Is Universal Corporation (UVV) a Buy, Sell, or Hold?
Enter your email address below for free access to our Universal Corporation (UVV) research center and poll results.
NYSE : UVV
Universal Corporation — Technical Indicators
$47.4 USD
-$3.44 (-6.77%)
- Volume
- 674.16K
- Average Volume
- 239.02K
- Market Capitalization
- $1.18B
- P/E Ratio
- 62.37
- Dividend Yield
- 6.94%
- Price Target
- Year High
- $59.38
- Year Low
- $46.96
- Day High
- —
- Day Low
- —
- Payout Ratio
- $3.52
- Current Ratio
- $2.57
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
52.44
2026-08-10
Close Price
$47.40
Vol: 754162
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
45.82
Average
53.09
Maximum
64.07
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 52.44 | $47.40 | 754162 |
| 2026-08-07 | 52.62 | $50.84 | 386500 |
| 2026-08-06 | 52.66 | $51.15 | 437563 |
| 2026-08-05 | 52.68 | $52.07 | 295346 |
| 2026-08-04 | 52.68 | $52.76 | 273834 |
| 2026-08-03 | 52.62 | $52.03 | 222809 |
| 2026-07-31 | 52.59 | $52.69 | 209000 |
| 2026-07-30 | 52.54 | $53.27 | 207600 |
| 2026-07-29 | 52.48 | $54.80 | 206700 |
| 2026-07-28 | 52.35 | $54.75 | 234800 |
| 2026-07-27 | 52.26 | $53.58 | 173405 |
| 2026-07-24 | 52.27 | $53.75 | 138817 |
| 2026-07-23 | 52.24 | $52.71 | 196887 |
| 2026-07-22 | 52.25 | $53.75 | 197769 |
| 2026-07-21 | 52.19 | $52.77 | 194800 |
| 2026-07-20 | 52.13 | $53.28 | 175400 |
| 2026-07-17 | 52.07 | $53.14 | 338400 |
| 2026-07-16 | 52.06 | $53.02 | 497815 |
| 2026-07-15 | 52.09 | $50.68 | 195119 |
| 2026-07-14 | 52.22 | $50.42 | 192055 |
| 2026-07-13 | 52.40 | $50.98 | 231100 |
| 2026-07-10 | 52.51 | $51.62 | 228207 |
| 2026-07-09 | 52.64 | $51.46 | 242536 |
| 2026-07-08 | 52.72 | $52.13 | 223337 |
| 2026-07-07 | 52.75 | $51.66 | 178443 |
| 2026-07-06 | 52.86 | $51.38 | 191561 |
| 2026-07-02 | 52.93 | $51.62 | 231527 |
| 2026-07-01 | 53.01 | $52.08 | 204069 |
| 2026-06-30 | 53.12 | $52.17 | 208000 |
| 2026-06-29 | 53.22 | $52.96 | 344334 |
| 2026-06-26 | 53.16 | $53.79 | 655500 |
| 2026-06-25 | 53.03 | $53.17 | 175200 |
| 2026-06-24 | 53.14 | $52.84 | 230305 |
| 2026-06-23 | 53.22 | $52.67 | 260739 |
| 2026-06-22 | 53.31 | $51.51 | 272148 |
| 2026-06-18 | 53.47 | $52.16 | 675305 |
| 2026-06-17 | 53.60 | $52.81 | 281645 |
| 2026-06-16 | 53.68 | $53.63 | 249443 |
| 2026-06-15 | 53.72 | $53.33 | 267925 |
| 2026-06-12 | 53.73 | $53.93 | 189600 |
| 2026-06-11 | 53.73 | $53.26 | 145400 |
| 2026-06-10 | 53.76 | $54.33 | 248200 |
| 2026-06-09 | 53.73 | $53.01 | 197516 |
| 2026-06-08 | 53.76 | $52.75 | 212575 |
| 2026-06-05 | 53.80 | $53.76 | 192500 |
| 2026-06-04 | 53.80 | $52.87 | 235021 |
| 2026-06-03 | 53.85 | $53.08 | 296512 |
| 2026-06-02 | 53.90 | $54.38 | 327100 |
| 2026-06-01 | 53.88 | $54.13 | 406049 |
| 2026-05-29 | 53.88 | $51.87 | 668964 |
| 2026-05-28 | 53.97 | $51.16 | 1.1M |
| 2026-05-27 | 54.04 | $55.23 | 162826 |
| 2026-05-26 | 53.97 | $54.56 | 146419 |
| 2026-05-22 | 53.93 | $54.52 | 117121 |
| 2026-05-21 | 53.88 | $54.63 | 119100 |
| 2026-05-20 | 53.84 | $54.79 | 174900 |
| 2026-05-19 | 53.72 | $54.40 | 144450 |
| 2026-05-18 | 53.59 | $54.46 | 124984 |
| 2026-05-15 | 53.45 | $53.49 | 173312 |
| 2026-05-14 | 53.40 | $53.92 | 154036 |
| 2026-05-13 | 53.30 | $53.80 | 168200 |
| 2026-05-12 | 53.16 | $53.71 | 166812 |
| 2026-05-11 | 53.10 | $53.60 | 140361 |
| 2026-05-08 | 53.09 | $53.70 | 111300 |
| 2026-05-07 | 53.07 | $53.76 | 168546 |
| 2026-05-06 | 53.06 | $53.90 | 157649 |
| 2026-05-05 | 53.02 | $54.08 | 151160 |
| 2026-05-04 | 52.93 | $53.85 | 176300 |
| 2026-05-01 | 52.88 | $54.25 | 172449 |
| 2026-04-30 | 52.79 | $53.58 | 173202 |
| 2026-04-29 | 52.73 | $52.47 | 213449 |
| 2026-04-28 | 52.74 | $53.97 | 254340 |
| 2026-04-27 | 52.69 | $53.62 | 134200 |
| 2026-04-24 | 52.65 | $53.67 | 136300 |
| 2026-04-23 | 52.60 | $53.77 | 228041 |
| 2026-04-22 | 52.51 | $52.40 | 280338 |
| 2026-04-21 | 52.46 | $51.86 | 184218 |
| 2026-04-20 | 52.43 | $51.66 | 223000 |
| 2026-04-17 | 52.39 | $52.46 | 228100 |
| 2026-04-16 | 52.35 | $51.80 | 196827 |
| 2026-04-15 | 52.36 | $51.01 | 215204 |
| 2026-04-14 | 52.47 | $52.53 | 278500 |
| 2026-04-13 | 52.49 | $53.37 | 222700 |
| 2026-04-10 | 52.48 | $53.43 | 165300 |
| 2026-04-09 | 52.44 | $53.56 | 145212 |
| 2026-04-08 | 52.38 | $53.10 | 210800 |
| 2026-04-07 | 52.33 | $52.30 | 192700 |
| 2026-04-06 | 52.34 | $52.69 | 154600 |
| 2026-04-02 | 52.35 | $52.59 | 161200 |
| 2026-04-01 | 52.36 | $52.31 | 231000 |
| 2026-03-31 | 52.43 | $52.70 | 160900 |
| 2026-03-30 | 52.45 | $53.06 | 146835 |
| 2026-03-27 | 52.47 | $52.75 | 136600 |
| 2026-03-26 | 52.52 | $52.67 | 159600 |
| 2026-03-25 | 52.58 | $51.95 | 143881 |
| 2026-03-24 | 52.68 | $51.38 | 149432 |
| 2026-03-23 | 52.79 | $51.28 | 204400 |
| 2026-03-20 | 52.90 | $50.85 | 761630 |
| 2026-03-19 | 53.04 | $51.58 | 179581 |
| 2026-03-18 | 53.13 | $52.02 | 206541 |
| 2026-03-17 | 53.18 | $53.29 | 150171 |
| 2026-03-16 | 53.18 | $52.93 | 141210 |
| 2026-03-13 | 53.21 | $53.11 | 143800 |
| 2026-03-12 | 53.19 | $52.72 | 184101 |
| 2026-03-11 | 53.20 | $52.28 | 204106 |
| 2026-03-10 | 53.17 | $52.09 | 198448 |
| 2026-03-09 | 53.14 | $52.55 | 234408 |
| 2026-03-06 | 53.41 | $52.95 | 205505 |
| 2026-03-05 | 53.69 | $52.65 | 234971 |
| 2026-03-04 | 54.00 | $53.75 | 164965 |
| 2026-03-03 | 54.22 | $53.12 | 202918 |
| 2026-03-02 | 54.46 | $53.46 | 244504 |
| 2026-02-27 | 54.61 | $53.73 | 227100 |
| 2026-02-26 | 54.72 | $53.82 | 173538 |
| 2026-02-25 | 54.80 | $54.03 | 194301 |
| 2026-02-24 | 54.88 | $53.49 | 205532 |
| 2026-02-23 | 54.97 | $53.49 | 204600 |
| 2026-02-20 | 55.03 | $53.79 | 301100 |
| 2026-02-19 | 55.07 | $53.42 | 184302 |
| 2026-02-18 | 55.15 | $52.90 | 214500 |
| 2026-02-17 | 55.22 | $53.37 | 176651 |
| 2026-02-13 | 55.27 | $53.46 | 194900 |
| 2026-02-12 | 55.36 | $52.74 | 223025 |
| 2026-02-11 | 55.49 | $52.87 | 328900 |
| 2026-02-10 | 55.60 | $51.62 | 412609 |
| 2026-02-09 | 55.74 | $51.62 | 594775 |
| 2026-02-06 | 55.88 | $57.82 | 215436 |
| 2026-02-05 | 55.70 | $58.67 | 151476 |
| 2026-02-04 | 55.42 | $58.77 | 209700 |
| 2026-02-03 | 55.13 | $58.27 | 206700 |
| 2026-02-02 | 54.86 | $57.82 | 242131 |
| 2026-01-30 | 54.60 | $56.59 | 317420 |
| 2026-01-29 | 54.41 | $55.80 | 198729 |
| 2026-01-28 | 54.27 | $55.36 | 160426 |
| 2026-01-27 | 54.16 | $55.81 | 127686 |
| 2026-01-26 | 54.03 | $55.17 | 148600 |
| 2026-01-23 | 53.93 | $54.68 | 115000 |
| 2026-01-22 | 53.85 | $54.56 | 145113 |
| 2026-01-21 | 53.78 | $55.03 | 131942 |
| 2026-01-20 | 53.72 | $54.44 | 142400 |
| 2026-01-16 | 53.72 | $54.32 | 137549 |
| 2026-01-15 | 53.76 | $55.32 | 159708 |
| 2026-01-14 | 53.72 | $55.32 | 254012 |
| 2026-01-13 | 53.69 | $55.08 | 162600 |
| 2026-01-12 | 53.63 | $54.26 | 159304 |
| 2026-01-09 | 53.60 | $54.49 | 185934 |
| 2026-01-08 | 53.53 | $54.26 | 181553 |
| 2026-01-07 | 53.45 | $53.13 | 134647 |
| 2026-01-06 | 53.41 | $52.86 | 177325 |
| 2026-01-05 | 53.38 | $52.95 | 228200 |
| 2026-01-02 | 53.34 | $52.58 | 146809 |
| 2025-12-31 | 53.35 | $52.75 | 240514 |
| 2025-12-30 | 53.37 | $53.02 | 133815 |
| 2025-12-29 | 53.35 | $53.13 | 134500 |
| 2025-12-26 | 53.34 | $53.15 | 118900 |
| 2025-12-24 | 53.31 | $53.24 | 84500 |
| 2025-12-23 | 53.29 | $53.04 | 121326 |
| 2025-12-22 | 53.22 | $53.15 | 204508 |
| 2025-12-19 | 53.22 | $53.84 | 382700 |
| 2025-12-18 | 53.15 | $54.55 | 179952 |
| 2025-12-17 | 53.06 | $55.13 | 206500 |
| 2025-12-16 | 52.95 | $54.49 | 160803 |
| 2025-12-15 | 52.84 | $54.70 | 186271 |
| 2025-12-12 | 52.75 | $53.96 | 140289 |
| 2025-12-11 | 52.70 | $53.48 | 153900 |
| 2025-12-10 | 52.68 | $53.12 | 156900 |
| 2025-12-09 | 52.71 | $52.80 | 153000 |
| 2025-12-08 | 52.71 | $52.24 | 156509 |
| 2025-12-05 | 52.76 | $52.25 | 128306 |
| 2025-12-04 | 52.89 | $52.25 | 147100 |
| 2025-12-03 | 52.89 | $52.76 | 113702 |
| 2025-12-02 | 52.82 | $53.00 | 130281 |
| 2025-12-01 | 52.71 | $52.79 | 198185 |
| 2025-11-28 | 52.60 | $52.76 | 104305 |
| 2025-11-26 | 52.48 | $52.61 | 290713 |
| 2025-11-25 | 52.40 | $52.83 | 195700 |
| 2025-11-24 | 52.33 | $51.77 | 275100 |
| 2025-11-21 | 52.35 | $53.00 | 222700 |
| 2025-11-20 | 52.37 | $52.51 | 178232 |
| 2025-11-19 | 52.42 | $52.74 | 137300 |
| 2025-11-18 | 52.46 | $52.99 | 138500 |
| 2025-11-17 | 52.46 | $52.17 | 164887 |
| 2025-11-14 | 52.52 | $52.92 | 167239 |
| 2025-11-13 | 52.56 | $52.93 | 157966 |
| 2025-11-12 | 52.55 | $53.24 | 135512 |
| 2025-11-11 | 52.55 | $53.64 | 165243 |
| 2025-11-10 | 52.53 | $52.76 | 225100 |
| 2025-11-07 | 52.52 | $53.32 | 263100 |
| 2025-11-06 | 52.49 | $54.88 | 481085 |
| 2025-11-05 | 52.43 | $52.10 | 287223 |
| 2025-11-04 | 52.54 | $51.40 | 229208 |
| 2025-11-03 | 52.70 | $50.76 | 252884 |
| 2025-10-31 | 52.91 | $50.68 | 247020 |
| 2025-10-30 | 53.15 | $50.32 | 221884 |
| 2025-10-29 | 53.43 | $51.06 | 280503 |
| 2025-10-28 | 53.66 | $51.50 | 221864 |
| 2025-10-27 | 53.88 | $52.08 | 191908 |
| 2025-10-24 | 54.03 | $53.40 | 100841 |
| 2025-10-23 | 54.18 | $53.52 | 122360 |
| 2025-10-22 | 54.25 | $53.55 | 137500 |
| 2025-10-21 | 54.31 | $52.95 | 222147 |
| 2025-10-20 | 54.41 | $53.35 | 146852 |
| 2025-10-17 | 54.47 | $53.67 | 127600 |
| 2025-10-16 | 54.55 | $52.81 | 155600 |
| 2025-10-15 | 54.72 | $53.24 | 109400 |
| 2025-10-14 | 54.88 | $53.28 | 124029 |
| 2025-10-13 | 54.99 | $52.55 | 201248 |
| 2025-10-10 | 55.11 | $52.74 | 183236 |
| 2025-10-09 | 55.24 | $53.59 | 216828 |
| 2025-10-08 | 55.37 | $54.43 | 151300 |
| 2025-10-07 | 55.42 | $54.53 | 188500 |
| 2025-10-06 | 55.44 | $54.97 | 210440 |
| 2025-10-03 | 55.47 | $55.44 | 245503 |
| 2025-10-02 | 55.48 | $55.88 | 166511 |
| 2025-10-01 | 55.43 | $55.78 | 202700 |
| 2025-09-30 | 55.40 | $55.87 | 155642 |
| 2025-09-29 | 55.37 | $55.13 | 199062 |
| 2025-09-26 | 55.41 | $56.29 | 288756 |
| 2025-09-25 | 55.36 | $54.93 | 162800 |
| 2025-09-24 | 55.38 | $54.84 | 132500 |
| 2025-09-23 | 55.38 | $54.87 | 203600 |
| 2025-09-22 | 55.43 | $54.60 | 218500 |
| 2025-09-19 | 55.53 | $55.26 | 910500 |
| 2025-09-18 | 55.56 | $56.24 | 216773 |
| 2025-09-17 | 55.52 | $56.36 | 214500 |
| 2025-09-16 | 55.44 | $55.44 | 182900 |
| 2025-09-15 | 55.37 | $54.92 | 183900 |
| 2025-09-12 | 55.30 | $55.45 | 129300 |
| 2025-09-11 | 55.17 | $56.14 | 228440 |
| 2025-09-10 | 55.04 | $55.50 | 161536 |
| 2025-09-09 | 54.97 | $54.97 | 176000 |
| 2025-09-08 | 54.90 | $55.55 | 180042 |
| 2025-09-05 | 54.74 | $55.51 | 251400 |
| 2025-09-04 | 54.55 | $54.93 | 210814 |
| 2025-09-03 | 54.53 | $55.12 | 197100 |
| 2025-09-02 | 54.47 | $55.28 | 183183 |
| 2025-08-29 | 54.37 | $55.95 | 224700 |
| 2025-08-28 | 54.28 | $55.29 | 193905 |
| 2025-08-27 | 54.24 | $55.33 | 162930 |
| 2025-08-26 | 54.21 | $54.90 | 217700 |
| 2025-08-25 | 54.20 | $55.88 | 151933 |
| 2025-08-22 | 54.11 | $56.67 | 221600 |
| 2025-08-21 | 54.02 | $55.83 | 198005 |
| 2025-08-20 | 53.97 | $55.39 | 239000 |
| 2025-08-19 | 53.99 | $54.69 | 205502 |
| 2025-08-18 | 54.00 | $54.07 | 160022 |
| 2025-08-15 | 54.05 | $53.45 | 327925 |
| 2025-08-14 | 54.10 | $52.91 | 203017 |
| 2025-08-13 | 54.23 | $53.61 | 190607 |
| 2025-08-12 | 54.34 | $54.13 | 240501 |
| 2025-08-11 | 54.37 | $53.45 | 321712 |
| 2025-08-08 | 54.45 | $52.37 | 315800 |
| 2025-08-07 | 54.75 | $51.66 | 584500 |
| 2025-08-06 | 55.10 | $54.52 | 181930 |
| 2025-08-05 | 55.26 | $53.99 | 203700 |
| 2025-08-04 | 55.44 | $53.40 | 201482 |
| 2025-08-01 | 55.66 | $53.99 | 229638 |
| 2025-07-31 | 55.90 | $54.47 | 258600 |
| 2025-07-30 | 56.09 | $54.75 | 328200 |
| 2025-07-29 | 56.23 | $54.84 | 210450 |
| 2025-07-28 | 56.40 | $54.06 | 226925 |
| 2025-07-25 | 56.63 | $54.87 | 206800 |
| 2025-07-24 | 56.86 | $54.85 | 214729 |
| 2025-07-23 | 57.04 | $55.78 | 1.1M |
| 2025-07-22 | 57.23 | $54.87 | 461500 |
| 2025-07-21 | 57.46 | $54.94 | 259700 |
| 2025-07-18 | 57.63 | $54.47 | 197800 |
| 2025-07-17 | 57.86 | $55.48 | 275900 |
| 2025-07-16 | 58.04 | $55.89 | 378305 |
| 2025-07-15 | 58.24 | $54.84 | 280800 |
| 2025-07-14 | 58.52 | $55.01 | 420629 |
| 2025-07-11 | 58.82 | $58.41 | 334131 |
| 2025-07-10 | 58.96 | $58.50 | 342748 |
| 2025-07-09 | 59.06 | $57.77 | 267102 |
| 2025-07-08 | 59.21 | $57.55 | 275047 |
| 2025-07-07 | 59.36 | $57.90 | 270100 |
| 2025-07-03 | 59.50 | $58.83 | 99600 |
| 2025-07-02 | 59.58 | $58.24 | 224702 |
| 2025-07-01 | 59.78 | $57.48 | 187506 |
| 2025-06-30 | 60.17 | $58.24 | 200930 |
| 2025-06-27 | 60.53 | $58.64 | 300146 |
| 2025-06-26 | 60.56 | $59.52 | 354645 |
| 2025-06-25 | 60.56 | $58.45 | 291711 |
| 2025-06-24 | 60.62 | $59.51 | 180900 |
| 2025-06-23 | 60.61 | $59.53 | 183664 |
| 2025-06-20 | 60.57 | $58.29 | 1.3M |
| 2025-06-18 | 60.56 | $59.02 | 226860 |
| 2025-06-17 | 60.54 | $59.16 | 209099 |
| 2025-06-16 | 60.48 | $59.98 | 254039 |
| 2025-06-13 | 60.34 | $60.33 | 223000 |
| 2025-06-12 | 60.14 | $61.04 | 124600 |
| 2025-06-11 | 59.85 | $61.14 | 181700 |
| 2025-06-10 | 59.61 | $60.49 | 162625 |
| 2025-06-09 | 59.42 | $60.89 | 228100 |
| 2025-06-06 | 59.28 | $60.60 | 264817 |
| 2025-06-05 | 59.17 | $60.54 | 247500 |
| 2025-06-04 | 59.09 | $60.44 | 383800 |
| 2025-06-03 | 59.01 | $62.29 | 341000 |
| 2025-06-02 | 58.83 | $65.30 | 375137 |
| 2025-05-30 | 58.48 | $65.39 | 858868 |
| 2025-05-29 | 58.13 | $59.38 | 269704 |
| 2025-05-28 | 58.07 | $59.35 | 199738 |
| 2025-05-27 | 58.01 | $59.78 | 218149 |
| 2025-05-23 | 57.90 | $59.31 | 157636 |
| 2025-05-22 | 57.83 | $58.60 | 207600 |
| 2025-05-21 | 57.78 | $58.18 | 144839 |
| 2025-05-20 | 57.58 | $58.61 | 148600 |
| 2025-05-19 | 57.36 | $58.00 | 174224 |
| 2025-05-16 | 57.05 | $57.14 | 190300 |
| 2025-05-15 | 56.77 | $56.39 | 194500 |
| 2025-05-14 | 56.50 | $55.25 | 266349 |
| 2025-05-13 | 56.29 | $56.19 | 192800 |
| 2025-05-12 | 56.05 | $56.75 | 204916 |
| 2025-05-09 | 55.85 | $58.04 | 168000 |
| 2025-05-08 | 55.58 | $58.44 | 152400 |
| 2025-05-07 | 55.31 | $58.99 | 168124 |
| 2025-05-06 | 54.97 | $58.75 | 164722 |
| 2025-05-05 | 54.67 | $58.69 | 146400 |
| 2025-05-02 | 54.44 | $58.44 | 185633 |
| 2025-05-01 | 54.30 | $58.22 | 136914 |
| 2025-04-30 | 54.17 | $58.27 | 273838 |
| 2025-04-29 | 54.06 | $58.22 | 335726 |
| 2025-04-28 | 53.95 | $57.57 | 190900 |
| 2025-04-25 | 53.87 | $57.87 | 257600 |
| 2025-04-24 | 53.80 | $57.68 | 418516 |
| 2025-04-23 | 53.64 | $54.13 | 344000 |
| 2025-04-22 | 53.62 | $54.13 | 422325 |
| 2025-04-21 | 53.63 | $51.78 | 186427 |
| 2025-04-17 | 53.75 | $51.66 | 186100 |
| 2025-04-16 | 53.92 | $50.84 | 185400 |
| 2025-04-15 | 54.16 | $51.07 | 187412 |
| 2025-04-14 | 54.40 | $51.51 | 181700 |
| 2025-04-11 | 54.61 | $52.73 | 302264 |
| 2025-04-10 | 54.74 | $52.53 | 209742 |
| 2025-04-09 | 54.85 | $53.09 | 224900 |
| 2025-04-08 | 54.87 | $52.27 | 201189 |
| 2025-04-07 | 54.97 | $52.77 | 246382 |
| 2025-04-04 | 55.05 | $54.01 | 212514 |
| 2025-04-03 | 55.09 | $55.64 | 138610 |
| 2025-04-02 | 55.00 | $55.64 | 107403 |
| 2025-04-01 | 54.87 | $56.03 | 94800 |
| 2025-03-31 | 54.76 | $56.05 | 153000 |
| 2025-03-28 | 54.66 | $56.04 | 112600 |
| 2025-03-27 | 54.54 | $56.43 | 300903 |
| 2025-03-26 | 54.36 | $54.39 | 128400 |
| 2025-03-25 | 54.32 | $53.76 | 160341 |
| 2025-03-24 | 54.32 | $54.33 | 179738 |
| 2025-03-21 | 54.26 | $54.11 | 540609 |
| 2025-03-20 | 54.21 | $55.13 | 89700 |
| 2025-03-19 | 54.11 | $55.69 | 125106 |
| 2025-03-18 | 53.99 | $55.80 | 124046 |
| 2025-03-17 | 53.84 | $55.73 | 119700 |
| 2025-03-14 | 53.69 | $55.35 | 94045 |
| 2025-03-13 | 53.61 | $54.70 | 115309 |
| 2025-03-12 | 53.55 | $53.56 | 109432 |
| 2025-03-11 | 53.57 | $54.25 | 106411 |
| 2025-03-10 | 53.52 | $54.34 | 162933 |
| 2025-03-07 | 53.44 | $54.83 | 132300 |
| 2025-03-06 | 53.33 | $53.76 | 98827 |
| 2025-03-05 | 53.27 | $53.10 | 108200 |
| 2025-03-04 | 53.23 | $53.86 | 182703 |
| 2025-03-03 | 53.17 | $53.99 | 117462 |
| 2025-02-28 | 53.13 | $53.61 | 278949 |
| 2025-02-27 | 53.12 | $52.97 | 133536 |
| 2025-02-26 | 53.15 | $53.45 | 205546 |
| 2025-02-25 | 53.18 | $53.78 | 141900 |
| 2025-02-24 | 53.19 | $53.12 | 154322 |
| 2025-02-21 | 53.07 | $53.26 | 188841 |
| 2025-02-20 | 52.94 | $53.10 | 118400 |
| 2025-02-19 | 52.80 | $53.21 | 122269 |
| 2025-02-18 | 52.72 | $52.73 | 95704 |
| 2025-02-14 | 52.64 | $52.87 | 74200 |
| 2025-02-13 | 52.53 | $53.66 | 108200 |
| 2025-02-12 | 52.36 | $53.60 | 109900 |
| 2025-02-11 | 52.20 | $53.98 | 97400 |
| 2025-02-10 | 51.98 | $53.26 | 98700 |
| 2025-02-07 | 51.84 | $52.66 | 98800 |
| 2025-02-06 | 51.80 | $52.69 | 110634 |
| 2025-02-05 | 51.78 | $52.40 | 99346 |
| 2025-02-04 | 51.80 | $52.40 | 393900 |
| 2025-02-03 | 51.91 | $52.66 | 133600 |
| 2025-01-31 | 52.01 | $53.12 | 128260 |
| 2025-01-30 | 52.10 | $53.52 | 132054 |
| 2025-01-29 | 52.14 | $53.53 | 169100 |
| 2025-01-28 | 52.18 | $54.00 | 148134 |
| 2025-01-27 | 52.22 | $53.95 | 250600 |
| 2025-01-24 | 52.27 | $50.71 | 133100 |
| 2025-01-23 | 52.45 | $50.74 | 122938 |
| 2025-01-22 | 52.65 | $50.29 | 101528 |
| 2025-01-21 | 52.85 | $51.70 | 91444 |
| 2025-01-17 | 53.02 | $51.03 | 94300 |
| 2025-01-16 | 53.28 | $50.60 | 118758 |
| 2025-01-15 | 53.62 | $50.35 | 110961 |
| 2025-01-14 | 53.92 | $50.37 | 136210 |
| 2025-01-13 | 54.23 | $49.67 | 160849 |
| 2025-01-10 | 54.56 | $50.31 | 182656 |
| 2025-01-08 | 54.88 | $51.93 | 121440 |
| 2025-01-07 | 55.11 | $52.36 | 122571 |
| 2025-01-06 | 55.31 | $52.71 | 141710 |
| 2025-01-03 | 55.52 | $54.67 | 89100 |
| 2025-01-02 | 55.60 | $54.70 | 98540 |
| 2024-12-31 | 55.66 | $54.84 | 82600 |
| 2024-12-30 | 55.78 | $54.36 | 82902 |
| 2024-12-27 | 55.92 | $54.34 | 77800 |
| 2024-12-26 | 56.03 | $54.83 | 109300 |
| 2024-12-24 | 56.12 | $54.80 | 74446 |
| 2024-12-23 | 56.28 | $54.43 | 198924 |
| 2024-12-20 | 56.41 | $54.63 | 594100 |
| 2024-12-19 | 56.47 | $54.45 | 207727 |
| 2024-12-18 | 56.49 | $54.99 | 178100 |
| 2024-12-17 | 56.48 | $56.35 | 153836 |
| 2024-12-16 | 56.43 | $57.27 | 138700 |
| 2024-12-13 | 56.29 | $56.48 | 87915 |
| 2024-12-12 | 56.13 | $56.42 | 86407 |
| 2024-12-11 | 55.99 | $56.29 | 143101 |
| 2024-12-10 | 55.82 | $56.75 | 127234 |
| 2024-12-09 | 55.66 | $56.54 | 100920 |
| 2024-12-06 | 55.49 | $56.36 | 73234 |
| 2024-12-05 | 55.28 | $56.86 | 108840 |
| 2024-12-04 | 55.12 | $56.32 | 117540 |
| 2024-12-03 | 54.91 | $55.94 | 91600 |
| 2024-12-02 | 54.68 | $57.18 | 137043 |
| 2024-11-29 | 54.38 | $57.12 | 103600 |
| 2024-11-27 | 54.07 | $56.64 | 292900 |
| 2024-11-26 | 53.78 | $56.59 | 160400 |
| 2024-11-25 | 53.44 | $57.99 | 187533 |
| 2024-11-22 | 53.04 | $57.09 | 158102 |
| 2024-11-21 | 52.69 | $55.68 | 255270 |
| 2024-11-20 | 52.41 | $54.89 | 98505 |
| 2024-11-19 | 52.18 | $54.91 | 93661 |
| 2024-11-18 | 51.98 | $55.34 | 192609 |
| 2024-11-15 | 51.70 | $54.45 | 128800 |
| 2024-11-14 | 51.49 | $53.31 | 134100 |
| 2024-11-13 | 51.40 | $53.63 | 151911 |
| 2024-11-12 | 51.27 | $52.89 | 201600 |
| 2024-11-11 | 51.13 | $53.56 | 113345 |
| 2024-11-08 | 50.95 | $53.08 | 169900 |
| 2024-11-07 | 50.82 | $52.05 | 132700 |
| 2024-11-06 | 50.79 | $53.65 | 213700 |
| 2024-11-05 | 50.69 | $52.26 | 125200 |
| 2024-11-04 | 50.67 | $51.35 | 146803 |
| 2024-11-01 | 50.70 | $51.09 | 126414 |
| 2024-10-31 | 50.77 | $50.92 | 157846 |
| 2024-10-30 | 50.81 | $50.90 | 137500 |
| 2024-10-29 | 50.87 | $49.79 | 100600 |
| 2024-10-28 | 51.03 | $50.05 | 128845 |
| 2024-10-25 | 51.18 | $49.90 | 100114 |
| 2024-10-24 | 51.35 | $50.21 | 95731 |
| 2024-10-23 | 51.50 | $50.29 | 156211 |
| 2024-10-22 | 51.58 | $50.88 | 131850 |
| 2024-10-21 | 51.65 | $49.67 | 120212 |
| 2024-10-18 | 51.80 | $50.38 | 93018 |
| 2024-10-17 | 51.89 | $51.36 | 195168 |
| 2024-10-16 | 51.97 | $51.02 | 87500 |
| 2024-10-15 | 52.02 | $50.10 | 111800 |
| 2024-10-14 | 52.10 | $49.99 | 91700 |
| 2024-10-11 | 52.19 | $50.60 | 120000 |
| 2024-10-10 | 52.28 | $51.44 | 182226 |
| 2024-10-09 | 52.26 | $51.63 | 148700 |
| 2024-10-08 | 52.23 | $51.74 | 140400 |
| 2024-10-07 | 52.20 | $51.97 | 112700 |
| 2024-10-04 | 52.19 | $52.50 | 147100 |
| 2024-10-03 | 52.17 | $51.70 | 85600 |
| 2024-10-02 | 52.27 | $52.26 | 112317 |
| 2024-10-01 | 52.32 | $52.83 | 115737 |
| 2024-09-30 | 52.36 | $53.11 | 112700 |
| 2024-09-27 | 52.42 | $53.39 | 133100 |
| 2024-09-26 | 52.49 | $53.12 | 119117 |
| 2024-09-25 | 52.56 | $51.83 | 205300 |
| 2024-09-24 | 52.69 | $52.44 | 98617 |
| 2024-09-23 | 52.78 | $52.57 | 114334 |
| 2024-09-20 | 52.85 | $52.27 | 561500 |
| 2024-09-19 | 52.88 | $52.90 | 137900 |
| 2024-09-18 | 52.87 | $52.09 | 122000 |
| 2024-09-17 | 52.89 | $51.68 | 107500 |
| 2024-09-16 | 52.97 | $51.72 | 151234 |
| 2024-09-13 | 53.05 | $52.45 | 106204 |
| 2024-09-12 | 53.06 | $50.96 | 108427 |
| 2024-09-11 | 53.11 | $51.02 | 100947 |
| 2024-09-10 | 53.18 | $51.28 | 121100 |
| 2024-09-09 | 53.18 | $51.60 | 193509 |
| 2024-09-06 | 53.21 | $52.25 | 142139 |
| 2024-09-05 | 53.21 | $53.58 | 87030 |
| 2024-09-04 | 53.01 | $53.26 | 95700 |
| 2024-09-03 | 52.83 | $53.61 | 100804 |
| 2024-08-30 | 52.63 | $54.30 | 147049 |
| 2024-08-29 | 52.52 | $54.85 | 67148 |
| 2024-08-28 | 52.38 | $54.45 | 100500 |
| 2024-08-27 | 52.33 | $54.45 | 63500 |
| 2024-08-26 | 52.28 | $54.35 | 90200 |
| 2024-08-23 | 52.23 | $53.92 | 109300 |
| 2024-08-22 | 52.25 | $52.83 | 67600 |
| 2024-08-21 | 52.28 | $52.81 | 93400 |
| 2024-08-20 | 52.27 | $52.50 | 73783 |
| 2024-08-19 | 52.24 | $53.27 | 80000 |
| 2024-08-16 | 52.14 | $53.23 | 145318 |
| 2024-08-15 | 52.03 | $52.72 | 114833 |
| 2024-08-14 | 51.94 | $51.94 | 81500 |
| 2024-08-13 | 51.91 | $52.36 | 101000 |
| 2024-08-12 | 51.76 | $51.28 | 122300 |
| 2024-08-09 | 51.63 | $52.19 | 196800 |
| 2024-08-08 | 51.47 | $52.22 | 188343 |
| 2024-08-07 | 51.29 | $49.70 | 161947 |
| 2024-08-06 | 51.17 | $49.62 | 138200 |
| 2024-08-05 | 51.02 | $49.69 | 171937 |
| 2024-08-02 | 50.86 | $52.10 | 180500 |
| 2024-08-01 | 50.66 | $52.03 | 194300 |
| 2024-07-31 | 50.43 | $53.42 | 187300 |
| 2024-07-30 | 50.15 | $53.48 | 102917 |
| 2024-07-29 | 49.86 | $53.33 | 128843 |
| 2024-07-26 | 49.60 | $54.30 | 136200 |
| 2024-07-25 | 49.27 | $53.49 | 150129 |
| 2024-07-24 | 49.00 | $52.56 | 212202 |
| 2024-07-23 | 48.75 | $51.82 | 113600 |
| 2024-07-22 | 48.57 | $51.40 | 114112 |
| 2024-07-19 | 48.39 | $50.86 | 121300 |
| 2024-07-18 | 48.21 | $50.99 | 157356 |
| 2024-07-17 | 48.00 | $51.41 | 199000 |
| 2024-07-16 | 47.78 | $49.26 | 140746 |
| 2024-07-15 | 47.63 | $48.77 | 151100 |
| 2024-07-12 | 47.53 | $49.03 | 143700 |
| 2024-07-11 | 47.42 | $48.63 | 210200 |
| 2024-07-10 | 47.34 | $47.16 | 156100 |
| 2024-07-09 | 47.34 | $46.58 | 196774 |
| 2024-07-08 | 47.37 | $46.59 | 188845 |
| 2024-07-05 | 47.39 | $48.00 | 170200 |
| 2024-07-03 | 47.35 | $47.52 | 77506 |
| 2024-07-02 | 47.33 | $47.85 | 119200 |
| 2024-07-01 | 47.31 | $47.64 | 140800 |
| 2024-06-28 | 47.33 | $48.19 | 257964 |
| 2024-06-27 | 47.28 | $47.63 | 116345 |
| 2024-06-26 | 47.24 | $48.04 | 262000 |
| 2024-06-25 | 47.19 | $47.72 | 221119 |
| 2024-06-24 | 47.10 | $48.11 | 189800 |
| 2024-06-21 | 47.02 | $47.81 | 548000 |
| 2024-06-20 | 47.30 | $47.31 | 174200 |
| 2024-06-18 | 47.58 | $46.76 | 162500 |
| 2024-06-17 | 47.91 | $46.91 | 194404 |
| 2024-06-14 | 48.26 | $46.44 | 241048 |
| 2024-06-13 | 48.66 | $46.61 | 156700 |
| 2024-06-12 | 49.01 | $46.98 | 125038 |
| 2024-06-11 | 49.36 | $46.98 | 144707 |
| 2024-06-10 | 49.70 | $47.14 | 248700 |
| 2024-06-07 | 50.04 | $47.10 | 121969 |
| 2024-06-06 | 50.39 | $47.08 | 108800 |
| 2024-06-05 | 50.71 | $47.26 | 114000 |
| 2024-06-04 | 50.99 | $47.10 | 129616 |
| 2024-06-03 | 51.30 | $47.37 | 160269 |
| 2024-05-31 | 51.60 | $47.96 | 199700 |
| 2024-05-30 | 51.84 | $47.30 | 229525 |
| 2024-05-29 | 52.09 | $46.84 | 187747 |
| 2024-05-28 | 52.32 | $46.96 | 265931 |
| 2024-05-24 | 52.55 | $46.00 | 397420 |
| 2024-05-23 | 52.79 | $46.52 | 737323 |
| 2024-05-22 | 53.02 | $53.28 | 180300 |
| 2024-05-21 | 52.96 | $53.01 | 151400 |
| 2024-05-20 | 52.90 | $53.29 | 132939 |
| 2024-05-17 | 52.77 | $54.07 | 112142 |
| 2024-05-16 | 52.64 | $54.33 | 117521 |
| 2024-05-15 | 52.45 | $53.57 | 108300 |
| 2024-05-14 | 52.24 | $54.03 | 96500 |
| 2024-05-13 | 52.01 | $53.71 | 101700 |
| 2024-05-10 | 51.80 | $54.02 | 98700 |
| 2024-05-09 | 51.52 | $54.00 | 116527 |
| 2024-05-08 | 51.28 | $53.50 | 89938 |
| 2024-05-07 | 51.03 | $52.97 | 141601 |
| 2024-05-06 | 50.90 | $53.21 | 127532 |
| 2024-05-03 | 50.77 | $53.39 | 130515 |
| 2024-05-02 | 50.50 | $52.84 | 170900 |
| 2024-05-01 | 50.36 | $52.20 | 193168 |
| 2024-04-30 | 50.27 | $51.43 | 149493 |
| 2024-04-29 | 50.23 | $51.58 | 147400 |
| 2024-04-26 | 50.21 | $50.80 | 111700 |
| 2024-04-25 | 50.25 | $51.25 | 215949 |
| 2024-04-24 | 50.26 | $51.91 | 1.7M |
| 2024-04-23 | 50.18 | $51.87 | 497639 |
| 2024-04-22 | 50.09 | $50.69 | 277029 |
| 2024-04-19 | 50.09 | $51.46 | 190844 |
| 2024-04-18 | 50.11 | $50.50 | 226800 |
| 2024-04-17 | 50.15 | $49.36 | 181411 |
| 2024-04-16 | 50.23 | $49.54 | 162632 |
| 2024-04-15 | 50.31 | $49.44 | 216761 |
| 2024-04-12 | 50.38 | $48.55 | 143600 |
| 2024-04-11 | 50.45 | $49.05 | 148923 |
| 2024-04-10 | 50.54 | $48.59 | 211728 |
| 2024-04-09 | 50.64 | $50.37 | 182607 |
| 2024-04-08 | 50.64 | $50.62 | 391223 |
| 2024-04-05 | 50.64 | $47.92 | 237533 |
| 2024-04-04 | 50.75 | $50.15 | 219200 |
| 2024-04-03 | 50.72 | $50.31 | 151600 |
| 2024-04-02 | 50.64 | $50.73 | 295300 |
| 2024-04-01 | 50.50 | $51.01 | 192873 |
| 2024-03-28 | 50.36 | $51.72 | 197926 |
| 2024-03-27 | 50.18 | $51.46 | 166000 |
| 2024-03-26 | 49.99 | $50.29 | 178447 |
| 2024-03-25 | 49.90 | $50.09 | 105900 |
| 2024-03-22 | 49.85 | $50.59 | 158331 |
| 2024-03-21 | 49.79 | $51.85 | 246900 |
| 2024-03-20 | 49.66 | $51.30 | 213921 |
| 2024-03-19 | 49.58 | $50.97 | 230815 |
| 2024-03-18 | 49.50 | $51.10 | 386600 |
| 2024-03-15 | 49.43 | $50.89 | 3.9M |
| 2024-03-14 | 49.44 | $50.02 | 358700 |
| 2024-03-13 | 49.44 | $50.87 | 323600 |
| 2024-03-12 | 49.43 | $50.58 | 254600 |
| 2024-03-11 | 49.53 | $50.25 | 308000 |
| 2024-03-08 | 49.62 | $50.65 | 273313 |
| 2024-03-07 | 49.76 | $50.07 | 337911 |
| 2024-03-06 | 50.11 | $49.71 | 292879 |
| 2024-03-05 | 50.53 | $48.66 | 237043 |
| 2024-03-04 | 50.99 | $48.01 | 211032 |
| 2024-03-01 | 51.55 | $48.21 | 232500 |
| 2024-02-29 | 52.13 | $48.01 | 243823 |
| 2024-02-28 | 52.62 | $47.74 | 220802 |
| 2024-02-27 | 53.17 | $48.33 | 194944 |
| 2024-02-26 | 53.66 | $49.17 | 203330 |
| 2024-02-23 | 54.12 | $49.37 | 143300 |
| 2024-02-22 | 54.59 | $49.26 | 192600 |
| 2024-02-21 | 55.06 | $49.76 | 239400 |
| 2024-02-20 | 55.51 | $49.35 | 254200 |
| 2024-02-16 | 56.02 | $49.73 | 227900 |
| 2024-02-15 | 56.46 | $50.96 | 273702 |
| 2024-02-14 | 56.83 | $50.20 | 184800 |
| 2024-02-13 | 57.25 | $50.58 | 238815 |
| 2024-02-12 | 57.67 | $52.61 | 212141 |
| 2024-02-09 | 58.06 | $51.97 | 278600 |
| 2024-02-08 | 58.50 | $53.58 | 300500 |
| 2024-02-07 | 58.86 | $56.98 | 122000 |
| 2024-02-06 | 59.06 | $58.02 | 108003 |
| 2024-02-05 | 59.25 | $58.05 | 131211 |
| 2024-02-02 | 59.48 | $59.05 | 126231 |
| 2024-02-01 | 59.79 | $59.78 | 127006 |
| 2024-01-31 | 60.06 | $57.95 | 575446 |
| 2024-01-30 | 60.53 | $58.70 | 130026 |
| 2024-01-29 | 60.96 | $58.14 | 106804 |
| 2024-01-26 | 61.41 | $58.43 | 133300 |
| 2024-01-25 | 61.84 | $58.72 | 147200 |
| 2024-01-24 | 62.22 | $58.64 | 103300 |
| 2024-01-23 | 62.55 | $58.82 | 147100 |
| 2024-01-22 | 62.84 | $59.48 | 144815 |
| 2024-01-19 | 63.08 | $58.60 | 127600 |
| 2024-01-18 | 63.35 | $58.39 | 117600 |
| 2024-01-17 | 63.54 | $58.59 | 111200 |
| 2024-01-16 | 63.78 | $58.89 | 122713 |
| 2024-01-12 | 64.00 | $60.32 | 134800 |
| 2024-01-11 | 64.07 | $60.86 | 142131 |
| 2024-01-10 | 64.04 | $60.75 | 166708 |
| 2024-01-09 | 64.01 | $60.93 | 122100 |
| 2024-01-08 | 63.97 | $61.84 | 161129 |
| 2024-01-05 | 63.89 | $62.76 | 155800 |
| 2024-01-04 | 63.71 | $65.22 | 226800 |
| 2024-01-03 | 63.46 | $65.26 | 214700 |
| 2024-01-02 | 63.17 | $67.18 | 198322 |
| 2023-12-29 | 62.69 | $67.32 | 173607 |
| 2023-12-28 | 62.13 | $67.28 | 95000 |
| 2023-12-27 | 61.54 | $66.95 | 92131 |
| 2023-12-26 | 60.97 | $66.39 | 96100 |
| 2023-12-22 | 60.44 | $65.12 | 88200 |
| 2023-12-21 | 59.93 | $64.70 | 140100 |
| 2023-12-20 | 59.45 | $64.16 | 160500 |
| 2023-12-19 | 58.96 | $64.12 | 178000 |
| 2023-12-18 | 58.45 | $62.14 | 258100 |
| 2023-12-15 | 58.03 | $63.32 | 3.0M |
| 2023-12-14 | 57.54 | $63.42 | 407100 |
| 2023-12-13 | 57.06 | $61.71 | 311971 |
| 2023-12-12 | 56.62 | $60.32 | 290139 |
| 2023-12-11 | 56.22 | $60.11 | 268900 |
| 2023-12-08 | 55.77 | $60.17 | 151400 |
| 2023-12-07 | 55.34 | $60.22 | 137133 |
| 2023-12-06 | 54.92 | $59.00 | 184600 |
| 2023-12-05 | 54.60 | $60.39 | 161134 |
| 2023-12-04 | 54.15 | $59.33 | 155841 |
| 2023-12-01 | 53.71 | $57.55 | 146800 |
| 2023-11-30 | 53.11 | $56.26 | 143500 |
| 2023-11-29 | 52.52 | $55.48 | 124000 |
| 2023-11-28 | 52.00 | $55.50 | 119200 |
| 2023-11-27 | 51.47 | $55.68 | 112711 |
| 2023-11-24 | 50.91 | $54.97 | 42500 |
| 2023-11-22 | 50.41 | $55.20 | 92200 |
| 2023-11-21 | 49.92 | $54.22 | 60916 |
| 2023-11-20 | 49.46 | $53.97 | 85960 |
| 2023-11-17 | 49.01 | $53.80 | 122700 |
| 2023-11-16 | 48.62 | $53.41 | 113300 |
| 2023-11-15 | 48.25 | $53.81 | 116241 |
| 2023-11-14 | 47.89 | $53.09 | 137100 |
| 2023-11-13 | 47.56 | $52.23 | 108030 |
| 2023-11-10 | 47.25 | $51.20 | 88721 |
| 2023-11-09 | 46.97 | $51.50 | 123110 |
| 2023-11-08 | 46.72 | $51.90 | 142436 |
| 2023-11-07 | 46.49 | $52.45 | 137231 |
| 2023-11-06 | 46.24 | $51.42 | 180600 |
| 2023-11-03 | 46.03 | $50.61 | 215874 |
| 2023-11-02 | 45.82 | $45.44 | 82994 |
| 2023-11-01 | 45.87 | $44.54 | 76300 |
| 2023-10-31 | 45.99 | $45.00 | 78300 |
| 2023-10-30 | 46.08 | $44.95 | 90714 |
| 2023-10-27 | 46.18 | $44.52 | 85300 |
| 2023-10-26 | 46.32 | $45.00 | 90200 |
| 2023-10-25 | 46.44 | $45.40 | 63904 |
| 2023-10-24 | 46.51 | $44.86 | 87701 |
| 2023-10-23 | 46.61 | $44.97 | 122549 |
| 2023-10-20 | 46.75 | $46.04 | 96300 |
| 2023-10-19 | 46.84 | $46.07 | 73242 |
| 2023-10-18 | 46.96 | $46.56 | 68013 |
| 2023-10-17 | 47.03 | $46.51 | 125300 |
| 2023-10-16 | 47.11 | $46.04 | 107600 |
| 2023-10-13 | 47.18 | $45.69 | 83752 |
| 2023-10-12 | 47.28 | $46.37 | 82400 |
| 2023-10-11 | 47.35 | $47.37 | 79700 |
| 2023-10-10 | 47.32 | $47.43 | 101200 |
| 2023-10-09 | 47.30 | $47.13 | 99700 |
| 2023-10-06 | 47.30 | $46.53 | 113400 |
| 2023-10-05 | 47.30 | $46.43 | 170300 |
| 2023-10-04 | 47.31 | $47.01 | 91900 |
| 2023-10-03 | 47.27 | $46.80 | 110825 |
| 2023-10-02 | 47.23 | $46.96 | 129100 |
| 2023-09-29 | 47.25 | $47.21 | 127800 |
| 2023-09-28 | 47.27 | $47.40 | 131816 |
| 2023-09-27 | 47.32 | $46.85 | 103203 |
| 2023-09-26 | 47.38 | $46.83 | 87227 |
| 2023-09-25 | 47.42 | $47.81 | 82300 |
| 2023-09-22 | 47.42 | $47.87 | 89019 |
| 2023-09-21 | 47.41 | $48.30 | 90500 |
| 2023-09-20 | 47.39 | $48.12 | 84300 |
| 2023-09-19 | 47.35 | $48.02 | 142800 |
| 2023-09-18 | 47.31 | $47.44 | 102136 |
| 2023-09-15 | 47.34 | $47.76 | 709937 |
| 2023-09-14 | 47.34 | $47.75 | 119800 |
| 2023-09-13 | 47.31 | $46.80 | 132700 |
| 2023-09-12 | 47.35 | $46.95 | 77600 |
| 2023-09-11 | 47.37 | $47.06 | 101933 |
| 2023-09-08 | 47.38 | $46.68 | 81700 |
| 2023-09-07 | 47.42 | $46.50 | 112900 |
| 2023-09-06 | 47.51 | $46.34 | 115830 |
| 2023-09-05 | 47.62 | $45.87 | 183920 |
| 2023-09-01 | 47.79 | $47.44 | 87712 |
| 2023-08-31 | 47.87 | $47.62 | 121500 |
| 2023-08-30 | 47.97 | $48.32 | 68400 |
| 2023-08-29 | 48.08 | $48.16 | 82739 |
| 2023-08-28 | 48.19 | $47.67 | 72359 |
| 2023-08-25 | 48.34 | $47.66 | 94649 |
| 2023-08-24 | 48.43 | $47.76 | 106300 |
| 2023-08-23 | 48.49 | $47.93 | 92900 |
| 2023-08-22 | 48.54 | $47.33 | 108500 |
| 2023-08-21 | 48.60 | $47.24 | 95000 |
| 2023-08-18 | 48.66 | $48.03 | 128314 |
| 2023-08-17 | 48.68 | $47.76 | 98900 |
| 2023-08-16 | 48.75 | $47.16 | 99300 |
| 2023-08-15 | 48.84 | $47.47 | 143727 |
| 2023-08-14 | 48.91 | $47.44 | 151000 |
| 2023-08-11 | 49.00 | $47.21 | 87500 |
| 2023-08-10 | 49.12 | $47.50 | 110903 |
| 2023-08-09 | 49.25 | $48.32 | 101400 |
| 2023-08-08 | 49.33 | $48.59 | 121100 |
| 2023-08-07 | 49.39 | $49.15 | 122837 |
| 2023-08-04 | 49.42 | $49.09 | 151300 |
| 2023-08-03 | 49.44 | $49.63 | 176728 |
| 2023-08-02 | 49.48 | $50.51 | 106700 |
| 2023-08-01 | 49.48 | $50.38 | 159300 |
| 2023-07-31 | 49.49 | $50.57 | 358600 |
| 2023-07-28 | 49.46 | $49.46 | 354527 |
| 2023-07-27 | 49.50 | $49.00 | 270541 |
| 2023-07-26 | 49.53 | $48.96 | 202842 |
| 2023-07-25 | 49.60 | $48.49 | 140400 |
| 2023-07-24 | 49.70 | $48.42 | 181700 |
| 2023-07-21 | 49.80 | $48.57 | 198800 |
| 2023-07-20 | 49.89 | $49.14 | 89524 |
| 2023-07-19 | 50.00 | $48.97 | 146303 |
| 2023-07-18 | 50.07 | $48.81 | 116000 |
| 2023-07-17 | 50.16 | $49.28 | 109104 |
| 2023-07-14 | 50.23 | $49.58 | 85137 |
| 2023-07-13 | 50.27 | $50.05 | 113000 |
| 2023-07-12 | 50.29 | $49.93 | 114809 |
| 2023-07-11 | 50.33 | $49.80 | 105404 |
| 2023-07-10 | 50.39 | $49.79 | 148235 |
| 2023-07-07 | 50.53 | $49.42 | 124000 |
| 2023-07-06 | 50.72 | $50.53 | 107800 |
| 2023-07-05 | 50.81 | $50.52 | 135600 |
| 2023-07-03 | 50.88 | $50.58 | 79800 |
| 2023-06-30 | 51.01 | $49.94 | 96340 |
| 2023-06-29 | 51.11 | $50.13 | 113823 |
| 2023-06-28 | 51.18 | $49.78 | 98626 |
| 2023-06-27 | 51.29 | $50.30 | 93400 |
| 2023-06-26 | 51.44 | $50.51 | 126548 |
| 2023-06-23 | 51.60 | $50.39 | 252200 |
| 2023-06-22 | 51.76 | $50.39 | 148200 |
| 2023-06-21 | 51.94 | $51.24 | 147216 |
| 2023-06-20 | 52.04 | $50.39 | 123729 |
| 2023-06-16 | 52.17 | $50.62 | 797122 |
| 2023-06-15 | 52.28 | $50.71 | 134400 |
| 2023-06-14 | 52.37 | $50.42 | 131838 |
| 2023-06-13 | 52.45 | $50.48 | 141221 |
| 2023-06-12 | 52.55 | $50.57 | 169921 |
| 2023-06-09 | 52.63 | $51.12 | 101501 |
| 2023-06-08 | 52.70 | $52.62 | 68600 |
| 2023-06-07 | 52.75 | $53.18 | 87100 |
| 2023-06-06 | 52.76 | $52.28 | 109400 |
| 2023-06-05 | 52.82 | $51.87 | 97573 |
| 2023-06-02 | 52.93 | $53.17 | 79436 |
| 2023-06-01 | 52.93 | $52.02 | 63800 |
| 2023-05-31 | 53.00 | $51.55 | 120002 |
| 2023-05-30 | 53.13 | $52.05 | 88803 |
| 2023-05-26 | 53.25 | $53.19 | 83110 |
| 2023-05-25 | 53.34 | $53.67 | 103100 |
| 2023-05-24 | 53.37 | $53.65 | 99034 |
| 2023-05-23 | 53.36 | $53.92 | 107815 |
| 2023-05-22 | 53.35 | $53.40 | 97400 |
| 2023-05-19 | 53.37 | $53.00 | 95300 |
| 2023-05-18 | 53.41 | $52.65 | 90400 |
| 2023-05-17 | 53.47 | $52.55 | 119100 |
| 2023-05-16 | 53.58 | $52.15 | 72700 |
| 2023-05-15 | 53.70 | $52.36 | 92630 |
| 2023-05-12 | 53.80 | $52.23 | 78924 |
| 2023-05-11 | 53.88 | $52.49 | 87900 |
| 2023-05-10 | 53.93 | $53.62 | 91440 |
| 2023-05-09 | 53.91 | $53.45 | 100400 |
| 2023-05-08 | 53.89 | $53.43 | 68929 |
| 2023-05-05 | 53.84 | $54.00 | 102002 |
| 2023-05-04 | 53.73 | $53.12 | 89000 |
| 2023-05-03 | 53.72 | $53.46 | 95900 |
| 2023-05-02 | 53.70 | $54.14 | 98841 |
| 2023-05-01 | 53.66 | $54.52 | 115307 |
| 2023-04-28 | 53.58 | $54.89 | 150703 |
| 2023-04-27 | 53.45 | $54.39 | 83400 |
| 2023-04-26 | 53.34 | $53.33 | 67704 |
| 2023-04-25 | 53.28 | $53.76 | 66112 |
| 2023-04-24 | 53.17 | $53.81 | 55746 |
| 2023-04-21 | 53.05 | $53.76 | 88500 |
| 2023-04-20 | 52.88 | $54.02 | 115500 |
| 2023-04-19 | 52.74 | $54.60 | 99500 |
| 2023-04-18 | 52.61 | $54.64 | 103000 |
| 2023-04-17 | 52.46 | $54.30 | 131100 |
| 2023-04-14 | 52.27 | $53.92 | 226915 |
| 2023-04-13 | 52.16 | $53.41 | 100400 |
| 2023-04-12 | 52.07 | $53.18 | 89700 |
| 2023-04-11 | 52.00 | $53.04 | 104428 |
| 2023-04-10 | 51.89 | $52.50 | 102722 |
| 2023-04-06 | 51.77 | $51.86 | 99800 |
| 2023-04-05 | 51.71 | $52.94 | 107920 |
| 2023-04-04 | 51.61 | $52.97 | 95000 |
| 2023-04-03 | 51.50 | $53.40 | 147200 |
| 2023-03-31 | 51.39 | $52.89 | 187316 |
| 2023-03-30 | 51.32 | $52.37 | 76100 |
| 2023-03-29 | 51.27 | $52.05 | 86900 |
| 2023-03-28 | 51.22 | $52.10 | 88200 |
| 2023-03-27 | 51.15 | $51.68 | 90400 |
| 2023-03-24 | 51.11 | $51.27 | 95600 |
| 2023-03-23 | 51.10 | $50.42 | 115300 |
| 2023-03-22 | 51.18 | $51.35 | 126731 |
| 2023-03-21 | 51.22 | $51.98 | 149300 |
| 2023-03-20 | 51.24 | $51.53 | 131527 |
| 2023-03-17 | 51.33 | $50.58 | 527800 |
| 2023-03-16 | 51.46 | $51.67 | 124344 |
| 2023-03-15 | 51.55 | $51.67 | 186900 |
| 2023-03-14 | 51.60 | $51.68 | 192100 |
| 2023-03-13 | 51.71 | $50.98 | 275933 |
| 2023-03-10 | 51.84 | $50.09 | 131019 |
| 2023-03-09 | 51.99 | $50.65 | 79420 |
| 2023-03-08 | 52.07 | $50.93 | 61300 |
| 2023-03-07 | 52.19 | $50.71 | 89721 |
| 2023-03-06 | 52.38 | $51.20 | 141608 |
| 2023-03-03 | 52.58 | $51.39 | 103000 |
| 2023-03-02 | 52.77 | $51.43 | 91610 |
| 2023-03-01 | 52.96 | $51.13 | 111059 |
| 2023-02-28 | 53.12 | $50.59 | 185000 |
| 2023-02-27 | 53.23 | $50.90 | 113604 |
| 2023-02-24 | 53.31 | $51.19 | 142700 |
| 2023-02-23 | 53.39 | $52.01 | 88100 |
| 2023-02-22 | 53.44 | $52.02 | 156800 |
| 2023-02-21 | 53.50 | $52.50 | 109210 |
| 2023-02-17 | 53.55 | $53.30 | 121100 |
| 2023-02-16 | 53.60 | $53.15 | 85431 |
| 2023-02-15 | 53.64 | $53.47 | 110247 |
| 2023-02-14 | 53.64 | $52.70 | 124230 |
| 2023-02-13 | 53.71 | $53.89 | 78045 |
| 2023-02-10 | 53.72 | $53.45 | 99033 |
| 2023-02-09 | 53.71 | $53.14 | 120000 |
| 2023-02-08 | 53.68 | $52.36 | 121616 |
| 2023-02-07 | 53.68 | $53.33 | 105204 |
| 2023-02-06 | 53.59 | $54.47 | 136117 |
| 2023-02-03 | 53.52 | $55.16 | 148543 |
| 2023-02-02 | 53.42 | $55.17 | 97500 |
| 2023-02-01 | 53.33 | $55.24 | 109600 |
| 2023-01-31 | 53.23 | $54.37 | 258700 |
| 2023-01-30 | 53.15 | $52.74 | 93137 |
| 2023-01-27 | 53.16 | $52.45 | 86300 |
| 2023-01-26 | 53.17 | $52.80 | 111636 |
| 2023-01-25 | 53.23 | $53.18 | 102037 |
| 2023-01-24 | 53.26 | $53.10 | 60314 |
| 2023-01-23 | 53.25 | $53.47 | 97695 |
| 2023-01-20 | 53.24 | $54.40 | 95400 |
| 2023-01-19 | 53.18 | $53.89 | 71332 |
| 2023-01-18 | 53.14 | $53.53 | 65644 |
| 2023-01-17 | 53.09 | $54.09 | 83327 |
| 2023-01-13 | 53.03 | $54.15 | 104203 |
| 2023-01-12 | 52.99 | $53.18 | 141801 |
| 2023-01-11 | 53.03 | $52.50 | 171859 |
| 2023-01-10 | 53.11 | $52.45 | 136500 |
| 2023-01-09 | 53.24 | $51.49 | 140400 |
| 2023-01-06 | 53.42 | $53.08 | 168828 |
| 2023-01-05 | 53.52 | $53.08 | 131428 |
| 2023-01-04 | 53.64 | $53.48 | 105111 |
| 2023-01-03 | 53.78 | $53.18 | 150100 |
| 2022-12-30 | 53.99 | $52.81 | 148231 |
| 2022-12-29 | 54.21 | $52.79 | 125259 |
| 2022-12-28 | 54.42 | $52.71 | 89116 |
| 2022-12-27 | 54.58 | $53.94 | 73600 |
| 2022-12-23 | 54.70 | $53.82 | 100535 |
| 2022-12-22 | 54.87 | $53.04 | 99700 |
| 2022-12-21 | 55.08 | $53.11 | 206105 |
| 2022-12-20 | 55.28 | $53.18 | 87700 |
| 2022-12-19 | 55.45 | $53.16 | 138900 |
| 2022-12-16 | 55.60 | $52.62 | 564236 |
| 2022-12-15 | 55.75 | $52.87 | 155100 |
| 2022-12-14 | 55.91 | $53.36 | 164200 |
| 2022-12-13 | 56.02 | $53.92 | 559561 |
| 2022-12-12 | 56.08 | $54.19 | 260633 |
| 2022-12-09 | 56.15 | $54.90 | 67300 |
| 2022-12-08 | 56.17 | $55.14 | 80400 |
| 2022-12-07 | 56.12 | $55.11 | 84800 |
| 2022-12-06 | 56.10 | $55.51 | 64700 |
| 2022-12-05 | 56.06 | $56.22 | 92500 |
| 2022-12-02 | 55.95 | $57.39 | 70200 |
| 2022-12-01 | 55.55 | $57.20 | 76343 |
| 2022-11-30 | 55.17 | $56.91 | 130800 |
| 2022-11-29 | 54.85 | $55.99 | 86100 |
| 2022-11-28 | 54.58 | $56.42 | 74732 |
| 2022-11-25 | 54.29 | $57.22 | 42500 |
| 2022-11-23 | 53.87 | $57.19 | 61100 |
| 2022-11-22 | 53.44 | $57.07 | 65100 |
| 2022-11-21 | 53.00 | $56.60 | 76800 |
| 2022-11-18 | 52.55 | $56.08 | 95415 |
| 2022-11-17 | 52.07 | $55.65 | 77300 |
| 2022-11-16 | 51.61 | $56.09 | 77717 |
| 2022-11-15 | 51.15 | $55.59 | 76100 |
| 2022-11-14 | 50.72 | $55.09 | 78119 |
| 2022-11-11 | 50.33 | $55.72 | 82200 |
| 2022-11-10 | 49.87 | $55.28 | 113000 |
| 2022-11-09 | 49.44 | $54.14 | 82917 |
| 2022-11-08 | 49.00 | $54.68 | 117100 |
| 2022-11-07 | 48.50 | $54.59 | 194732 |
| 2022-11-04 | 47.99 | $54.12 | 179849 |
| 2022-11-03 | 47.48 | $49.38 | 70200 |
| 2022-11-02 | 47.24 | $49.57 | 99626 |
| 2022-11-01 | 47.12 | $50.60 | 88200 |
| 2022-10-31 | 46.97 | $50.61 | 117536 |
| 2022-10-28 | 46.78 | $50.45 | 89100 |
| 2022-10-27 | 46.56 | $48.90 | 86600 |
| 2022-10-26 | 46.46 | $48.54 | 83100 |
| 2022-10-25 | 46.37 | $48.32 | 75700 |
| 2022-10-24 | 46.28 | $47.55 | 112321 |
| 2022-10-21 | 46.23 | $46.50 | 129700 |
| 2022-10-20 | 46.26 | $46.38 | 110400 |
| 2022-10-19 | 46.39 | $46.97 | 88700 |
| 2022-10-18 | 46.50 | $46.96 | 146906 |
| 2022-10-17 | 46.62 | $47.24 | 103900 |
| 2022-10-14 | 46.75 | $46.54 | 110100 |
| 2022-10-13 | 46.89 | $46.77 | 147048 |
| 2022-10-12 | 47.02 | $45.26 | 107346 |
| 2022-10-11 | 47.23 | $44.70 | 140433 |
| 2022-10-10 | 47.45 | $44.41 | 152600 |
| 2022-10-07 | 47.78 | $44.02 | 227100 |
| 2022-10-06 | 48.08 | $44.60 | 203553 |
| 2022-10-05 | 48.31 | $47.03 | 290900 |
| 2022-10-04 | 48.42 | $47.68 | 145040 |
| 2022-10-03 | 48.50 | $46.75 | 131300 |
| 2022-09-30 | 48.68 | $46.04 | 188500 |
| 2022-09-29 | 48.92 | $46.97 | 136238 |
| 2022-09-28 | 49.13 | $46.80 | 122400 |
| 2022-09-27 | 49.35 | $46.38 | 120747 |
| 2022-09-26 | 49.61 | $46.61 | 155600 |
| 2022-09-23 | 49.87 | $47.17 | 152945 |
| 2022-09-22 | 50.15 | $48.96 | 87400 |
| 2022-09-21 | 50.29 | $49.17 | 90943 |
| 2022-09-20 | 50.44 | $49.39 | 88907 |
| 2022-09-19 | 50.60 | $49.68 | 102448 |
| 2022-09-16 | 50.76 | $49.50 | 586833 |
| 2022-09-15 | 50.93 | $49.23 | 147100 |
| 2022-09-14 | 51.12 | $49.60 | 162147 |
| 2022-09-13 | 51.30 | $49.00 | 154000 |
| 2022-09-12 | 51.51 | $50.99 | 227370 |
| 2022-09-09 | 51.62 | $49.98 | 111500 |
| 2022-09-08 | 51.75 | $49.18 | 131847 |
| 2022-09-07 | 51.86 | $49.38 | 122600 |
| 2022-09-06 | 51.96 | $49.27 | 130109 |
| 2022-09-02 | 52.09 | $50.33 | 83500 |
| 2022-09-01 | 52.17 | $50.84 | 104500 |
| 2022-08-31 | 52.22 | $51.04 | 127700 |
| 2022-08-30 | 52.38 | $51.20 | 107326 |
| 2022-08-29 | 52.57 | $51.76 | 76800 |
| 2022-08-26 | 52.79 | $51.80 | 116140 |
| 2022-08-25 | 53.00 | $52.64 | 105404 |
| 2022-08-24 | 53.17 | $51.76 | 90600 |
| 2022-08-23 | 53.38 | $52.17 | 118900 |
| 2022-08-22 | 53.58 | $52.69 | 105810 |
| 2022-08-19 | 53.73 | $52.78 | 100924 |
| 2022-08-18 | 53.85 | $52.90 | 95800 |
| 2022-08-17 | 53.96 | $53.01 | 84900 |
| 2022-08-16 | 54.05 | $53.33 | 109812 |
| 2022-08-15 | 54.13 | $53.15 | 125751 |
| 2022-08-12 | 54.18 | $53.16 | 147619 |
| 2022-08-11 | 54.22 | $52.52 | 144900 |
| 2022-08-10 | 54.28 | $51.53 | 131400 |
| 2022-08-09 | 54.38 | $51.34 | 121100 |
| 2022-08-08 | 54.54 | $51.79 | 162930 |
| 2022-08-05 | 54.64 | $52.06 | 220400 |
| 2022-08-04 | 54.69 | $51.72 | 310711 |
| 2022-08-03 | 55.07 | $54.19 | 175300 |
| 2022-08-02 | 55.33 | $55.09 | 146730 |
| 2022-08-01 | 55.60 | $56.21 | 154915 |
| 2022-07-29 | 55.83 | $55.91 | 109605 |
| 2022-07-28 | 56.06 | $56.05 | 85426 |
| 2022-07-27 | 56.28 | $56.01 | 82414 |
| 2022-07-26 | 56.53 | $56.19 | 137315 |
| 2022-07-25 | 56.77 | $55.58 | 101420 |
| 2022-07-22 | 56.96 | $55.33 | 84700 |
| 2022-07-21 | 57.11 | $55.06 | 136600 |
| 2022-07-20 | 57.26 | $54.74 | 77100 |
| 2022-07-19 | 57.44 | $54.95 | 127300 |
| 2022-07-18 | 57.56 | $54.13 | 67735 |
| 2022-07-15 | 57.64 | $54.03 | 130800 |
| 2022-07-14 | 57.78 | $53.62 | 100223 |
| 2022-07-13 | 57.94 | $53.50 | 89000 |
| 2022-07-12 | 58.10 | $54.57 | 123181 |
| 2022-07-11 | 58.36 | $53.94 | 224123 |
| 2022-07-08 | 58.68 | $53.06 | 266638 |
| 2022-07-07 | 59.10 | $59.21 | 216400 |
| 2022-07-06 | 59.30 | $59.47 | 201700 |
| 2022-07-05 | 59.47 | $60.35 | 301000 |
| 2022-07-01 | 59.59 | $60.81 | 202100 |
| 2022-06-30 | 59.73 | $60.50 | 249900 |
| 2022-06-29 | 59.89 | $60.61 | 155400 |
| 2022-06-28 | 60.04 | $60.88 | 123946 |
| 2022-06-27 | 60.17 | $61.00 | 118000 |
| 2022-06-24 | 60.26 | $59.47 | 325700 |
| 2022-06-23 | 60.44 | $58.36 | 114908 |
| 2022-06-22 | 60.61 | $57.96 | 149940 |
| 2022-06-21 | 60.72 | $58.40 | 112600 |
| 2022-06-17 | 60.78 | $57.27 | 465139 |
| 2022-06-16 | 60.92 | $55.84 | 209100 |
| 2022-06-15 | 61.26 | $56.72 | 124600 |
| 2022-06-14 | 61.53 | $56.81 | 118925 |
| 2022-06-13 | 61.76 | $56.84 | 181603 |
| 2022-06-10 | 61.93 | $59.65 | 106174 |
| 2022-06-09 | 61.90 | $60.29 | 101150 |
| 2022-06-08 | 61.83 | $61.48 | 110226 |
| 2022-06-07 | 61.64 | $63.27 | 83226 |
| 2022-06-06 | 61.38 | $62.79 | 97922 |
| 2022-06-03 | 61.12 | $62.76 | 105600 |
| 2022-06-02 | 60.87 | $63.69 | 91400 |
| 2022-06-01 | 60.60 | $63.73 | 97700 |
| 2022-05-31 | 60.30 | $63.68 | 137151 |
| 2022-05-27 | 59.96 | $63.47 | 95213 |
| 2022-05-26 | 59.68 | $62.76 | 112607 |
| 2022-05-25 | 59.48 | $63.01 | 124109 |
| 2022-05-24 | 59.23 | $61.77 | 105032 |
| 2022-05-23 | 59.03 | $60.22 | 117000 |
| 2022-05-20 | 58.96 | $59.59 | 133700 |
| 2022-05-19 | 58.96 | $60.06 | 131400 |
| 2022-05-18 | 58.99 | $62.67 | 155303 |
| 2022-05-17 | 58.87 | $62.14 | 144900 |
| 2022-05-16 | 58.74 | $61.40 | 89500 |
| 2022-05-13 | 58.61 | $60.16 | 102146 |
| 2022-05-12 | 58.55 | $59.06 | 98200 |
| 2022-05-11 | 58.52 | $58.81 | 89545 |
| 2022-05-10 | 58.50 | $57.76 | 112544 |
| 2022-05-09 | 58.50 | $58.08 | 91520 |
| 2022-05-06 | 58.49 | $57.53 | 75046 |
| 2022-05-05 | 58.62 | $57.80 | 115308 |
| 2022-05-04 | 58.69 | $58.36 | 87733 |
| 2022-05-03 | 58.68 | $57.65 | 82838 |
| 2022-05-02 | 58.74 | $56.93 | 108000 |
| 2022-04-29 | 58.84 | $57.85 | 112700 |
| 2022-04-28 | 58.85 | $58.76 | 109541 |
| 2022-04-27 | 58.74 | $58.08 | 101144 |
| 2022-04-26 | 58.68 | $57.73 | 152238 |
| 2022-04-25 | 58.65 | $58.70 | 103515 |
| 2022-04-22 | 58.60 | $59.70 | 71938 |
| 2022-04-21 | 58.42 | $60.59 | 80416 |
| 2022-04-20 | 58.19 | $60.38 | 96237 |
| 2022-04-19 | 57.97 | $59.42 | 79500 |
| 2022-04-18 | 57.79 | $58.84 | 100211 |
| 2022-04-14 | 57.61 | $58.98 | 75800 |
| 2022-04-13 | 57.43 | $58.52 | 88246 |
| 2022-04-12 | 57.26 | $58.41 | 140731 |
| 2022-04-11 | 57.09 | $57.76 | 150409 |
| 2022-04-08 | 56.94 | $57.72 | 137800 |
| 2022-04-07 | 56.79 | $60.24 | 186011 |
| 2022-04-06 | 56.57 | $59.21 | 155124 |
| 2022-04-05 | 56.42 | $58.15 | 150200 |
| 2022-04-04 | 56.29 | $58.76 | 126000 |
| 2022-04-01 | 56.18 | $58.98 | 155800 |
| 2022-03-31 | 56.10 | $58.07 | 182078 |
| 2022-03-30 | 56.04 | $56.59 | 159705 |
| 2022-03-29 | 56.01 | $56.93 | 131844 |
| 2022-03-28 | 55.88 | $57.11 | 80100 |
| 2022-03-25 | 55.73 | $57.57 | 121400 |
| 2022-03-24 | 55.56 | $56.25 | 93900 |
| 2022-03-23 | 55.37 | $55.94 | 80344 |
| 2022-03-22 | 55.25 | $56.01 | 92210 |
| 2022-03-21 | 55.14 | $55.70 | 209644 |
| 2022-03-18 | 55.11 | $55.38 | 804300 |
| 2022-03-17 | 55.06 | $55.37 | 161935 |
| 2022-03-16 | 55.01 | $54.98 | 184005 |
| 2022-03-15 | 54.93 | $55.15 | 158800 |
| 2022-03-14 | 54.84 | $54.63 | 158232 |
| 2022-03-11 | 54.74 | $54.80 | 122435 |
| 2022-03-10 | 54.54 | $55.83 | 152600 |
| 2022-03-09 | 54.25 | $56.29 | 100140 |
| 2022-03-08 | 53.99 | $55.55 | 122800 |
| 2022-03-07 | 53.76 | $56.55 | 117749 |
| 2022-03-04 | 53.48 | $57.32 | 81935 |
| 2022-03-03 | 53.19 | $56.76 | 93400 |
| 2022-03-02 | 53.09 | $56.05 | 90500 |
| 2022-03-01 | 52.99 | $54.27 | 99608 |
| 2022-02-28 | 53.00 | $54.11 | 137300 |
| 2022-02-25 | 53.03 | $54.18 | 95517 |
| 2022-02-24 | 53.05 | $52.54 | 145600 |
| 2022-02-23 | 53.16 | $53.58 | 89321 |
| 2022-02-22 | 53.26 | $53.77 | 132438 |
| 2022-02-18 | 53.38 | $55.02 | 142535 |
| 2022-02-17 | 53.43 | $54.53 | 75317 |
| 2022-02-16 | 53.49 | $54.36 | 86429 |
| 2022-02-15 | 53.59 | $53.38 | 88300 |
| 2022-02-14 | 53.74 | $53.29 | 155700 |
| 2022-02-11 | 53.94 | $52.60 | 144200 |
| 2022-02-10 | 54.15 | $50.75 | 187109 |
| 2022-02-09 | 54.38 | $50.15 | 114500 |
| 2022-02-08 | 54.65 | $51.10 | 116950 |
| 2022-02-07 | 54.90 | $50.92 | 123100 |
| 2022-02-04 | 55.16 | $50.98 | 125107 |
| 2022-02-03 | 55.46 | $51.55 | 207236 |
| 2022-02-02 | 55.72 | $54.67 | 134471 |
| 2022-02-01 | 55.82 | $54.03 | 87047 |
| 2022-01-31 | 55.93 | $54.43 | 209100 |
| 2022-01-28 | 55.95 | $54.77 | 78100 |
| 2022-01-27 | 55.94 | $54.57 | 105800 |
| 2022-01-26 | 55.94 | $54.81 | 196419 |
| 2022-01-25 | 55.92 | $55.44 | 100400 |
| 2022-01-24 | 55.85 | $56.20 | 175421 |
| 2022-01-21 | 55.73 | $55.97 | 151803 |
| 2022-01-20 | 55.62 | $55.83 | 87522 |
| 2022-01-19 | 55.49 | $56.30 | 95535 |
| 2022-01-18 | 55.33 | $56.51 | 101600 |
| 2022-01-14 | 55.12 | $57.17 | 123230 |
| 2022-01-13 | 54.87 | $56.84 | 96700 |
| 2022-01-12 | 54.69 | $55.32 | 137030 |
| 2022-01-11 | 54.49 | $55.63 | 134548 |
| 2022-01-10 | 54.25 | $56.01 | 173500 |
| 2022-01-07 | 53.97 | $56.26 | 139929 |
| 2022-01-06 | 53.63 | $56.95 | 172402 |
| 2022-01-05 | 53.26 | $56.61 | 130700 |
| 2022-01-04 | 52.90 | $56.74 | 155200 |
| 2022-01-03 | 52.56 | $56.14 | 177756 |
| 2021-12-31 | 52.18 | $54.92 | 86205 |
| 2021-12-30 | 51.83 | $54.61 | 109019 |
| 2021-12-29 | 51.45 | $54.50 | 68900 |
| 2021-12-28 | 51.05 | $54.39 | 94121 |
| 2021-12-27 | 50.68 | $54.12 | 89900 |
| 2021-12-23 | 50.36 | $53.84 | 62325 |
| 2021-12-22 | 50.10 | $53.78 | 105300 |
| 2021-12-21 | 49.85 | $53.14 | 95222 |
| 2021-12-20 | 49.64 | $53.05 | 153300 |
| 2021-12-17 | 49.39 | $52.33 | 540972 |
| 2021-12-16 | 49.22 | $52.31 | 149700 |
| 2021-12-15 | 49.08 | $53.09 | 272234 |
| 2021-12-14 | 48.87 | $51.29 | 197420 |
| 2021-12-13 | 48.79 | $50.93 | 147008 |
| 2021-12-10 | 48.70 | $50.48 | 94700 |
| 2021-12-09 | 48.64 | $49.43 | 97707 |
| 2021-12-08 | 48.66 | $49.51 | 95700 |
| 2021-12-07 | 48.65 | $49.42 | 104910 |
| 2021-12-06 | 48.65 | $49.99 | 129300 |
| 2021-12-03 | 48.67 | $48.54 | 65849 |
| 2021-12-02 | 48.71 | $47.92 | 115300 |
| 2021-12-01 | 48.75 | $46.95 | 93118 |
| 2021-11-30 | 48.81 | $46.57 | 129123 |
| 2021-11-29 | 48.88 | $46.97 | 130811 |
| 2021-11-26 | 48.88 | $47.63 | 74600 |
| 2021-11-24 | 48.87 | $48.70 | 58011 |
| 2021-11-23 | 48.81 | $48.82 | 91200 |
| 2021-11-22 | 48.79 | $48.78 | 84100 |
| 2021-11-19 | 48.80 | $48.09 | 80900 |
| 2021-11-18 | 48.83 | $48.98 | 93600 |
| 2021-11-17 | 48.80 | $49.53 | 149500 |
| 2021-11-16 | 48.77 | $48.77 | 112540 |
| 2021-11-15 | 48.75 | $49.74 | 75200 |
| 2021-11-12 | 48.69 | $49.19 | 58725 |
| 2021-11-11 | 48.70 | $49.36 | 64517 |
| 2021-11-10 | 48.70 | $49.67 | 81303 |
| 2021-11-09 | 48.68 | $49.39 | 73600 |
| 2021-11-08 | 48.67 | $49.42 | 76100 |
| 2021-11-05 | 48.65 | $50.46 | 109781 |
| 2021-11-04 | 48.59 | $49.23 | 147541 |
| 2021-11-03 | 48.59 | $48.84 | 88136 |
| 2021-11-02 | 48.68 | $48.03 | 149400 |
| 2021-11-01 | 48.81 | $47.91 | 110706 |
| 2021-10-29 | 48.92 | $47.00 | 131029 |
| 2021-10-28 | 49.02 | $47.58 | 74100 |
| 2021-10-27 | 49.06 | $47.37 | 100044 |
| 2021-10-26 | 49.15 | $48.42 | 76422 |
| 2021-10-25 | 49.14 | $48.93 | 62100 |
| 2021-10-22 | 49.12 | $48.70 | 68800 |
| 2021-10-21 | 49.07 | $48.51 | 72400 |
| 2021-10-20 | 49.03 | $48.87 | 72918 |
| 2021-10-19 | 48.96 | $48.47 | 69918 |
| 2021-10-18 | 48.90 | $48.53 | 71200 |
| 2021-10-15 | 48.85 | $49.22 | 106035 |
| 2021-10-14 | 48.78 | $49.35 | 83303 |
| 2021-10-13 | 48.73 | $49.40 | 65000 |
| 2021-10-12 | 48.71 | $49.22 | 97300 |
| 2021-10-11 | 48.66 | $48.93 | 87800 |
| 2021-10-08 | 48.66 | $49.26 | 73100 |
| 2021-10-07 | 48.64 | $49.30 | 220200 |
| 2021-10-06 | 48.65 | $50.61 | 124700 |
| 2021-10-05 | 48.64 | $50.52 | 113211 |
| 2021-10-04 | 48.67 | $50.18 | 116314 |
| 2021-10-01 | 48.71 | $49.01 | 125625 |
| 2021-09-30 | 48.79 | $48.33 | 103200 |
| 2021-09-29 | 48.89 | $49.14 | 91800 |
| 2021-09-28 | 48.96 | $48.35 | 94543 |
| 2021-09-27 | 49.04 | $48.59 | 131918 |
| 2021-09-24 | 49.12 | $47.59 | 87710 |
| 2021-09-23 | 49.19 | $47.80 | 93704 |
| 2021-09-22 | 49.28 | $47.36 | 88386 |
| 2021-09-21 | 49.36 | $47.28 | 96900 |
| 2021-09-20 | 49.46 | $47.49 | 138200 |
| 2021-09-17 | 49.52 | $47.92 | 406608 |
| 2021-09-16 | 49.54 | $48.30 | 94538 |
| 2021-09-15 | 49.58 | $48.94 | 99104 |
| 2021-09-14 | 49.65 | $48.36 | 108800 |
| 2021-09-13 | 49.74 | $48.78 | 104228 |
| 2021-09-10 | 49.75 | $49.04 | 121223 |
| 2021-09-09 | 49.78 | $49.32 | 101106 |
| 2021-09-08 | 49.84 | $50.50 | 85600 |
| 2021-09-07 | 49.85 | $51.06 | 75500 |
| 2021-09-03 | 49.82 | $50.95 | 74436 |
| 2021-09-02 | 49.82 | $50.70 | 53700 |
| 2021-09-01 | 49.78 | $50.35 | 70400 |
| 2021-08-31 | 49.82 | $50.60 | 143700 |
| 2021-08-30 | 49.89 | $49.92 | 67000 |
| 2021-08-27 | 49.97 | $50.08 | 98868 |
| 2021-08-26 | 50.07 | $49.12 | 73900 |
| 2021-08-25 | 50.22 | $49.54 | 82314 |
| 2021-08-24 | 50.34 | $49.04 | 72400 |
| 2021-08-23 | 50.45 | $49.14 | 61000 |
| 2021-08-20 | 50.57 | $48.65 | 122023 |
| 2021-08-19 | 50.69 | $48.31 | 106256 |
| 2021-08-18 | 50.81 | $49.21 | 75105 |
| 2021-08-17 | 50.94 | $50.26 | 79113 |
| 2021-08-16 | 51.01 | $50.16 | 96907 |
| 2021-08-13 | 51.07 | $49.14 | 275731 |
| 2021-08-12 | 51.26 | $49.52 | 139600 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
52.02
2026-08-10
Close Price
$47.40
Vol: 754162
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
45.67
Average
53.10
Maximum
63.54
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 52.02 | $47.40 | 754162 |
| 2026-08-07 | 52.51 | $50.84 | 386500 |
| 2026-08-06 | 52.69 | $51.15 | 437563 |
| 2026-08-05 | 52.85 | $52.07 | 295346 |
| 2026-08-04 | 52.93 | $52.76 | 273834 |
| 2026-08-03 | 52.95 | $52.03 | 222809 |
| 2026-07-31 | 53.04 | $52.69 | 209000 |
| 2026-07-30 | 53.08 | $53.27 | 207600 |
| 2026-07-29 | 53.06 | $54.80 | 206700 |
| 2026-07-28 | 52.88 | $54.75 | 234800 |
| 2026-07-27 | 52.68 | $53.58 | 173405 |
| 2026-07-24 | 52.59 | $53.75 | 138817 |
| 2026-07-23 | 52.46 | $52.71 | 196887 |
| 2026-07-22 | 52.44 | $53.75 | 197769 |
| 2026-07-21 | 52.30 | $52.77 | 194800 |
| 2026-07-20 | 52.25 | $53.28 | 175400 |
| 2026-07-17 | 52.14 | $53.14 | 338400 |
| 2026-07-16 | 52.04 | $53.02 | 497815 |
| 2026-07-15 | 51.94 | $50.68 | 195119 |
| 2026-07-14 | 52.07 | $50.42 | 192055 |
| 2026-07-13 | 52.24 | $50.98 | 231100 |
| 2026-07-10 | 52.37 | $51.62 | 228207 |
| 2026-07-09 | 52.45 | $51.46 | 242536 |
| 2026-07-08 | 52.56 | $52.13 | 223337 |
| 2026-07-07 | 52.60 | $51.66 | 178443 |
| 2026-07-06 | 52.70 | $51.38 | 191561 |
| 2026-07-02 | 52.84 | $51.62 | 231527 |
| 2026-07-01 | 52.97 | $52.08 | 204069 |
| 2026-06-30 | 53.06 | $52.17 | 208000 |
| 2026-06-29 | 53.16 | $52.96 | 344334 |
| 2026-06-26 | 53.18 | $53.79 | 655500 |
| 2026-06-25 | 53.11 | $53.17 | 175200 |
| 2026-06-24 | 53.11 | $52.84 | 230305 |
| 2026-06-23 | 53.14 | $52.67 | 260739 |
| 2026-06-22 | 53.18 | $51.51 | 272148 |
| 2026-06-18 | 53.36 | $52.16 | 675305 |
| 2026-06-17 | 53.49 | $52.81 | 281645 |
| 2026-06-16 | 53.56 | $53.63 | 249443 |
| 2026-06-15 | 53.55 | $53.33 | 267925 |
| 2026-06-12 | 53.57 | $53.93 | 189600 |
| 2026-06-11 | 53.54 | $53.26 | 145400 |
| 2026-06-10 | 53.57 | $54.33 | 248200 |
| 2026-06-09 | 53.48 | $53.01 | 197516 |
| 2026-06-08 | 53.53 | $52.75 | 212575 |
| 2026-06-05 | 53.62 | $53.76 | 192500 |
| 2026-06-04 | 53.60 | $52.87 | 235021 |
| 2026-06-03 | 53.68 | $53.08 | 296512 |
| 2026-06-02 | 53.74 | $54.38 | 327100 |
| 2026-06-01 | 53.68 | $54.13 | 406049 |
| 2026-05-29 | 53.63 | $51.87 | 668964 |
| 2026-05-28 | 53.81 | $51.16 | 1.1M |
| 2026-05-27 | 54.09 | $55.23 | 162826 |
| 2026-05-26 | 53.97 | $54.56 | 146419 |
| 2026-05-22 | 53.91 | $54.52 | 117121 |
| 2026-05-21 | 53.85 | $54.63 | 119100 |
| 2026-05-20 | 53.76 | $54.79 | 174900 |
| 2026-05-19 | 53.65 | $54.40 | 144450 |
| 2026-05-18 | 53.58 | $54.46 | 124984 |
| 2026-05-15 | 53.48 | $53.49 | 173312 |
| 2026-05-14 | 53.48 | $53.92 | 154036 |
| 2026-05-13 | 53.44 | $53.80 | 168200 |
| 2026-05-12 | 53.40 | $53.71 | 166812 |
| 2026-05-11 | 53.37 | $53.60 | 140361 |
| 2026-05-08 | 53.34 | $53.70 | 111300 |
| 2026-05-07 | 53.30 | $53.76 | 168546 |
| 2026-05-06 | 53.26 | $53.90 | 157649 |
| 2026-05-05 | 53.19 | $54.08 | 151160 |
| 2026-05-04 | 53.09 | $53.85 | 176300 |
| 2026-05-01 | 53.01 | $54.25 | 172449 |
| 2026-04-30 | 52.88 | $53.58 | 173202 |
| 2026-04-29 | 52.81 | $52.47 | 213449 |
| 2026-04-28 | 52.85 | $53.97 | 254340 |
| 2026-04-27 | 52.73 | $53.62 | 134200 |
| 2026-04-24 | 52.63 | $53.67 | 136300 |
| 2026-04-23 | 52.53 | $53.77 | 228041 |
| 2026-04-22 | 52.39 | $52.40 | 280338 |
| 2026-04-21 | 52.39 | $51.86 | 184218 |
| 2026-04-20 | 52.45 | $51.66 | 223000 |
| 2026-04-17 | 52.53 | $52.46 | 228100 |
| 2026-04-16 | 52.54 | $51.80 | 196827 |
| 2026-04-15 | 52.62 | $51.01 | 215204 |
| 2026-04-14 | 52.79 | $52.53 | 278500 |
| 2026-04-13 | 52.81 | $53.37 | 222700 |
| 2026-04-10 | 52.76 | $53.43 | 165300 |
| 2026-04-09 | 52.69 | $53.56 | 145212 |
| 2026-04-08 | 52.59 | $53.10 | 210800 |
| 2026-04-07 | 52.54 | $52.30 | 192700 |
| 2026-04-06 | 52.56 | $52.69 | 154600 |
| 2026-04-02 | 52.55 | $52.59 | 161200 |
| 2026-04-01 | 52.55 | $52.31 | 231000 |
| 2026-03-31 | 52.57 | $52.70 | 160900 |
| 2026-03-30 | 52.56 | $53.06 | 146835 |
| 2026-03-27 | 52.51 | $52.75 | 136600 |
| 2026-03-26 | 52.48 | $52.67 | 159600 |
| 2026-03-25 | 52.46 | $51.95 | 143881 |
| 2026-03-24 | 52.51 | $51.38 | 149432 |
| 2026-03-23 | 52.63 | $51.28 | 204400 |
| 2026-03-20 | 52.78 | $50.85 | 761630 |
| 2026-03-19 | 52.98 | $51.58 | 179581 |
| 2026-03-18 | 53.13 | $52.02 | 206541 |
| 2026-03-17 | 53.24 | $53.29 | 150171 |
| 2026-03-16 | 53.24 | $52.93 | 141210 |
| 2026-03-13 | 53.27 | $53.11 | 143800 |
| 2026-03-12 | 53.29 | $52.72 | 184101 |
| 2026-03-11 | 53.35 | $52.28 | 204106 |
| 2026-03-10 | 53.46 | $52.09 | 198448 |
| 2026-03-09 | 53.60 | $52.55 | 234408 |
| 2026-03-06 | 53.72 | $52.95 | 205505 |
| 2026-03-05 | 53.80 | $52.65 | 234971 |
| 2026-03-04 | 53.92 | $53.75 | 164965 |
| 2026-03-03 | 53.93 | $53.12 | 202918 |
| 2026-03-02 | 54.02 | $53.46 | 244504 |
| 2026-02-27 | 54.08 | $53.73 | 227100 |
| 2026-02-26 | 54.12 | $53.82 | 173538 |
| 2026-02-25 | 54.15 | $54.03 | 194301 |
| 2026-02-24 | 54.16 | $53.49 | 205532 |
| 2026-02-23 | 54.23 | $53.49 | 204600 |
| 2026-02-20 | 54.31 | $53.79 | 301100 |
| 2026-02-19 | 54.36 | $53.42 | 184302 |
| 2026-02-18 | 54.46 | $52.90 | 214500 |
| 2026-02-17 | 54.63 | $53.37 | 176651 |
| 2026-02-13 | 54.76 | $53.46 | 194900 |
| 2026-02-12 | 54.89 | $52.74 | 223025 |
| 2026-02-11 | 55.12 | $52.87 | 328900 |
| 2026-02-10 | 55.36 | $51.62 | 412609 |
| 2026-02-09 | 55.75 | $51.62 | 594775 |
| 2026-02-06 | 56.19 | $57.82 | 215436 |
| 2026-02-05 | 56.01 | $58.67 | 151476 |
| 2026-02-04 | 55.74 | $58.77 | 209700 |
| 2026-02-03 | 55.42 | $58.27 | 206700 |
| 2026-02-02 | 55.12 | $57.82 | 242131 |
| 2026-01-30 | 54.83 | $56.59 | 317420 |
| 2026-01-29 | 54.65 | $55.80 | 198729 |
| 2026-01-28 | 54.52 | $55.36 | 160426 |
| 2026-01-27 | 54.44 | $55.81 | 127686 |
| 2026-01-26 | 54.29 | $55.17 | 148600 |
| 2026-01-23 | 54.20 | $54.68 | 115000 |
| 2026-01-22 | 54.15 | $54.56 | 145113 |
| 2026-01-21 | 54.10 | $55.03 | 131942 |
| 2026-01-20 | 54.01 | $54.44 | 142400 |
| 2026-01-16 | 53.96 | $54.32 | 137549 |
| 2026-01-15 | 53.92 | $55.32 | 159708 |
| 2026-01-14 | 53.78 | $55.32 | 254012 |
| 2026-01-13 | 53.62 | $55.08 | 162600 |
| 2026-01-12 | 53.46 | $54.26 | 159304 |
| 2026-01-09 | 53.38 | $54.49 | 185934 |
| 2026-01-08 | 53.26 | $54.26 | 181553 |
| 2026-01-07 | 53.15 | $53.13 | 134647 |
| 2026-01-06 | 53.16 | $52.86 | 177325 |
| 2026-01-05 | 53.19 | $52.95 | 228200 |
| 2026-01-02 | 53.21 | $52.58 | 146809 |
| 2025-12-31 | 53.28 | $52.75 | 240514 |
| 2025-12-30 | 53.34 | $53.02 | 133815 |
| 2025-12-29 | 53.37 | $53.13 | 134500 |
| 2025-12-26 | 53.39 | $53.15 | 118900 |
| 2025-12-24 | 53.42 | $53.24 | 84500 |
| 2025-12-23 | 53.44 | $53.04 | 121326 |
| 2025-12-22 | 53.48 | $53.15 | 204508 |
| 2025-12-19 | 53.52 | $53.84 | 382700 |
| 2025-12-18 | 53.48 | $54.55 | 179952 |
| 2025-12-17 | 53.37 | $55.13 | 206500 |
| 2025-12-16 | 53.18 | $54.49 | 160803 |
| 2025-12-15 | 53.05 | $54.70 | 186271 |
| 2025-12-12 | 52.87 | $53.96 | 140289 |
| 2025-12-11 | 52.76 | $53.48 | 153900 |
| 2025-12-10 | 52.68 | $53.12 | 156900 |
| 2025-12-09 | 52.63 | $52.80 | 153000 |
| 2025-12-08 | 52.62 | $52.24 | 156509 |
| 2025-12-05 | 52.66 | $52.25 | 128306 |
| 2025-12-04 | 52.70 | $52.25 | 147100 |
| 2025-12-03 | 52.75 | $52.76 | 113702 |
| 2025-12-02 | 52.74 | $53.00 | 130281 |
| 2025-12-01 | 52.72 | $52.79 | 198185 |
| 2025-11-28 | 52.71 | $52.76 | 104305 |
| 2025-11-26 | 52.71 | $52.61 | 290713 |
| 2025-11-25 | 52.72 | $52.83 | 195700 |
| 2025-11-24 | 52.70 | $51.77 | 275100 |
| 2025-11-21 | 52.80 | $53.00 | 222700 |
| 2025-11-20 | 52.78 | $52.51 | 178232 |
| 2025-11-19 | 52.81 | $52.74 | 137300 |
| 2025-11-18 | 52.82 | $52.99 | 138500 |
| 2025-11-17 | 52.80 | $52.17 | 164887 |
| 2025-11-14 | 52.86 | $52.92 | 167239 |
| 2025-11-13 | 52.86 | $52.93 | 157966 |
| 2025-11-12 | 52.85 | $53.24 | 135512 |
| 2025-11-11 | 52.81 | $53.64 | 165243 |
| 2025-11-10 | 52.72 | $52.76 | 225100 |
| 2025-11-07 | 52.72 | $53.32 | 263100 |
| 2025-11-06 | 52.65 | $54.88 | 481085 |
| 2025-11-05 | 52.42 | $52.10 | 287223 |
| 2025-11-04 | 52.45 | $51.40 | 229208 |
| 2025-11-03 | 52.56 | $50.76 | 252884 |
| 2025-10-31 | 52.75 | $50.68 | 247020 |
| 2025-10-30 | 52.97 | $50.32 | 221884 |
| 2025-10-29 | 53.25 | $51.06 | 280503 |
| 2025-10-28 | 53.48 | $51.50 | 221864 |
| 2025-10-27 | 53.69 | $52.08 | 191908 |
| 2025-10-24 | 53.86 | $53.40 | 100841 |
| 2025-10-23 | 53.91 | $53.52 | 122360 |
| 2025-10-22 | 53.95 | $53.55 | 137500 |
| 2025-10-21 | 53.99 | $52.95 | 222147 |
| 2025-10-20 | 54.10 | $53.35 | 146852 |
| 2025-10-17 | 54.18 | $53.67 | 127600 |
| 2025-10-16 | 54.23 | $52.81 | 155600 |
| 2025-10-15 | 54.38 | $53.24 | 109400 |
| 2025-10-14 | 54.50 | $53.28 | 124029 |
| 2025-10-13 | 54.63 | $52.55 | 201248 |
| 2025-10-10 | 54.85 | $52.74 | 183236 |
| 2025-10-09 | 55.08 | $53.59 | 216828 |
| 2025-10-08 | 55.23 | $54.43 | 151300 |
| 2025-10-07 | 55.32 | $54.53 | 188500 |
| 2025-10-06 | 55.40 | $54.97 | 210440 |
| 2025-10-03 | 55.44 | $55.44 | 245503 |
| 2025-10-02 | 55.44 | $55.88 | 166511 |
| 2025-10-01 | 55.40 | $55.78 | 202700 |
| 2025-09-30 | 55.36 | $55.87 | 155642 |
| 2025-09-29 | 55.30 | $55.13 | 199062 |
| 2025-09-26 | 55.32 | $56.29 | 288756 |
| 2025-09-25 | 55.22 | $54.93 | 162800 |
| 2025-09-24 | 55.25 | $54.84 | 132500 |
| 2025-09-23 | 55.30 | $54.87 | 203600 |
| 2025-09-22 | 55.34 | $54.60 | 218500 |
| 2025-09-19 | 55.42 | $55.26 | 910500 |
| 2025-09-18 | 55.44 | $56.24 | 216773 |
| 2025-09-17 | 55.35 | $56.36 | 214500 |
| 2025-09-16 | 55.24 | $55.44 | 182900 |
| 2025-09-15 | 55.22 | $54.92 | 183900 |
| 2025-09-12 | 55.26 | $55.45 | 129300 |
| 2025-09-11 | 55.23 | $56.14 | 228440 |
| 2025-09-10 | 55.14 | $55.50 | 161536 |
| 2025-09-09 | 55.10 | $54.97 | 176000 |
| 2025-09-08 | 55.12 | $55.55 | 180042 |
| 2025-09-05 | 55.07 | $55.51 | 251400 |
| 2025-09-04 | 55.02 | $54.93 | 210814 |
| 2025-09-03 | 55.03 | $55.12 | 197100 |
| 2025-09-02 | 55.02 | $55.28 | 183183 |
| 2025-08-29 | 55.00 | $55.95 | 224700 |
| 2025-08-28 | 54.90 | $55.29 | 193905 |
| 2025-08-27 | 54.86 | $55.33 | 162930 |
| 2025-08-26 | 54.81 | $54.90 | 217700 |
| 2025-08-25 | 54.80 | $55.88 | 151933 |
| 2025-08-22 | 54.68 | $56.67 | 221600 |
| 2025-08-21 | 54.47 | $55.83 | 198005 |
| 2025-08-20 | 54.33 | $55.39 | 239000 |
| 2025-08-19 | 54.22 | $54.69 | 205502 |
| 2025-08-18 | 54.17 | $54.07 | 160022 |
| 2025-08-15 | 54.18 | $53.45 | 327925 |
| 2025-08-14 | 54.26 | $52.91 | 203017 |
| 2025-08-13 | 54.40 | $53.61 | 190607 |
| 2025-08-12 | 54.48 | $54.13 | 240501 |
| 2025-08-11 | 54.52 | $53.45 | 321712 |
| 2025-08-08 | 54.63 | $52.37 | 315800 |
| 2025-08-07 | 54.87 | $51.66 | 584500 |
| 2025-08-06 | 55.20 | $54.52 | 181930 |
| 2025-08-05 | 55.28 | $53.99 | 203700 |
| 2025-08-04 | 55.41 | $53.40 | 201482 |
| 2025-08-01 | 55.62 | $53.99 | 229638 |
| 2025-07-31 | 55.79 | $54.47 | 258600 |
| 2025-07-30 | 55.93 | $54.75 | 328200 |
| 2025-07-29 | 56.06 | $54.84 | 210450 |
| 2025-07-28 | 56.19 | $54.06 | 226925 |
| 2025-07-25 | 56.41 | $54.87 | 206800 |
| 2025-07-24 | 56.57 | $54.85 | 214729 |
| 2025-07-23 | 56.75 | $55.78 | 1.1M |
| 2025-07-22 | 56.86 | $54.87 | 461500 |
| 2025-07-21 | 57.07 | $54.94 | 259700 |
| 2025-07-18 | 57.29 | $54.47 | 197800 |
| 2025-07-17 | 57.59 | $55.48 | 275900 |
| 2025-07-16 | 57.81 | $55.89 | 378305 |
| 2025-07-15 | 58.01 | $54.84 | 280800 |
| 2025-07-14 | 58.34 | $55.01 | 420629 |
| 2025-07-11 | 58.69 | $58.41 | 334131 |
| 2025-07-10 | 58.72 | $58.50 | 342748 |
| 2025-07-09 | 58.75 | $57.77 | 267102 |
| 2025-07-08 | 58.85 | $57.55 | 275047 |
| 2025-07-07 | 58.99 | $57.90 | 270100 |
| 2025-07-03 | 59.10 | $58.83 | 99600 |
| 2025-07-02 | 59.13 | $58.24 | 224702 |
| 2025-07-01 | 59.23 | $57.48 | 187506 |
| 2025-06-30 | 59.41 | $58.24 | 200930 |
| 2025-06-27 | 59.53 | $58.64 | 300146 |
| 2025-06-26 | 59.63 | $59.52 | 354645 |
| 2025-06-25 | 59.64 | $58.45 | 291711 |
| 2025-06-24 | 59.76 | $59.51 | 180900 |
| 2025-06-23 | 59.79 | $59.53 | 183664 |
| 2025-06-20 | 59.82 | $58.29 | 1.3M |
| 2025-06-18 | 59.98 | $59.02 | 226860 |
| 2025-06-17 | 60.08 | $59.16 | 209099 |
| 2025-06-16 | 60.17 | $59.98 | 254039 |
| 2025-06-13 | 60.19 | $60.33 | 223000 |
| 2025-06-12 | 60.18 | $61.04 | 124600 |
| 2025-06-11 | 60.09 | $61.14 | 181700 |
| 2025-06-10 | 59.98 | $60.49 | 162625 |
| 2025-06-09 | 59.92 | $60.89 | 228100 |
| 2025-06-06 | 59.82 | $60.60 | 264817 |
| 2025-06-05 | 59.74 | $60.54 | 247500 |
| 2025-06-04 | 59.66 | $60.44 | 383800 |
| 2025-06-03 | 59.57 | $62.29 | 341000 |
| 2025-06-02 | 59.29 | $65.30 | 375137 |
| 2025-05-30 | 58.65 | $65.39 | 858868 |
| 2025-05-29 | 57.95 | $59.38 | 269704 |
| 2025-05-28 | 57.79 | $59.35 | 199738 |
| 2025-05-27 | 57.63 | $59.78 | 218149 |
| 2025-05-23 | 57.40 | $59.31 | 157636 |
| 2025-05-22 | 57.20 | $58.60 | 207600 |
| 2025-05-21 | 57.06 | $58.18 | 144839 |
| 2025-05-20 | 56.94 | $58.61 | 148600 |
| 2025-05-19 | 56.76 | $58.00 | 174224 |
| 2025-05-16 | 56.63 | $57.14 | 190300 |
| 2025-05-15 | 56.58 | $56.39 | 194500 |
| 2025-05-14 | 56.60 | $55.25 | 266349 |
| 2025-05-13 | 56.74 | $56.19 | 192800 |
| 2025-05-12 | 56.80 | $56.75 | 204916 |
| 2025-05-09 | 56.80 | $58.04 | 168000 |
| 2025-05-08 | 56.67 | $58.44 | 152400 |
| 2025-05-07 | 56.49 | $58.99 | 168124 |
| 2025-05-06 | 56.22 | $58.75 | 164722 |
| 2025-05-05 | 55.96 | $58.69 | 146400 |
| 2025-05-02 | 55.67 | $58.44 | 185633 |
| 2025-05-01 | 55.38 | $58.22 | 136914 |
| 2025-04-30 | 55.08 | $58.27 | 273838 |
| 2025-04-29 | 54.74 | $58.22 | 335726 |
| 2025-04-28 | 54.38 | $57.57 | 190900 |
| 2025-04-25 | 54.04 | $57.87 | 257600 |
| 2025-04-24 | 53.64 | $57.68 | 418516 |
| 2025-04-23 | 53.21 | $54.13 | 344000 |
| 2025-04-22 | 53.12 | $54.13 | 422325 |
| 2025-04-21 | 53.01 | $51.78 | 186427 |
| 2025-04-17 | 53.14 | $51.66 | 186100 |
| 2025-04-16 | 53.30 | $50.84 | 185400 |
| 2025-04-15 | 53.56 | $51.07 | 187412 |
| 2025-04-14 | 53.82 | $51.51 | 181700 |
| 2025-04-11 | 54.06 | $52.73 | 302264 |
| 2025-04-10 | 54.20 | $52.53 | 209742 |
| 2025-04-09 | 54.38 | $53.09 | 224900 |
| 2025-04-08 | 54.51 | $52.27 | 201189 |
| 2025-04-07 | 54.75 | $52.77 | 246382 |
| 2025-04-04 | 54.96 | $54.01 | 212514 |
| 2025-04-03 | 55.06 | $55.64 | 138610 |
| 2025-04-02 | 54.99 | $55.64 | 107403 |
| 2025-04-01 | 54.93 | $56.03 | 94800 |
| 2025-03-31 | 54.81 | $56.05 | 153000 |
| 2025-03-28 | 54.68 | $56.04 | 112600 |
| 2025-03-27 | 54.54 | $56.43 | 300903 |
| 2025-03-26 | 54.34 | $54.39 | 128400 |
| 2025-03-25 | 54.33 | $53.76 | 160341 |
| 2025-03-24 | 54.39 | $54.33 | 179738 |
| 2025-03-21 | 54.40 | $54.11 | 540609 |
| 2025-03-20 | 54.43 | $55.13 | 89700 |
| 2025-03-19 | 54.35 | $55.69 | 125106 |
| 2025-03-18 | 54.21 | $55.80 | 124046 |
| 2025-03-17 | 54.04 | $55.73 | 119700 |
| 2025-03-14 | 53.87 | $55.35 | 94045 |
| 2025-03-13 | 53.71 | $54.70 | 115309 |
| 2025-03-12 | 53.61 | $53.56 | 109432 |
| 2025-03-11 | 53.61 | $54.25 | 106411 |
| 2025-03-10 | 53.54 | $54.34 | 162933 |
| 2025-03-07 | 53.46 | $54.83 | 132300 |
| 2025-03-06 | 53.32 | $53.76 | 98827 |
| 2025-03-05 | 53.27 | $53.10 | 108200 |
| 2025-03-04 | 53.29 | $53.86 | 182703 |
| 2025-03-03 | 53.23 | $53.99 | 117462 |
| 2025-02-28 | 53.15 | $53.61 | 278949 |
| 2025-02-27 | 53.10 | $52.97 | 133536 |
| 2025-02-26 | 53.11 | $53.45 | 205546 |
| 2025-02-25 | 53.08 | $53.78 | 141900 |
| 2025-02-24 | 53.00 | $53.12 | 154322 |
| 2025-02-21 | 52.99 | $53.26 | 188841 |
| 2025-02-20 | 52.96 | $53.10 | 118400 |
| 2025-02-19 | 52.95 | $53.21 | 122269 |
| 2025-02-18 | 52.92 | $52.73 | 95704 |
| 2025-02-14 | 52.94 | $52.87 | 74200 |
| 2025-02-13 | 52.95 | $53.66 | 108200 |
| 2025-02-12 | 52.87 | $53.60 | 109900 |
| 2025-02-11 | 52.79 | $53.98 | 97400 |
| 2025-02-10 | 52.67 | $53.26 | 98700 |
| 2025-02-07 | 52.61 | $52.66 | 98800 |
| 2025-02-06 | 52.60 | $52.69 | 110634 |
| 2025-02-05 | 52.59 | $52.40 | 99346 |
| 2025-02-04 | 52.61 | $52.40 | 393900 |
| 2025-02-03 | 52.64 | $52.66 | 133600 |
| 2025-01-31 | 52.63 | $53.12 | 128260 |
| 2025-01-30 | 52.58 | $53.52 | 132054 |
| 2025-01-29 | 52.48 | $53.53 | 169100 |
| 2025-01-28 | 52.37 | $54.00 | 148134 |
| 2025-01-27 | 52.20 | $53.95 | 250600 |
| 2025-01-24 | 52.02 | $50.71 | 133100 |
| 2025-01-23 | 52.15 | $50.74 | 122938 |
| 2025-01-22 | 52.30 | $50.29 | 101528 |
| 2025-01-21 | 52.52 | $51.70 | 91444 |
| 2025-01-17 | 52.60 | $51.03 | 94300 |
| 2025-01-16 | 52.77 | $50.60 | 118758 |
| 2025-01-15 | 52.99 | $50.35 | 110961 |
| 2025-01-14 | 53.27 | $50.37 | 136210 |
| 2025-01-13 | 53.58 | $49.67 | 160849 |
| 2025-01-10 | 53.99 | $50.31 | 182656 |
| 2025-01-08 | 54.38 | $51.93 | 121440 |
| 2025-01-07 | 54.63 | $52.36 | 122571 |
| 2025-01-06 | 54.87 | $52.71 | 141710 |
| 2025-01-03 | 55.10 | $54.67 | 89100 |
| 2025-01-02 | 55.15 | $54.70 | 98540 |
| 2024-12-31 | 55.19 | $54.84 | 82600 |
| 2024-12-30 | 55.23 | $54.36 | 82902 |
| 2024-12-27 | 55.32 | $54.34 | 77800 |
| 2024-12-26 | 55.43 | $54.83 | 109300 |
| 2024-12-24 | 55.49 | $54.80 | 74446 |
| 2024-12-23 | 55.56 | $54.43 | 198924 |
| 2024-12-20 | 55.68 | $54.63 | 594100 |
| 2024-12-19 | 55.79 | $54.45 | 207727 |
| 2024-12-18 | 55.93 | $54.99 | 178100 |
| 2024-12-17 | 56.03 | $56.35 | 153836 |
| 2024-12-16 | 56.00 | $57.27 | 138700 |
| 2024-12-13 | 55.86 | $56.48 | 87915 |
| 2024-12-12 | 55.80 | $56.42 | 86407 |
| 2024-12-11 | 55.73 | $56.29 | 143101 |
| 2024-12-10 | 55.68 | $56.75 | 127234 |
| 2024-12-09 | 55.56 | $56.54 | 100920 |
| 2024-12-06 | 55.46 | $56.36 | 73234 |
| 2024-12-05 | 55.37 | $56.86 | 108840 |
| 2024-12-04 | 55.21 | $56.32 | 117540 |
| 2024-12-03 | 55.09 | $55.94 | 91600 |
| 2024-12-02 | 55.00 | $57.18 | 137043 |
| 2024-11-29 | 54.77 | $57.12 | 103600 |
| 2024-11-27 | 54.53 | $56.64 | 292900 |
| 2024-11-26 | 54.30 | $56.59 | 160400 |
| 2024-11-25 | 54.06 | $57.99 | 187533 |
| 2024-11-22 | 53.65 | $57.09 | 158102 |
| 2024-11-21 | 53.29 | $55.68 | 255270 |
| 2024-11-20 | 53.03 | $54.89 | 98505 |
| 2024-11-19 | 52.84 | $54.91 | 93661 |
| 2024-11-18 | 52.62 | $55.34 | 192609 |
| 2024-11-15 | 52.34 | $54.45 | 128800 |
| 2024-11-14 | 52.11 | $53.31 | 134100 |
| 2024-11-13 | 51.99 | $53.63 | 151911 |
| 2024-11-12 | 51.81 | $52.89 | 201600 |
| 2024-11-11 | 51.70 | $53.56 | 113345 |
| 2024-11-08 | 51.50 | $53.08 | 169900 |
| 2024-11-07 | 51.34 | $52.05 | 132700 |
| 2024-11-06 | 51.26 | $53.65 | 213700 |
| 2024-11-05 | 51.01 | $52.26 | 125200 |
| 2024-11-04 | 50.88 | $51.35 | 146803 |
| 2024-11-01 | 50.83 | $51.09 | 126414 |
| 2024-10-31 | 50.80 | $50.92 | 157846 |
| 2024-10-30 | 50.79 | $50.90 | 137500 |
| 2024-10-29 | 50.78 | $49.79 | 100600 |
| 2024-10-28 | 50.89 | $50.05 | 128845 |
| 2024-10-25 | 50.97 | $49.90 | 100114 |
| 2024-10-24 | 51.09 | $50.21 | 95731 |
| 2024-10-23 | 51.18 | $50.29 | 156211 |
| 2024-10-22 | 51.27 | $50.88 | 131850 |
| 2024-10-21 | 51.31 | $49.67 | 120212 |
| 2024-10-18 | 51.49 | $50.38 | 93018 |
| 2024-10-17 | 51.60 | $51.36 | 195168 |
| 2024-10-16 | 51.63 | $51.02 | 87500 |
| 2024-10-15 | 51.69 | $50.10 | 111800 |
| 2024-10-14 | 51.86 | $49.99 | 91700 |
| 2024-10-11 | 52.06 | $50.60 | 120000 |
| 2024-10-10 | 52.21 | $51.44 | 182226 |
| 2024-10-09 | 52.29 | $51.63 | 148700 |
| 2024-10-08 | 52.36 | $51.74 | 140400 |
| 2024-10-07 | 52.43 | $51.97 | 112700 |
| 2024-10-04 | 52.47 | $52.50 | 147100 |
| 2024-10-03 | 52.47 | $51.70 | 85600 |
| 2024-10-02 | 52.55 | $52.26 | 112317 |
| 2024-10-01 | 52.58 | $52.83 | 115737 |
| 2024-09-30 | 52.56 | $53.11 | 112700 |
| 2024-09-27 | 52.50 | $53.39 | 133100 |
| 2024-09-26 | 52.41 | $53.12 | 119117 |
| 2024-09-25 | 52.33 | $51.83 | 205300 |
| 2024-09-24 | 52.38 | $52.44 | 98617 |
| 2024-09-23 | 52.38 | $52.57 | 114334 |
| 2024-09-20 | 52.36 | $52.27 | 561500 |
| 2024-09-19 | 52.37 | $52.90 | 137900 |
| 2024-09-18 | 52.31 | $52.09 | 122000 |
| 2024-09-17 | 52.34 | $51.68 | 107500 |
| 2024-09-16 | 52.40 | $51.72 | 151234 |
| 2024-09-13 | 52.48 | $52.45 | 106204 |
| 2024-09-12 | 52.48 | $50.96 | 108427 |
| 2024-09-11 | 52.64 | $51.02 | 100947 |
| 2024-09-10 | 52.81 | $51.28 | 121100 |
| 2024-09-09 | 52.97 | $51.60 | 193509 |
| 2024-09-06 | 53.11 | $52.25 | 142139 |
| 2024-09-05 | 53.21 | $53.58 | 87030 |
| 2024-09-04 | 53.17 | $53.26 | 95700 |
| 2024-09-03 | 53.16 | $53.61 | 100804 |
| 2024-08-30 | 53.11 | $54.30 | 147049 |
| 2024-08-29 | 52.98 | $54.85 | 67148 |
| 2024-08-28 | 52.79 | $54.45 | 100500 |
| 2024-08-27 | 52.61 | $54.45 | 63500 |
| 2024-08-26 | 52.42 | $54.35 | 90200 |
| 2024-08-23 | 52.21 | $53.92 | 109300 |
| 2024-08-22 | 52.03 | $52.83 | 67600 |
| 2024-08-21 | 51.95 | $52.81 | 93400 |
| 2024-08-20 | 51.86 | $52.50 | 73783 |
| 2024-08-19 | 51.79 | $53.27 | 80000 |
| 2024-08-16 | 51.64 | $53.23 | 145318 |
| 2024-08-15 | 51.47 | $52.72 | 114833 |
| 2024-08-14 | 51.34 | $51.94 | 81500 |
| 2024-08-13 | 51.27 | $52.36 | 101000 |
| 2024-08-12 | 51.16 | $51.28 | 122300 |
| 2024-08-09 | 51.15 | $52.19 | 196800 |
| 2024-08-08 | 51.04 | $52.22 | 188343 |
| 2024-08-07 | 50.91 | $49.70 | 161947 |
| 2024-08-06 | 51.04 | $49.62 | 138200 |
| 2024-08-05 | 51.19 | $49.69 | 171937 |
| 2024-08-02 | 51.35 | $52.10 | 180500 |
| 2024-08-01 | 51.27 | $52.03 | 194300 |
| 2024-07-31 | 51.19 | $53.42 | 187300 |
| 2024-07-30 | 50.95 | $53.48 | 102917 |
| 2024-07-29 | 50.69 | $53.33 | 128843 |
| 2024-07-26 | 50.41 | $54.30 | 136200 |
| 2024-07-25 | 50.00 | $53.49 | 150129 |
| 2024-07-24 | 49.63 | $52.56 | 212202 |
| 2024-07-23 | 49.32 | $51.82 | 113600 |
| 2024-07-22 | 49.06 | $51.40 | 114112 |
| 2024-07-19 | 48.82 | $50.86 | 121300 |
| 2024-07-18 | 48.60 | $50.99 | 157356 |
| 2024-07-17 | 48.35 | $51.41 | 199000 |
| 2024-07-16 | 48.03 | $49.26 | 140746 |
| 2024-07-15 | 47.90 | $48.77 | 151100 |
| 2024-07-12 | 47.81 | $49.03 | 143700 |
| 2024-07-11 | 47.68 | $48.63 | 210200 |
| 2024-07-10 | 47.58 | $47.16 | 156100 |
| 2024-07-09 | 47.62 | $46.58 | 196774 |
| 2024-07-08 | 47.73 | $46.59 | 188845 |
| 2024-07-05 | 47.85 | $48.00 | 170200 |
| 2024-07-03 | 47.83 | $47.52 | 77506 |
| 2024-07-02 | 47.87 | $47.85 | 119200 |
| 2024-07-01 | 47.87 | $47.64 | 140800 |
| 2024-06-28 | 47.89 | $48.19 | 257964 |
| 2024-06-27 | 47.86 | $47.63 | 116345 |
| 2024-06-26 | 47.89 | $48.04 | 262000 |
| 2024-06-25 | 47.87 | $47.72 | 221119 |
| 2024-06-24 | 47.88 | $48.11 | 189800 |
| 2024-06-21 | 47.86 | $47.81 | 548000 |
| 2024-06-20 | 47.87 | $47.31 | 174200 |
| 2024-06-18 | 47.92 | $46.76 | 162500 |
| 2024-06-17 | 48.05 | $46.91 | 194404 |
| 2024-06-14 | 48.17 | $46.44 | 241048 |
| 2024-06-13 | 48.35 | $46.61 | 156700 |
| 2024-06-12 | 48.53 | $46.98 | 125038 |
| 2024-06-11 | 48.69 | $46.98 | 144707 |
| 2024-06-10 | 48.88 | $47.14 | 248700 |
| 2024-06-07 | 49.06 | $47.10 | 121969 |
| 2024-06-06 | 49.26 | $47.08 | 108800 |
| 2024-06-05 | 49.49 | $47.26 | 114000 |
| 2024-06-04 | 49.73 | $47.10 | 129616 |
| 2024-06-03 | 50.01 | $47.37 | 160269 |
| 2024-05-31 | 50.28 | $47.96 | 199700 |
| 2024-05-30 | 50.53 | $47.30 | 229525 |
| 2024-05-29 | 50.87 | $46.84 | 187747 |
| 2024-05-28 | 51.29 | $46.96 | 265931 |
| 2024-05-24 | 51.75 | $46.00 | 397420 |
| 2024-05-23 | 52.35 | $46.52 | 737323 |
| 2024-05-22 | 52.97 | $53.28 | 180300 |
| 2024-05-21 | 52.93 | $53.01 | 151400 |
| 2024-05-20 | 52.93 | $53.29 | 132939 |
| 2024-05-17 | 52.89 | $54.07 | 112142 |
| 2024-05-16 | 52.76 | $54.33 | 117521 |
| 2024-05-15 | 52.60 | $53.57 | 108300 |
| 2024-05-14 | 52.50 | $54.03 | 96500 |
| 2024-05-13 | 52.33 | $53.71 | 101700 |
| 2024-05-10 | 52.19 | $54.02 | 98700 |
| 2024-05-09 | 52.00 | $54.00 | 116527 |
| 2024-05-08 | 51.79 | $53.50 | 89938 |
| 2024-05-07 | 51.61 | $52.97 | 141601 |
| 2024-05-06 | 51.46 | $53.21 | 127532 |
| 2024-05-03 | 51.28 | $53.39 | 130515 |
| 2024-05-02 | 51.06 | $52.84 | 170900 |
| 2024-05-01 | 50.87 | $52.20 | 193168 |
| 2024-04-30 | 50.73 | $51.43 | 149493 |
| 2024-04-29 | 50.65 | $51.58 | 147400 |
| 2024-04-26 | 50.56 | $50.80 | 111700 |
| 2024-04-25 | 50.53 | $51.25 | 215949 |
| 2024-04-24 | 50.45 | $51.91 | 1.7M |
| 2024-04-23 | 50.30 | $51.87 | 497639 |
| 2024-04-22 | 50.14 | $50.69 | 277029 |
| 2024-04-19 | 50.08 | $51.46 | 190844 |
| 2024-04-18 | 49.93 | $50.50 | 226800 |
| 2024-04-17 | 49.87 | $49.36 | 181411 |
| 2024-04-16 | 49.93 | $49.54 | 162632 |
| 2024-04-15 | 49.97 | $49.44 | 216761 |
| 2024-04-12 | 50.02 | $48.55 | 143600 |
| 2024-04-11 | 50.18 | $49.05 | 148923 |
| 2024-04-10 | 50.30 | $48.59 | 211728 |
| 2024-04-09 | 50.48 | $50.37 | 182607 |
| 2024-04-08 | 50.49 | $50.62 | 391223 |
| 2024-04-05 | 50.47 | $47.92 | 237533 |
| 2024-04-04 | 50.74 | $50.15 | 219200 |
| 2024-04-03 | 50.81 | $50.31 | 151600 |
| 2024-04-02 | 50.86 | $50.73 | 295300 |
| 2024-04-01 | 50.87 | $51.01 | 192873 |
| 2024-03-28 | 50.86 | $51.72 | 197926 |
| 2024-03-27 | 50.77 | $51.46 | 166000 |
| 2024-03-26 | 50.69 | $50.29 | 178447 |
| 2024-03-25 | 50.74 | $50.09 | 105900 |
| 2024-03-22 | 50.80 | $50.59 | 158331 |
| 2024-03-21 | 50.83 | $51.85 | 246900 |
| 2024-03-20 | 50.72 | $51.30 | 213921 |
| 2024-03-19 | 50.66 | $50.97 | 230815 |
| 2024-03-18 | 50.62 | $51.10 | 386600 |
| 2024-03-15 | 50.57 | $50.89 | 3.9M |
| 2024-03-14 | 50.54 | $50.02 | 358700 |
| 2024-03-13 | 50.59 | $50.87 | 323600 |
| 2024-03-12 | 50.57 | $50.58 | 254600 |
| 2024-03-11 | 50.56 | $50.25 | 308000 |
| 2024-03-08 | 50.60 | $50.65 | 273313 |
| 2024-03-07 | 50.59 | $50.07 | 337911 |
| 2024-03-06 | 50.65 | $49.71 | 292879 |
| 2024-03-05 | 50.75 | $48.66 | 237043 |
| 2024-03-04 | 50.96 | $48.01 | 211032 |
| 2024-03-01 | 51.28 | $48.21 | 232500 |
| 2024-02-29 | 51.60 | $48.01 | 243823 |
| 2024-02-28 | 51.98 | $47.74 | 220802 |
| 2024-02-27 | 52.42 | $48.33 | 194944 |
| 2024-02-26 | 52.85 | $49.17 | 203330 |
| 2024-02-23 | 53.24 | $49.37 | 143300 |
| 2024-02-22 | 53.65 | $49.26 | 192600 |
| 2024-02-21 | 54.11 | $49.76 | 239400 |
| 2024-02-20 | 54.57 | $49.35 | 254200 |
| 2024-02-16 | 55.12 | $49.73 | 227900 |
| 2024-02-15 | 55.68 | $50.96 | 273702 |
| 2024-02-14 | 56.18 | $50.20 | 184800 |
| 2024-02-13 | 56.81 | $50.58 | 238815 |
| 2024-02-12 | 57.47 | $52.61 | 212141 |
| 2024-02-09 | 57.98 | $51.97 | 278600 |
| 2024-02-08 | 58.61 | $53.58 | 300500 |
| 2024-02-07 | 59.14 | $56.98 | 122000 |
| 2024-02-06 | 59.37 | $58.02 | 108003 |
| 2024-02-05 | 59.51 | $58.05 | 131211 |
| 2024-02-02 | 59.66 | $59.05 | 126231 |
| 2024-02-01 | 59.73 | $59.78 | 127006 |
| 2024-01-31 | 59.72 | $57.95 | 575446 |
| 2024-01-30 | 59.91 | $58.70 | 130026 |
| 2024-01-29 | 60.03 | $58.14 | 106804 |
| 2024-01-26 | 60.23 | $58.43 | 133300 |
| 2024-01-25 | 60.42 | $58.72 | 147200 |
| 2024-01-24 | 60.60 | $58.64 | 103300 |
| 2024-01-23 | 60.81 | $58.82 | 147100 |
| 2024-01-22 | 61.02 | $59.48 | 144815 |
| 2024-01-19 | 61.18 | $58.60 | 127600 |
| 2024-01-18 | 61.45 | $58.39 | 117600 |
| 2024-01-17 | 61.78 | $58.59 | 111200 |
| 2024-01-16 | 62.11 | $58.89 | 122713 |
| 2024-01-12 | 62.45 | $60.32 | 134800 |
| 2024-01-11 | 62.67 | $60.86 | 142131 |
| 2024-01-10 | 62.86 | $60.75 | 166708 |
| 2024-01-09 | 63.09 | $60.93 | 122100 |
| 2024-01-08 | 63.31 | $61.84 | 161129 |
| 2024-01-05 | 63.47 | $62.76 | 155800 |
| 2024-01-04 | 63.54 | $65.22 | 226800 |
| 2024-01-03 | 63.37 | $65.26 | 214700 |
| 2024-01-02 | 63.17 | $67.18 | 198322 |
| 2023-12-29 | 62.75 | $67.32 | 173607 |
| 2023-12-28 | 62.26 | $67.28 | 95000 |
| 2023-12-27 | 61.74 | $66.95 | 92131 |
| 2023-12-26 | 61.19 | $66.39 | 96100 |
| 2023-12-22 | 60.64 | $65.12 | 88200 |
| 2023-12-21 | 60.17 | $64.70 | 140100 |
| 2023-12-20 | 59.69 | $64.16 | 160500 |
| 2023-12-19 | 59.22 | $64.12 | 178000 |
| 2023-12-18 | 58.70 | $62.14 | 258100 |
| 2023-12-15 | 58.34 | $63.32 | 3.0M |
| 2023-12-14 | 57.82 | $63.42 | 407100 |
| 2023-12-13 | 57.23 | $61.71 | 311971 |
| 2023-12-12 | 56.76 | $60.32 | 290139 |
| 2023-12-11 | 56.38 | $60.11 | 268900 |
| 2023-12-08 | 55.99 | $60.17 | 151400 |
| 2023-12-07 | 55.55 | $60.22 | 137133 |
| 2023-12-06 | 55.06 | $59.00 | 184600 |
| 2023-12-05 | 54.64 | $60.39 | 161134 |
| 2023-12-04 | 54.04 | $59.33 | 155841 |
| 2023-12-01 | 53.48 | $57.55 | 146800 |
| 2023-11-30 | 53.05 | $56.26 | 143500 |
| 2023-11-29 | 52.72 | $55.48 | 124000 |
| 2023-11-28 | 52.43 | $55.50 | 119200 |
| 2023-11-27 | 52.10 | $55.68 | 112711 |
| 2023-11-24 | 51.73 | $54.97 | 42500 |
| 2023-11-22 | 51.38 | $55.20 | 92200 |
| 2023-11-21 | 50.98 | $54.22 | 60916 |
| 2023-11-20 | 50.64 | $53.97 | 85960 |
| 2023-11-17 | 50.29 | $53.80 | 122700 |
| 2023-11-16 | 49.92 | $53.41 | 113300 |
| 2023-11-15 | 49.55 | $53.81 | 116241 |
| 2023-11-14 | 49.11 | $53.09 | 137100 |
| 2023-11-13 | 48.69 | $52.23 | 108030 |
| 2023-11-10 | 48.31 | $51.20 | 88721 |
| 2023-11-09 | 48.01 | $51.50 | 123110 |
| 2023-11-08 | 47.64 | $51.90 | 142436 |
| 2023-11-07 | 47.20 | $52.45 | 137231 |
| 2023-11-06 | 46.64 | $51.42 | 180600 |
| 2023-11-03 | 46.14 | $50.61 | 215874 |
| 2023-11-02 | 45.67 | $45.44 | 82994 |
| 2023-11-01 | 45.69 | $44.54 | 76300 |
| 2023-10-31 | 45.81 | $45.00 | 78300 |
| 2023-10-30 | 45.90 | $44.95 | 90714 |
| 2023-10-27 | 46.00 | $44.52 | 85300 |
| 2023-10-26 | 46.16 | $45.00 | 90200 |
| 2023-10-25 | 46.28 | $45.40 | 63904 |
| 2023-10-24 | 46.37 | $44.86 | 87701 |
| 2023-10-23 | 46.53 | $44.97 | 122549 |
| 2023-10-20 | 46.69 | $46.04 | 96300 |
| 2023-10-19 | 46.76 | $46.07 | 73242 |
| 2023-10-18 | 46.84 | $46.56 | 68013 |
| 2023-10-17 | 46.86 | $46.51 | 125300 |
| 2023-10-16 | 46.90 | $46.04 | 107600 |
| 2023-10-13 | 46.99 | $45.69 | 83752 |
| 2023-10-12 | 47.13 | $46.37 | 82400 |
| 2023-10-11 | 47.21 | $47.37 | 79700 |
| 2023-10-10 | 47.19 | $47.43 | 101200 |
| 2023-10-09 | 47.17 | $47.13 | 99700 |
| 2023-10-06 | 47.17 | $46.53 | 113400 |
| 2023-10-05 | 47.24 | $46.43 | 170300 |
| 2023-10-04 | 47.32 | $47.01 | 91900 |
| 2023-10-03 | 47.36 | $46.80 | 110825 |
| 2023-10-02 | 47.42 | $46.96 | 129100 |
| 2023-09-29 | 47.46 | $47.21 | 127800 |
| 2023-09-28 | 47.49 | $47.40 | 131816 |
| 2023-09-27 | 47.50 | $46.85 | 103203 |
| 2023-09-26 | 47.57 | $46.83 | 87227 |
| 2023-09-25 | 47.65 | $47.81 | 82300 |
| 2023-09-22 | 47.63 | $47.87 | 89019 |
| 2023-09-21 | 47.60 | $48.30 | 90500 |
| 2023-09-20 | 47.53 | $48.12 | 84300 |
| 2023-09-19 | 47.47 | $48.02 | 142800 |
| 2023-09-18 | 47.41 | $47.44 | 102136 |
| 2023-09-15 | 47.41 | $47.76 | 709937 |
| 2023-09-14 | 47.37 | $47.75 | 119800 |
| 2023-09-13 | 47.33 | $46.80 | 132700 |
| 2023-09-12 | 47.38 | $46.95 | 77600 |
| 2023-09-11 | 47.43 | $47.06 | 101933 |
| 2023-09-08 | 47.47 | $46.68 | 81700 |
| 2023-09-07 | 47.55 | $46.50 | 112900 |
| 2023-09-06 | 47.66 | $46.34 | 115830 |
| 2023-09-05 | 47.80 | $45.87 | 183920 |
| 2023-09-01 | 48.01 | $47.44 | 87712 |
| 2023-08-31 | 48.07 | $47.62 | 121500 |
| 2023-08-30 | 48.11 | $48.32 | 68400 |
| 2023-08-29 | 48.09 | $48.16 | 82739 |
| 2023-08-28 | 48.08 | $47.67 | 72359 |
| 2023-08-25 | 48.13 | $47.66 | 94649 |
| 2023-08-24 | 48.18 | $47.76 | 106300 |
| 2023-08-23 | 48.22 | $47.93 | 92900 |
| 2023-08-22 | 48.25 | $47.33 | 108500 |
| 2023-08-21 | 48.35 | $47.24 | 95000 |
| 2023-08-18 | 48.46 | $48.03 | 128314 |
| 2023-08-17 | 48.51 | $47.76 | 98900 |
| 2023-08-16 | 48.59 | $47.16 | 99300 |
| 2023-08-15 | 48.74 | $47.47 | 143727 |
| 2023-08-14 | 48.87 | $47.44 | 151000 |
| 2023-08-11 | 49.02 | $47.21 | 87500 |
| 2023-08-10 | 49.21 | $47.50 | 110903 |
| 2023-08-09 | 49.39 | $48.32 | 101400 |
| 2023-08-08 | 49.50 | $48.59 | 121100 |
| 2023-08-07 | 49.60 | $49.15 | 122837 |
| 2023-08-04 | 49.65 | $49.09 | 151300 |
| 2023-08-03 | 49.71 | $49.63 | 176728 |
| 2023-08-02 | 49.71 | $50.51 | 106700 |
| 2023-08-01 | 49.63 | $50.38 | 159300 |
| 2023-07-31 | 49.55 | $50.57 | 358600 |
| 2023-07-28 | 49.44 | $49.46 | 354527 |
| 2023-07-27 | 49.44 | $49.00 | 270541 |
| 2023-07-26 | 49.49 | $48.96 | 202842 |
| 2023-07-25 | 49.54 | $48.49 | 140400 |
| 2023-07-24 | 49.66 | $48.42 | 181700 |
| 2023-07-21 | 49.79 | $48.57 | 198800 |
| 2023-07-20 | 49.91 | $49.14 | 89524 |
| 2023-07-19 | 50.00 | $48.97 | 146303 |
| 2023-07-18 | 50.10 | $48.81 | 116000 |
| 2023-07-17 | 50.24 | $49.28 | 109104 |
| 2023-07-14 | 50.34 | $49.58 | 85137 |
| 2023-07-13 | 50.42 | $50.05 | 113000 |
| 2023-07-12 | 50.46 | $49.93 | 114809 |
| 2023-07-11 | 50.52 | $49.80 | 105404 |
| 2023-07-10 | 50.59 | $49.79 | 148235 |
| 2023-07-07 | 50.67 | $49.42 | 124000 |
| 2023-07-06 | 50.81 | $50.53 | 107800 |
| 2023-07-05 | 50.84 | $50.52 | 135600 |
| 2023-07-03 | 50.87 | $50.58 | 79800 |
| 2023-06-30 | 50.90 | $49.94 | 96340 |
| 2023-06-29 | 51.00 | $50.13 | 113823 |
| 2023-06-28 | 51.09 | $49.78 | 98626 |
| 2023-06-27 | 51.23 | $50.30 | 93400 |
| 2023-06-26 | 51.33 | $50.51 | 126548 |
| 2023-06-23 | 51.41 | $50.39 | 252200 |
| 2023-06-22 | 51.52 | $50.39 | 148200 |
| 2023-06-21 | 51.64 | $51.24 | 147216 |
| 2023-06-20 | 51.68 | $50.39 | 123729 |
| 2023-06-16 | 51.82 | $50.62 | 797122 |
| 2023-06-15 | 51.95 | $50.71 | 134400 |
| 2023-06-14 | 52.08 | $50.42 | 131838 |
| 2023-06-13 | 52.25 | $50.48 | 141221 |
| 2023-06-12 | 52.44 | $50.57 | 169921 |
| 2023-06-09 | 52.63 | $51.12 | 101501 |
| 2023-06-08 | 52.79 | $52.62 | 68600 |
| 2023-06-07 | 52.81 | $53.18 | 87100 |
| 2023-06-06 | 52.77 | $52.28 | 109400 |
| 2023-06-05 | 52.82 | $51.87 | 97573 |
| 2023-06-02 | 52.93 | $53.17 | 79436 |
| 2023-06-01 | 52.90 | $52.02 | 63800 |
| 2023-05-31 | 52.99 | $51.55 | 120002 |
| 2023-05-30 | 53.14 | $52.05 | 88803 |
| 2023-05-26 | 53.26 | $53.19 | 83110 |
| 2023-05-25 | 53.27 | $53.67 | 103100 |
| 2023-05-24 | 53.22 | $53.65 | 99034 |
| 2023-05-23 | 53.18 | $53.92 | 107815 |
| 2023-05-22 | 53.10 | $53.40 | 97400 |
| 2023-05-19 | 53.07 | $53.00 | 95300 |
| 2023-05-18 | 53.08 | $52.65 | 90400 |
| 2023-05-17 | 53.12 | $52.55 | 119100 |
| 2023-05-16 | 53.18 | $52.15 | 72700 |
| 2023-05-15 | 53.29 | $52.36 | 92630 |
| 2023-05-12 | 53.39 | $52.23 | 78924 |
| 2023-05-11 | 53.51 | $52.49 | 87900 |
| 2023-05-10 | 53.62 | $53.62 | 91440 |
| 2023-05-09 | 53.62 | $53.45 | 100400 |
| 2023-05-08 | 53.63 | $53.43 | 68929 |
| 2023-05-05 | 53.66 | $54.00 | 102002 |
| 2023-05-04 | 53.62 | $53.12 | 89000 |
| 2023-05-03 | 53.67 | $53.46 | 95900 |
| 2023-05-02 | 53.70 | $54.14 | 98841 |
| 2023-05-01 | 53.65 | $54.52 | 115307 |
| 2023-04-28 | 53.56 | $54.89 | 150703 |
| 2023-04-27 | 53.42 | $54.39 | 83400 |
| 2023-04-26 | 53.31 | $53.33 | 67704 |
| 2023-04-25 | 53.31 | $53.76 | 66112 |
| 2023-04-24 | 53.27 | $53.81 | 55746 |
| 2023-04-21 | 53.21 | $53.76 | 88500 |
| 2023-04-20 | 53.15 | $54.02 | 115500 |
| 2023-04-19 | 53.06 | $54.60 | 99500 |
| 2023-04-18 | 52.90 | $54.64 | 103000 |
| 2023-04-17 | 52.71 | $54.30 | 131100 |
| 2023-04-14 | 52.55 | $53.92 | 226915 |
| 2023-04-13 | 52.40 | $53.41 | 100400 |
| 2023-04-12 | 52.29 | $53.18 | 89700 |
| 2023-04-11 | 52.20 | $53.04 | 104428 |
| 2023-04-10 | 52.11 | $52.50 | 102722 |
| 2023-04-06 | 52.07 | $51.86 | 99800 |
| 2023-04-05 | 52.09 | $52.94 | 107920 |
| 2023-04-04 | 52.01 | $52.97 | 95000 |
| 2023-04-03 | 51.90 | $53.40 | 147200 |
| 2023-03-31 | 51.75 | $52.89 | 187316 |
| 2023-03-30 | 51.63 | $52.37 | 76100 |
| 2023-03-29 | 51.55 | $52.05 | 86900 |
| 2023-03-28 | 51.49 | $52.10 | 88200 |
| 2023-03-27 | 51.43 | $51.68 | 90400 |
| 2023-03-24 | 51.40 | $51.27 | 95600 |
| 2023-03-23 | 51.42 | $50.42 | 115300 |
| 2023-03-22 | 51.52 | $51.35 | 126731 |
| 2023-03-21 | 51.54 | $51.98 | 149300 |
| 2023-03-20 | 51.50 | $51.53 | 131527 |
| 2023-03-17 | 51.49 | $50.58 | 527800 |
| 2023-03-16 | 51.59 | $51.67 | 124344 |
| 2023-03-15 | 51.58 | $51.67 | 186900 |
| 2023-03-14 | 51.57 | $51.68 | 192100 |
| 2023-03-13 | 51.56 | $50.98 | 275933 |
| 2023-03-10 | 51.62 | $50.09 | 131019 |
| 2023-03-09 | 51.78 | $50.65 | 79420 |
| 2023-03-08 | 51.90 | $50.93 | 61300 |
| 2023-03-07 | 52.00 | $50.71 | 89721 |
| 2023-03-06 | 52.14 | $51.20 | 141608 |
| 2023-03-03 | 52.24 | $51.39 | 103000 |
| 2023-03-02 | 52.33 | $51.43 | 91610 |
| 2023-03-01 | 52.42 | $51.13 | 111059 |
| 2023-02-28 | 52.56 | $50.59 | 185000 |
| 2023-02-27 | 52.76 | $50.90 | 113604 |
| 2023-02-24 | 52.96 | $51.19 | 142700 |
| 2023-02-23 | 53.15 | $52.01 | 88100 |
| 2023-02-22 | 53.27 | $52.02 | 156800 |
| 2023-02-21 | 53.40 | $52.50 | 109210 |
| 2023-02-17 | 53.49 | $53.30 | 121100 |
| 2023-02-16 | 53.51 | $53.15 | 85431 |
| 2023-02-15 | 53.55 | $53.47 | 110247 |
| 2023-02-14 | 53.56 | $52.70 | 124230 |
| 2023-02-13 | 53.65 | $53.89 | 78045 |
| 2023-02-10 | 53.62 | $53.45 | 99033 |
| 2023-02-09 | 53.64 | $53.14 | 120000 |
| 2023-02-08 | 53.69 | $52.36 | 121616 |
| 2023-02-07 | 53.83 | $53.33 | 105204 |
| 2023-02-06 | 53.89 | $54.47 | 136117 |
| 2023-02-03 | 53.83 | $55.16 | 148543 |
| 2023-02-02 | 53.68 | $55.17 | 97500 |
| 2023-02-01 | 53.53 | $55.24 | 109600 |
| 2023-01-31 | 53.35 | $54.37 | 258700 |
| 2023-01-30 | 53.24 | $52.74 | 93137 |
| 2023-01-27 | 53.29 | $52.45 | 86300 |
| 2023-01-26 | 53.38 | $52.80 | 111636 |
| 2023-01-25 | 53.44 | $53.18 | 102037 |
| 2023-01-24 | 53.47 | $53.10 | 60314 |
| 2023-01-23 | 53.51 | $53.47 | 97695 |
| 2023-01-20 | 53.51 | $54.40 | 95400 |
| 2023-01-19 | 53.42 | $53.89 | 71332 |
| 2023-01-18 | 53.37 | $53.53 | 65644 |
| 2023-01-17 | 53.35 | $54.09 | 83327 |
| 2023-01-13 | 53.28 | $54.15 | 104203 |
| 2023-01-12 | 53.19 | $53.18 | 141801 |
| 2023-01-11 | 53.19 | $52.50 | 171859 |
| 2023-01-10 | 53.26 | $52.45 | 136500 |
| 2023-01-09 | 53.34 | $51.49 | 140400 |
| 2023-01-06 | 53.54 | $53.08 | 168828 |
| 2023-01-05 | 53.59 | $53.08 | 131428 |
| 2023-01-04 | 53.64 | $53.48 | 105111 |
| 2023-01-03 | 53.66 | $53.18 | 150100 |
| 2022-12-30 | 53.71 | $52.81 | 148231 |
| 2022-12-29 | 53.80 | $52.79 | 125259 |
| 2022-12-28 | 53.91 | $52.71 | 89116 |
| 2022-12-27 | 54.03 | $53.94 | 73600 |
| 2022-12-23 | 54.04 | $53.82 | 100535 |
| 2022-12-22 | 54.07 | $53.04 | 99700 |
| 2022-12-21 | 54.18 | $53.11 | 206105 |
| 2022-12-20 | 54.29 | $53.18 | 87700 |
| 2022-12-19 | 54.40 | $53.16 | 138900 |
| 2022-12-16 | 54.54 | $52.62 | 564236 |
| 2022-12-15 | 54.74 | $52.87 | 155100 |
| 2022-12-14 | 54.93 | $53.36 | 164200 |
| 2022-12-13 | 55.10 | $53.92 | 559561 |
| 2022-12-12 | 55.22 | $54.19 | 260633 |
| 2022-12-09 | 55.33 | $54.90 | 67300 |
| 2022-12-08 | 55.38 | $55.14 | 80400 |
| 2022-12-07 | 55.40 | $55.11 | 84800 |
| 2022-12-06 | 55.43 | $55.51 | 64700 |
| 2022-12-05 | 55.43 | $56.22 | 92500 |
| 2022-12-02 | 55.34 | $57.39 | 70200 |
| 2022-12-01 | 55.13 | $57.20 | 76343 |
| 2022-11-30 | 54.91 | $56.91 | 130800 |
| 2022-11-29 | 54.70 | $55.99 | 86100 |
| 2022-11-28 | 54.56 | $56.42 | 74732 |
| 2022-11-25 | 54.37 | $57.22 | 42500 |
| 2022-11-23 | 54.07 | $57.19 | 61100 |
| 2022-11-22 | 53.74 | $57.07 | 65100 |
| 2022-11-21 | 53.39 | $56.60 | 76800 |
| 2022-11-18 | 53.05 | $56.08 | 95415 |
| 2022-11-17 | 52.73 | $55.65 | 77300 |
| 2022-11-16 | 52.42 | $56.09 | 77717 |
| 2022-11-15 | 52.03 | $55.59 | 76100 |
| 2022-11-14 | 51.66 | $55.09 | 78119 |
| 2022-11-11 | 51.30 | $55.72 | 82200 |
| 2022-11-10 | 50.83 | $55.28 | 113000 |
| 2022-11-09 | 50.37 | $54.14 | 82917 |
| 2022-11-08 | 49.97 | $54.68 | 117100 |
| 2022-11-07 | 49.47 | $54.59 | 194732 |
| 2022-11-04 | 48.93 | $54.12 | 179849 |
| 2022-11-03 | 48.39 | $49.38 | 70200 |
| 2022-11-02 | 48.28 | $49.57 | 99626 |
| 2022-11-01 | 48.15 | $50.60 | 88200 |
| 2022-10-31 | 47.89 | $50.61 | 117536 |
| 2022-10-28 | 47.60 | $50.45 | 89100 |
| 2022-10-27 | 47.30 | $48.90 | 86600 |
| 2022-10-26 | 47.14 | $48.54 | 83100 |
| 2022-10-25 | 46.99 | $48.32 | 75700 |
| 2022-10-24 | 46.85 | $47.55 | 112321 |
| 2022-10-21 | 46.77 | $46.50 | 129700 |
| 2022-10-20 | 46.80 | $46.38 | 110400 |
| 2022-10-19 | 46.85 | $46.97 | 88700 |
| 2022-10-18 | 46.84 | $46.96 | 146906 |
| 2022-10-17 | 46.82 | $47.24 | 103900 |
| 2022-10-14 | 46.78 | $46.54 | 110100 |
| 2022-10-13 | 46.80 | $46.77 | 147048 |
| 2022-10-12 | 46.81 | $45.26 | 107346 |
| 2022-10-11 | 46.97 | $44.70 | 140433 |
| 2022-10-10 | 47.21 | $44.41 | 152600 |
| 2022-10-07 | 47.50 | $44.02 | 227100 |
| 2022-10-06 | 47.87 | $44.60 | 203553 |
| 2022-10-05 | 48.21 | $47.03 | 290900 |
| 2022-10-04 | 48.34 | $47.68 | 145040 |
| 2022-10-03 | 48.41 | $46.75 | 131300 |
| 2022-09-30 | 48.58 | $46.04 | 188500 |
| 2022-09-29 | 48.85 | $46.97 | 136238 |
| 2022-09-28 | 49.05 | $46.80 | 122400 |
| 2022-09-27 | 49.28 | $46.38 | 120747 |
| 2022-09-26 | 49.59 | $46.61 | 155600 |
| 2022-09-23 | 49.90 | $47.17 | 152945 |
| 2022-09-22 | 50.19 | $48.96 | 87400 |
| 2022-09-21 | 50.32 | $49.17 | 90943 |
| 2022-09-20 | 50.44 | $49.39 | 88907 |
| 2022-09-19 | 50.55 | $49.68 | 102448 |
| 2022-09-16 | 50.65 | $49.50 | 586833 |
| 2022-09-15 | 50.77 | $49.23 | 147100 |
| 2022-09-14 | 50.93 | $49.60 | 162147 |
| 2022-09-13 | 51.07 | $49.00 | 154000 |
| 2022-09-12 | 51.29 | $50.99 | 227370 |
| 2022-09-09 | 51.32 | $49.98 | 111500 |
| 2022-09-08 | 51.46 | $49.18 | 131847 |
| 2022-09-07 | 51.70 | $49.38 | 122600 |
| 2022-09-06 | 51.94 | $49.27 | 130109 |
| 2022-09-02 | 52.22 | $50.33 | 83500 |
| 2022-09-01 | 52.42 | $50.84 | 104500 |
| 2022-08-31 | 52.59 | $51.04 | 127700 |
| 2022-08-30 | 52.75 | $51.20 | 107326 |
| 2022-08-29 | 52.91 | $51.76 | 76800 |
| 2022-08-26 | 53.04 | $51.80 | 116140 |
| 2022-08-25 | 53.17 | $52.64 | 105404 |
| 2022-08-24 | 53.22 | $51.76 | 90600 |
| 2022-08-23 | 53.37 | $52.17 | 118900 |
| 2022-08-22 | 53.50 | $52.69 | 105810 |
| 2022-08-19 | 53.59 | $52.78 | 100924 |
| 2022-08-18 | 53.67 | $52.90 | 95800 |
| 2022-08-17 | 53.75 | $53.01 | 84900 |
| 2022-08-16 | 53.83 | $53.33 | 109812 |
| 2022-08-15 | 53.88 | $53.15 | 125751 |
| 2022-08-12 | 53.96 | $53.16 | 147619 |
| 2022-08-11 | 54.04 | $52.52 | 144900 |
| 2022-08-10 | 54.20 | $51.53 | 131400 |
| 2022-08-09 | 54.49 | $51.34 | 121100 |
| 2022-08-08 | 54.82 | $51.79 | 162930 |
| 2022-08-05 | 55.14 | $52.06 | 220400 |
| 2022-08-04 | 55.46 | $51.72 | 310711 |
| 2022-08-03 | 55.85 | $54.19 | 175300 |
| 2022-08-02 | 56.03 | $55.09 | 146730 |
| 2022-08-01 | 56.13 | $56.21 | 154915 |
| 2022-07-29 | 56.12 | $55.91 | 109605 |
| 2022-07-28 | 56.14 | $56.05 | 85426 |
| 2022-07-27 | 56.15 | $56.01 | 82414 |
| 2022-07-26 | 56.16 | $56.19 | 137315 |
| 2022-07-25 | 56.16 | $55.58 | 101420 |
| 2022-07-22 | 56.22 | $55.33 | 84700 |
| 2022-07-21 | 56.32 | $55.06 | 136600 |
| 2022-07-20 | 56.45 | $54.74 | 77100 |
| 2022-07-19 | 56.63 | $54.95 | 127300 |
| 2022-07-18 | 56.81 | $54.13 | 67735 |
| 2022-07-15 | 57.09 | $54.03 | 130800 |
| 2022-07-14 | 57.41 | $53.62 | 100223 |
| 2022-07-13 | 57.81 | $53.50 | 89000 |
| 2022-07-12 | 58.26 | $54.57 | 123181 |
| 2022-07-11 | 58.65 | $53.94 | 224123 |
| 2022-07-08 | 59.15 | $53.06 | 266638 |
| 2022-07-07 | 59.79 | $59.21 | 216400 |
| 2022-07-06 | 59.85 | $59.47 | 201700 |
| 2022-07-05 | 59.89 | $60.35 | 301000 |
| 2022-07-01 | 59.84 | $60.81 | 202100 |
| 2022-06-30 | 59.74 | $60.50 | 249900 |
| 2022-06-29 | 59.66 | $60.61 | 155400 |
| 2022-06-28 | 59.56 | $60.88 | 123946 |
| 2022-06-27 | 59.42 | $61.00 | 118000 |
| 2022-06-24 | 59.25 | $59.47 | 325700 |
| 2022-06-23 | 59.23 | $58.36 | 114908 |
| 2022-06-22 | 59.32 | $57.96 | 149940 |
| 2022-06-21 | 59.47 | $58.40 | 112600 |
| 2022-06-17 | 59.58 | $57.27 | 465139 |
| 2022-06-16 | 59.82 | $55.84 | 209100 |
| 2022-06-15 | 60.24 | $56.72 | 124600 |
| 2022-06-14 | 60.61 | $56.81 | 118925 |
| 2022-06-13 | 61.01 | $56.84 | 181603 |
| 2022-06-10 | 61.45 | $59.65 | 106174 |
| 2022-06-09 | 61.64 | $60.29 | 101150 |
| 2022-06-08 | 61.78 | $61.48 | 110226 |
| 2022-06-07 | 61.81 | $63.27 | 83226 |
| 2022-06-06 | 61.66 | $62.79 | 97922 |
| 2022-06-03 | 61.54 | $62.76 | 105600 |
| 2022-06-02 | 61.41 | $63.69 | 91400 |
| 2022-06-01 | 61.17 | $63.73 | 97700 |
| 2022-05-31 | 60.91 | $63.68 | 137151 |
| 2022-05-27 | 60.61 | $63.47 | 95213 |
| 2022-05-26 | 60.31 | $62.76 | 112607 |
| 2022-05-25 | 60.06 | $63.01 | 124109 |
| 2022-05-24 | 59.74 | $61.77 | 105032 |
| 2022-05-23 | 59.53 | $60.22 | 117000 |
| 2022-05-20 | 59.46 | $59.59 | 133700 |
| 2022-05-19 | 59.45 | $60.06 | 131400 |
| 2022-05-18 | 59.38 | $62.67 | 155303 |
| 2022-05-17 | 59.03 | $62.14 | 144900 |
| 2022-05-16 | 58.71 | $61.40 | 89500 |
| 2022-05-13 | 58.42 | $60.16 | 102146 |
| 2022-05-12 | 58.24 | $59.06 | 98200 |
| 2022-05-11 | 58.16 | $58.81 | 89545 |
| 2022-05-10 | 58.09 | $57.76 | 112544 |
| 2022-05-09 | 58.12 | $58.08 | 91520 |
| 2022-05-06 | 58.12 | $57.53 | 75046 |
| 2022-05-05 | 58.19 | $57.80 | 115308 |
| 2022-05-04 | 58.23 | $58.36 | 87733 |
| 2022-05-03 | 58.21 | $57.65 | 82838 |
| 2022-05-02 | 58.27 | $56.93 | 108000 |
| 2022-04-29 | 58.42 | $57.85 | 112700 |
| 2022-04-28 | 58.47 | $58.76 | 109541 |
| 2022-04-27 | 58.44 | $58.08 | 101144 |
| 2022-04-26 | 58.48 | $57.73 | 152238 |
| 2022-04-25 | 58.56 | $58.70 | 103515 |
| 2022-04-22 | 58.55 | $59.70 | 71938 |
| 2022-04-21 | 58.43 | $60.59 | 80416 |
| 2022-04-20 | 58.20 | $60.38 | 96237 |
| 2022-04-19 | 57.97 | $59.42 | 79500 |
| 2022-04-18 | 57.82 | $58.84 | 100211 |
| 2022-04-14 | 57.71 | $58.98 | 75800 |
| 2022-04-13 | 57.57 | $58.52 | 88246 |
| 2022-04-12 | 57.47 | $58.41 | 140731 |
| 2022-04-11 | 57.38 | $57.76 | 150409 |
| 2022-04-08 | 57.34 | $57.72 | 137800 |
| 2022-04-07 | 57.30 | $60.24 | 186011 |
| 2022-04-06 | 56.99 | $59.21 | 155124 |
| 2022-04-05 | 56.75 | $58.15 | 150200 |
| 2022-04-04 | 56.60 | $58.76 | 126000 |
| 2022-04-01 | 56.38 | $58.98 | 155800 |
| 2022-03-31 | 56.10 | $58.07 | 182078 |
| 2022-03-30 | 55.90 | $56.59 | 159705 |
| 2022-03-29 | 55.82 | $56.93 | 131844 |
| 2022-03-28 | 55.71 | $57.11 | 80100 |
| 2022-03-25 | 55.56 | $57.57 | 121400 |
| 2022-03-24 | 55.35 | $56.25 | 93900 |
| 2022-03-23 | 55.25 | $55.94 | 80344 |
| 2022-03-22 | 55.18 | $56.01 | 92210 |
| 2022-03-21 | 55.09 | $55.70 | 209644 |
| 2022-03-18 | 55.03 | $55.38 | 804300 |
| 2022-03-17 | 54.99 | $55.37 | 161935 |
| 2022-03-16 | 54.95 | $54.98 | 184005 |
| 2022-03-15 | 54.95 | $55.15 | 158800 |
| 2022-03-14 | 54.93 | $54.63 | 158232 |
| 2022-03-11 | 54.96 | $54.80 | 122435 |
| 2022-03-10 | 54.98 | $55.83 | 152600 |
| 2022-03-09 | 54.89 | $56.29 | 100140 |
| 2022-03-08 | 54.74 | $55.55 | 122800 |
| 2022-03-07 | 54.65 | $56.55 | 117749 |
| 2022-03-04 | 54.45 | $57.32 | 81935 |
| 2022-03-03 | 54.15 | $56.76 | 93400 |
| 2022-03-02 | 53.88 | $56.05 | 90500 |
| 2022-03-01 | 53.65 | $54.27 | 99608 |
| 2022-02-28 | 53.58 | $54.11 | 137300 |
| 2022-02-25 | 53.53 | $54.18 | 95517 |
| 2022-02-24 | 53.46 | $52.54 | 145600 |
| 2022-02-23 | 53.56 | $53.58 | 89321 |
| 2022-02-22 | 53.55 | $53.77 | 132438 |
| 2022-02-18 | 53.53 | $55.02 | 142535 |
| 2022-02-17 | 53.37 | $54.53 | 75317 |
| 2022-02-16 | 53.25 | $54.36 | 86429 |
| 2022-02-15 | 53.13 | $53.38 | 88300 |
| 2022-02-14 | 53.11 | $53.29 | 155700 |
| 2022-02-11 | 53.09 | $52.60 | 144200 |
| 2022-02-10 | 53.14 | $50.75 | 187109 |
| 2022-02-09 | 53.39 | $50.15 | 114500 |
| 2022-02-08 | 53.73 | $51.10 | 116950 |
| 2022-02-07 | 54.01 | $50.92 | 123100 |
| 2022-02-04 | 54.34 | $50.98 | 125107 |
| 2022-02-03 | 54.69 | $51.55 | 207236 |
| 2022-02-02 | 55.02 | $54.67 | 134471 |
| 2022-02-01 | 55.06 | $54.03 | 87047 |
| 2022-01-31 | 55.17 | $54.43 | 209100 |
| 2022-01-28 | 55.24 | $54.77 | 78100 |
| 2022-01-27 | 55.29 | $54.57 | 105800 |
| 2022-01-26 | 55.37 | $54.81 | 196419 |
| 2022-01-25 | 55.43 | $55.44 | 100400 |
| 2022-01-24 | 55.43 | $56.20 | 175421 |
| 2022-01-21 | 55.35 | $55.97 | 151803 |
| 2022-01-20 | 55.28 | $55.83 | 87522 |
| 2022-01-19 | 55.22 | $56.30 | 95535 |
| 2022-01-18 | 55.11 | $56.51 | 101600 |
| 2022-01-14 | 54.96 | $57.17 | 123230 |
| 2022-01-13 | 54.73 | $56.84 | 96700 |
| 2022-01-12 | 54.51 | $55.32 | 137030 |
| 2022-01-11 | 54.42 | $55.63 | 134548 |
| 2022-01-10 | 54.30 | $56.01 | 173500 |
| 2022-01-07 | 54.12 | $56.26 | 139929 |
| 2022-01-06 | 53.89 | $56.95 | 172402 |
| 2022-01-05 | 53.57 | $56.61 | 130700 |
| 2022-01-04 | 53.25 | $56.74 | 155200 |
| 2022-01-03 | 52.88 | $56.14 | 177756 |
| 2021-12-31 | 52.54 | $54.92 | 86205 |
| 2021-12-30 | 52.29 | $54.61 | 109019 |
| 2021-12-29 | 52.04 | $54.50 | 68900 |
| 2021-12-28 | 51.79 | $54.39 | 94121 |
| 2021-12-27 | 51.51 | $54.12 | 89900 |
| 2021-12-23 | 51.24 | $53.84 | 62325 |
| 2021-12-22 | 50.96 | $53.78 | 105300 |
| 2021-12-21 | 50.67 | $53.14 | 95222 |
| 2021-12-20 | 50.41 | $53.05 | 153300 |
| 2021-12-17 | 50.13 | $52.33 | 540972 |
| 2021-12-16 | 49.90 | $52.31 | 149700 |
| 2021-12-15 | 49.64 | $53.09 | 272234 |
| 2021-12-14 | 49.28 | $51.29 | 197420 |
| 2021-12-13 | 49.07 | $50.93 | 147008 |
| 2021-12-10 | 48.87 | $50.48 | 94700 |
| 2021-12-09 | 48.70 | $49.43 | 97707 |
| 2021-12-08 | 48.63 | $49.51 | 95700 |
| 2021-12-07 | 48.53 | $49.42 | 104910 |
| 2021-12-06 | 48.44 | $49.99 | 129300 |
| 2021-12-03 | 48.28 | $48.54 | 65849 |
| 2021-12-02 | 48.25 | $47.92 | 115300 |
| 2021-12-01 | 48.28 | $46.95 | 93118 |
| 2021-11-30 | 48.42 | $46.57 | 129123 |
| 2021-11-29 | 48.62 | $46.97 | 130811 |
| 2021-11-26 | 48.79 | $47.63 | 74600 |
| 2021-11-24 | 48.92 | $48.70 | 58011 |
| 2021-11-23 | 48.94 | $48.82 | 91200 |
| 2021-11-22 | 48.95 | $48.78 | 84100 |
| 2021-11-19 | 48.97 | $48.09 | 80900 |
| 2021-11-18 | 49.06 | $48.98 | 93600 |
| 2021-11-17 | 49.07 | $49.53 | 149500 |
| 2021-11-16 | 49.02 | $48.77 | 112540 |
| 2021-11-15 | 49.05 | $49.74 | 75200 |
| 2021-11-12 | 48.98 | $49.19 | 58725 |
| 2021-11-11 | 48.95 | $49.36 | 64517 |
| 2021-11-10 | 48.91 | $49.67 | 81303 |
| 2021-11-09 | 48.83 | $49.39 | 73600 |
| 2021-11-08 | 48.77 | $49.42 | 76100 |
| 2021-11-05 | 48.70 | $50.46 | 109781 |
| 2021-11-04 | 48.52 | $49.23 | 147541 |
| 2021-11-03 | 48.44 | $48.84 | 88136 |
| 2021-11-02 | 48.40 | $48.03 | 149400 |
| 2021-11-01 | 48.44 | $47.91 | 110706 |
| 2021-10-29 | 48.50 | $47.00 | 131029 |
| 2021-10-28 | 48.66 | $47.58 | 74100 |
| 2021-10-27 | 48.77 | $47.37 | 100044 |
| 2021-10-26 | 48.92 | $48.42 | 76422 |
| 2021-10-25 | 48.97 | $48.93 | 62100 |
| 2021-10-22 | 48.97 | $48.70 | 68800 |
| 2021-10-21 | 49.00 | $48.51 | 72400 |
| 2021-10-20 | 49.05 | $48.87 | 72918 |
| 2021-10-19 | 49.07 | $48.47 | 69918 |
| 2021-10-18 | 49.14 | $48.53 | 71200 |
| 2021-10-15 | 49.20 | $49.22 | 106035 |
| 2021-10-14 | 49.20 | $49.35 | 83303 |
| 2021-10-13 | 49.18 | $49.40 | 65000 |
| 2021-10-12 | 49.16 | $49.22 | 97300 |
| 2021-10-11 | 49.15 | $48.93 | 87800 |
| 2021-10-08 | 49.18 | $49.26 | 73100 |
| 2021-10-07 | 49.17 | $49.30 | 220200 |
| 2021-10-06 | 49.15 | $50.61 | 124700 |
| 2021-10-05 | 49.00 | $50.52 | 113211 |
| 2021-10-04 | 48.84 | $50.18 | 116314 |
| 2021-10-01 | 48.70 | $49.01 | 125625 |
| 2021-09-30 | 48.67 | $48.33 | 103200 |
| 2021-09-29 | 48.70 | $49.14 | 91800 |
| 2021-09-28 | 48.66 | $48.35 | 94543 |
| 2021-09-27 | 48.69 | $48.59 | 131918 |
| 2021-09-24 | 48.70 | $47.59 | 87710 |
| 2021-09-23 | 48.82 | $47.80 | 93704 |
| 2021-09-22 | 48.92 | $47.36 | 88386 |
| 2021-09-21 | 49.09 | $47.28 | 96900 |
| 2021-09-20 | 49.28 | $47.49 | 138200 |
| 2021-09-17 | 49.47 | $47.92 | 406608 |
| 2021-09-16 | 49.63 | $48.30 | 94538 |
| 2021-09-15 | 49.77 | $48.94 | 99104 |
| 2021-09-14 | 49.86 | $48.36 | 108800 |
| 2021-09-13 | 50.02 | $48.78 | 104228 |
| 2021-09-10 | 50.15 | $49.04 | 121223 |
| 2021-09-09 | 50.26 | $49.32 | 101106 |
| 2021-09-08 | 50.36 | $50.50 | 85600 |
| 2021-09-07 | 50.35 | $51.06 | 75500 |
| 2021-09-03 | 50.27 | $50.95 | 74436 |
| 2021-09-02 | 50.20 | $50.70 | 53700 |
| 2021-09-01 | 50.15 | $50.35 | 70400 |
| 2021-08-31 | 50.13 | $50.60 | 143700 |
| 2021-08-30 | 50.08 | $49.92 | 67000 |
| 2021-08-27 | 50.09 | $50.08 | 98868 |
| 2021-08-26 | 50.09 | $49.12 | 73900 |
| 2021-08-25 | 50.20 | $49.54 | 82314 |
| 2021-08-24 | 50.27 | $49.04 | 72400 |
| 2021-08-23 | 50.39 | $49.14 | 61000 |
| 2021-08-20 | 50.53 | $48.65 | 122023 |
| 2021-08-19 | 50.72 | $48.31 | 106256 |
| 2021-08-18 | 50.98 | $49.21 | 75105 |
| 2021-08-17 | 51.16 | $50.26 | 79113 |
| 2021-08-16 | 51.26 | $50.16 | 96907 |
| 2021-08-13 | 51.38 | $49.14 | 275731 |
| 2021-08-12 | 51.61 | $49.52 | 139600 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
52.18
2026-08-10
Close Price
$47.40
Vol: 754162
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
45.40
Average
53.09
Maximum
65.05
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 52.18 | $47.40 | 754162 |
| 2026-08-07 | 52.68 | $50.84 | 386500 |
| 2026-08-06 | 52.85 | $51.15 | 437563 |
| 2026-08-05 | 53.00 | $52.07 | 295346 |
| 2026-08-04 | 53.06 | $52.76 | 273834 |
| 2026-08-03 | 53.04 | $52.03 | 222809 |
| 2026-07-31 | 53.10 | $52.69 | 209000 |
| 2026-07-30 | 53.08 | $53.27 | 207600 |
| 2026-07-29 | 53.01 | $54.80 | 206700 |
| 2026-07-28 | 52.77 | $54.75 | 234800 |
| 2026-07-27 | 52.54 | $53.58 | 173405 |
| 2026-07-24 | 52.41 | $53.75 | 138817 |
| 2026-07-23 | 52.27 | $52.71 | 196887 |
| 2026-07-22 | 52.22 | $53.75 | 197769 |
| 2026-07-21 | 52.08 | $52.77 | 194800 |
| 2026-07-20 | 52.01 | $53.28 | 175400 |
| 2026-07-17 | 51.90 | $53.14 | 338400 |
| 2026-07-16 | 51.80 | $53.02 | 497815 |
| 2026-07-15 | 51.71 | $50.68 | 195119 |
| 2026-07-14 | 51.85 | $50.42 | 192055 |
| 2026-07-13 | 52.04 | $50.98 | 231100 |
| 2026-07-10 | 52.19 | $51.62 | 228207 |
| 2026-07-09 | 52.29 | $51.46 | 242536 |
| 2026-07-08 | 52.41 | $52.13 | 223337 |
| 2026-07-07 | 52.47 | $51.66 | 178443 |
| 2026-07-06 | 52.58 | $51.38 | 191561 |
| 2026-07-02 | 52.73 | $51.62 | 231527 |
| 2026-07-01 | 52.86 | $52.08 | 204069 |
| 2026-06-30 | 52.96 | $52.17 | 208000 |
| 2026-06-29 | 53.06 | $52.96 | 344334 |
| 2026-06-26 | 53.08 | $53.79 | 655500 |
| 2026-06-25 | 53.01 | $53.17 | 175200 |
| 2026-06-24 | 53.00 | $52.84 | 230305 |
| 2026-06-23 | 53.04 | $52.67 | 260739 |
| 2026-06-22 | 53.10 | $51.51 | 272148 |
| 2026-06-18 | 53.29 | $52.16 | 675305 |
| 2026-06-17 | 53.42 | $52.81 | 281645 |
| 2026-06-16 | 53.51 | $53.63 | 249443 |
| 2026-06-15 | 53.52 | $53.33 | 267925 |
| 2026-06-12 | 53.55 | $53.93 | 189600 |
| 2026-06-11 | 53.53 | $53.26 | 145400 |
| 2026-06-10 | 53.58 | $54.33 | 248200 |
| 2026-06-09 | 53.52 | $53.01 | 197516 |
| 2026-06-08 | 53.60 | $52.75 | 212575 |
| 2026-06-05 | 53.70 | $53.76 | 192500 |
| 2026-06-04 | 53.70 | $52.87 | 235021 |
| 2026-06-03 | 53.79 | $53.08 | 296512 |
| 2026-06-02 | 53.87 | $54.38 | 327100 |
| 2026-06-01 | 53.82 | $54.13 | 406049 |
| 2026-05-29 | 53.80 | $51.87 | 668964 |
| 2026-05-28 | 54.00 | $51.16 | 1.1M |
| 2026-05-27 | 54.27 | $55.23 | 162826 |
| 2026-05-26 | 54.15 | $54.56 | 146419 |
| 2026-05-22 | 54.09 | $54.52 | 117121 |
| 2026-05-21 | 54.03 | $54.63 | 119100 |
| 2026-05-20 | 53.96 | $54.79 | 174900 |
| 2026-05-19 | 53.86 | $54.40 | 144450 |
| 2026-05-18 | 53.78 | $54.46 | 124984 |
| 2026-05-15 | 53.68 | $53.49 | 173312 |
| 2026-05-14 | 53.67 | $53.92 | 154036 |
| 2026-05-13 | 53.62 | $53.80 | 168200 |
| 2026-05-12 | 53.55 | $53.71 | 166812 |
| 2026-05-11 | 53.50 | $53.60 | 140361 |
| 2026-05-08 | 53.45 | $53.70 | 111300 |
| 2026-05-07 | 53.39 | $53.76 | 168546 |
| 2026-05-06 | 53.32 | $53.90 | 157649 |
| 2026-05-05 | 53.24 | $54.08 | 151160 |
| 2026-05-04 | 53.13 | $53.85 | 176300 |
| 2026-05-01 | 53.03 | $54.25 | 172449 |
| 2026-04-30 | 52.90 | $53.58 | 173202 |
| 2026-04-29 | 52.81 | $52.47 | 213449 |
| 2026-04-28 | 52.84 | $53.97 | 254340 |
| 2026-04-27 | 52.72 | $53.62 | 134200 |
| 2026-04-24 | 52.63 | $53.67 | 136300 |
| 2026-04-23 | 52.52 | $53.77 | 228041 |
| 2026-04-22 | 52.40 | $52.40 | 280338 |
| 2026-04-21 | 52.41 | $51.86 | 184218 |
| 2026-04-20 | 52.46 | $51.66 | 223000 |
| 2026-04-17 | 52.53 | $52.46 | 228100 |
| 2026-04-16 | 52.52 | $51.80 | 196827 |
| 2026-04-15 | 52.58 | $51.01 | 215204 |
| 2026-04-14 | 52.72 | $52.53 | 278500 |
| 2026-04-13 | 52.71 | $53.37 | 222700 |
| 2026-04-10 | 52.63 | $53.43 | 165300 |
| 2026-04-09 | 52.53 | $53.56 | 145212 |
| 2026-04-08 | 52.42 | $53.10 | 210800 |
| 2026-04-07 | 52.35 | $52.30 | 192700 |
| 2026-04-06 | 52.35 | $52.69 | 154600 |
| 2026-04-02 | 52.32 | $52.59 | 161200 |
| 2026-04-01 | 52.30 | $52.31 | 231000 |
| 2026-03-31 | 52.31 | $52.70 | 160900 |
| 2026-03-30 | 52.28 | $53.06 | 146835 |
| 2026-03-27 | 52.23 | $52.75 | 136600 |
| 2026-03-26 | 52.20 | $52.67 | 159600 |
| 2026-03-25 | 52.20 | $51.95 | 143881 |
| 2026-03-24 | 52.27 | $51.38 | 149432 |
| 2026-03-23 | 52.40 | $51.28 | 204400 |
| 2026-03-20 | 52.55 | $50.85 | 761630 |
| 2026-03-19 | 52.76 | $51.58 | 179581 |
| 2026-03-18 | 52.91 | $52.02 | 206541 |
| 2026-03-17 | 53.02 | $53.29 | 150171 |
| 2026-03-16 | 53.01 | $52.93 | 141210 |
| 2026-03-13 | 53.04 | $53.11 | 143800 |
| 2026-03-12 | 53.04 | $52.72 | 184101 |
| 2026-03-11 | 53.09 | $52.28 | 204106 |
| 2026-03-10 | 53.17 | $52.09 | 198448 |
| 2026-03-09 | 53.27 | $52.55 | 234408 |
| 2026-03-06 | 53.36 | $52.95 | 205505 |
| 2026-03-05 | 53.43 | $52.65 | 234971 |
| 2026-03-04 | 53.55 | $53.75 | 164965 |
| 2026-03-03 | 53.60 | $53.12 | 202918 |
| 2026-03-02 | 53.73 | $53.46 | 244504 |
| 2026-02-27 | 53.84 | $53.73 | 227100 |
| 2026-02-26 | 53.93 | $53.82 | 173538 |
| 2026-02-25 | 54.02 | $54.03 | 194301 |
| 2026-02-24 | 54.11 | $53.49 | 205532 |
| 2026-02-23 | 54.25 | $53.49 | 204600 |
| 2026-02-20 | 54.39 | $53.79 | 301100 |
| 2026-02-19 | 54.51 | $53.42 | 184302 |
| 2026-02-18 | 54.68 | $52.90 | 214500 |
| 2026-02-17 | 54.90 | $53.37 | 176651 |
| 2026-02-13 | 55.08 | $53.46 | 194900 |
| 2026-02-12 | 55.26 | $52.74 | 223025 |
| 2026-02-11 | 55.52 | $52.87 | 328900 |
| 2026-02-10 | 55.78 | $51.62 | 412609 |
| 2026-02-09 | 56.18 | $51.62 | 594775 |
| 2026-02-06 | 56.58 | $57.82 | 215436 |
| 2026-02-05 | 56.38 | $58.67 | 151476 |
| 2026-02-04 | 56.07 | $58.77 | 209700 |
| 2026-02-03 | 55.72 | $58.27 | 206700 |
| 2026-02-02 | 55.40 | $57.82 | 242131 |
| 2026-01-30 | 55.09 | $56.59 | 317420 |
| 2026-01-29 | 54.89 | $55.80 | 198729 |
| 2026-01-28 | 54.74 | $55.36 | 160426 |
| 2026-01-27 | 54.63 | $55.81 | 127686 |
| 2026-01-26 | 54.46 | $55.17 | 148600 |
| 2026-01-23 | 54.34 | $54.68 | 115000 |
| 2026-01-22 | 54.26 | $54.56 | 145113 |
| 2026-01-21 | 54.18 | $55.03 | 131942 |
| 2026-01-20 | 54.06 | $54.44 | 142400 |
| 2026-01-16 | 53.99 | $54.32 | 137549 |
| 2026-01-15 | 53.94 | $55.32 | 159708 |
| 2026-01-14 | 53.78 | $55.32 | 254012 |
| 2026-01-13 | 53.63 | $55.08 | 162600 |
| 2026-01-12 | 53.49 | $54.26 | 159304 |
| 2026-01-09 | 53.43 | $54.49 | 185934 |
| 2026-01-08 | 53.34 | $54.26 | 181553 |
| 2026-01-07 | 53.26 | $53.13 | 134647 |
| 2026-01-06 | 53.29 | $52.86 | 177325 |
| 2026-01-05 | 53.34 | $52.95 | 228200 |
| 2026-01-02 | 53.37 | $52.58 | 146809 |
| 2025-12-31 | 53.45 | $52.75 | 240514 |
| 2025-12-30 | 53.50 | $53.02 | 133815 |
| 2025-12-29 | 53.54 | $53.13 | 134500 |
| 2025-12-26 | 53.56 | $53.15 | 118900 |
| 2025-12-24 | 53.57 | $53.24 | 84500 |
| 2025-12-23 | 53.58 | $53.04 | 121326 |
| 2025-12-22 | 53.59 | $53.15 | 204508 |
| 2025-12-19 | 53.60 | $53.84 | 382700 |
| 2025-12-18 | 53.53 | $54.55 | 179952 |
| 2025-12-17 | 53.39 | $55.13 | 206500 |
| 2025-12-16 | 53.18 | $54.49 | 160803 |
| 2025-12-15 | 53.03 | $54.70 | 186271 |
| 2025-12-12 | 52.84 | $53.96 | 140289 |
| 2025-12-11 | 52.72 | $53.48 | 153900 |
| 2025-12-10 | 52.64 | $53.12 | 156900 |
| 2025-12-09 | 52.61 | $52.80 | 153000 |
| 2025-12-08 | 52.60 | $52.24 | 156509 |
| 2025-12-05 | 52.65 | $52.25 | 128306 |
| 2025-12-04 | 52.71 | $52.25 | 147100 |
| 2025-12-03 | 52.77 | $52.76 | 113702 |
| 2025-12-02 | 52.77 | $53.00 | 130281 |
| 2025-12-01 | 52.75 | $52.79 | 198185 |
| 2025-11-28 | 52.73 | $52.76 | 104305 |
| 2025-11-26 | 52.70 | $52.61 | 290713 |
| 2025-11-25 | 52.68 | $52.83 | 195700 |
| 2025-11-24 | 52.63 | $51.77 | 275100 |
| 2025-11-21 | 52.69 | $53.00 | 222700 |
| 2025-11-20 | 52.63 | $52.51 | 178232 |
| 2025-11-19 | 52.62 | $52.74 | 137300 |
| 2025-11-18 | 52.59 | $52.99 | 138500 |
| 2025-11-17 | 52.54 | $52.17 | 164887 |
| 2025-11-14 | 52.58 | $52.92 | 167239 |
| 2025-11-13 | 52.54 | $52.93 | 157966 |
| 2025-11-12 | 52.51 | $53.24 | 135512 |
| 2025-11-11 | 52.44 | $53.64 | 165243 |
| 2025-11-10 | 52.33 | $52.76 | 225100 |
| 2025-11-07 | 52.31 | $53.32 | 263100 |
| 2025-11-06 | 52.23 | $54.88 | 481085 |
| 2025-11-05 | 52.00 | $52.10 | 287223 |
| 2025-11-04 | 52.04 | $51.40 | 229208 |
| 2025-11-03 | 52.17 | $50.76 | 252884 |
| 2025-10-31 | 52.37 | $50.68 | 247020 |
| 2025-10-30 | 52.61 | $50.32 | 221884 |
| 2025-10-29 | 52.90 | $51.06 | 280503 |
| 2025-10-28 | 53.15 | $51.50 | 221864 |
| 2025-10-27 | 53.38 | $52.08 | 191908 |
| 2025-10-24 | 53.56 | $53.40 | 100841 |
| 2025-10-23 | 53.64 | $53.52 | 122360 |
| 2025-10-22 | 53.71 | $53.55 | 137500 |
| 2025-10-21 | 53.78 | $52.95 | 222147 |
| 2025-10-20 | 53.92 | $53.35 | 146852 |
| 2025-10-17 | 54.02 | $53.67 | 127600 |
| 2025-10-16 | 54.11 | $52.81 | 155600 |
| 2025-10-15 | 54.29 | $53.24 | 109400 |
| 2025-10-14 | 54.45 | $53.28 | 124029 |
| 2025-10-13 | 54.61 | $52.55 | 201248 |
| 2025-10-10 | 54.85 | $52.74 | 183236 |
| 2025-10-09 | 55.09 | $53.59 | 216828 |
| 2025-10-08 | 55.26 | $54.43 | 151300 |
| 2025-10-07 | 55.35 | $54.53 | 188500 |
| 2025-10-06 | 55.44 | $54.97 | 210440 |
| 2025-10-03 | 55.49 | $55.44 | 245503 |
| 2025-10-02 | 55.49 | $55.88 | 166511 |
| 2025-10-01 | 55.45 | $55.78 | 202700 |
| 2025-09-30 | 55.41 | $55.87 | 155642 |
| 2025-09-29 | 55.37 | $55.13 | 199062 |
| 2025-09-26 | 55.39 | $56.29 | 288756 |
| 2025-09-25 | 55.30 | $54.93 | 162800 |
| 2025-09-24 | 55.35 | $54.84 | 132500 |
| 2025-09-23 | 55.40 | $54.87 | 203600 |
| 2025-09-22 | 55.45 | $54.60 | 218500 |
| 2025-09-19 | 55.54 | $55.26 | 910500 |
| 2025-09-18 | 55.57 | $56.24 | 216773 |
| 2025-09-17 | 55.50 | $56.36 | 214500 |
| 2025-09-16 | 55.41 | $55.44 | 182900 |
| 2025-09-15 | 55.41 | $54.92 | 183900 |
| 2025-09-12 | 55.44 | $55.45 | 129300 |
| 2025-09-11 | 55.41 | $56.14 | 228440 |
| 2025-09-10 | 55.31 | $55.50 | 161536 |
| 2025-09-09 | 55.26 | $54.97 | 176000 |
| 2025-09-08 | 55.25 | $55.55 | 180042 |
| 2025-09-05 | 55.18 | $55.51 | 251400 |
| 2025-09-04 | 55.08 | $54.93 | 210814 |
| 2025-09-03 | 55.04 | $55.12 | 197100 |
| 2025-09-02 | 54.98 | $55.28 | 183183 |
| 2025-08-29 | 54.90 | $55.95 | 224700 |
| 2025-08-28 | 54.74 | $55.29 | 193905 |
| 2025-08-27 | 54.64 | $55.33 | 162930 |
| 2025-08-26 | 54.53 | $54.90 | 217700 |
| 2025-08-25 | 54.46 | $55.88 | 151933 |
| 2025-08-22 | 54.29 | $56.67 | 221600 |
| 2025-08-21 | 54.04 | $55.83 | 198005 |
| 2025-08-20 | 53.87 | $55.39 | 239000 |
| 2025-08-19 | 53.73 | $54.69 | 205502 |
| 2025-08-18 | 53.67 | $54.07 | 160022 |
| 2025-08-15 | 53.67 | $53.45 | 327925 |
| 2025-08-14 | 53.73 | $52.91 | 203017 |
| 2025-08-13 | 53.85 | $53.61 | 190607 |
| 2025-08-12 | 53.92 | $54.13 | 240501 |
| 2025-08-11 | 53.94 | $53.45 | 321712 |
| 2025-08-08 | 54.04 | $52.37 | 315800 |
| 2025-08-07 | 54.27 | $51.66 | 584500 |
| 2025-08-06 | 54.59 | $54.52 | 181930 |
| 2025-08-05 | 54.66 | $53.99 | 203700 |
| 2025-08-04 | 54.80 | $53.40 | 201482 |
| 2025-08-01 | 55.02 | $53.99 | 229638 |
| 2025-07-31 | 55.20 | $54.47 | 258600 |
| 2025-07-30 | 55.35 | $54.75 | 328200 |
| 2025-07-29 | 55.50 | $54.84 | 210450 |
| 2025-07-28 | 55.64 | $54.06 | 226925 |
| 2025-07-25 | 55.89 | $54.87 | 206800 |
| 2025-07-24 | 56.08 | $54.85 | 214729 |
| 2025-07-23 | 56.29 | $55.78 | 1.1M |
| 2025-07-22 | 56.42 | $54.87 | 461500 |
| 2025-07-21 | 56.67 | $54.94 | 259700 |
| 2025-07-18 | 56.93 | $54.47 | 197800 |
| 2025-07-17 | 57.25 | $55.48 | 275900 |
| 2025-07-16 | 57.49 | $55.89 | 378305 |
| 2025-07-15 | 57.72 | $54.84 | 280800 |
| 2025-07-14 | 58.07 | $55.01 | 420629 |
| 2025-07-11 | 58.43 | $58.41 | 334131 |
| 2025-07-10 | 58.48 | $58.50 | 342748 |
| 2025-07-09 | 58.54 | $57.77 | 267102 |
| 2025-07-08 | 58.67 | $57.55 | 275047 |
| 2025-07-07 | 58.85 | $57.90 | 270100 |
| 2025-07-03 | 59.00 | $58.83 | 99600 |
| 2025-07-02 | 59.07 | $58.24 | 224702 |
| 2025-07-01 | 59.22 | $57.48 | 187506 |
| 2025-06-30 | 59.47 | $58.24 | 200930 |
| 2025-06-27 | 59.69 | $58.64 | 300146 |
| 2025-06-26 | 59.87 | $59.52 | 354645 |
| 2025-06-25 | 59.97 | $58.45 | 291711 |
| 2025-06-24 | 60.18 | $59.51 | 180900 |
| 2025-06-23 | 60.28 | $59.53 | 183664 |
| 2025-06-20 | 60.38 | $58.29 | 1.3M |
| 2025-06-18 | 60.60 | $59.02 | 226860 |
| 2025-06-17 | 60.74 | $59.16 | 209099 |
| 2025-06-16 | 60.87 | $59.98 | 254039 |
| 2025-06-13 | 60.90 | $60.33 | 223000 |
| 2025-06-12 | 60.89 | $61.04 | 124600 |
| 2025-06-11 | 60.77 | $61.14 | 181700 |
| 2025-06-10 | 60.63 | $60.49 | 162625 |
| 2025-06-09 | 60.52 | $60.89 | 228100 |
| 2025-06-06 | 60.37 | $60.60 | 264817 |
| 2025-06-05 | 60.23 | $60.54 | 247500 |
| 2025-06-04 | 60.10 | $60.44 | 383800 |
| 2025-06-03 | 59.96 | $62.29 | 341000 |
| 2025-06-02 | 59.63 | $65.30 | 375137 |
| 2025-05-30 | 58.98 | $65.39 | 858868 |
| 2025-05-29 | 58.29 | $59.38 | 269704 |
| 2025-05-28 | 58.16 | $59.35 | 199738 |
| 2025-05-27 | 58.04 | $59.78 | 218149 |
| 2025-05-23 | 57.86 | $59.31 | 157636 |
| 2025-05-22 | 57.72 | $58.60 | 207600 |
| 2025-05-21 | 57.64 | $58.18 | 144839 |
| 2025-05-20 | 57.58 | $58.61 | 148600 |
| 2025-05-19 | 57.46 | $58.00 | 174224 |
| 2025-05-16 | 57.37 | $57.14 | 190300 |
| 2025-05-15 | 57.34 | $56.39 | 194500 |
| 2025-05-14 | 57.35 | $55.25 | 266349 |
| 2025-05-13 | 57.45 | $56.19 | 192800 |
| 2025-05-12 | 57.43 | $56.75 | 204916 |
| 2025-05-09 | 57.35 | $58.04 | 168000 |
| 2025-05-08 | 57.11 | $58.44 | 152400 |
| 2025-05-07 | 56.81 | $58.99 | 168124 |
| 2025-05-06 | 56.43 | $58.75 | 164722 |
| 2025-05-05 | 56.04 | $58.69 | 146400 |
| 2025-05-02 | 55.64 | $58.44 | 185633 |
| 2025-05-01 | 55.24 | $58.22 | 136914 |
| 2025-04-30 | 54.86 | $58.27 | 273838 |
| 2025-04-29 | 54.46 | $58.22 | 335726 |
| 2025-04-28 | 54.05 | $57.57 | 190900 |
| 2025-04-25 | 53.70 | $57.87 | 257600 |
| 2025-04-24 | 53.31 | $57.68 | 418516 |
| 2025-04-23 | 52.93 | $54.13 | 344000 |
| 2025-04-22 | 52.88 | $54.13 | 422325 |
| 2025-04-21 | 52.83 | $51.78 | 186427 |
| 2025-04-17 | 53.02 | $51.66 | 186100 |
| 2025-04-16 | 53.23 | $50.84 | 185400 |
| 2025-04-15 | 53.55 | $51.07 | 187412 |
| 2025-04-14 | 53.87 | $51.51 | 181700 |
| 2025-04-11 | 54.16 | $52.73 | 302264 |
| 2025-04-10 | 54.35 | $52.53 | 209742 |
| 2025-04-09 | 54.57 | $53.09 | 224900 |
| 2025-04-08 | 54.74 | $52.27 | 201189 |
| 2025-04-07 | 55.00 | $52.77 | 246382 |
| 2025-04-04 | 55.22 | $54.01 | 212514 |
| 2025-04-03 | 55.32 | $55.64 | 138610 |
| 2025-04-02 | 55.26 | $55.64 | 107403 |
| 2025-04-01 | 55.18 | $56.03 | 94800 |
| 2025-03-31 | 55.06 | $56.05 | 153000 |
| 2025-03-28 | 54.93 | $56.04 | 112600 |
| 2025-03-27 | 54.79 | $56.43 | 300903 |
| 2025-03-26 | 54.59 | $54.39 | 128400 |
| 2025-03-25 | 54.58 | $53.76 | 160341 |
| 2025-03-24 | 54.64 | $54.33 | 179738 |
| 2025-03-21 | 54.63 | $54.11 | 540609 |
| 2025-03-20 | 54.64 | $55.13 | 89700 |
| 2025-03-19 | 54.54 | $55.69 | 125106 |
| 2025-03-18 | 54.38 | $55.80 | 124046 |
| 2025-03-17 | 54.19 | $55.73 | 119700 |
| 2025-03-14 | 54.00 | $55.35 | 94045 |
| 2025-03-13 | 53.83 | $54.70 | 115309 |
| 2025-03-12 | 53.72 | $53.56 | 109432 |
| 2025-03-11 | 53.73 | $54.25 | 106411 |
| 2025-03-10 | 53.66 | $54.34 | 162933 |
| 2025-03-07 | 53.57 | $54.83 | 132300 |
| 2025-03-06 | 53.43 | $53.76 | 98827 |
| 2025-03-05 | 53.38 | $53.10 | 108200 |
| 2025-03-04 | 53.39 | $53.86 | 182703 |
| 2025-03-03 | 53.33 | $53.99 | 117462 |
| 2025-02-28 | 53.25 | $53.61 | 278949 |
| 2025-02-27 | 53.20 | $52.97 | 133536 |
| 2025-02-26 | 53.22 | $53.45 | 205546 |
| 2025-02-25 | 53.19 | $53.78 | 141900 |
| 2025-02-24 | 53.13 | $53.12 | 154322 |
| 2025-02-21 | 53.13 | $53.26 | 188841 |
| 2025-02-20 | 53.10 | $53.10 | 118400 |
| 2025-02-19 | 53.07 | $53.21 | 122269 |
| 2025-02-18 | 53.02 | $52.73 | 95704 |
| 2025-02-14 | 53.01 | $52.87 | 74200 |
| 2025-02-13 | 52.98 | $53.66 | 108200 |
| 2025-02-12 | 52.86 | $53.60 | 109900 |
| 2025-02-11 | 52.72 | $53.98 | 97400 |
| 2025-02-10 | 52.53 | $53.26 | 98700 |
| 2025-02-07 | 52.40 | $52.66 | 98800 |
| 2025-02-06 | 52.32 | $52.69 | 110634 |
| 2025-02-05 | 52.23 | $52.40 | 99346 |
| 2025-02-04 | 52.17 | $52.40 | 393900 |
| 2025-02-03 | 52.13 | $52.66 | 133600 |
| 2025-01-31 | 52.06 | $53.12 | 128260 |
| 2025-01-30 | 51.97 | $53.52 | 132054 |
| 2025-01-29 | 51.84 | $53.53 | 169100 |
| 2025-01-28 | 51.71 | $54.00 | 148134 |
| 2025-01-27 | 51.54 | $53.95 | 250600 |
| 2025-01-24 | 51.38 | $50.71 | 133100 |
| 2025-01-23 | 51.54 | $50.74 | 122938 |
| 2025-01-22 | 51.72 | $50.29 | 101528 |
| 2025-01-21 | 51.97 | $51.70 | 91444 |
| 2025-01-17 | 52.09 | $51.03 | 94300 |
| 2025-01-16 | 52.31 | $50.60 | 118758 |
| 2025-01-15 | 52.60 | $50.35 | 110961 |
| 2025-01-14 | 52.94 | $50.37 | 136210 |
| 2025-01-13 | 53.30 | $49.67 | 160849 |
| 2025-01-10 | 53.77 | $50.31 | 182656 |
| 2025-01-08 | 54.21 | $51.93 | 121440 |
| 2025-01-07 | 54.51 | $52.36 | 122571 |
| 2025-01-06 | 54.79 | $52.71 | 141710 |
| 2025-01-03 | 55.06 | $54.67 | 89100 |
| 2025-01-02 | 55.15 | $54.70 | 98540 |
| 2024-12-31 | 55.24 | $54.84 | 82600 |
| 2024-12-30 | 55.33 | $54.36 | 82902 |
| 2024-12-27 | 55.47 | $54.34 | 77800 |
| 2024-12-26 | 55.64 | $54.83 | 109300 |
| 2024-12-24 | 55.76 | $54.80 | 74446 |
| 2024-12-23 | 55.90 | $54.43 | 198924 |
| 2024-12-20 | 56.09 | $54.63 | 594100 |
| 2024-12-19 | 56.26 | $54.45 | 207727 |
| 2024-12-18 | 56.46 | $54.99 | 178100 |
| 2024-12-17 | 56.60 | $56.35 | 153836 |
| 2024-12-16 | 56.61 | $57.27 | 138700 |
| 2024-12-13 | 56.51 | $56.48 | 87915 |
| 2024-12-12 | 56.48 | $56.42 | 86407 |
| 2024-12-11 | 56.44 | $56.29 | 143101 |
| 2024-12-10 | 56.40 | $56.75 | 127234 |
| 2024-12-09 | 56.29 | $56.54 | 100920 |
| 2024-12-06 | 56.19 | $56.36 | 73234 |
| 2024-12-05 | 56.09 | $56.86 | 108840 |
| 2024-12-04 | 55.92 | $56.32 | 117540 |
| 2024-12-03 | 55.79 | $55.94 | 91600 |
| 2024-12-02 | 55.67 | $57.18 | 137043 |
| 2024-11-29 | 55.40 | $57.12 | 103600 |
| 2024-11-27 | 55.11 | $56.64 | 292900 |
| 2024-11-26 | 54.84 | $56.59 | 160400 |
| 2024-11-25 | 54.54 | $57.99 | 187533 |
| 2024-11-22 | 54.07 | $57.09 | 158102 |
| 2024-11-21 | 53.65 | $55.68 | 255270 |
| 2024-11-20 | 53.34 | $54.89 | 98505 |
| 2024-11-19 | 53.08 | $54.91 | 93661 |
| 2024-11-18 | 52.80 | $55.34 | 192609 |
| 2024-11-15 | 52.45 | $54.45 | 128800 |
| 2024-11-14 | 52.17 | $53.31 | 134100 |
| 2024-11-13 | 51.99 | $53.63 | 151911 |
| 2024-11-12 | 51.77 | $52.89 | 201600 |
| 2024-11-11 | 51.60 | $53.56 | 113345 |
| 2024-11-08 | 51.35 | $53.08 | 169900 |
| 2024-11-07 | 51.13 | $52.05 | 132700 |
| 2024-11-06 | 51.01 | $53.65 | 213700 |
| 2024-11-05 | 50.73 | $52.26 | 125200 |
| 2024-11-04 | 50.58 | $51.35 | 146803 |
| 2024-11-01 | 50.52 | $51.09 | 126414 |
| 2024-10-31 | 50.49 | $50.92 | 157846 |
| 2024-10-30 | 50.48 | $50.90 | 137500 |
| 2024-10-29 | 50.47 | $49.79 | 100600 |
| 2024-10-28 | 50.59 | $50.05 | 128845 |
| 2024-10-25 | 50.70 | $49.90 | 100114 |
| 2024-10-24 | 50.84 | $50.21 | 95731 |
| 2024-10-23 | 50.96 | $50.29 | 156211 |
| 2024-10-22 | 51.08 | $50.88 | 131850 |
| 2024-10-21 | 51.16 | $49.67 | 120212 |
| 2024-10-18 | 51.36 | $50.38 | 93018 |
| 2024-10-17 | 51.50 | $51.36 | 195168 |
| 2024-10-16 | 51.56 | $51.02 | 87500 |
| 2024-10-15 | 51.66 | $50.10 | 111800 |
| 2024-10-14 | 51.85 | $49.99 | 91700 |
| 2024-10-11 | 52.06 | $50.60 | 120000 |
| 2024-10-10 | 52.22 | $51.44 | 182226 |
| 2024-10-09 | 52.30 | $51.63 | 148700 |
| 2024-10-08 | 52.35 | $51.74 | 140400 |
| 2024-10-07 | 52.40 | $51.97 | 112700 |
| 2024-10-04 | 52.42 | $52.50 | 147100 |
| 2024-10-03 | 52.39 | $51.70 | 85600 |
| 2024-10-02 | 52.44 | $52.26 | 112317 |
| 2024-10-01 | 52.45 | $52.83 | 115737 |
| 2024-09-30 | 52.40 | $53.11 | 112700 |
| 2024-09-27 | 52.33 | $53.39 | 133100 |
| 2024-09-26 | 52.25 | $53.12 | 119117 |
| 2024-09-25 | 52.20 | $51.83 | 205300 |
| 2024-09-24 | 52.28 | $52.44 | 98617 |
| 2024-09-23 | 52.31 | $52.57 | 114334 |
| 2024-09-20 | 52.34 | $52.27 | 561500 |
| 2024-09-19 | 52.39 | $52.90 | 137900 |
| 2024-09-18 | 52.39 | $52.09 | 122000 |
| 2024-09-17 | 52.47 | $51.68 | 107500 |
| 2024-09-16 | 52.59 | $51.72 | 151234 |
| 2024-09-13 | 52.72 | $52.45 | 106204 |
| 2024-09-12 | 52.78 | $50.96 | 108427 |
| 2024-09-11 | 52.98 | $51.02 | 100947 |
| 2024-09-10 | 53.19 | $51.28 | 121100 |
| 2024-09-09 | 53.37 | $51.60 | 193509 |
| 2024-09-06 | 53.52 | $52.25 | 142139 |
| 2024-09-05 | 53.61 | $53.58 | 87030 |
| 2024-09-04 | 53.56 | $53.26 | 95700 |
| 2024-09-03 | 53.52 | $53.61 | 100804 |
| 2024-08-30 | 53.42 | $54.30 | 147049 |
| 2024-08-29 | 53.25 | $54.85 | 67148 |
| 2024-08-28 | 53.02 | $54.45 | 100500 |
| 2024-08-27 | 52.82 | $54.45 | 63500 |
| 2024-08-26 | 52.61 | $54.35 | 90200 |
| 2024-08-23 | 52.41 | $53.92 | 109300 |
| 2024-08-22 | 52.25 | $52.83 | 67600 |
| 2024-08-21 | 52.20 | $52.81 | 93400 |
| 2024-08-20 | 52.15 | $52.50 | 73783 |
| 2024-08-19 | 52.12 | $53.27 | 80000 |
| 2024-08-16 | 52.01 | $53.23 | 145318 |
| 2024-08-15 | 51.90 | $52.72 | 114833 |
| 2024-08-14 | 51.83 | $51.94 | 81500 |
| 2024-08-13 | 51.82 | $52.36 | 101000 |
| 2024-08-12 | 51.77 | $51.28 | 122300 |
| 2024-08-09 | 51.80 | $52.19 | 196800 |
| 2024-08-08 | 51.73 | $52.22 | 188343 |
| 2024-08-07 | 51.64 | $49.70 | 161947 |
| 2024-08-06 | 51.78 | $49.62 | 138200 |
| 2024-08-05 | 51.92 | $49.69 | 171937 |
| 2024-08-02 | 52.03 | $52.10 | 180500 |
| 2024-08-01 | 51.89 | $52.03 | 194300 |
| 2024-07-31 | 51.74 | $53.42 | 187300 |
| 2024-07-30 | 51.43 | $53.48 | 102917 |
| 2024-07-29 | 51.08 | $53.33 | 128843 |
| 2024-07-26 | 50.73 | $54.30 | 136200 |
| 2024-07-25 | 50.25 | $53.49 | 150129 |
| 2024-07-24 | 49.82 | $52.56 | 212202 |
| 2024-07-23 | 49.46 | $51.82 | 113600 |
| 2024-07-22 | 49.15 | $51.40 | 114112 |
| 2024-07-19 | 48.86 | $50.86 | 121300 |
| 2024-07-18 | 48.61 | $50.99 | 157356 |
| 2024-07-17 | 48.32 | $51.41 | 199000 |
| 2024-07-16 | 47.98 | $49.26 | 140746 |
| 2024-07-15 | 47.82 | $48.77 | 151100 |
| 2024-07-12 | 47.70 | $49.03 | 143700 |
| 2024-07-11 | 47.55 | $48.63 | 210200 |
| 2024-07-10 | 47.43 | $47.16 | 156100 |
| 2024-07-09 | 47.44 | $46.58 | 196774 |
| 2024-07-08 | 47.52 | $46.59 | 188845 |
| 2024-07-05 | 47.60 | $48.00 | 170200 |
| 2024-07-03 | 47.53 | $47.52 | 77506 |
| 2024-07-02 | 47.52 | $47.85 | 119200 |
| 2024-07-01 | 47.47 | $47.64 | 140800 |
| 2024-06-28 | 47.44 | $48.19 | 257964 |
| 2024-06-27 | 47.35 | $47.63 | 116345 |
| 2024-06-26 | 47.31 | $48.04 | 262000 |
| 2024-06-25 | 47.23 | $47.72 | 221119 |
| 2024-06-24 | 47.17 | $48.11 | 189800 |
| 2024-06-21 | 47.07 | $47.81 | 548000 |
| 2024-06-20 | 47.02 | $47.31 | 174200 |
| 2024-06-18 | 47.04 | $46.76 | 162500 |
| 2024-06-17 | 47.15 | $46.91 | 194404 |
| 2024-06-14 | 47.28 | $46.44 | 241048 |
| 2024-06-13 | 47.49 | $46.61 | 156700 |
| 2024-06-12 | 47.72 | $46.98 | 125038 |
| 2024-06-11 | 47.95 | $46.98 | 144707 |
| 2024-06-10 | 48.21 | $47.14 | 248700 |
| 2024-06-07 | 48.48 | $47.10 | 121969 |
| 2024-06-06 | 48.80 | $47.08 | 108800 |
| 2024-06-05 | 49.14 | $47.26 | 114000 |
| 2024-06-04 | 49.50 | $47.10 | 129616 |
| 2024-06-03 | 49.90 | $47.37 | 160269 |
| 2024-05-31 | 50.30 | $47.96 | 199700 |
| 2024-05-30 | 50.67 | $47.30 | 229525 |
| 2024-05-29 | 51.13 | $46.84 | 187747 |
| 2024-05-28 | 51.65 | $46.96 | 265931 |
| 2024-05-24 | 52.18 | $46.00 | 397420 |
| 2024-05-23 | 52.83 | $46.52 | 737323 |
| 2024-05-22 | 53.44 | $53.28 | 180300 |
| 2024-05-21 | 53.41 | $53.01 | 151400 |
| 2024-05-20 | 53.40 | $53.29 | 132939 |
| 2024-05-17 | 53.35 | $54.07 | 112142 |
| 2024-05-16 | 53.22 | $54.33 | 117521 |
| 2024-05-15 | 53.04 | $53.57 | 108300 |
| 2024-05-14 | 52.91 | $54.03 | 96500 |
| 2024-05-13 | 52.72 | $53.71 | 101700 |
| 2024-05-10 | 52.54 | $54.02 | 98700 |
| 2024-05-09 | 52.30 | $54.00 | 116527 |
| 2024-05-08 | 52.04 | $53.50 | 89938 |
| 2024-05-07 | 51.80 | $52.97 | 141601 |
| 2024-05-06 | 51.61 | $53.21 | 127532 |
| 2024-05-03 | 51.38 | $53.39 | 130515 |
| 2024-05-02 | 51.10 | $52.84 | 170900 |
| 2024-05-01 | 50.86 | $52.20 | 193168 |
| 2024-04-30 | 50.68 | $51.43 | 149493 |
| 2024-04-29 | 50.57 | $51.58 | 147400 |
| 2024-04-26 | 50.44 | $50.80 | 111700 |
| 2024-04-25 | 50.38 | $51.25 | 215949 |
| 2024-04-24 | 50.29 | $51.91 | 1.7M |
| 2024-04-23 | 50.12 | $51.87 | 497639 |
| 2024-04-22 | 49.96 | $50.69 | 277029 |
| 2024-04-19 | 49.90 | $51.46 | 190844 |
| 2024-04-18 | 49.77 | $50.50 | 226800 |
| 2024-04-17 | 49.74 | $49.36 | 181411 |
| 2024-04-16 | 49.82 | $49.54 | 162632 |
| 2024-04-15 | 49.89 | $49.44 | 216761 |
| 2024-04-12 | 49.98 | $48.55 | 143600 |
| 2024-04-11 | 50.16 | $49.05 | 148923 |
| 2024-04-10 | 50.30 | $48.59 | 211728 |
| 2024-04-09 | 50.50 | $50.37 | 182607 |
| 2024-04-08 | 50.52 | $50.62 | 391223 |
| 2024-04-05 | 50.53 | $47.92 | 237533 |
| 2024-04-04 | 50.80 | $50.15 | 219200 |
| 2024-04-03 | 50.85 | $50.31 | 151600 |
| 2024-04-02 | 50.88 | $50.73 | 295300 |
| 2024-04-01 | 50.86 | $51.01 | 192873 |
| 2024-03-28 | 50.80 | $51.72 | 197926 |
| 2024-03-27 | 50.65 | $51.46 | 166000 |
| 2024-03-26 | 50.51 | $50.29 | 178447 |
| 2024-03-25 | 50.47 | $50.09 | 105900 |
| 2024-03-22 | 50.45 | $50.59 | 158331 |
| 2024-03-21 | 50.37 | $51.85 | 246900 |
| 2024-03-20 | 50.17 | $51.30 | 213921 |
| 2024-03-19 | 50.00 | $50.97 | 230815 |
| 2024-03-18 | 49.86 | $51.10 | 386600 |
| 2024-03-15 | 49.70 | $50.89 | 3.9M |
| 2024-03-14 | 49.57 | $50.02 | 358700 |
| 2024-03-13 | 49.51 | $50.87 | 323600 |
| 2024-03-12 | 49.37 | $50.58 | 254600 |
| 2024-03-11 | 49.27 | $50.25 | 308000 |
| 2024-03-08 | 49.21 | $50.65 | 273313 |
| 2024-03-07 | 49.13 | $50.07 | 337911 |
| 2024-03-06 | 49.13 | $49.71 | 292879 |
| 2024-03-05 | 49.21 | $48.66 | 237043 |
| 2024-03-04 | 49.43 | $48.01 | 211032 |
| 2024-03-01 | 49.77 | $48.21 | 232500 |
| 2024-02-29 | 50.14 | $48.01 | 243823 |
| 2024-02-28 | 50.58 | $47.74 | 220802 |
| 2024-02-27 | 51.10 | $48.33 | 194944 |
| 2024-02-26 | 51.61 | $49.17 | 203330 |
| 2024-02-23 | 52.08 | $49.37 | 143300 |
| 2024-02-22 | 52.58 | $49.26 | 192600 |
| 2024-02-21 | 53.13 | $49.76 | 239400 |
| 2024-02-20 | 53.68 | $49.35 | 254200 |
| 2024-02-16 | 54.31 | $49.73 | 227900 |
| 2024-02-15 | 54.95 | $50.96 | 273702 |
| 2024-02-14 | 55.51 | $50.20 | 184800 |
| 2024-02-13 | 56.18 | $50.58 | 238815 |
| 2024-02-12 | 56.86 | $52.61 | 212141 |
| 2024-02-09 | 57.38 | $51.97 | 278600 |
| 2024-02-08 | 58.00 | $53.58 | 300500 |
| 2024-02-07 | 58.50 | $56.98 | 122000 |
| 2024-02-06 | 58.70 | $58.02 | 108003 |
| 2024-02-05 | 58.82 | $58.05 | 131211 |
| 2024-02-02 | 58.95 | $59.05 | 126231 |
| 2024-02-01 | 59.02 | $59.78 | 127006 |
| 2024-01-31 | 59.05 | $57.95 | 575446 |
| 2024-01-30 | 59.30 | $58.70 | 130026 |
| 2024-01-29 | 59.51 | $58.14 | 106804 |
| 2024-01-26 | 59.82 | $58.43 | 133300 |
| 2024-01-25 | 60.15 | $58.72 | 147200 |
| 2024-01-24 | 60.48 | $58.64 | 103300 |
| 2024-01-23 | 60.85 | $58.82 | 147100 |
| 2024-01-22 | 61.24 | $59.48 | 144815 |
| 2024-01-19 | 61.58 | $58.60 | 127600 |
| 2024-01-18 | 62.03 | $58.39 | 117600 |
| 2024-01-17 | 62.52 | $58.59 | 111200 |
| 2024-01-16 | 63.01 | $58.89 | 122713 |
| 2024-01-12 | 63.50 | $60.32 | 134800 |
| 2024-01-11 | 63.86 | $60.86 | 142131 |
| 2024-01-10 | 64.16 | $60.75 | 166708 |
| 2024-01-09 | 64.47 | $60.93 | 122100 |
| 2024-01-08 | 64.76 | $61.84 | 161129 |
| 2024-01-05 | 64.96 | $62.76 | 155800 |
| 2024-01-04 | 65.05 | $65.22 | 226800 |
| 2024-01-03 | 64.88 | $65.26 | 214700 |
| 2024-01-02 | 64.68 | $67.18 | 198322 |
| 2023-12-29 | 64.25 | $67.32 | 173607 |
| 2023-12-28 | 63.76 | $67.28 | 95000 |
| 2023-12-27 | 63.21 | $66.95 | 92131 |
| 2023-12-26 | 62.64 | $66.39 | 96100 |
| 2023-12-22 | 62.08 | $65.12 | 88200 |
| 2023-12-21 | 61.58 | $64.70 | 140100 |
| 2023-12-20 | 61.08 | $64.16 | 160500 |
| 2023-12-19 | 60.59 | $64.12 | 178000 |
| 2023-12-18 | 60.05 | $62.14 | 258100 |
| 2023-12-15 | 59.66 | $63.32 | 3.0M |
| 2023-12-14 | 59.10 | $63.42 | 407100 |
| 2023-12-13 | 58.50 | $61.71 | 311971 |
| 2023-12-12 | 58.01 | $60.32 | 290139 |
| 2023-12-11 | 57.62 | $60.11 | 268900 |
| 2023-12-08 | 57.21 | $60.17 | 151400 |
| 2023-12-07 | 56.75 | $60.22 | 137133 |
| 2023-12-06 | 56.25 | $59.00 | 184600 |
| 2023-12-05 | 55.83 | $60.39 | 161134 |
| 2023-12-04 | 55.23 | $59.33 | 155841 |
| 2023-12-01 | 54.70 | $57.55 | 146800 |
| 2023-11-30 | 54.27 | $56.26 | 143500 |
| 2023-11-29 | 53.92 | $55.48 | 124000 |
| 2023-11-28 | 53.59 | $55.50 | 119200 |
| 2023-11-27 | 53.20 | $55.68 | 112711 |
| 2023-11-24 | 52.75 | $54.97 | 42500 |
| 2023-11-22 | 52.31 | $55.20 | 92200 |
| 2023-11-21 | 51.81 | $54.22 | 60916 |
| 2023-11-20 | 51.36 | $53.97 | 85960 |
| 2023-11-17 | 50.89 | $53.80 | 122700 |
| 2023-11-16 | 50.39 | $53.41 | 113300 |
| 2023-11-15 | 49.90 | $53.81 | 116241 |
| 2023-11-14 | 49.34 | $53.09 | 137100 |
| 2023-11-13 | 48.81 | $52.23 | 108030 |
| 2023-11-10 | 48.33 | $51.20 | 88721 |
| 2023-11-09 | 47.93 | $51.50 | 123110 |
| 2023-11-08 | 47.48 | $51.90 | 142436 |
| 2023-11-07 | 46.96 | $52.45 | 137231 |
| 2023-11-06 | 46.37 | $51.42 | 180600 |
| 2023-11-03 | 45.86 | $50.61 | 215874 |
| 2023-11-02 | 45.40 | $45.44 | 82994 |
| 2023-11-01 | 45.44 | $44.54 | 76300 |
| 2023-10-31 | 45.58 | $45.00 | 78300 |
| 2023-10-30 | 45.68 | $44.95 | 90714 |
| 2023-10-27 | 45.80 | $44.52 | 85300 |
| 2023-10-26 | 45.97 | $45.00 | 90200 |
| 2023-10-25 | 46.11 | $45.40 | 63904 |
| 2023-10-24 | 46.21 | $44.86 | 87701 |
| 2023-10-23 | 46.38 | $44.97 | 122549 |
| 2023-10-20 | 46.55 | $46.04 | 96300 |
| 2023-10-19 | 46.63 | $46.07 | 73242 |
| 2023-10-18 | 46.71 | $46.56 | 68013 |
| 2023-10-17 | 46.76 | $46.51 | 125300 |
| 2023-10-16 | 46.81 | $46.04 | 107600 |
| 2023-10-13 | 46.92 | $45.69 | 83752 |
| 2023-10-12 | 47.07 | $46.37 | 82400 |
| 2023-10-11 | 47.17 | $47.37 | 79700 |
| 2023-10-10 | 47.16 | $47.43 | 101200 |
| 2023-10-09 | 47.15 | $47.13 | 99700 |
| 2023-10-06 | 47.17 | $46.53 | 113400 |
| 2023-10-05 | 47.24 | $46.43 | 170300 |
| 2023-10-04 | 47.32 | $47.01 | 91900 |
| 2023-10-03 | 47.35 | $46.80 | 110825 |
| 2023-10-02 | 47.39 | $46.96 | 129100 |
| 2023-09-29 | 47.42 | $47.21 | 127800 |
| 2023-09-28 | 47.42 | $47.40 | 131816 |
| 2023-09-27 | 47.41 | $46.85 | 103203 |
| 2023-09-26 | 47.46 | $46.83 | 87227 |
| 2023-09-25 | 47.52 | $47.81 | 82300 |
| 2023-09-22 | 47.48 | $47.87 | 89019 |
| 2023-09-21 | 47.44 | $48.30 | 90500 |
| 2023-09-20 | 47.35 | $48.12 | 84300 |
| 2023-09-19 | 47.28 | $48.02 | 142800 |
| 2023-09-18 | 47.21 | $47.44 | 102136 |
| 2023-09-15 | 47.20 | $47.76 | 709937 |
| 2023-09-14 | 47.16 | $47.75 | 119800 |
| 2023-09-13 | 47.12 | $46.80 | 132700 |
| 2023-09-12 | 47.18 | $46.95 | 77600 |
| 2023-09-11 | 47.22 | $47.06 | 101933 |
| 2023-09-08 | 47.25 | $46.68 | 81700 |
| 2023-09-07 | 47.32 | $46.50 | 112900 |
| 2023-09-06 | 47.41 | $46.34 | 115830 |
| 2023-09-05 | 47.54 | $45.87 | 183920 |
| 2023-09-01 | 47.72 | $47.44 | 87712 |
| 2023-08-31 | 47.76 | $47.62 | 121500 |
| 2023-08-30 | 47.79 | $48.32 | 68400 |
| 2023-08-29 | 47.77 | $48.16 | 82739 |
| 2023-08-28 | 47.77 | $47.67 | 72359 |
| 2023-08-25 | 47.84 | $47.66 | 94649 |
| 2023-08-24 | 47.91 | $47.76 | 106300 |
| 2023-08-23 | 47.98 | $47.93 | 92900 |
| 2023-08-22 | 48.04 | $47.33 | 108500 |
| 2023-08-21 | 48.16 | $47.24 | 95000 |
| 2023-08-18 | 48.29 | $48.03 | 128314 |
| 2023-08-17 | 48.35 | $47.76 | 98900 |
| 2023-08-16 | 48.45 | $47.16 | 99300 |
| 2023-08-15 | 48.61 | $47.47 | 143727 |
| 2023-08-14 | 48.75 | $47.44 | 151000 |
| 2023-08-11 | 48.90 | $47.21 | 87500 |
| 2023-08-10 | 49.08 | $47.50 | 110903 |
| 2023-08-09 | 49.24 | $48.32 | 101400 |
| 2023-08-08 | 49.34 | $48.59 | 121100 |
| 2023-08-07 | 49.42 | $49.15 | 122837 |
| 2023-08-04 | 49.44 | $49.09 | 151300 |
| 2023-08-03 | 49.47 | $49.63 | 176728 |
| 2023-08-02 | 49.46 | $50.51 | 106700 |
| 2023-08-01 | 49.36 | $50.38 | 159300 |
| 2023-07-31 | 49.28 | $50.57 | 358600 |
| 2023-07-28 | 49.17 | $49.46 | 354527 |
| 2023-07-27 | 49.18 | $49.00 | 270541 |
| 2023-07-26 | 49.23 | $48.96 | 202842 |
| 2023-07-25 | 49.29 | $48.49 | 140400 |
| 2023-07-24 | 49.40 | $48.42 | 181700 |
| 2023-07-21 | 49.54 | $48.57 | 198800 |
| 2023-07-20 | 49.66 | $49.14 | 89524 |
| 2023-07-19 | 49.74 | $48.97 | 146303 |
| 2023-07-18 | 49.85 | $48.81 | 116000 |
| 2023-07-17 | 49.98 | $49.28 | 109104 |
| 2023-07-14 | 50.07 | $49.58 | 85137 |
| 2023-07-13 | 50.13 | $50.05 | 113000 |
| 2023-07-12 | 50.16 | $49.93 | 114809 |
| 2023-07-11 | 50.19 | $49.80 | 105404 |
| 2023-07-10 | 50.25 | $49.79 | 148235 |
| 2023-07-07 | 50.32 | $49.42 | 124000 |
| 2023-07-06 | 50.44 | $50.53 | 107800 |
| 2023-07-05 | 50.47 | $50.52 | 135600 |
| 2023-07-03 | 50.50 | $50.58 | 79800 |
| 2023-06-30 | 50.55 | $49.94 | 96340 |
| 2023-06-29 | 50.66 | $50.13 | 113823 |
| 2023-06-28 | 50.76 | $49.78 | 98626 |
| 2023-06-27 | 50.90 | $50.30 | 93400 |
| 2023-06-26 | 51.01 | $50.51 | 126548 |
| 2023-06-23 | 51.11 | $50.39 | 252200 |
| 2023-06-22 | 51.24 | $50.39 | 148200 |
| 2023-06-21 | 51.39 | $51.24 | 147216 |
| 2023-06-20 | 51.47 | $50.39 | 123729 |
| 2023-06-16 | 51.64 | $50.62 | 797122 |
| 2023-06-15 | 51.79 | $50.71 | 134400 |
| 2023-06-14 | 51.95 | $50.42 | 131838 |
| 2023-06-13 | 52.15 | $50.48 | 141221 |
| 2023-06-12 | 52.34 | $50.57 | 169921 |
| 2023-06-09 | 52.54 | $51.12 | 101501 |
| 2023-06-08 | 52.69 | $52.62 | 68600 |
| 2023-06-07 | 52.70 | $53.18 | 87100 |
| 2023-06-06 | 52.66 | $52.28 | 109400 |
| 2023-06-05 | 52.71 | $51.87 | 97573 |
| 2023-06-02 | 52.82 | $53.17 | 79436 |
| 2023-06-01 | 52.79 | $52.02 | 63800 |
| 2023-05-31 | 52.88 | $51.55 | 120002 |
| 2023-05-30 | 53.04 | $52.05 | 88803 |
| 2023-05-26 | 53.15 | $53.19 | 83110 |
| 2023-05-25 | 53.16 | $53.67 | 103100 |
| 2023-05-24 | 53.13 | $53.65 | 99034 |
| 2023-05-23 | 53.11 | $53.92 | 107815 |
| 2023-05-22 | 53.05 | $53.40 | 97400 |
| 2023-05-19 | 53.05 | $53.00 | 95300 |
| 2023-05-18 | 53.09 | $52.65 | 90400 |
| 2023-05-17 | 53.17 | $52.55 | 119100 |
| 2023-05-16 | 53.26 | $52.15 | 72700 |
| 2023-05-15 | 53.41 | $52.36 | 92630 |
| 2023-05-12 | 53.55 | $52.23 | 78924 |
| 2023-05-11 | 53.71 | $52.49 | 87900 |
| 2023-05-10 | 53.84 | $53.62 | 91440 |
| 2023-05-09 | 53.87 | $53.45 | 100400 |
| 2023-05-08 | 53.91 | $53.43 | 68929 |
| 2023-05-05 | 53.95 | $54.00 | 102002 |
| 2023-05-04 | 53.93 | $53.12 | 89000 |
| 2023-05-03 | 53.98 | $53.46 | 95900 |
| 2023-05-02 | 54.01 | $54.14 | 98841 |
| 2023-05-01 | 53.96 | $54.52 | 115307 |
| 2023-04-28 | 53.87 | $54.89 | 150703 |
| 2023-04-27 | 53.73 | $54.39 | 83400 |
| 2023-04-26 | 53.63 | $53.33 | 67704 |
| 2023-04-25 | 53.63 | $53.76 | 66112 |
| 2023-04-24 | 53.57 | $53.81 | 55746 |
| 2023-04-21 | 53.50 | $53.76 | 88500 |
| 2023-04-20 | 53.42 | $54.02 | 115500 |
| 2023-04-19 | 53.29 | $54.60 | 99500 |
| 2023-04-18 | 53.10 | $54.64 | 103000 |
| 2023-04-17 | 52.90 | $54.30 | 131100 |
| 2023-04-14 | 52.70 | $53.92 | 226915 |
| 2023-04-13 | 52.54 | $53.41 | 100400 |
| 2023-04-12 | 52.41 | $53.18 | 89700 |
| 2023-04-11 | 52.30 | $53.04 | 104428 |
| 2023-04-10 | 52.19 | $52.50 | 102722 |
| 2023-04-06 | 52.12 | $51.86 | 99800 |
| 2023-04-05 | 52.10 | $52.94 | 107920 |
| 2023-04-04 | 51.98 | $52.97 | 95000 |
| 2023-04-03 | 51.84 | $53.40 | 147200 |
| 2023-03-31 | 51.65 | $52.89 | 187316 |
| 2023-03-30 | 51.50 | $52.37 | 76100 |
| 2023-03-29 | 51.39 | $52.05 | 86900 |
| 2023-03-28 | 51.31 | $52.10 | 88200 |
| 2023-03-27 | 51.22 | $51.68 | 90400 |
| 2023-03-24 | 51.17 | $51.27 | 95600 |
| 2023-03-23 | 51.15 | $50.42 | 115300 |
| 2023-03-22 | 51.22 | $51.35 | 126731 |
| 2023-03-21 | 51.21 | $51.98 | 149300 |
| 2023-03-20 | 51.14 | $51.53 | 131527 |
| 2023-03-17 | 51.12 | $50.58 | 527800 |
| 2023-03-16 | 51.21 | $51.67 | 124344 |
| 2023-03-15 | 51.19 | $51.67 | 186900 |
| 2023-03-14 | 51.19 | $51.68 | 192100 |
| 2023-03-13 | 51.19 | $50.98 | 275933 |
| 2023-03-10 | 51.27 | $50.09 | 131019 |
| 2023-03-09 | 51.45 | $50.65 | 79420 |
| 2023-03-08 | 51.59 | $50.93 | 61300 |
| 2023-03-07 | 51.71 | $50.71 | 89721 |
| 2023-03-06 | 51.87 | $51.20 | 141608 |
| 2023-03-03 | 52.00 | $51.39 | 103000 |
| 2023-03-02 | 52.13 | $51.43 | 91610 |
| 2023-03-01 | 52.28 | $51.13 | 111059 |
| 2023-02-28 | 52.47 | $50.59 | 185000 |
| 2023-02-27 | 52.72 | $50.90 | 113604 |
| 2023-02-24 | 52.95 | $51.19 | 142700 |
| 2023-02-23 | 53.15 | $52.01 | 88100 |
| 2023-02-22 | 53.29 | $52.02 | 156800 |
| 2023-02-21 | 53.43 | $52.50 | 109210 |
| 2023-02-17 | 53.53 | $53.30 | 121100 |
| 2023-02-16 | 53.56 | $53.15 | 85431 |
| 2023-02-15 | 53.61 | $53.47 | 110247 |
| 2023-02-14 | 53.62 | $52.70 | 124230 |
| 2023-02-13 | 53.72 | $53.89 | 78045 |
| 2023-02-10 | 53.70 | $53.45 | 99033 |
| 2023-02-09 | 53.73 | $53.14 | 120000 |
| 2023-02-08 | 53.78 | $52.36 | 121616 |
| 2023-02-07 | 53.91 | $53.33 | 105204 |
| 2023-02-06 | 53.93 | $54.47 | 136117 |
| 2023-02-03 | 53.84 | $55.16 | 148543 |
| 2023-02-02 | 53.68 | $55.17 | 97500 |
| 2023-02-01 | 53.50 | $55.24 | 109600 |
| 2023-01-31 | 53.31 | $54.37 | 258700 |
| 2023-01-30 | 53.19 | $52.74 | 93137 |
| 2023-01-27 | 53.23 | $52.45 | 86300 |
| 2023-01-26 | 53.30 | $52.80 | 111636 |
| 2023-01-25 | 53.34 | $53.18 | 102037 |
| 2023-01-24 | 53.35 | $53.10 | 60314 |
| 2023-01-23 | 53.36 | $53.47 | 97695 |
| 2023-01-20 | 53.34 | $54.40 | 95400 |
| 2023-01-19 | 53.22 | $53.89 | 71332 |
| 2023-01-18 | 53.15 | $53.53 | 65644 |
| 2023-01-17 | 53.11 | $54.09 | 83327 |
| 2023-01-13 | 53.01 | $54.15 | 104203 |
| 2023-01-12 | 52.90 | $53.18 | 141801 |
| 2023-01-11 | 52.89 | $52.50 | 171859 |
| 2023-01-10 | 52.94 | $52.45 | 136500 |
| 2023-01-09 | 53.02 | $51.49 | 140400 |
| 2023-01-06 | 53.20 | $53.08 | 168828 |
| 2023-01-05 | 53.24 | $53.08 | 131428 |
| 2023-01-04 | 53.30 | $53.48 | 105111 |
| 2023-01-03 | 53.33 | $53.18 | 150100 |
| 2022-12-30 | 53.40 | $52.81 | 148231 |
| 2022-12-29 | 53.54 | $52.79 | 125259 |
| 2022-12-28 | 53.69 | $52.71 | 89116 |
| 2022-12-27 | 53.87 | $53.94 | 73600 |
| 2022-12-23 | 53.94 | $53.82 | 100535 |
| 2022-12-22 | 54.04 | $53.04 | 99700 |
| 2022-12-21 | 54.24 | $53.11 | 206105 |
| 2022-12-20 | 54.44 | $53.18 | 87700 |
| 2022-12-19 | 54.66 | $53.16 | 138900 |
| 2022-12-16 | 54.89 | $52.62 | 564236 |
| 2022-12-15 | 55.19 | $52.87 | 155100 |
| 2022-12-14 | 55.48 | $53.36 | 164200 |
| 2022-12-13 | 55.73 | $53.92 | 559561 |
| 2022-12-12 | 55.94 | $54.19 | 260633 |
| 2022-12-09 | 56.13 | $54.90 | 67300 |
| 2022-12-08 | 56.25 | $55.14 | 80400 |
| 2022-12-07 | 56.34 | $55.11 | 84800 |
| 2022-12-06 | 56.43 | $55.51 | 64700 |
| 2022-12-05 | 56.49 | $56.22 | 92500 |
| 2022-12-02 | 56.46 | $57.39 | 70200 |
| 2022-12-01 | 56.29 | $57.20 | 76343 |
| 2022-11-30 | 56.09 | $56.91 | 130800 |
| 2022-11-29 | 55.90 | $55.99 | 86100 |
| 2022-11-28 | 55.76 | $56.42 | 74732 |
| 2022-11-25 | 55.56 | $57.22 | 42500 |
| 2022-11-23 | 55.24 | $57.19 | 61100 |
| 2022-11-22 | 54.88 | $57.07 | 65100 |
| 2022-11-21 | 54.50 | $56.60 | 76800 |
| 2022-11-18 | 54.11 | $56.08 | 95415 |
| 2022-11-17 | 53.73 | $55.65 | 77300 |
| 2022-11-16 | 53.34 | $56.09 | 77717 |
| 2022-11-15 | 52.87 | $55.59 | 76100 |
| 2022-11-14 | 52.41 | $55.09 | 78119 |
| 2022-11-11 | 51.95 | $55.72 | 82200 |
| 2022-11-10 | 51.40 | $55.28 | 113000 |
| 2022-11-09 | 50.84 | $54.14 | 82917 |
| 2022-11-08 | 50.35 | $54.68 | 117100 |
| 2022-11-07 | 49.76 | $54.59 | 194732 |
| 2022-11-04 | 49.13 | $54.12 | 179849 |
| 2022-11-03 | 48.50 | $49.38 | 70200 |
| 2022-11-02 | 48.30 | $49.57 | 99626 |
| 2022-11-01 | 48.06 | $50.60 | 88200 |
| 2022-10-31 | 47.72 | $50.61 | 117536 |
| 2022-10-28 | 47.35 | $50.45 | 89100 |
| 2022-10-27 | 46.98 | $48.90 | 86600 |
| 2022-10-26 | 46.75 | $48.54 | 83100 |
| 2022-10-25 | 46.54 | $48.32 | 75700 |
| 2022-10-24 | 46.35 | $47.55 | 112321 |
| 2022-10-21 | 46.22 | $46.50 | 129700 |
| 2022-10-20 | 46.20 | $46.38 | 110400 |
| 2022-10-19 | 46.20 | $46.97 | 88700 |
| 2022-10-18 | 46.16 | $46.96 | 146906 |
| 2022-10-17 | 46.13 | $47.24 | 103900 |
| 2022-10-14 | 46.08 | $46.54 | 110100 |
| 2022-10-13 | 46.11 | $46.77 | 147048 |
| 2022-10-12 | 46.14 | $45.26 | 107346 |
| 2022-10-11 | 46.32 | $44.70 | 140433 |
| 2022-10-10 | 46.59 | $44.41 | 152600 |
| 2022-10-07 | 46.91 | $44.02 | 227100 |
| 2022-10-06 | 47.29 | $44.60 | 203553 |
| 2022-10-05 | 47.65 | $47.03 | 290900 |
| 2022-10-04 | 47.78 | $47.68 | 145040 |
| 2022-10-03 | 47.86 | $46.75 | 131300 |
| 2022-09-30 | 48.04 | $46.04 | 188500 |
| 2022-09-29 | 48.32 | $46.97 | 136238 |
| 2022-09-28 | 48.52 | $46.80 | 122400 |
| 2022-09-27 | 48.76 | $46.38 | 120747 |
| 2022-09-26 | 49.07 | $46.61 | 155600 |
| 2022-09-23 | 49.38 | $47.17 | 152945 |
| 2022-09-22 | 49.67 | $48.96 | 87400 |
| 2022-09-21 | 49.79 | $49.17 | 90943 |
| 2022-09-20 | 49.91 | $49.39 | 88907 |
| 2022-09-19 | 50.03 | $49.68 | 102448 |
| 2022-09-16 | 50.13 | $49.50 | 586833 |
| 2022-09-15 | 50.27 | $49.23 | 147100 |
| 2022-09-14 | 50.45 | $49.60 | 162147 |
| 2022-09-13 | 50.61 | $49.00 | 154000 |
| 2022-09-12 | 50.85 | $50.99 | 227370 |
| 2022-09-09 | 50.91 | $49.98 | 111500 |
| 2022-09-08 | 51.08 | $49.18 | 131847 |
| 2022-09-07 | 51.33 | $49.38 | 122600 |
| 2022-09-06 | 51.58 | $49.27 | 130109 |
| 2022-09-02 | 51.85 | $50.33 | 83500 |
| 2022-09-01 | 52.02 | $50.84 | 104500 |
| 2022-08-31 | 52.15 | $51.04 | 127700 |
| 2022-08-30 | 52.28 | $51.20 | 107326 |
| 2022-08-29 | 52.41 | $51.76 | 76800 |
| 2022-08-26 | 52.51 | $51.80 | 116140 |
| 2022-08-25 | 52.62 | $52.64 | 105404 |
| 2022-08-24 | 52.67 | $51.76 | 90600 |
| 2022-08-23 | 52.83 | $52.17 | 118900 |
| 2022-08-22 | 52.96 | $52.69 | 105810 |
| 2022-08-19 | 53.06 | $52.78 | 100924 |
| 2022-08-18 | 53.16 | $52.90 | 95800 |
| 2022-08-17 | 53.26 | $53.01 | 84900 |
| 2022-08-16 | 53.36 | $53.33 | 109812 |
| 2022-08-15 | 53.44 | $53.15 | 125751 |
| 2022-08-12 | 53.54 | $53.16 | 147619 |
| 2022-08-11 | 53.64 | $52.52 | 144900 |
| 2022-08-10 | 53.80 | $51.53 | 131400 |
| 2022-08-09 | 54.07 | $51.34 | 121100 |
| 2022-08-08 | 54.38 | $51.79 | 162930 |
| 2022-08-05 | 54.65 | $52.06 | 220400 |
| 2022-08-04 | 54.90 | $51.72 | 310711 |
| 2022-08-03 | 55.22 | $54.19 | 175300 |
| 2022-08-02 | 55.33 | $55.09 | 146730 |
| 2022-08-01 | 55.38 | $56.21 | 154915 |
| 2022-07-29 | 55.34 | $55.91 | 109605 |
| 2022-07-28 | 55.36 | $56.05 | 85426 |
| 2022-07-27 | 55.38 | $56.01 | 82414 |
| 2022-07-26 | 55.43 | $56.19 | 137315 |
| 2022-07-25 | 55.48 | $55.58 | 101420 |
| 2022-07-22 | 55.61 | $55.33 | 84700 |
| 2022-07-21 | 55.78 | $55.06 | 136600 |
| 2022-07-20 | 55.99 | $54.74 | 77100 |
| 2022-07-19 | 56.25 | $54.95 | 127300 |
| 2022-07-18 | 56.50 | $54.13 | 67735 |
| 2022-07-15 | 56.83 | $54.03 | 130800 |
| 2022-07-14 | 57.19 | $53.62 | 100223 |
| 2022-07-13 | 57.60 | $53.50 | 89000 |
| 2022-07-12 | 58.04 | $54.57 | 123181 |
| 2022-07-11 | 58.40 | $53.94 | 224123 |
| 2022-07-08 | 58.85 | $53.06 | 266638 |
| 2022-07-07 | 59.43 | $59.21 | 216400 |
| 2022-07-06 | 59.43 | $59.47 | 201700 |
| 2022-07-05 | 59.43 | $60.35 | 301000 |
| 2022-07-01 | 59.36 | $60.81 | 202100 |
| 2022-06-30 | 59.26 | $60.50 | 249900 |
| 2022-06-29 | 59.20 | $60.61 | 155400 |
| 2022-06-28 | 59.15 | $60.88 | 123946 |
| 2022-06-27 | 59.08 | $61.00 | 118000 |
| 2022-06-24 | 59.01 | $59.47 | 325700 |
| 2022-06-23 | 59.10 | $58.36 | 114908 |
| 2022-06-22 | 59.31 | $57.96 | 149940 |
| 2022-06-21 | 59.58 | $58.40 | 112600 |
| 2022-06-17 | 59.80 | $57.27 | 465139 |
| 2022-06-16 | 60.15 | $55.84 | 209100 |
| 2022-06-15 | 60.67 | $56.72 | 124600 |
| 2022-06-14 | 61.13 | $56.81 | 118925 |
| 2022-06-13 | 61.60 | $56.84 | 181603 |
| 2022-06-10 | 62.08 | $59.65 | 106174 |
| 2022-06-09 | 62.30 | $60.29 | 101150 |
| 2022-06-08 | 62.44 | $61.48 | 110226 |
| 2022-06-07 | 62.46 | $63.27 | 83226 |
| 2022-06-06 | 62.28 | $62.79 | 97922 |
| 2022-06-03 | 62.12 | $62.76 | 105600 |
| 2022-06-02 | 61.94 | $63.69 | 91400 |
| 2022-06-01 | 61.65 | $63.73 | 97700 |
| 2022-05-31 | 61.32 | $63.68 | 137151 |
| 2022-05-27 | 60.97 | $63.47 | 95213 |
| 2022-05-26 | 60.60 | $62.76 | 112607 |
| 2022-05-25 | 60.29 | $63.01 | 124109 |
| 2022-05-24 | 59.93 | $61.77 | 105032 |
| 2022-05-23 | 59.67 | $60.22 | 117000 |
| 2022-05-20 | 59.55 | $59.59 | 133700 |
| 2022-05-19 | 59.49 | $60.06 | 131400 |
| 2022-05-18 | 59.39 | $62.67 | 155303 |
| 2022-05-17 | 59.03 | $62.14 | 144900 |
| 2022-05-16 | 58.70 | $61.40 | 89500 |
| 2022-05-13 | 58.44 | $60.16 | 102146 |
| 2022-05-12 | 58.28 | $59.06 | 98200 |
| 2022-05-11 | 58.23 | $58.81 | 89545 |
| 2022-05-10 | 58.20 | $57.76 | 112544 |
| 2022-05-09 | 58.28 | $58.08 | 91520 |
| 2022-05-06 | 58.31 | $57.53 | 75046 |
| 2022-05-05 | 58.42 | $57.80 | 115308 |
| 2022-05-04 | 58.50 | $58.36 | 87733 |
| 2022-05-03 | 58.53 | $57.65 | 82838 |
| 2022-05-02 | 58.64 | $56.93 | 108000 |
| 2022-04-29 | 58.82 | $57.85 | 112700 |
| 2022-04-28 | 58.91 | $58.76 | 109541 |
| 2022-04-27 | 58.91 | $58.08 | 101144 |
| 2022-04-26 | 58.97 | $57.73 | 152238 |
| 2022-04-25 | 59.06 | $58.70 | 103515 |
| 2022-04-22 | 59.05 | $59.70 | 71938 |
| 2022-04-21 | 58.93 | $60.59 | 80416 |
| 2022-04-20 | 58.70 | $60.38 | 96237 |
| 2022-04-19 | 58.47 | $59.42 | 79500 |
| 2022-04-18 | 58.31 | $58.84 | 100211 |
| 2022-04-14 | 58.20 | $58.98 | 75800 |
| 2022-04-13 | 58.05 | $58.52 | 88246 |
| 2022-04-12 | 57.93 | $58.41 | 140731 |
| 2022-04-11 | 57.80 | $57.76 | 150409 |
| 2022-04-08 | 57.72 | $57.72 | 137800 |
| 2022-04-07 | 57.64 | $60.24 | 186011 |
| 2022-04-06 | 57.29 | $59.21 | 155124 |
| 2022-04-05 | 57.02 | $58.15 | 150200 |
| 2022-04-04 | 56.84 | $58.76 | 126000 |
| 2022-04-01 | 56.60 | $58.98 | 155800 |
| 2022-03-31 | 56.33 | $58.07 | 182078 |
| 2022-03-30 | 56.13 | $56.59 | 159705 |
| 2022-03-29 | 56.08 | $56.93 | 131844 |
| 2022-03-28 | 55.98 | $57.11 | 80100 |
| 2022-03-25 | 55.84 | $57.57 | 121400 |
| 2022-03-24 | 55.65 | $56.25 | 93900 |
| 2022-03-23 | 55.57 | $55.94 | 80344 |
| 2022-03-22 | 55.50 | $56.01 | 92210 |
| 2022-03-21 | 55.42 | $55.70 | 209644 |
| 2022-03-18 | 55.36 | $55.38 | 804300 |
| 2022-03-17 | 55.33 | $55.37 | 161935 |
| 2022-03-16 | 55.30 | $54.98 | 184005 |
| 2022-03-15 | 55.29 | $55.15 | 158800 |
| 2022-03-14 | 55.27 | $54.63 | 158232 |
| 2022-03-11 | 55.28 | $54.80 | 122435 |
| 2022-03-10 | 55.25 | $55.83 | 152600 |
| 2022-03-09 | 55.10 | $56.29 | 100140 |
| 2022-03-08 | 54.88 | $55.55 | 122800 |
| 2022-03-07 | 54.71 | $56.55 | 117749 |
| 2022-03-04 | 54.42 | $57.32 | 81935 |
| 2022-03-03 | 54.03 | $56.76 | 93400 |
| 2022-03-02 | 53.68 | $56.05 | 90500 |
| 2022-03-01 | 53.39 | $54.27 | 99608 |
| 2022-02-28 | 53.26 | $54.11 | 137300 |
| 2022-02-25 | 53.16 | $54.18 | 95517 |
| 2022-02-24 | 53.05 | $52.54 | 145600 |
| 2022-02-23 | 53.11 | $53.58 | 89321 |
| 2022-02-22 | 53.08 | $53.77 | 132438 |
| 2022-02-18 | 53.04 | $55.02 | 142535 |
| 2022-02-17 | 52.89 | $54.53 | 75317 |
| 2022-02-16 | 52.79 | $54.36 | 86429 |
| 2022-02-15 | 52.72 | $53.38 | 88300 |
| 2022-02-14 | 52.75 | $53.29 | 155700 |
| 2022-02-11 | 52.82 | $52.60 | 144200 |
| 2022-02-10 | 52.96 | $50.75 | 187109 |
| 2022-02-09 | 53.31 | $50.15 | 114500 |
| 2022-02-08 | 53.74 | $51.10 | 116950 |
| 2022-02-07 | 54.10 | $50.92 | 123100 |
| 2022-02-04 | 54.50 | $50.98 | 125107 |
| 2022-02-03 | 54.93 | $51.55 | 207236 |
| 2022-02-02 | 55.33 | $54.67 | 134471 |
| 2022-02-01 | 55.44 | $54.03 | 87047 |
| 2022-01-31 | 55.62 | $54.43 | 209100 |
| 2022-01-28 | 55.76 | $54.77 | 78100 |
| 2022-01-27 | 55.87 | $54.57 | 105800 |
| 2022-01-26 | 56.00 | $54.81 | 196419 |
| 2022-01-25 | 56.11 | $55.44 | 100400 |
| 2022-01-24 | 56.15 | $56.20 | 175421 |
| 2022-01-21 | 56.10 | $55.97 | 151803 |
| 2022-01-20 | 56.07 | $55.83 | 87522 |
| 2022-01-19 | 56.04 | $56.30 | 95535 |
| 2022-01-18 | 55.95 | $56.51 | 101600 |
| 2022-01-14 | 55.81 | $57.17 | 123230 |
| 2022-01-13 | 55.60 | $56.84 | 96700 |
| 2022-01-12 | 55.39 | $55.32 | 137030 |
| 2022-01-11 | 55.31 | $55.63 | 134548 |
| 2022-01-10 | 55.18 | $56.01 | 173500 |
| 2022-01-07 | 54.99 | $56.26 | 139929 |
| 2022-01-06 | 54.73 | $56.95 | 172402 |
| 2022-01-05 | 54.38 | $56.61 | 130700 |
| 2022-01-04 | 54.03 | $56.74 | 155200 |
| 2022-01-03 | 53.63 | $56.14 | 177756 |
| 2021-12-31 | 53.26 | $54.92 | 86205 |
| 2021-12-30 | 52.96 | $54.61 | 109019 |
| 2021-12-29 | 52.66 | $54.50 | 68900 |
| 2021-12-28 | 52.33 | $54.39 | 94121 |
| 2021-12-27 | 51.98 | $54.12 | 89900 |
| 2021-12-23 | 51.62 | $53.84 | 62325 |
| 2021-12-22 | 51.27 | $53.78 | 105300 |
| 2021-12-21 | 50.89 | $53.14 | 95222 |
| 2021-12-20 | 50.56 | $53.05 | 153300 |
| 2021-12-17 | 50.21 | $52.33 | 540972 |
| 2021-12-16 | 49.91 | $52.31 | 149700 |
| 2021-12-15 | 49.61 | $53.09 | 272234 |
| 2021-12-14 | 49.20 | $51.29 | 197420 |
| 2021-12-13 | 48.96 | $50.93 | 147008 |
| 2021-12-10 | 48.75 | $50.48 | 94700 |
| 2021-12-09 | 48.58 | $49.43 | 97707 |
| 2021-12-08 | 48.50 | $49.51 | 95700 |
| 2021-12-07 | 48.42 | $49.42 | 104910 |
| 2021-12-06 | 48.35 | $49.99 | 129300 |
| 2021-12-03 | 48.22 | $48.54 | 65849 |
| 2021-12-02 | 48.24 | $47.92 | 115300 |
| 2021-12-01 | 48.32 | $46.95 | 93118 |
| 2021-11-30 | 48.50 | $46.57 | 129123 |
| 2021-11-29 | 48.72 | $46.97 | 130811 |
| 2021-11-26 | 48.90 | $47.63 | 74600 |
| 2021-11-24 | 49.02 | $48.70 | 58011 |
| 2021-11-23 | 49.03 | $48.82 | 91200 |
| 2021-11-22 | 49.02 | $48.78 | 84100 |
| 2021-11-19 | 49.02 | $48.09 | 80900 |
| 2021-11-18 | 49.09 | $48.98 | 93600 |
| 2021-11-17 | 49.08 | $49.53 | 149500 |
| 2021-11-16 | 49.00 | $48.77 | 112540 |
| 2021-11-15 | 49.00 | $49.74 | 75200 |
| 2021-11-12 | 48.90 | $49.19 | 58725 |
| 2021-11-11 | 48.86 | $49.36 | 64517 |
| 2021-11-10 | 48.79 | $49.67 | 81303 |
| 2021-11-09 | 48.70 | $49.39 | 73600 |
| 2021-11-08 | 48.63 | $49.42 | 76100 |
| 2021-11-05 | 48.56 | $50.46 | 109781 |
| 2021-11-04 | 48.38 | $49.23 | 147541 |
| 2021-11-03 | 48.32 | $48.84 | 88136 |
| 2021-11-02 | 48.30 | $48.03 | 149400 |
| 2021-11-01 | 48.38 | $47.91 | 110706 |
| 2021-10-29 | 48.47 | $47.00 | 131029 |
| 2021-10-28 | 48.67 | $47.58 | 74100 |
| 2021-10-27 | 48.81 | $47.37 | 100044 |
| 2021-10-26 | 48.98 | $48.42 | 76422 |
| 2021-10-25 | 49.04 | $48.93 | 62100 |
| 2021-10-22 | 49.06 | $48.70 | 68800 |
| 2021-10-21 | 49.10 | $48.51 | 72400 |
| 2021-10-20 | 49.15 | $48.87 | 72918 |
| 2021-10-19 | 49.16 | $48.47 | 69918 |
| 2021-10-18 | 49.20 | $48.53 | 71200 |
| 2021-10-15 | 49.23 | $49.22 | 106035 |
| 2021-10-14 | 49.18 | $49.35 | 83303 |
| 2021-10-13 | 49.13 | $49.40 | 65000 |
| 2021-10-12 | 49.06 | $49.22 | 97300 |
| 2021-10-11 | 49.01 | $48.93 | 87800 |
| 2021-10-08 | 48.98 | $49.26 | 73100 |
| 2021-10-07 | 48.92 | $49.30 | 220200 |
| 2021-10-06 | 48.86 | $50.61 | 124700 |
| 2021-10-05 | 48.67 | $50.52 | 113211 |
| 2021-10-04 | 48.50 | $50.18 | 116314 |
| 2021-10-01 | 48.35 | $49.01 | 125625 |
| 2021-09-30 | 48.33 | $48.33 | 103200 |
| 2021-09-29 | 48.39 | $49.14 | 91800 |
| 2021-09-28 | 48.37 | $48.35 | 94543 |
| 2021-09-27 | 48.44 | $48.59 | 131918 |
| 2021-09-24 | 48.49 | $47.59 | 87710 |
| 2021-09-23 | 48.64 | $47.80 | 93704 |
| 2021-09-22 | 48.78 | $47.36 | 88386 |
| 2021-09-21 | 48.97 | $47.28 | 96900 |
| 2021-09-20 | 49.18 | $47.49 | 138200 |
| 2021-09-17 | 49.37 | $47.92 | 406608 |
| 2021-09-16 | 49.53 | $48.30 | 94538 |
| 2021-09-15 | 49.65 | $48.94 | 99104 |
| 2021-09-14 | 49.71 | $48.36 | 108800 |
| 2021-09-13 | 49.85 | $48.78 | 104228 |
| 2021-09-10 | 49.94 | $49.04 | 121223 |
| 2021-09-09 | 50.01 | $49.32 | 101106 |
| 2021-09-08 | 50.06 | $50.50 | 85600 |
| 2021-09-07 | 50.00 | $51.06 | 75500 |
| 2021-09-03 | 49.88 | $50.95 | 74436 |
| 2021-09-02 | 49.77 | $50.70 | 53700 |
| 2021-09-01 | 49.68 | $50.35 | 70400 |
| 2021-08-31 | 49.63 | $50.60 | 143700 |
| 2021-08-30 | 49.57 | $49.92 | 67000 |
| 2021-08-27 | 49.57 | $50.08 | 98868 |
| 2021-08-26 | 49.57 | $49.12 | 73900 |
| 2021-08-25 | 49.68 | $49.54 | 82314 |
| 2021-08-24 | 49.75 | $49.04 | 72400 |
| 2021-08-23 | 49.89 | $49.14 | 61000 |
| 2021-08-20 | 50.02 | $48.65 | 122023 |
| 2021-08-19 | 50.22 | $48.31 | 106256 |
| 2021-08-18 | 50.45 | $49.21 | 75105 |
| 2021-08-17 | 50.62 | $50.26 | 79113 |
| 2021-08-16 | 50.69 | $50.16 | 96907 |
| 2021-08-13 | 50.78 | $49.14 | 275731 |
| 2021-08-12 | 50.98 | $49.52 | 139600 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
51.38
2026-08-10
Close Price
$47.40
Vol: 754162
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
44.77
Average
53.09
Maximum
67.56
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 51.38 | $47.40 | 754162 |
| 2026-08-07 | 52.29 | $50.84 | 386500 |
| 2026-08-06 | 52.62 | $51.15 | 437563 |
| 2026-08-05 | 52.94 | $52.07 | 295346 |
| 2026-08-04 | 53.11 | $52.76 | 273834 |
| 2026-08-03 | 53.16 | $52.03 | 222809 |
| 2026-07-31 | 53.38 | $52.69 | 209000 |
| 2026-07-30 | 53.49 | $53.27 | 207600 |
| 2026-07-29 | 53.49 | $54.80 | 206700 |
| 2026-07-28 | 53.17 | $54.75 | 234800 |
| 2026-07-27 | 52.81 | $53.58 | 173405 |
| 2026-07-24 | 52.63 | $53.75 | 138817 |
| 2026-07-23 | 52.39 | $52.71 | 196887 |
| 2026-07-22 | 52.33 | $53.75 | 197769 |
| 2026-07-21 | 52.05 | $52.77 | 194800 |
| 2026-07-20 | 51.92 | $53.28 | 175400 |
| 2026-07-17 | 51.67 | $53.14 | 338400 |
| 2026-07-16 | 51.41 | $53.02 | 497815 |
| 2026-07-15 | 51.14 | $50.68 | 195119 |
| 2026-07-14 | 51.32 | $50.42 | 192055 |
| 2026-07-13 | 51.58 | $50.98 | 231100 |
| 2026-07-10 | 51.78 | $51.62 | 228207 |
| 2026-07-09 | 51.88 | $51.46 | 242536 |
| 2026-07-08 | 52.03 | $52.13 | 223337 |
| 2026-07-07 | 52.06 | $51.66 | 178443 |
| 2026-07-06 | 52.20 | $51.38 | 191561 |
| 2026-07-02 | 52.43 | $51.62 | 231527 |
| 2026-07-01 | 52.64 | $52.08 | 204069 |
| 2026-06-30 | 52.79 | $52.17 | 208000 |
| 2026-06-29 | 52.95 | $52.96 | 344334 |
| 2026-06-26 | 52.97 | $53.79 | 655500 |
| 2026-06-25 | 52.82 | $53.17 | 175200 |
| 2026-06-24 | 52.78 | $52.84 | 230305 |
| 2026-06-23 | 52.80 | $52.67 | 260739 |
| 2026-06-22 | 52.86 | $51.51 | 272148 |
| 2026-06-18 | 53.18 | $52.16 | 675305 |
| 2026-06-17 | 53.41 | $52.81 | 281645 |
| 2026-06-16 | 53.55 | $53.63 | 249443 |
| 2026-06-15 | 53.53 | $53.33 | 267925 |
| 2026-06-12 | 53.58 | $53.93 | 189600 |
| 2026-06-11 | 53.50 | $53.26 | 145400 |
| 2026-06-10 | 53.56 | $54.33 | 248200 |
| 2026-06-09 | 53.40 | $53.01 | 197516 |
| 2026-06-08 | 53.49 | $52.75 | 212575 |
| 2026-06-05 | 53.65 | $53.76 | 192500 |
| 2026-06-04 | 53.62 | $52.87 | 235021 |
| 2026-06-03 | 53.78 | $53.08 | 296512 |
| 2026-06-02 | 53.91 | $54.38 | 327100 |
| 2026-06-01 | 53.80 | $54.13 | 406049 |
| 2026-05-29 | 53.71 | $51.87 | 668964 |
| 2026-05-28 | 54.09 | $51.16 | 1.1M |
| 2026-05-27 | 54.68 | $55.23 | 162826 |
| 2026-05-26 | 54.50 | $54.56 | 146419 |
| 2026-05-22 | 54.44 | $54.52 | 117121 |
| 2026-05-21 | 54.36 | $54.63 | 119100 |
| 2026-05-20 | 54.25 | $54.79 | 174900 |
| 2026-05-19 | 54.09 | $54.40 | 144450 |
| 2026-05-18 | 53.98 | $54.46 | 124984 |
| 2026-05-15 | 53.83 | $53.49 | 173312 |
| 2026-05-14 | 53.87 | $53.92 | 154036 |
| 2026-05-13 | 53.81 | $53.80 | 168200 |
| 2026-05-12 | 53.78 | $53.71 | 166812 |
| 2026-05-11 | 53.75 | $53.60 | 140361 |
| 2026-05-08 | 53.74 | $53.70 | 111300 |
| 2026-05-07 | 53.71 | $53.76 | 168546 |
| 2026-05-06 | 53.66 | $53.90 | 157649 |
| 2026-05-05 | 53.56 | $54.08 | 151160 |
| 2026-05-04 | 53.42 | $53.85 | 176300 |
| 2026-05-01 | 53.29 | $54.25 | 172449 |
| 2026-04-30 | 53.06 | $53.58 | 173202 |
| 2026-04-29 | 52.93 | $52.47 | 213449 |
| 2026-04-28 | 53.02 | $53.97 | 254340 |
| 2026-04-27 | 52.80 | $53.62 | 134200 |
| 2026-04-24 | 52.62 | $53.67 | 136300 |
| 2026-04-23 | 52.40 | $53.77 | 228041 |
| 2026-04-22 | 52.12 | $52.40 | 280338 |
| 2026-04-21 | 52.09 | $51.86 | 184218 |
| 2026-04-20 | 52.17 | $51.66 | 223000 |
| 2026-04-17 | 52.31 | $52.46 | 228100 |
| 2026-04-16 | 52.30 | $51.80 | 196827 |
| 2026-04-15 | 52.43 | $51.01 | 215204 |
| 2026-04-14 | 52.75 | $52.53 | 278500 |
| 2026-04-13 | 52.80 | $53.37 | 222700 |
| 2026-04-10 | 52.68 | $53.43 | 165300 |
| 2026-04-09 | 52.53 | $53.56 | 145212 |
| 2026-04-08 | 52.33 | $53.10 | 210800 |
| 2026-04-07 | 52.20 | $52.30 | 192700 |
| 2026-04-06 | 52.21 | $52.69 | 154600 |
| 2026-04-02 | 52.15 | $52.59 | 161200 |
| 2026-04-01 | 52.10 | $52.31 | 231000 |
| 2026-03-31 | 52.10 | $52.70 | 160900 |
| 2026-03-30 | 52.02 | $53.06 | 146835 |
| 2026-03-27 | 51.86 | $52.75 | 136600 |
| 2026-03-26 | 51.74 | $52.67 | 159600 |
| 2026-03-25 | 51.62 | $51.95 | 143881 |
| 2026-03-24 | 51.64 | $51.38 | 149432 |
| 2026-03-23 | 51.79 | $51.28 | 204400 |
| 2026-03-20 | 51.99 | $50.85 | 761630 |
| 2026-03-19 | 52.31 | $51.58 | 179581 |
| 2026-03-18 | 52.53 | $52.02 | 206541 |
| 2026-03-17 | 52.70 | $53.29 | 150171 |
| 2026-03-16 | 52.64 | $52.93 | 141210 |
| 2026-03-13 | 52.64 | $53.11 | 143800 |
| 2026-03-12 | 52.61 | $52.72 | 184101 |
| 2026-03-11 | 52.65 | $52.28 | 204106 |
| 2026-03-10 | 52.81 | $52.09 | 198448 |
| 2026-03-09 | 53.03 | $52.55 | 234408 |
| 2026-03-06 | 53.19 | $52.95 | 205505 |
| 2026-03-05 | 53.29 | $52.65 | 234971 |
| 2026-03-04 | 53.48 | $53.75 | 164965 |
| 2026-03-03 | 53.47 | $53.12 | 202918 |
| 2026-03-02 | 53.59 | $53.46 | 244504 |
| 2026-02-27 | 53.67 | $53.73 | 227100 |
| 2026-02-26 | 53.70 | $53.82 | 173538 |
| 2026-02-25 | 53.71 | $54.03 | 194301 |
| 2026-02-24 | 53.69 | $53.49 | 205532 |
| 2026-02-23 | 53.78 | $53.49 | 204600 |
| 2026-02-20 | 53.89 | $53.79 | 301100 |
| 2026-02-19 | 53.96 | $53.42 | 184302 |
| 2026-02-18 | 54.11 | $52.90 | 214500 |
| 2026-02-17 | 54.41 | $53.37 | 176651 |
| 2026-02-13 | 54.65 | $53.46 | 194900 |
| 2026-02-12 | 54.91 | $52.74 | 223025 |
| 2026-02-11 | 55.36 | $52.87 | 328900 |
| 2026-02-10 | 55.86 | $51.62 | 412609 |
| 2026-02-09 | 56.70 | $51.62 | 594775 |
| 2026-02-06 | 57.67 | $57.82 | 215436 |
| 2026-02-05 | 57.49 | $58.67 | 151476 |
| 2026-02-04 | 57.08 | $58.77 | 209700 |
| 2026-02-03 | 56.58 | $58.27 | 206700 |
| 2026-02-02 | 56.11 | $57.82 | 242131 |
| 2026-01-30 | 55.64 | $56.59 | 317420 |
| 2026-01-29 | 55.36 | $55.80 | 198729 |
| 2026-01-28 | 55.19 | $55.36 | 160426 |
| 2026-01-27 | 55.08 | $55.81 | 127686 |
| 2026-01-26 | 54.86 | $55.17 | 148600 |
| 2026-01-23 | 54.74 | $54.68 | 115000 |
| 2026-01-22 | 54.69 | $54.56 | 145113 |
| 2026-01-21 | 54.66 | $55.03 | 131942 |
| 2026-01-20 | 54.53 | $54.44 | 142400 |
| 2026-01-16 | 54.49 | $54.32 | 137549 |
| 2026-01-15 | 54.47 | $55.32 | 159708 |
| 2026-01-14 | 54.23 | $55.32 | 254012 |
| 2026-01-13 | 53.96 | $55.08 | 162600 |
| 2026-01-12 | 53.69 | $54.26 | 159304 |
| 2026-01-09 | 53.54 | $54.49 | 185934 |
| 2026-01-08 | 53.32 | $54.26 | 181553 |
| 2026-01-07 | 53.12 | $53.13 | 134647 |
| 2026-01-06 | 53.12 | $52.86 | 177325 |
| 2026-01-05 | 53.18 | $52.95 | 228200 |
| 2026-01-02 | 53.23 | $52.58 | 146809 |
| 2025-12-31 | 53.36 | $52.75 | 240514 |
| 2025-12-30 | 53.48 | $53.02 | 133815 |
| 2025-12-29 | 53.57 | $53.13 | 134500 |
| 2025-12-26 | 53.64 | $53.15 | 118900 |
| 2025-12-24 | 53.72 | $53.24 | 84500 |
| 2025-12-23 | 53.78 | $53.04 | 121326 |
| 2025-12-22 | 53.90 | $53.15 | 204508 |
| 2025-12-19 | 54.02 | $53.84 | 382700 |
| 2025-12-18 | 54.00 | $54.55 | 179952 |
| 2025-12-17 | 53.83 | $55.13 | 206500 |
| 2025-12-16 | 53.51 | $54.49 | 160803 |
| 2025-12-15 | 53.27 | $54.70 | 186271 |
| 2025-12-12 | 52.95 | $53.96 | 140289 |
| 2025-12-11 | 52.72 | $53.48 | 153900 |
| 2025-12-10 | 52.57 | $53.12 | 156900 |
| 2025-12-09 | 52.46 | $52.80 | 153000 |
| 2025-12-08 | 52.41 | $52.24 | 156509 |
| 2025-12-05 | 52.47 | $52.25 | 128306 |
| 2025-12-04 | 52.53 | $52.25 | 147100 |
| 2025-12-03 | 52.61 | $52.76 | 113702 |
| 2025-12-02 | 52.60 | $53.00 | 130281 |
| 2025-12-01 | 52.53 | $52.79 | 198185 |
| 2025-11-28 | 52.49 | $52.76 | 104305 |
| 2025-11-26 | 52.46 | $52.61 | 290713 |
| 2025-11-25 | 52.45 | $52.83 | 195700 |
| 2025-11-24 | 52.40 | $51.77 | 275100 |
| 2025-11-21 | 52.56 | $53.00 | 222700 |
| 2025-11-20 | 52.50 | $52.51 | 178232 |
| 2025-11-19 | 52.52 | $52.74 | 137300 |
| 2025-11-18 | 52.51 | $52.99 | 138500 |
| 2025-11-17 | 52.44 | $52.17 | 164887 |
| 2025-11-14 | 52.53 | $52.92 | 167239 |
| 2025-11-13 | 52.49 | $52.93 | 157966 |
| 2025-11-12 | 52.43 | $53.24 | 135512 |
| 2025-11-11 | 52.30 | $53.64 | 165243 |
| 2025-11-10 | 52.08 | $52.76 | 225100 |
| 2025-11-07 | 52.00 | $53.32 | 263100 |
| 2025-11-06 | 51.80 | $54.88 | 481085 |
| 2025-11-05 | 51.24 | $52.10 | 287223 |
| 2025-11-04 | 51.18 | $51.40 | 229208 |
| 2025-11-03 | 51.27 | $50.76 | 252884 |
| 2025-10-31 | 51.51 | $50.68 | 247020 |
| 2025-10-30 | 51.82 | $50.32 | 221884 |
| 2025-10-29 | 52.26 | $51.06 | 280503 |
| 2025-10-28 | 52.61 | $51.50 | 221864 |
| 2025-10-27 | 52.94 | $52.08 | 191908 |
| 2025-10-24 | 53.20 | $53.40 | 100841 |
| 2025-10-23 | 53.23 | $53.52 | 122360 |
| 2025-10-22 | 53.24 | $53.55 | 137500 |
| 2025-10-21 | 53.25 | $52.95 | 222147 |
| 2025-10-20 | 53.39 | $53.35 | 146852 |
| 2025-10-17 | 53.47 | $53.67 | 127600 |
| 2025-10-16 | 53.50 | $52.81 | 155600 |
| 2025-10-15 | 53.72 | $53.24 | 109400 |
| 2025-10-14 | 53.90 | $53.28 | 124029 |
| 2025-10-13 | 54.09 | $52.55 | 201248 |
| 2025-10-10 | 54.47 | $52.74 | 183236 |
| 2025-10-09 | 54.88 | $53.59 | 216828 |
| 2025-10-08 | 55.17 | $54.43 | 151300 |
| 2025-10-07 | 55.33 | $54.53 | 188500 |
| 2025-10-06 | 55.50 | $54.97 | 210440 |
| 2025-10-03 | 55.60 | $55.44 | 245503 |
| 2025-10-02 | 55.61 | $55.88 | 166511 |
| 2025-10-01 | 55.54 | $55.78 | 202700 |
| 2025-09-30 | 55.47 | $55.87 | 155642 |
| 2025-09-29 | 55.38 | $55.13 | 199062 |
| 2025-09-26 | 55.42 | $56.29 | 288756 |
| 2025-09-25 | 55.23 | $54.93 | 162800 |
| 2025-09-24 | 55.29 | $54.84 | 132500 |
| 2025-09-23 | 55.38 | $54.87 | 203600 |
| 2025-09-22 | 55.48 | $54.60 | 218500 |
| 2025-09-19 | 55.65 | $55.26 | 910500 |
| 2025-09-18 | 55.71 | $56.24 | 216773 |
| 2025-09-17 | 55.57 | $56.36 | 214500 |
| 2025-09-16 | 55.38 | $55.44 | 182900 |
| 2025-09-15 | 55.36 | $54.92 | 183900 |
| 2025-09-12 | 55.43 | $55.45 | 129300 |
| 2025-09-11 | 55.41 | $56.14 | 228440 |
| 2025-09-10 | 55.24 | $55.50 | 161536 |
| 2025-09-09 | 55.17 | $54.97 | 176000 |
| 2025-09-08 | 55.21 | $55.55 | 180042 |
| 2025-09-05 | 55.13 | $55.51 | 251400 |
| 2025-09-04 | 55.04 | $54.93 | 210814 |
| 2025-09-03 | 55.06 | $55.12 | 197100 |
| 2025-09-02 | 55.05 | $55.28 | 183183 |
| 2025-08-29 | 55.00 | $55.95 | 224700 |
| 2025-08-28 | 54.80 | $55.29 | 193905 |
| 2025-08-27 | 54.70 | $55.33 | 162930 |
| 2025-08-26 | 54.59 | $54.90 | 217700 |
| 2025-08-25 | 54.54 | $55.88 | 151933 |
| 2025-08-22 | 54.29 | $56.67 | 221600 |
| 2025-08-21 | 53.83 | $55.83 | 198005 |
| 2025-08-20 | 53.47 | $55.39 | 239000 |
| 2025-08-19 | 53.16 | $54.69 | 205502 |
| 2025-08-18 | 52.95 | $54.07 | 160022 |
| 2025-08-15 | 52.84 | $53.45 | 327925 |
| 2025-08-14 | 52.86 | $52.91 | 203017 |
| 2025-08-13 | 52.99 | $53.61 | 190607 |
| 2025-08-12 | 53.01 | $54.13 | 240501 |
| 2025-08-11 | 52.93 | $53.45 | 321712 |
| 2025-08-08 | 52.99 | $52.37 | 315800 |
| 2025-08-07 | 53.29 | $51.66 | 584500 |
| 2025-08-06 | 53.80 | $54.52 | 181930 |
| 2025-08-05 | 53.79 | $53.99 | 203700 |
| 2025-08-04 | 53.91 | $53.40 | 201482 |
| 2025-08-01 | 54.17 | $53.99 | 229638 |
| 2025-07-31 | 54.36 | $54.47 | 258600 |
| 2025-07-30 | 54.49 | $54.75 | 328200 |
| 2025-07-29 | 54.59 | $54.84 | 210450 |
| 2025-07-28 | 54.69 | $54.06 | 226925 |
| 2025-07-25 | 54.98 | $54.87 | 206800 |
| 2025-07-24 | 55.16 | $54.85 | 214729 |
| 2025-07-23 | 55.37 | $55.78 | 1.1M |
| 2025-07-22 | 55.43 | $54.87 | 461500 |
| 2025-07-21 | 55.70 | $54.94 | 259700 |
| 2025-07-18 | 56.00 | $54.47 | 197800 |
| 2025-07-17 | 56.46 | $55.48 | 275900 |
| 2025-07-16 | 56.79 | $55.89 | 378305 |
| 2025-07-15 | 57.08 | $54.84 | 280800 |
| 2025-07-14 | 57.65 | $55.01 | 420629 |
| 2025-07-11 | 58.28 | $58.41 | 334131 |
| 2025-07-10 | 58.30 | $58.50 | 342748 |
| 2025-07-09 | 58.30 | $57.77 | 267102 |
| 2025-07-08 | 58.46 | $57.55 | 275047 |
| 2025-07-07 | 58.69 | $57.90 | 270100 |
| 2025-07-03 | 58.89 | $58.83 | 99600 |
| 2025-07-02 | 58.92 | $58.24 | 224702 |
| 2025-07-01 | 59.09 | $57.48 | 187506 |
| 2025-06-30 | 59.44 | $58.24 | 200930 |
| 2025-06-27 | 59.69 | $58.64 | 300146 |
| 2025-06-26 | 59.89 | $59.52 | 354645 |
| 2025-06-25 | 59.94 | $58.45 | 291711 |
| 2025-06-24 | 60.23 | $59.51 | 180900 |
| 2025-06-23 | 60.33 | $59.53 | 183664 |
| 2025-06-20 | 60.44 | $58.29 | 1.3M |
| 2025-06-18 | 60.82 | $59.02 | 226860 |
| 2025-06-17 | 61.12 | $59.16 | 209099 |
| 2025-06-16 | 61.42 | $59.98 | 254039 |
| 2025-06-13 | 61.59 | $60.33 | 223000 |
| 2025-06-12 | 61.71 | $61.04 | 124600 |
| 2025-06-11 | 61.69 | $61.14 | 181700 |
| 2025-06-10 | 61.63 | $60.49 | 162625 |
| 2025-06-09 | 61.70 | $60.89 | 228100 |
| 2025-06-06 | 61.68 | $60.60 | 264817 |
| 2025-06-05 | 61.72 | $60.54 | 247500 |
| 2025-06-04 | 61.76 | $60.44 | 383800 |
| 2025-06-03 | 61.81 | $62.29 | 341000 |
| 2025-06-02 | 61.48 | $65.30 | 375137 |
| 2025-05-30 | 60.44 | $65.39 | 858868 |
| 2025-05-29 | 59.21 | $59.38 | 269704 |
| 2025-05-28 | 59.04 | $59.35 | 199738 |
| 2025-05-27 | 58.84 | $59.78 | 218149 |
| 2025-05-23 | 58.52 | $59.31 | 157636 |
| 2025-05-22 | 58.24 | $58.60 | 207600 |
| 2025-05-21 | 58.05 | $58.18 | 144839 |
| 2025-05-20 | 57.92 | $58.61 | 148600 |
| 2025-05-19 | 57.67 | $58.00 | 174224 |
| 2025-05-16 | 57.51 | $57.14 | 190300 |
| 2025-05-15 | 57.49 | $56.39 | 194500 |
| 2025-05-14 | 57.63 | $55.25 | 266349 |
| 2025-05-13 | 58.02 | $56.19 | 192800 |
| 2025-05-12 | 58.27 | $56.75 | 204916 |
| 2025-05-09 | 58.43 | $58.04 | 168000 |
| 2025-05-08 | 58.34 | $58.44 | 152400 |
| 2025-05-07 | 58.15 | $58.99 | 168124 |
| 2025-05-06 | 57.80 | $58.75 | 164722 |
| 2025-05-05 | 57.43 | $58.69 | 146400 |
| 2025-05-02 | 57.01 | $58.44 | 185633 |
| 2025-05-01 | 56.57 | $58.22 | 136914 |
| 2025-04-30 | 56.10 | $58.27 | 273838 |
| 2025-04-29 | 55.53 | $58.22 | 335726 |
| 2025-04-28 | 54.88 | $57.57 | 190900 |
| 2025-04-25 | 54.26 | $57.87 | 257600 |
| 2025-04-24 | 53.48 | $57.68 | 418516 |
| 2025-04-23 | 52.61 | $54.13 | 344000 |
| 2025-04-22 | 52.36 | $54.13 | 422325 |
| 2025-04-21 | 52.06 | $51.78 | 186427 |
| 2025-04-17 | 52.22 | $51.66 | 186100 |
| 2025-04-16 | 52.44 | $50.84 | 185400 |
| 2025-04-15 | 52.87 | $51.07 | 187412 |
| 2025-04-14 | 53.32 | $51.51 | 181700 |
| 2025-04-11 | 53.75 | $52.73 | 302264 |
| 2025-04-10 | 54.00 | $52.53 | 209742 |
| 2025-04-09 | 54.33 | $53.09 | 224900 |
| 2025-04-08 | 54.59 | $52.27 | 201189 |
| 2025-04-07 | 55.07 | $52.77 | 246382 |
| 2025-04-04 | 55.53 | $54.01 | 212514 |
| 2025-04-03 | 55.78 | $55.64 | 138610 |
| 2025-04-02 | 55.74 | $55.64 | 107403 |
| 2025-04-01 | 55.68 | $56.03 | 94800 |
| 2025-03-31 | 55.53 | $56.05 | 153000 |
| 2025-03-28 | 55.34 | $56.04 | 112600 |
| 2025-03-27 | 55.12 | $56.43 | 300903 |
| 2025-03-26 | 54.79 | $54.39 | 128400 |
| 2025-03-25 | 54.82 | $53.76 | 160341 |
| 2025-03-24 | 55.00 | $54.33 | 179738 |
| 2025-03-21 | 55.07 | $54.11 | 540609 |
| 2025-03-20 | 55.20 | $55.13 | 89700 |
| 2025-03-19 | 55.14 | $55.69 | 125106 |
| 2025-03-18 | 54.94 | $55.80 | 124046 |
| 2025-03-17 | 54.68 | $55.73 | 119700 |
| 2025-03-14 | 54.39 | $55.35 | 94045 |
| 2025-03-13 | 54.14 | $54.70 | 115309 |
| 2025-03-12 | 53.97 | $53.56 | 109432 |
| 2025-03-11 | 54.02 | $54.25 | 106411 |
| 2025-03-10 | 53.93 | $54.34 | 162933 |
| 2025-03-07 | 53.80 | $54.83 | 132300 |
| 2025-03-06 | 53.55 | $53.76 | 98827 |
| 2025-03-05 | 53.48 | $53.10 | 108200 |
| 2025-03-04 | 53.54 | $53.86 | 182703 |
| 2025-03-03 | 53.45 | $53.99 | 117462 |
| 2025-02-28 | 53.31 | $53.61 | 278949 |
| 2025-02-27 | 53.23 | $52.97 | 133536 |
| 2025-02-26 | 53.27 | $53.45 | 205546 |
| 2025-02-25 | 53.22 | $53.78 | 141900 |
| 2025-02-24 | 53.08 | $53.12 | 154322 |
| 2025-02-21 | 53.07 | $53.26 | 188841 |
| 2025-02-20 | 53.02 | $53.10 | 118400 |
| 2025-02-19 | 52.99 | $53.21 | 122269 |
| 2025-02-18 | 52.94 | $52.73 | 95704 |
| 2025-02-14 | 52.98 | $52.87 | 74200 |
| 2025-02-13 | 53.00 | $53.66 | 108200 |
| 2025-02-12 | 52.86 | $53.60 | 109900 |
| 2025-02-11 | 52.71 | $53.98 | 97400 |
| 2025-02-10 | 52.45 | $53.26 | 98700 |
| 2025-02-07 | 52.30 | $52.66 | 98800 |
| 2025-02-06 | 52.25 | $52.69 | 110634 |
| 2025-02-05 | 52.20 | $52.40 | 99346 |
| 2025-02-04 | 52.20 | $52.40 | 393900 |
| 2025-02-03 | 52.20 | $52.66 | 133600 |
| 2025-01-31 | 52.15 | $53.12 | 128260 |
| 2025-01-30 | 52.00 | $53.52 | 132054 |
| 2025-01-29 | 51.74 | $53.53 | 169100 |
| 2025-01-28 | 51.44 | $54.00 | 148134 |
| 2025-01-27 | 51.00 | $53.95 | 250600 |
| 2025-01-24 | 50.50 | $50.71 | 133100 |
| 2025-01-23 | 50.62 | $50.74 | 122938 |
| 2025-01-22 | 50.75 | $50.29 | 101528 |
| 2025-01-21 | 51.01 | $51.70 | 91444 |
| 2025-01-17 | 51.03 | $51.03 | 94300 |
| 2025-01-16 | 51.19 | $50.60 | 118758 |
| 2025-01-15 | 51.48 | $50.35 | 110961 |
| 2025-01-14 | 51.88 | $50.37 | 136210 |
| 2025-01-13 | 52.34 | $49.67 | 160849 |
| 2025-01-10 | 53.04 | $50.31 | 182656 |
| 2025-01-08 | 53.71 | $51.93 | 121440 |
| 2025-01-07 | 54.16 | $52.36 | 122571 |
| 2025-01-06 | 54.58 | $52.71 | 141710 |
| 2025-01-03 | 55.01 | $54.67 | 89100 |
| 2025-01-02 | 55.09 | $54.70 | 98540 |
| 2024-12-31 | 55.18 | $54.84 | 82600 |
| 2024-12-30 | 55.25 | $54.36 | 82902 |
| 2024-12-27 | 55.44 | $54.34 | 77800 |
| 2024-12-26 | 55.65 | $54.83 | 109300 |
| 2024-12-24 | 55.80 | $54.80 | 74446 |
| 2024-12-23 | 55.98 | $54.43 | 198924 |
| 2024-12-20 | 56.27 | $54.63 | 594100 |
| 2024-12-19 | 56.55 | $54.45 | 207727 |
| 2024-12-18 | 56.91 | $54.99 | 178100 |
| 2024-12-17 | 57.21 | $56.35 | 153836 |
| 2024-12-16 | 57.27 | $57.27 | 138700 |
| 2024-12-13 | 57.13 | $56.48 | 87915 |
| 2024-12-12 | 57.14 | $56.42 | 86407 |
| 2024-12-11 | 57.15 | $56.29 | 143101 |
| 2024-12-10 | 57.18 | $56.75 | 127234 |
| 2024-12-09 | 57.11 | $56.54 | 100920 |
| 2024-12-06 | 57.07 | $56.36 | 73234 |
| 2024-12-05 | 57.05 | $56.86 | 108840 |
| 2024-12-04 | 56.91 | $56.32 | 117540 |
| 2024-12-03 | 56.86 | $55.94 | 91600 |
| 2024-12-02 | 56.87 | $57.18 | 137043 |
| 2024-11-29 | 56.61 | $57.12 | 103600 |
| 2024-11-27 | 56.30 | $56.64 | 292900 |
| 2024-11-26 | 56.05 | $56.59 | 160400 |
| 2024-11-25 | 55.75 | $57.99 | 187533 |
| 2024-11-22 | 55.10 | $57.09 | 158102 |
| 2024-11-21 | 54.53 | $55.68 | 255270 |
| 2024-11-20 | 54.15 | $54.89 | 98505 |
| 2024-11-19 | 53.88 | $54.91 | 93661 |
| 2024-11-18 | 53.55 | $55.34 | 192609 |
| 2024-11-15 | 53.08 | $54.45 | 128800 |
| 2024-11-14 | 52.71 | $53.31 | 134100 |
| 2024-11-13 | 52.52 | $53.63 | 151911 |
| 2024-11-12 | 52.24 | $52.89 | 201600 |
| 2024-11-11 | 52.05 | $53.56 | 113345 |
| 2024-11-08 | 51.70 | $53.08 | 169900 |
| 2024-11-07 | 51.39 | $52.05 | 132700 |
| 2024-11-06 | 51.24 | $53.65 | 213700 |
| 2024-11-05 | 50.74 | $52.26 | 125200 |
| 2024-11-04 | 50.45 | $51.35 | 146803 |
| 2024-11-01 | 50.30 | $51.09 | 126414 |
| 2024-10-31 | 50.19 | $50.92 | 157846 |
| 2024-10-30 | 50.10 | $50.90 | 137500 |
| 2024-10-29 | 50.01 | $49.79 | 100600 |
| 2024-10-28 | 50.14 | $50.05 | 128845 |
| 2024-10-25 | 50.23 | $49.90 | 100114 |
| 2024-10-24 | 50.38 | $50.21 | 95731 |
| 2024-10-23 | 50.49 | $50.29 | 156211 |
| 2024-10-22 | 50.61 | $50.88 | 131850 |
| 2024-10-21 | 50.62 | $49.67 | 120212 |
| 2024-10-18 | 50.89 | $50.38 | 93018 |
| 2024-10-17 | 51.06 | $51.36 | 195168 |
| 2024-10-16 | 51.06 | $51.02 | 87500 |
| 2024-10-15 | 51.12 | $50.10 | 111800 |
| 2024-10-14 | 51.40 | $49.99 | 91700 |
| 2024-10-11 | 51.74 | $50.60 | 120000 |
| 2024-10-10 | 52.02 | $51.44 | 182226 |
| 2024-10-09 | 52.16 | $51.63 | 148700 |
| 2024-10-08 | 52.28 | $51.74 | 140400 |
| 2024-10-07 | 52.41 | $51.97 | 112700 |
| 2024-10-04 | 52.50 | $52.50 | 147100 |
| 2024-10-03 | 52.50 | $51.70 | 85600 |
| 2024-10-02 | 52.66 | $52.26 | 112317 |
| 2024-10-01 | 52.74 | $52.83 | 115737 |
| 2024-09-30 | 52.70 | $53.11 | 112700 |
| 2024-09-27 | 52.60 | $53.39 | 133100 |
| 2024-09-26 | 52.42 | $53.12 | 119117 |
| 2024-09-25 | 52.28 | $51.83 | 205300 |
| 2024-09-24 | 52.38 | $52.44 | 98617 |
| 2024-09-23 | 52.36 | $52.57 | 114334 |
| 2024-09-20 | 52.32 | $52.27 | 561500 |
| 2024-09-19 | 52.34 | $52.90 | 137900 |
| 2024-09-18 | 52.22 | $52.09 | 122000 |
| 2024-09-17 | 52.26 | $51.68 | 107500 |
| 2024-09-16 | 52.39 | $51.72 | 151234 |
| 2024-09-13 | 52.53 | $52.45 | 106204 |
| 2024-09-12 | 52.54 | $50.96 | 108427 |
| 2024-09-11 | 52.87 | $51.02 | 100947 |
| 2024-09-10 | 53.23 | $51.28 | 121100 |
| 2024-09-09 | 53.60 | $51.60 | 193509 |
| 2024-09-06 | 53.95 | $52.25 | 142139 |
| 2024-09-05 | 54.22 | $53.58 | 87030 |
| 2024-09-04 | 54.25 | $53.26 | 95700 |
| 2024-09-03 | 54.34 | $53.61 | 100804 |
| 2024-08-30 | 54.37 | $54.30 | 147049 |
| 2024-08-29 | 54.25 | $54.85 | 67148 |
| 2024-08-28 | 54.00 | $54.45 | 100500 |
| 2024-08-27 | 53.77 | $54.45 | 63500 |
| 2024-08-26 | 53.51 | $54.35 | 90200 |
| 2024-08-23 | 53.22 | $53.92 | 109300 |
| 2024-08-22 | 52.96 | $52.83 | 67600 |
| 2024-08-21 | 52.89 | $52.81 | 93400 |
| 2024-08-20 | 52.81 | $52.50 | 73783 |
| 2024-08-19 | 52.78 | $53.27 | 80000 |
| 2024-08-16 | 52.57 | $53.23 | 145318 |
| 2024-08-15 | 52.33 | $52.72 | 114833 |
| 2024-08-14 | 52.16 | $51.94 | 81500 |
| 2024-08-13 | 52.12 | $52.36 | 101000 |
| 2024-08-12 | 51.98 | $51.28 | 122300 |
| 2024-08-09 | 52.04 | $52.19 | 196800 |
| 2024-08-08 | 51.91 | $52.22 | 188343 |
| 2024-08-07 | 51.75 | $49.70 | 161947 |
| 2024-08-06 | 52.10 | $49.62 | 138200 |
| 2024-08-05 | 52.51 | $49.69 | 171937 |
| 2024-08-02 | 52.96 | $52.10 | 180500 |
| 2024-08-01 | 52.98 | $52.03 | 194300 |
| 2024-07-31 | 52.99 | $53.42 | 187300 |
| 2024-07-30 | 52.72 | $53.48 | 102917 |
| 2024-07-29 | 52.37 | $53.33 | 128843 |
| 2024-07-26 | 51.99 | $54.30 | 136200 |
| 2024-07-25 | 51.34 | $53.49 | 150129 |
| 2024-07-24 | 50.74 | $52.56 | 212202 |
| 2024-07-23 | 50.24 | $51.82 | 113600 |
| 2024-07-22 | 49.81 | $51.40 | 114112 |
| 2024-07-19 | 49.40 | $50.86 | 121300 |
| 2024-07-18 | 49.03 | $50.99 | 157356 |
| 2024-07-17 | 48.58 | $51.41 | 199000 |
| 2024-07-16 | 47.96 | $49.26 | 140746 |
| 2024-07-15 | 47.69 | $48.77 | 151100 |
| 2024-07-12 | 47.48 | $49.03 | 143700 |
| 2024-07-11 | 47.19 | $48.63 | 210200 |
| 2024-07-10 | 46.94 | $47.16 | 156100 |
| 2024-07-09 | 46.96 | $46.58 | 196774 |
| 2024-07-08 | 47.11 | $46.59 | 188845 |
| 2024-07-05 | 47.28 | $48.00 | 170200 |
| 2024-07-03 | 47.19 | $47.52 | 77506 |
| 2024-07-02 | 47.19 | $47.85 | 119200 |
| 2024-07-01 | 47.12 | $47.64 | 140800 |
| 2024-06-28 | 47.09 | $48.19 | 257964 |
| 2024-06-27 | 46.94 | $47.63 | 116345 |
| 2024-06-26 | 46.90 | $48.04 | 262000 |
| 2024-06-25 | 46.76 | $47.72 | 221119 |
| 2024-06-24 | 46.68 | $48.11 | 189800 |
| 2024-06-21 | 46.50 | $47.81 | 548000 |
| 2024-06-20 | 46.37 | $47.31 | 174200 |
| 2024-06-18 | 46.33 | $46.76 | 162500 |
| 2024-06-17 | 46.40 | $46.91 | 194404 |
| 2024-06-14 | 46.47 | $46.44 | 241048 |
| 2024-06-13 | 46.66 | $46.61 | 156700 |
| 2024-06-12 | 46.84 | $46.98 | 125038 |
| 2024-06-11 | 46.99 | $46.98 | 144707 |
| 2024-06-10 | 47.17 | $47.14 | 248700 |
| 2024-06-07 | 47.36 | $47.10 | 121969 |
| 2024-06-06 | 47.59 | $47.08 | 108800 |
| 2024-06-05 | 47.88 | $47.26 | 114000 |
| 2024-06-04 | 48.18 | $47.10 | 129616 |
| 2024-06-03 | 48.57 | $47.37 | 160269 |
| 2024-05-31 | 48.97 | $47.96 | 199700 |
| 2024-05-30 | 49.32 | $47.30 | 229525 |
| 2024-05-29 | 49.88 | $46.84 | 187747 |
| 2024-05-28 | 50.62 | $46.96 | 265931 |
| 2024-05-24 | 51.46 | $46.00 | 397420 |
| 2024-05-23 | 52.64 | $46.52 | 737323 |
| 2024-05-22 | 53.90 | $53.28 | 180300 |
| 2024-05-21 | 53.93 | $53.01 | 151400 |
| 2024-05-20 | 54.02 | $53.29 | 132939 |
| 2024-05-17 | 54.06 | $54.07 | 112142 |
| 2024-05-16 | 53.93 | $54.33 | 117521 |
| 2024-05-15 | 53.73 | $53.57 | 108300 |
| 2024-05-14 | 53.64 | $54.03 | 96500 |
| 2024-05-13 | 53.44 | $53.71 | 101700 |
| 2024-05-10 | 53.26 | $54.02 | 98700 |
| 2024-05-09 | 52.99 | $54.00 | 116527 |
| 2024-05-08 | 52.68 | $53.50 | 89938 |
| 2024-05-07 | 52.41 | $52.97 | 141601 |
| 2024-05-06 | 52.21 | $53.21 | 127532 |
| 2024-05-03 | 51.92 | $53.39 | 130515 |
| 2024-05-02 | 51.54 | $52.84 | 170900 |
| 2024-05-01 | 51.21 | $52.20 | 193168 |
| 2024-04-30 | 50.97 | $51.43 | 149493 |
| 2024-04-29 | 50.85 | $51.58 | 147400 |
| 2024-04-26 | 50.67 | $50.80 | 111700 |
| 2024-04-25 | 50.63 | $51.25 | 215949 |
| 2024-04-24 | 50.49 | $51.91 | 1.7M |
| 2024-04-23 | 50.19 | $51.87 | 497639 |
| 2024-04-22 | 49.85 | $50.69 | 277029 |
| 2024-04-19 | 49.70 | $51.46 | 190844 |
| 2024-04-18 | 49.37 | $50.50 | 226800 |
| 2024-04-17 | 49.19 | $49.36 | 181411 |
| 2024-04-16 | 49.23 | $49.54 | 162632 |
| 2024-04-15 | 49.24 | $49.44 | 216761 |
| 2024-04-12 | 49.27 | $48.55 | 143600 |
| 2024-04-11 | 49.50 | $49.05 | 148923 |
| 2024-04-10 | 49.67 | $48.59 | 211728 |
| 2024-04-09 | 49.96 | $50.37 | 182607 |
| 2024-04-08 | 49.93 | $50.62 | 391223 |
| 2024-04-05 | 49.85 | $47.92 | 237533 |
| 2024-04-04 | 50.32 | $50.15 | 219200 |
| 2024-04-03 | 50.40 | $50.31 | 151600 |
| 2024-04-02 | 50.46 | $50.73 | 295300 |
| 2024-04-01 | 50.44 | $51.01 | 192873 |
| 2024-03-28 | 50.37 | $51.72 | 197926 |
| 2024-03-27 | 50.14 | $51.46 | 166000 |
| 2024-03-26 | 49.92 | $50.29 | 178447 |
| 2024-03-25 | 49.93 | $50.09 | 105900 |
| 2024-03-22 | 49.98 | $50.59 | 158331 |
| 2024-03-21 | 49.94 | $51.85 | 246900 |
| 2024-03-20 | 49.63 | $51.30 | 213921 |
| 2024-03-19 | 49.39 | $50.97 | 230815 |
| 2024-03-18 | 49.19 | $51.10 | 386600 |
| 2024-03-15 | 48.94 | $50.89 | 3.9M |
| 2024-03-14 | 48.70 | $50.02 | 358700 |
| 2024-03-13 | 48.62 | $50.87 | 323600 |
| 2024-03-12 | 48.35 | $50.58 | 254600 |
| 2024-03-11 | 48.12 | $50.25 | 308000 |
| 2024-03-08 | 47.92 | $50.65 | 273313 |
| 2024-03-07 | 47.63 | $50.07 | 337911 |
| 2024-03-06 | 47.43 | $49.71 | 292879 |
| 2024-03-05 | 47.29 | $48.66 | 237043 |
| 2024-03-04 | 47.36 | $48.01 | 211032 |
| 2024-03-01 | 47.61 | $48.21 | 232500 |
| 2024-02-29 | 47.87 | $48.01 | 243823 |
| 2024-02-28 | 48.23 | $47.74 | 220802 |
| 2024-02-27 | 48.73 | $48.33 | 194944 |
| 2024-02-26 | 49.20 | $49.17 | 203330 |
| 2024-02-23 | 49.59 | $49.37 | 143300 |
| 2024-02-22 | 50.02 | $49.26 | 192600 |
| 2024-02-21 | 50.56 | $49.76 | 239400 |
| 2024-02-20 | 51.10 | $49.35 | 254200 |
| 2024-02-16 | 51.84 | $49.73 | 227900 |
| 2024-02-15 | 52.63 | $50.96 | 273702 |
| 2024-02-14 | 53.30 | $50.20 | 184800 |
| 2024-02-13 | 54.26 | $50.58 | 238815 |
| 2024-02-12 | 55.30 | $52.61 | 212141 |
| 2024-02-09 | 56.09 | $51.97 | 278600 |
| 2024-02-08 | 57.16 | $53.58 | 300500 |
| 2024-02-07 | 58.07 | $56.98 | 122000 |
| 2024-02-06 | 58.41 | $58.02 | 108003 |
| 2024-02-05 | 58.59 | $58.05 | 131211 |
| 2024-02-02 | 58.80 | $59.05 | 126231 |
| 2024-02-01 | 58.84 | $59.78 | 127006 |
| 2024-01-31 | 58.73 | $57.95 | 575446 |
| 2024-01-30 | 59.00 | $58.70 | 130026 |
| 2024-01-29 | 59.16 | $58.14 | 106804 |
| 2024-01-26 | 59.47 | $58.43 | 133300 |
| 2024-01-25 | 59.77 | $58.72 | 147200 |
| 2024-01-24 | 60.06 | $58.64 | 103300 |
| 2024-01-23 | 60.41 | $58.82 | 147100 |
| 2024-01-22 | 60.79 | $59.48 | 144815 |
| 2024-01-19 | 61.09 | $58.60 | 127600 |
| 2024-01-18 | 61.63 | $58.39 | 117600 |
| 2024-01-17 | 62.29 | $58.59 | 111200 |
| 2024-01-16 | 63.01 | $58.89 | 122713 |
| 2024-01-12 | 63.79 | $60.32 | 134800 |
| 2024-01-11 | 64.37 | $60.86 | 142131 |
| 2024-01-10 | 64.94 | $60.75 | 166708 |
| 2024-01-09 | 65.60 | $60.93 | 122100 |
| 2024-01-08 | 66.32 | $61.84 | 161129 |
| 2024-01-05 | 66.94 | $62.76 | 155800 |
| 2024-01-04 | 67.46 | $65.22 | 226800 |
| 2024-01-03 | 67.52 | $65.26 | 214700 |
| 2024-01-02 | 67.56 | $67.18 | 198322 |
| 2023-12-29 | 67.17 | $67.32 | 173607 |
| 2023-12-28 | 66.68 | $67.28 | 95000 |
| 2023-12-27 | 66.08 | $66.95 | 92131 |
| 2023-12-26 | 65.44 | $66.39 | 96100 |
| 2023-12-22 | 64.80 | $65.12 | 88200 |
| 2023-12-21 | 64.29 | $64.70 | 140100 |
| 2023-12-20 | 63.77 | $64.16 | 160500 |
| 2023-12-19 | 63.26 | $64.12 | 178000 |
| 2023-12-18 | 62.65 | $62.14 | 258100 |
| 2023-12-15 | 62.35 | $63.32 | 3.0M |
| 2023-12-14 | 61.72 | $63.42 | 407100 |
| 2023-12-13 | 60.95 | $61.71 | 311971 |
| 2023-12-12 | 60.40 | $60.32 | 290139 |
| 2023-12-11 | 60.03 | $60.11 | 268900 |
| 2023-12-08 | 59.63 | $60.17 | 151400 |
| 2023-12-07 | 59.13 | $60.22 | 137133 |
| 2023-12-06 | 58.53 | $59.00 | 184600 |
| 2023-12-05 | 58.06 | $60.39 | 161134 |
| 2023-12-04 | 57.21 | $59.33 | 155841 |
| 2023-12-01 | 56.44 | $57.55 | 146800 |
| 2023-11-30 | 55.89 | $56.26 | 143500 |
| 2023-11-29 | 55.51 | $55.48 | 124000 |
| 2023-11-28 | 55.23 | $55.50 | 119200 |
| 2023-11-27 | 54.87 | $55.68 | 112711 |
| 2023-11-24 | 54.41 | $54.97 | 42500 |
| 2023-11-22 | 54.01 | $55.20 | 92200 |
| 2023-11-21 | 53.49 | $54.22 | 60916 |
| 2023-11-20 | 53.07 | $53.97 | 85960 |
| 2023-11-17 | 52.62 | $53.80 | 122700 |
| 2023-11-16 | 52.13 | $53.41 | 113300 |
| 2023-11-15 | 51.63 | $53.81 | 116241 |
| 2023-11-14 | 50.95 | $53.09 | 137100 |
| 2023-11-13 | 50.30 | $52.23 | 108030 |
| 2023-11-10 | 49.73 | $51.20 | 88721 |
| 2023-11-09 | 49.27 | $51.50 | 123110 |
| 2023-11-08 | 48.67 | $51.90 | 142436 |
| 2023-11-07 | 47.88 | $52.45 | 137231 |
| 2023-11-06 | 46.84 | $51.42 | 180600 |
| 2023-11-03 | 45.86 | $50.61 | 215874 |
| 2023-11-02 | 44.89 | $45.44 | 82994 |
| 2023-11-01 | 44.86 | $44.54 | 76300 |
| 2023-10-31 | 45.01 | $45.00 | 78300 |
| 2023-10-30 | 45.10 | $44.95 | 90714 |
| 2023-10-27 | 45.21 | $44.52 | 85300 |
| 2023-10-26 | 45.44 | $45.00 | 90200 |
| 2023-10-25 | 45.61 | $45.40 | 63904 |
| 2023-10-24 | 45.72 | $44.86 | 87701 |
| 2023-10-23 | 45.97 | $44.97 | 122549 |
| 2023-10-20 | 46.24 | $46.04 | 96300 |
| 2023-10-19 | 46.33 | $46.07 | 73242 |
| 2023-10-18 | 46.44 | $46.56 | 68013 |
| 2023-10-17 | 46.45 | $46.51 | 125300 |
| 2023-10-16 | 46.48 | $46.04 | 107600 |
| 2023-10-13 | 46.62 | $45.69 | 83752 |
| 2023-10-12 | 46.85 | $46.37 | 82400 |
| 2023-10-11 | 46.99 | $47.37 | 79700 |
| 2023-10-10 | 46.93 | $47.43 | 101200 |
| 2023-10-09 | 46.85 | $47.13 | 99700 |
| 2023-10-06 | 46.82 | $46.53 | 113400 |
| 2023-10-05 | 46.92 | $46.43 | 170300 |
| 2023-10-04 | 47.06 | $47.01 | 91900 |
| 2023-10-03 | 47.10 | $46.80 | 110825 |
| 2023-10-02 | 47.19 | $46.96 | 129100 |
| 2023-09-29 | 47.26 | $47.21 | 127800 |
| 2023-09-28 | 47.29 | $47.40 | 131816 |
| 2023-09-27 | 47.29 | $46.85 | 103203 |
| 2023-09-26 | 47.41 | $46.83 | 87227 |
| 2023-09-25 | 47.54 | $47.81 | 82300 |
| 2023-09-22 | 47.50 | $47.87 | 89019 |
| 2023-09-21 | 47.43 | $48.30 | 90500 |
| 2023-09-20 | 47.27 | $48.12 | 84300 |
| 2023-09-19 | 47.12 | $48.02 | 142800 |
| 2023-09-18 | 46.96 | $47.44 | 102136 |
| 2023-09-15 | 46.91 | $47.76 | 709937 |
| 2023-09-14 | 46.78 | $47.75 | 119800 |
| 2023-09-13 | 46.64 | $46.80 | 132700 |
| 2023-09-12 | 46.68 | $46.95 | 77600 |
| 2023-09-11 | 46.70 | $47.06 | 101933 |
| 2023-09-08 | 46.70 | $46.68 | 81700 |
| 2023-09-07 | 46.78 | $46.50 | 112900 |
| 2023-09-06 | 46.93 | $46.34 | 115830 |
| 2023-09-05 | 47.13 | $45.87 | 183920 |
| 2023-09-01 | 47.46 | $47.44 | 87712 |
| 2023-08-31 | 47.52 | $47.62 | 121500 |
| 2023-08-30 | 47.56 | $48.32 | 68400 |
| 2023-08-29 | 47.46 | $48.16 | 82739 |
| 2023-08-28 | 47.38 | $47.67 | 72359 |
| 2023-08-25 | 47.39 | $47.66 | 94649 |
| 2023-08-24 | 47.41 | $47.76 | 106300 |
| 2023-08-23 | 47.42 | $47.93 | 92900 |
| 2023-08-22 | 47.39 | $47.33 | 108500 |
| 2023-08-21 | 47.50 | $47.24 | 95000 |
| 2023-08-18 | 47.64 | $48.03 | 128314 |
| 2023-08-17 | 47.65 | $47.76 | 98900 |
| 2023-08-16 | 47.71 | $47.16 | 99300 |
| 2023-08-15 | 47.92 | $47.47 | 143727 |
| 2023-08-14 | 48.10 | $47.44 | 151000 |
| 2023-08-11 | 48.32 | $47.21 | 87500 |
| 2023-08-10 | 48.63 | $47.50 | 110903 |
| 2023-08-09 | 48.93 | $48.32 | 101400 |
| 2023-08-08 | 49.10 | $48.59 | 121100 |
| 2023-08-07 | 49.25 | $49.15 | 122837 |
| 2023-08-04 | 49.31 | $49.09 | 151300 |
| 2023-08-03 | 49.39 | $49.63 | 176728 |
| 2023-08-02 | 49.38 | $50.51 | 106700 |
| 2023-08-01 | 49.17 | $50.38 | 159300 |
| 2023-07-31 | 48.97 | $50.57 | 358600 |
| 2023-07-28 | 48.69 | $49.46 | 354527 |
| 2023-07-27 | 48.61 | $49.00 | 270541 |
| 2023-07-26 | 48.62 | $48.96 | 202842 |
| 2023-07-25 | 48.64 | $48.49 | 140400 |
| 2023-07-24 | 48.76 | $48.42 | 181700 |
| 2023-07-21 | 48.93 | $48.57 | 198800 |
| 2023-07-20 | 49.09 | $49.14 | 89524 |
| 2023-07-19 | 49.17 | $48.97 | 146303 |
| 2023-07-18 | 49.30 | $48.81 | 116000 |
| 2023-07-17 | 49.49 | $49.28 | 109104 |
| 2023-07-14 | 49.61 | $49.58 | 85137 |
| 2023-07-13 | 49.69 | $50.05 | 113000 |
| 2023-07-12 | 49.69 | $49.93 | 114809 |
| 2023-07-11 | 49.73 | $49.80 | 105404 |
| 2023-07-10 | 49.79 | $49.79 | 148235 |
| 2023-07-07 | 49.88 | $49.42 | 124000 |
| 2023-07-06 | 50.06 | $50.53 | 107800 |
| 2023-07-05 | 50.04 | $50.52 | 135600 |
| 2023-07-03 | 50.02 | $50.58 | 79800 |
| 2023-06-30 | 49.99 | $49.94 | 96340 |
| 2023-06-29 | 50.10 | $50.13 | 113823 |
| 2023-06-28 | 50.18 | $49.78 | 98626 |
| 2023-06-27 | 50.37 | $50.30 | 93400 |
| 2023-06-26 | 50.47 | $50.51 | 126548 |
| 2023-06-23 | 50.55 | $50.39 | 252200 |
| 2023-06-22 | 50.68 | $50.39 | 148200 |
| 2023-06-21 | 50.83 | $51.24 | 147216 |
| 2023-06-20 | 50.83 | $50.39 | 123729 |
| 2023-06-16 | 51.01 | $50.62 | 797122 |
| 2023-06-15 | 51.18 | $50.71 | 134400 |
| 2023-06-14 | 51.35 | $50.42 | 131838 |
| 2023-06-13 | 51.63 | $50.48 | 141221 |
| 2023-06-12 | 51.93 | $50.57 | 169921 |
| 2023-06-09 | 52.27 | $51.12 | 101501 |
| 2023-06-08 | 52.56 | $52.62 | 68600 |
| 2023-06-07 | 52.57 | $53.18 | 87100 |
| 2023-06-06 | 52.46 | $52.28 | 109400 |
| 2023-06-05 | 52.53 | $51.87 | 97573 |
| 2023-06-02 | 52.70 | $53.17 | 79436 |
| 2023-06-01 | 52.63 | $52.02 | 63800 |
| 2023-05-31 | 52.79 | $51.55 | 120002 |
| 2023-05-30 | 53.07 | $52.05 | 88803 |
| 2023-05-26 | 53.29 | $53.19 | 83110 |
| 2023-05-25 | 53.31 | $53.67 | 103100 |
| 2023-05-24 | 53.23 | $53.65 | 99034 |
| 2023-05-23 | 53.14 | $53.92 | 107815 |
| 2023-05-22 | 52.98 | $53.40 | 97400 |
| 2023-05-19 | 52.90 | $53.00 | 95300 |
| 2023-05-18 | 52.90 | $52.65 | 90400 |
| 2023-05-17 | 52.97 | $52.55 | 119100 |
| 2023-05-16 | 53.08 | $52.15 | 72700 |
| 2023-05-15 | 53.28 | $52.36 | 92630 |
| 2023-05-12 | 53.48 | $52.23 | 78924 |
| 2023-05-11 | 53.73 | $52.49 | 87900 |
| 2023-05-10 | 53.97 | $53.62 | 91440 |
| 2023-05-09 | 54.00 | $53.45 | 100400 |
| 2023-05-08 | 54.08 | $53.43 | 68929 |
| 2023-05-05 | 54.17 | $54.00 | 102002 |
| 2023-05-04 | 54.15 | $53.12 | 89000 |
| 2023-05-03 | 54.31 | $53.46 | 95900 |
| 2023-05-02 | 54.43 | $54.14 | 98841 |
| 2023-05-01 | 54.41 | $54.52 | 115307 |
| 2023-04-28 | 54.31 | $54.89 | 150703 |
| 2023-04-27 | 54.10 | $54.39 | 83400 |
| 2023-04-26 | 53.97 | $53.33 | 67704 |
| 2023-04-25 | 54.04 | $53.76 | 66112 |
| 2023-04-24 | 54.02 | $53.81 | 55746 |
| 2023-04-21 | 53.98 | $53.76 | 88500 |
| 2023-04-20 | 53.95 | $54.02 | 115500 |
| 2023-04-19 | 53.85 | $54.60 | 99500 |
| 2023-04-18 | 53.61 | $54.64 | 103000 |
| 2023-04-17 | 53.32 | $54.30 | 131100 |
| 2023-04-14 | 53.05 | $53.92 | 226915 |
| 2023-04-13 | 52.81 | $53.41 | 100400 |
| 2023-04-12 | 52.64 | $53.18 | 89700 |
| 2023-04-11 | 52.49 | $53.04 | 104428 |
| 2023-04-10 | 52.34 | $52.50 | 102722 |
| 2023-04-06 | 52.29 | $51.86 | 99800 |
| 2023-04-05 | 52.35 | $52.94 | 107920 |
| 2023-04-04 | 52.20 | $52.97 | 95000 |
| 2023-04-03 | 52.02 | $53.40 | 147200 |
| 2023-03-31 | 51.72 | $52.89 | 187316 |
| 2023-03-30 | 51.47 | $52.37 | 76100 |
| 2023-03-29 | 51.30 | $52.05 | 86900 |
| 2023-03-28 | 51.17 | $52.10 | 88200 |
| 2023-03-27 | 51.01 | $51.68 | 90400 |
| 2023-03-24 | 50.91 | $51.27 | 95600 |
| 2023-03-23 | 50.89 | $50.42 | 115300 |
| 2023-03-22 | 51.04 | $51.35 | 126731 |
| 2023-03-21 | 51.03 | $51.98 | 149300 |
| 2023-03-20 | 50.88 | $51.53 | 131527 |
| 2023-03-17 | 50.81 | $50.58 | 527800 |
| 2023-03-16 | 50.93 | $51.67 | 124344 |
| 2023-03-15 | 50.84 | $51.67 | 186900 |
| 2023-03-14 | 50.74 | $51.68 | 192100 |
| 2023-03-13 | 50.63 | $50.98 | 275933 |
| 2023-03-10 | 50.66 | $50.09 | 131019 |
| 2023-03-09 | 50.88 | $50.65 | 79420 |
| 2023-03-08 | 51.02 | $50.93 | 61300 |
| 2023-03-07 | 51.13 | $50.71 | 89721 |
| 2023-03-06 | 51.31 | $51.20 | 141608 |
| 2023-03-03 | 51.43 | $51.39 | 103000 |
| 2023-03-02 | 51.52 | $51.43 | 91610 |
| 2023-03-01 | 51.62 | $51.13 | 111059 |
| 2023-02-28 | 51.81 | $50.59 | 185000 |
| 2023-02-27 | 52.15 | $50.90 | 113604 |
| 2023-02-24 | 52.47 | $51.19 | 142700 |
| 2023-02-23 | 52.79 | $52.01 | 88100 |
| 2023-02-22 | 53.00 | $52.02 | 156800 |
| 2023-02-21 | 53.23 | $52.50 | 109210 |
| 2023-02-17 | 53.40 | $53.30 | 121100 |
| 2023-02-16 | 53.43 | $53.15 | 85431 |
| 2023-02-15 | 53.50 | $53.47 | 110247 |
| 2023-02-14 | 53.51 | $52.70 | 124230 |
| 2023-02-13 | 53.69 | $53.89 | 78045 |
| 2023-02-10 | 53.64 | $53.45 | 99033 |
| 2023-02-09 | 53.68 | $53.14 | 120000 |
| 2023-02-08 | 53.79 | $52.36 | 121616 |
| 2023-02-07 | 54.08 | $53.33 | 105204 |
| 2023-02-06 | 54.21 | $54.47 | 136117 |
| 2023-02-03 | 54.12 | $55.16 | 148543 |
| 2023-02-02 | 53.87 | $55.17 | 97500 |
| 2023-02-01 | 53.58 | $55.24 | 109600 |
| 2023-01-31 | 53.22 | $54.37 | 258700 |
| 2023-01-30 | 52.99 | $52.74 | 93137 |
| 2023-01-27 | 53.07 | $52.45 | 86300 |
| 2023-01-26 | 53.22 | $52.80 | 111636 |
| 2023-01-25 | 53.33 | $53.18 | 102037 |
| 2023-01-24 | 53.37 | $53.10 | 60314 |
| 2023-01-23 | 53.44 | $53.47 | 97695 |
| 2023-01-20 | 53.44 | $54.40 | 95400 |
| 2023-01-19 | 53.25 | $53.89 | 71332 |
| 2023-01-18 | 53.13 | $53.53 | 65644 |
| 2023-01-17 | 53.07 | $54.09 | 83327 |
| 2023-01-13 | 52.89 | $54.15 | 104203 |
| 2023-01-12 | 52.67 | $53.18 | 141801 |
| 2023-01-11 | 52.61 | $52.50 | 171859 |
| 2023-01-10 | 52.70 | $52.45 | 136500 |
| 2023-01-09 | 52.81 | $51.49 | 140400 |
| 2023-01-06 | 53.14 | $53.08 | 168828 |
| 2023-01-05 | 53.20 | $53.08 | 131428 |
| 2023-01-04 | 53.26 | $53.48 | 105111 |
| 2023-01-03 | 53.25 | $53.18 | 150100 |
| 2022-12-30 | 53.31 | $52.81 | 148231 |
| 2022-12-29 | 53.46 | $52.79 | 125259 |
| 2022-12-28 | 53.64 | $52.71 | 89116 |
| 2022-12-27 | 53.86 | $53.94 | 73600 |
| 2022-12-23 | 53.86 | $53.82 | 100535 |
| 2022-12-22 | 53.89 | $53.04 | 99700 |
| 2022-12-21 | 54.09 | $53.11 | 206105 |
| 2022-12-20 | 54.30 | $53.18 | 87700 |
| 2022-12-19 | 54.54 | $53.16 | 138900 |
| 2022-12-16 | 54.81 | $52.62 | 564236 |
| 2022-12-15 | 55.25 | $52.87 | 155100 |
| 2022-12-14 | 55.69 | $53.36 | 164200 |
| 2022-12-13 | 56.10 | $53.92 | 559561 |
| 2022-12-12 | 56.46 | $54.19 | 260633 |
| 2022-12-09 | 56.81 | $54.90 | 67300 |
| 2022-12-08 | 57.05 | $55.14 | 80400 |
| 2022-12-07 | 57.28 | $55.11 | 84800 |
| 2022-12-06 | 57.54 | $55.51 | 64700 |
| 2022-12-05 | 57.74 | $56.22 | 92500 |
| 2022-12-02 | 57.82 | $57.39 | 70200 |
| 2022-12-01 | 57.65 | $57.20 | 76343 |
| 2022-11-30 | 57.48 | $56.91 | 130800 |
| 2022-11-29 | 57.33 | $55.99 | 86100 |
| 2022-11-28 | 57.33 | $56.42 | 74732 |
| 2022-11-25 | 57.23 | $57.22 | 42500 |
| 2022-11-23 | 56.93 | $57.19 | 61100 |
| 2022-11-22 | 56.58 | $57.07 | 65100 |
| 2022-11-21 | 56.17 | $56.60 | 76800 |
| 2022-11-18 | 55.79 | $56.08 | 95415 |
| 2022-11-17 | 55.44 | $55.65 | 77300 |
| 2022-11-16 | 55.11 | $56.09 | 77717 |
| 2022-11-15 | 54.62 | $55.59 | 76100 |
| 2022-11-14 | 54.15 | $55.09 | 78119 |
| 2022-11-11 | 53.69 | $55.72 | 82200 |
| 2022-11-10 | 53.01 | $55.28 | 113000 |
| 2022-11-09 | 52.30 | $54.14 | 82917 |
| 2022-11-08 | 51.71 | $54.68 | 117100 |
| 2022-11-07 | 50.90 | $54.59 | 194732 |
| 2022-11-04 | 49.97 | $54.12 | 179849 |
| 2022-11-03 | 48.99 | $49.38 | 70200 |
| 2022-11-02 | 48.85 | $49.57 | 99626 |
| 2022-11-01 | 48.64 | $50.60 | 88200 |
| 2022-10-31 | 48.17 | $50.61 | 117536 |
| 2022-10-28 | 47.63 | $50.45 | 89100 |
| 2022-10-27 | 47.03 | $48.90 | 86600 |
| 2022-10-26 | 46.67 | $48.54 | 83100 |
| 2022-10-25 | 46.32 | $48.32 | 75700 |
| 2022-10-24 | 45.97 | $47.55 | 112321 |
| 2022-10-21 | 45.73 | $46.50 | 129700 |
| 2022-10-20 | 45.68 | $46.38 | 110400 |
| 2022-10-19 | 45.65 | $46.97 | 88700 |
| 2022-10-18 | 45.50 | $46.96 | 146906 |
| 2022-10-17 | 45.33 | $47.24 | 103900 |
| 2022-10-14 | 45.08 | $46.54 | 110100 |
| 2022-10-13 | 44.96 | $46.77 | 147048 |
| 2022-10-12 | 44.77 | $45.26 | 107346 |
| 2022-10-11 | 44.88 | $44.70 | 140433 |
| 2022-10-10 | 45.14 | $44.41 | 152600 |
| 2022-10-07 | 45.51 | $44.02 | 227100 |
| 2022-10-06 | 46.03 | $44.60 | 203553 |
| 2022-10-05 | 46.53 | $47.03 | 290900 |
| 2022-10-04 | 46.60 | $47.68 | 145040 |
| 2022-10-03 | 46.55 | $46.75 | 131300 |
| 2022-09-30 | 46.71 | $46.04 | 188500 |
| 2022-09-29 | 47.05 | $46.97 | 136238 |
| 2022-09-28 | 47.25 | $46.80 | 122400 |
| 2022-09-27 | 47.54 | $46.38 | 120747 |
| 2022-09-26 | 47.96 | $46.61 | 155600 |
| 2022-09-23 | 48.42 | $47.17 | 152945 |
| 2022-09-22 | 48.84 | $48.96 | 87400 |
| 2022-09-21 | 48.95 | $49.17 | 90943 |
| 2022-09-20 | 49.05 | $49.39 | 88907 |
| 2022-09-19 | 49.13 | $49.68 | 102448 |
| 2022-09-16 | 49.16 | $49.50 | 586833 |
| 2022-09-15 | 49.25 | $49.23 | 147100 |
| 2022-09-14 | 49.41 | $49.60 | 162147 |
| 2022-09-13 | 49.53 | $49.00 | 154000 |
| 2022-09-12 | 49.80 | $50.99 | 227370 |
| 2022-09-09 | 49.71 | $49.98 | 111500 |
| 2022-09-08 | 49.82 | $49.18 | 131847 |
| 2022-09-07 | 50.13 | $49.38 | 122600 |
| 2022-09-06 | 50.45 | $49.27 | 130109 |
| 2022-09-02 | 50.86 | $50.33 | 83500 |
| 2022-09-01 | 51.11 | $50.84 | 104500 |
| 2022-08-31 | 51.31 | $51.04 | 127700 |
| 2022-08-30 | 51.50 | $51.20 | 107326 |
| 2022-08-29 | 51.69 | $51.76 | 76800 |
| 2022-08-26 | 51.81 | $51.80 | 116140 |
| 2022-08-25 | 51.94 | $52.64 | 105404 |
| 2022-08-24 | 51.92 | $51.76 | 90600 |
| 2022-08-23 | 52.09 | $52.17 | 118900 |
| 2022-08-22 | 52.21 | $52.69 | 105810 |
| 2022-08-19 | 52.25 | $52.78 | 100924 |
| 2022-08-18 | 52.27 | $52.90 | 95800 |
| 2022-08-17 | 52.29 | $53.01 | 84900 |
| 2022-08-16 | 52.29 | $53.33 | 109812 |
| 2022-08-15 | 52.24 | $53.15 | 125751 |
| 2022-08-12 | 52.22 | $53.16 | 147619 |
| 2022-08-11 | 52.20 | $52.52 | 144900 |
| 2022-08-10 | 52.33 | $51.53 | 131400 |
| 2022-08-09 | 52.69 | $51.34 | 121100 |
| 2022-08-08 | 53.17 | $51.79 | 162930 |
| 2022-08-05 | 53.63 | $52.06 | 220400 |
| 2022-08-04 | 54.12 | $51.72 | 310711 |
| 2022-08-03 | 54.77 | $54.19 | 175300 |
| 2022-08-02 | 55.00 | $55.09 | 146730 |
| 2022-08-01 | 55.09 | $56.21 | 154915 |
| 2022-07-29 | 54.97 | $55.91 | 109605 |
| 2022-07-28 | 54.89 | $56.05 | 85426 |
| 2022-07-27 | 54.78 | $56.01 | 82414 |
| 2022-07-26 | 54.66 | $56.19 | 137315 |
| 2022-07-25 | 54.50 | $55.58 | 101420 |
| 2022-07-22 | 54.45 | $55.33 | 84700 |
| 2022-07-21 | 54.45 | $55.06 | 136600 |
| 2022-07-20 | 54.51 | $54.74 | 77100 |
| 2022-07-19 | 54.67 | $54.95 | 127300 |
| 2022-07-18 | 54.82 | $54.13 | 67735 |
| 2022-07-15 | 55.17 | $54.03 | 130800 |
| 2022-07-14 | 55.61 | $53.62 | 100223 |
| 2022-07-13 | 56.22 | $53.50 | 89000 |
| 2022-07-12 | 56.96 | $54.57 | 123181 |
| 2022-07-11 | 57.60 | $53.94 | 224123 |
| 2022-07-08 | 58.48 | $53.06 | 266638 |
| 2022-07-07 | 59.70 | $59.21 | 216400 |
| 2022-07-06 | 59.81 | $59.47 | 201700 |
| 2022-07-05 | 59.88 | $60.35 | 301000 |
| 2022-07-01 | 59.79 | $60.81 | 202100 |
| 2022-06-30 | 59.58 | $60.50 | 249900 |
| 2022-06-29 | 59.40 | $60.61 | 155400 |
| 2022-06-28 | 59.17 | $60.88 | 123946 |
| 2022-06-27 | 58.85 | $61.00 | 118000 |
| 2022-06-24 | 58.46 | $59.47 | 325700 |
| 2022-06-23 | 58.33 | $58.36 | 114908 |
| 2022-06-22 | 58.42 | $57.96 | 149940 |
| 2022-06-21 | 58.61 | $58.40 | 112600 |
| 2022-06-17 | 58.75 | $57.27 | 465139 |
| 2022-06-16 | 59.15 | $55.84 | 209100 |
| 2022-06-15 | 59.91 | $56.72 | 124600 |
| 2022-06-14 | 60.62 | $56.81 | 118925 |
| 2022-06-13 | 61.42 | $56.84 | 181603 |
| 2022-06-10 | 62.34 | $59.65 | 106174 |
| 2022-06-09 | 62.82 | $60.29 | 101150 |
| 2022-06-08 | 63.23 | $61.48 | 110226 |
| 2022-06-07 | 63.44 | $63.27 | 83226 |
| 2022-06-06 | 63.31 | $62.79 | 97922 |
| 2022-06-03 | 63.24 | $62.76 | 105600 |
| 2022-06-02 | 63.16 | $63.69 | 91400 |
| 2022-06-01 | 62.87 | $63.73 | 97700 |
| 2022-05-31 | 62.51 | $63.68 | 137151 |
| 2022-05-27 | 62.09 | $63.47 | 95213 |
| 2022-05-26 | 61.65 | $62.76 | 112607 |
| 2022-05-25 | 61.27 | $63.01 | 124109 |
| 2022-05-24 | 60.78 | $61.77 | 105032 |
| 2022-05-23 | 60.46 | $60.22 | 117000 |
| 2022-05-20 | 60.42 | $59.59 | 133700 |
| 2022-05-19 | 60.49 | $60.06 | 131400 |
| 2022-05-18 | 60.47 | $62.67 | 155303 |
| 2022-05-17 | 59.89 | $62.14 | 144900 |
| 2022-05-16 | 59.33 | $61.40 | 89500 |
| 2022-05-13 | 58.83 | $60.16 | 102146 |
| 2022-05-12 | 58.51 | $59.06 | 98200 |
| 2022-05-11 | 58.36 | $58.81 | 89545 |
| 2022-05-10 | 58.24 | $57.76 | 112544 |
| 2022-05-09 | 58.33 | $58.08 | 91520 |
| 2022-05-06 | 58.36 | $57.53 | 75046 |
| 2022-05-05 | 58.51 | $57.80 | 115308 |
| 2022-05-04 | 58.63 | $58.36 | 87733 |
| 2022-05-03 | 58.64 | $57.65 | 82838 |
| 2022-05-02 | 58.80 | $56.93 | 108000 |
| 2022-04-29 | 59.14 | $57.85 | 112700 |
| 2022-04-28 | 59.34 | $58.76 | 109541 |
| 2022-04-27 | 59.37 | $58.08 | 101144 |
| 2022-04-26 | 59.54 | $57.73 | 152238 |
| 2022-04-25 | 59.81 | $58.70 | 103515 |
| 2022-04-22 | 59.92 | $59.70 | 71938 |
| 2022-04-21 | 59.82 | $60.59 | 80416 |
| 2022-04-20 | 59.51 | $60.38 | 96237 |
| 2022-04-19 | 59.19 | $59.42 | 79500 |
| 2022-04-18 | 59.01 | $58.84 | 100211 |
| 2022-04-14 | 58.92 | $58.98 | 75800 |
| 2022-04-13 | 58.78 | $58.52 | 88246 |
| 2022-04-12 | 58.71 | $58.41 | 140731 |
| 2022-04-11 | 58.64 | $57.76 | 150409 |
| 2022-04-08 | 58.69 | $57.72 | 137800 |
| 2022-04-07 | 58.75 | $60.24 | 186011 |
| 2022-04-06 | 58.29 | $59.21 | 155124 |
| 2022-04-05 | 57.96 | $58.15 | 150200 |
| 2022-04-04 | 57.79 | $58.76 | 126000 |
| 2022-04-01 | 57.46 | $58.98 | 155800 |
| 2022-03-31 | 57.02 | $58.07 | 182078 |
| 2022-03-30 | 56.71 | $56.59 | 159705 |
| 2022-03-29 | 56.65 | $56.93 | 131844 |
| 2022-03-28 | 56.50 | $57.11 | 80100 |
| 2022-03-25 | 56.29 | $57.57 | 121400 |
| 2022-03-24 | 55.94 | $56.25 | 93900 |
| 2022-03-23 | 55.81 | $55.94 | 80344 |
| 2022-03-22 | 55.73 | $56.01 | 92210 |
| 2022-03-21 | 55.61 | $55.70 | 209644 |
| 2022-03-18 | 55.54 | $55.38 | 804300 |
| 2022-03-17 | 55.52 | $55.37 | 161935 |
| 2022-03-16 | 55.49 | $54.98 | 184005 |
| 2022-03-15 | 55.55 | $55.15 | 158800 |
| 2022-03-14 | 55.57 | $54.63 | 158232 |
| 2022-03-11 | 55.70 | $54.80 | 122435 |
| 2022-03-10 | 55.81 | $55.83 | 152600 |
| 2022-03-09 | 55.71 | $56.29 | 100140 |
| 2022-03-08 | 55.51 | $55.55 | 122800 |
| 2022-03-07 | 55.42 | $56.55 | 117749 |
| 2022-03-04 | 55.10 | $57.32 | 81935 |
| 2022-03-03 | 54.56 | $56.76 | 93400 |
| 2022-03-02 | 54.05 | $56.05 | 90500 |
| 2022-03-01 | 53.62 | $54.27 | 99608 |
| 2022-02-28 | 53.48 | $54.11 | 137300 |
| 2022-02-25 | 53.36 | $54.18 | 95517 |
| 2022-02-24 | 53.21 | $52.54 | 145600 |
| 2022-02-23 | 53.37 | $53.58 | 89321 |
| 2022-02-22 | 53.35 | $53.77 | 132438 |
| 2022-02-18 | 53.28 | $55.02 | 142535 |
| 2022-02-17 | 52.94 | $54.53 | 75317 |
| 2022-02-16 | 52.65 | $54.36 | 86429 |
| 2022-02-15 | 52.35 | $53.38 | 88300 |
| 2022-02-14 | 52.22 | $53.29 | 155700 |
| 2022-02-11 | 52.09 | $52.60 | 144200 |
| 2022-02-10 | 52.09 | $50.75 | 187109 |
| 2022-02-09 | 52.48 | $50.15 | 114500 |
| 2022-02-08 | 53.07 | $51.10 | 116950 |
| 2022-02-07 | 53.55 | $50.92 | 123100 |
| 2022-02-04 | 54.15 | $50.98 | 125107 |
| 2022-02-03 | 54.84 | $51.55 | 207236 |
| 2022-02-02 | 55.52 | $54.67 | 134471 |
| 2022-02-01 | 55.64 | $54.03 | 87047 |
| 2022-01-31 | 55.92 | $54.43 | 209100 |
| 2022-01-28 | 56.16 | $54.77 | 78100 |
| 2022-01-27 | 56.35 | $54.57 | 105800 |
| 2022-01-26 | 56.62 | $54.81 | 196419 |
| 2022-01-25 | 56.86 | $55.44 | 100400 |
| 2022-01-24 | 57.01 | $56.20 | 175421 |
| 2022-01-21 | 57.02 | $55.97 | 151803 |
| 2022-01-20 | 57.06 | $55.83 | 87522 |
| 2022-01-19 | 57.13 | $56.30 | 95535 |
| 2022-01-18 | 57.11 | $56.51 | 101600 |
| 2022-01-14 | 57.02 | $57.17 | 123230 |
| 2022-01-13 | 56.78 | $56.84 | 96700 |
| 2022-01-12 | 56.55 | $55.32 | 137030 |
| 2022-01-11 | 56.59 | $55.63 | 134548 |
| 2022-01-10 | 56.57 | $56.01 | 173500 |
| 2022-01-07 | 56.45 | $56.26 | 139929 |
| 2022-01-06 | 56.24 | $56.95 | 172402 |
| 2022-01-05 | 55.84 | $56.61 | 130700 |
| 2022-01-04 | 55.44 | $56.74 | 155200 |
| 2022-01-03 | 54.94 | $56.14 | 177756 |
| 2021-12-31 | 54.47 | $54.92 | 86205 |
| 2021-12-30 | 54.17 | $54.61 | 109019 |
| 2021-12-29 | 53.88 | $54.50 | 68900 |
| 2021-12-28 | 53.56 | $54.39 | 94121 |
| 2021-12-27 | 53.19 | $54.12 | 89900 |
| 2021-12-23 | 52.82 | $53.84 | 62325 |
| 2021-12-22 | 52.44 | $53.78 | 105300 |
| 2021-12-21 | 52.00 | $53.14 | 95222 |
| 2021-12-20 | 51.62 | $53.05 | 153300 |
| 2021-12-17 | 51.19 | $52.33 | 540972 |
| 2021-12-16 | 50.84 | $52.31 | 149700 |
| 2021-12-15 | 50.43 | $53.09 | 272234 |
| 2021-12-14 | 49.79 | $51.29 | 197420 |
| 2021-12-13 | 49.42 | $50.93 | 147008 |
| 2021-12-10 | 49.07 | $50.48 | 94700 |
| 2021-12-09 | 48.75 | $49.43 | 97707 |
| 2021-12-08 | 48.60 | $49.51 | 95700 |
| 2021-12-07 | 48.41 | $49.42 | 104910 |
| 2021-12-06 | 48.21 | $49.99 | 129300 |
| 2021-12-03 | 47.86 | $48.54 | 65849 |
| 2021-12-02 | 47.77 | $47.92 | 115300 |
| 2021-12-01 | 47.78 | $46.95 | 93118 |
| 2021-11-30 | 48.01 | $46.57 | 129123 |
| 2021-11-29 | 48.36 | $46.97 | 130811 |
| 2021-11-26 | 48.68 | $47.63 | 74600 |
| 2021-11-24 | 48.91 | $48.70 | 58011 |
| 2021-11-23 | 48.96 | $48.82 | 91200 |
| 2021-11-22 | 48.98 | $48.78 | 84100 |
| 2021-11-19 | 49.02 | $48.09 | 80900 |
| 2021-11-18 | 49.21 | $48.98 | 93600 |
| 2021-11-17 | 49.25 | $49.53 | 149500 |
| 2021-11-16 | 49.17 | $48.77 | 112540 |
| 2021-11-15 | 49.24 | $49.74 | 75200 |
| 2021-11-12 | 49.11 | $49.19 | 58725 |
| 2021-11-11 | 49.08 | $49.36 | 64517 |
| 2021-11-10 | 49.01 | $49.67 | 81303 |
| 2021-11-09 | 48.86 | $49.39 | 73600 |
| 2021-11-08 | 48.75 | $49.42 | 76100 |
| 2021-11-05 | 48.61 | $50.46 | 109781 |
| 2021-11-04 | 48.23 | $49.23 | 147541 |
| 2021-11-03 | 48.05 | $48.84 | 88136 |
| 2021-11-02 | 47.92 | $48.03 | 149400 |
| 2021-11-01 | 47.95 | $47.91 | 110706 |
| 2021-10-29 | 48.01 | $47.00 | 131029 |
| 2021-10-28 | 48.27 | $47.58 | 74100 |
| 2021-10-27 | 48.46 | $47.37 | 100044 |
| 2021-10-26 | 48.72 | $48.42 | 76422 |
| 2021-10-25 | 48.81 | $48.93 | 62100 |
| 2021-10-22 | 48.80 | $48.70 | 68800 |
| 2021-10-21 | 48.84 | $48.51 | 72400 |
| 2021-10-20 | 48.92 | $48.87 | 72918 |
| 2021-10-19 | 48.95 | $48.47 | 69918 |
| 2021-10-18 | 49.06 | $48.53 | 71200 |
| 2021-10-15 | 49.18 | $49.22 | 106035 |
| 2021-10-14 | 49.18 | $49.35 | 83303 |
| 2021-10-13 | 49.14 | $49.40 | 65000 |
| 2021-10-12 | 49.09 | $49.22 | 97300 |
| 2021-10-11 | 49.07 | $48.93 | 87800 |
| 2021-10-08 | 49.11 | $49.26 | 73100 |
| 2021-10-07 | 49.09 | $49.30 | 220200 |
| 2021-10-06 | 49.05 | $50.61 | 124700 |
| 2021-10-05 | 48.73 | $50.52 | 113211 |
| 2021-10-04 | 48.39 | $50.18 | 116314 |
| 2021-10-01 | 48.06 | $49.01 | 125625 |
| 2021-09-30 | 47.92 | $48.33 | 103200 |
| 2021-09-29 | 47.91 | $49.14 | 91800 |
| 2021-09-28 | 47.74 | $48.35 | 94543 |
| 2021-09-27 | 47.71 | $48.59 | 131918 |
| 2021-09-24 | 47.63 | $47.59 | 87710 |
| 2021-09-23 | 47.75 | $47.80 | 93704 |
| 2021-09-22 | 47.85 | $47.36 | 88386 |
| 2021-09-21 | 48.06 | $47.28 | 96900 |
| 2021-09-20 | 48.34 | $47.49 | 138200 |
| 2021-09-17 | 48.61 | $47.92 | 406608 |
| 2021-09-16 | 48.85 | $48.30 | 94538 |
| 2021-09-15 | 49.05 | $48.94 | 99104 |
| 2021-09-14 | 49.15 | $48.36 | 108800 |
| 2021-09-13 | 49.39 | $48.78 | 104228 |
| 2021-09-10 | 49.58 | $49.04 | 121223 |
| 2021-09-09 | 49.75 | $49.32 | 101106 |
| 2021-09-08 | 49.90 | $50.50 | 85600 |
| 2021-09-07 | 49.82 | $51.06 | 75500 |
| 2021-09-03 | 49.62 | $50.95 | 74436 |
| 2021-09-02 | 49.40 | $50.70 | 53700 |
| 2021-09-01 | 49.21 | $50.35 | 70400 |
| 2021-08-31 | 49.07 | $50.60 | 143700 |
| 2021-08-30 | 48.86 | $49.92 | 67000 |
| 2021-08-27 | 48.77 | $50.08 | 98868 |
| 2021-08-26 | 48.63 | $49.12 | 73900 |
| 2021-08-25 | 48.68 | $49.54 | 82314 |
| 2021-08-24 | 48.66 | $49.04 | 72400 |
| 2021-08-23 | 48.75 | $49.14 | 61000 |
| 2021-08-20 | 48.84 | $48.65 | 122023 |
| 2021-08-19 | 49.06 | $48.31 | 106256 |
| 2021-08-18 | 49.39 | $49.21 | 75105 |
| 2021-08-17 | 49.60 | $50.26 | 79113 |
| 2021-08-16 | 49.62 | $50.16 | 96907 |
| 2021-08-13 | 49.68 | $49.14 | 275731 |
| 2021-08-12 | 49.97 | $49.52 | 139600 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
50.84
2026-08-10
Close Price
$47.40
Vol: 754162
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
44.51
Average
53.10
Maximum
68.13
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 50.84 | $47.40 | 754162 |
| 2026-08-07 | 52.10 | $50.84 | 386500 |
| 2026-08-06 | 52.57 | $51.15 | 437563 |
| 2026-08-05 | 53.03 | $52.07 | 295346 |
| 2026-08-04 | 53.30 | $52.76 | 273834 |
| 2026-08-03 | 53.42 | $52.03 | 222809 |
| 2026-07-31 | 53.78 | $52.69 | 209000 |
| 2026-07-30 | 54.00 | $53.27 | 207600 |
| 2026-07-29 | 54.08 | $54.80 | 206700 |
| 2026-07-28 | 53.69 | $54.75 | 234800 |
| 2026-07-27 | 53.21 | $53.58 | 173405 |
| 2026-07-24 | 53.00 | $53.75 | 138817 |
| 2026-07-23 | 52.68 | $52.71 | 196887 |
| 2026-07-22 | 52.62 | $53.75 | 197769 |
| 2026-07-21 | 52.21 | $52.77 | 194800 |
| 2026-07-20 | 52.02 | $53.28 | 175400 |
| 2026-07-17 | 51.64 | $53.14 | 338400 |
| 2026-07-16 | 51.22 | $53.02 | 497815 |
| 2026-07-15 | 50.76 | $50.68 | 195119 |
| 2026-07-14 | 50.95 | $50.42 | 192055 |
| 2026-07-13 | 51.27 | $50.98 | 231100 |
| 2026-07-10 | 51.50 | $51.62 | 228207 |
| 2026-07-09 | 51.58 | $51.46 | 242536 |
| 2026-07-08 | 51.75 | $52.13 | 223337 |
| 2026-07-07 | 51.74 | $51.66 | 178443 |
| 2026-07-06 | 51.89 | $51.38 | 191561 |
| 2026-07-02 | 52.17 | $51.62 | 231527 |
| 2026-07-01 | 52.44 | $52.08 | 204069 |
| 2026-06-30 | 52.63 | $52.17 | 208000 |
| 2026-06-29 | 52.84 | $52.96 | 344334 |
| 2026-06-26 | 52.84 | $53.79 | 655500 |
| 2026-06-25 | 52.59 | $53.17 | 175200 |
| 2026-06-24 | 52.49 | $52.84 | 230305 |
| 2026-06-23 | 52.47 | $52.67 | 260739 |
| 2026-06-22 | 52.52 | $51.51 | 272148 |
| 2026-06-18 | 52.94 | $52.16 | 675305 |
| 2026-06-17 | 53.26 | $52.81 | 281645 |
| 2026-06-16 | 53.44 | $53.63 | 249443 |
| 2026-06-15 | 53.40 | $53.33 | 267925 |
| 2026-06-12 | 53.46 | $53.93 | 189600 |
| 2026-06-11 | 53.33 | $53.26 | 145400 |
| 2026-06-10 | 53.39 | $54.33 | 248200 |
| 2026-06-09 | 53.13 | $53.01 | 197516 |
| 2026-06-08 | 53.24 | $52.75 | 212575 |
| 2026-06-05 | 53.45 | $53.76 | 192500 |
| 2026-06-04 | 53.39 | $52.87 | 235021 |
| 2026-06-03 | 53.60 | $53.08 | 296512 |
| 2026-06-02 | 53.79 | $54.38 | 327100 |
| 2026-06-01 | 53.61 | $54.13 | 406049 |
| 2026-05-29 | 53.47 | $51.87 | 668964 |
| 2026-05-28 | 54.02 | $51.16 | 1.1M |
| 2026-05-27 | 54.91 | $55.23 | 162826 |
| 2026-05-26 | 54.70 | $54.56 | 146419 |
| 2026-05-22 | 54.65 | $54.52 | 117121 |
| 2026-05-21 | 54.59 | $54.63 | 119100 |
| 2026-05-20 | 54.47 | $54.79 | 174900 |
| 2026-05-19 | 54.28 | $54.40 | 144450 |
| 2026-05-18 | 54.15 | $54.46 | 124984 |
| 2026-05-15 | 53.97 | $53.49 | 173312 |
| 2026-05-14 | 54.06 | $53.92 | 154036 |
| 2026-05-13 | 54.02 | $53.80 | 168200 |
| 2026-05-12 | 54.01 | $53.71 | 166812 |
| 2026-05-11 | 54.02 | $53.60 | 140361 |
| 2026-05-08 | 54.05 | $53.70 | 111300 |
| 2026-05-07 | 54.06 | $53.76 | 168546 |
| 2026-05-06 | 54.03 | $53.90 | 157649 |
| 2026-05-05 | 53.95 | $54.08 | 151160 |
| 2026-05-04 | 53.79 | $53.85 | 176300 |
| 2026-05-01 | 53.66 | $54.25 | 172449 |
| 2026-04-30 | 53.37 | $53.58 | 173202 |
| 2026-04-29 | 53.22 | $52.47 | 213449 |
| 2026-04-28 | 53.38 | $53.97 | 254340 |
| 2026-04-27 | 53.10 | $53.62 | 134200 |
| 2026-04-24 | 52.86 | $53.67 | 136300 |
| 2026-04-23 | 52.56 | $53.77 | 228041 |
| 2026-04-22 | 52.16 | $52.40 | 280338 |
| 2026-04-21 | 52.10 | $51.86 | 184218 |
| 2026-04-20 | 52.21 | $51.66 | 223000 |
| 2026-04-17 | 52.40 | $52.46 | 228100 |
| 2026-04-16 | 52.39 | $51.80 | 196827 |
| 2026-04-15 | 52.58 | $51.01 | 215204 |
| 2026-04-14 | 53.06 | $52.53 | 278500 |
| 2026-04-13 | 53.17 | $53.37 | 222700 |
| 2026-04-10 | 53.03 | $53.43 | 165300 |
| 2026-04-09 | 52.84 | $53.56 | 145212 |
| 2026-04-08 | 52.56 | $53.10 | 210800 |
| 2026-04-07 | 52.37 | $52.30 | 192700 |
| 2026-04-06 | 52.39 | $52.69 | 154600 |
| 2026-04-02 | 52.30 | $52.59 | 161200 |
| 2026-04-01 | 52.21 | $52.31 | 231000 |
| 2026-03-31 | 52.21 | $52.70 | 160900 |
| 2026-03-30 | 52.08 | $53.06 | 146835 |
| 2026-03-27 | 51.81 | $52.75 | 136600 |
| 2026-03-26 | 51.59 | $52.67 | 159600 |
| 2026-03-25 | 51.36 | $51.95 | 143881 |
| 2026-03-24 | 51.32 | $51.38 | 149432 |
| 2026-03-23 | 51.46 | $51.28 | 204400 |
| 2026-03-20 | 51.68 | $50.85 | 761630 |
| 2026-03-19 | 52.09 | $51.58 | 179581 |
| 2026-03-18 | 52.36 | $52.02 | 206541 |
| 2026-03-17 | 52.57 | $53.29 | 150171 |
| 2026-03-16 | 52.43 | $52.93 | 141210 |
| 2026-03-13 | 52.38 | $53.11 | 143800 |
| 2026-03-12 | 52.27 | $52.72 | 184101 |
| 2026-03-11 | 52.27 | $52.28 | 204106 |
| 2026-03-10 | 52.42 | $52.09 | 198448 |
| 2026-03-09 | 52.67 | $52.55 | 234408 |
| 2026-03-06 | 52.85 | $52.95 | 205505 |
| 2026-03-05 | 52.94 | $52.65 | 234971 |
| 2026-03-04 | 53.16 | $53.75 | 164965 |
| 2026-03-03 | 53.09 | $53.12 | 202918 |
| 2026-03-02 | 53.21 | $53.46 | 244504 |
| 2026-02-27 | 53.25 | $53.73 | 227100 |
| 2026-02-26 | 53.23 | $53.82 | 173538 |
| 2026-02-25 | 53.19 | $54.03 | 194301 |
| 2026-02-24 | 53.08 | $53.49 | 205532 |
| 2026-02-23 | 53.13 | $53.49 | 204600 |
| 2026-02-20 | 53.20 | $53.79 | 301100 |
| 2026-02-19 | 53.20 | $53.42 | 184302 |
| 2026-02-18 | 53.33 | $52.90 | 214500 |
| 2026-02-17 | 53.67 | $53.37 | 176651 |
| 2026-02-13 | 53.94 | $53.46 | 194900 |
| 2026-02-12 | 54.25 | $52.74 | 223025 |
| 2026-02-11 | 54.87 | $52.87 | 328900 |
| 2026-02-10 | 55.58 | $51.62 | 412609 |
| 2026-02-09 | 56.84 | $51.62 | 594775 |
| 2026-02-06 | 58.36 | $57.82 | 215436 |
| 2026-02-05 | 58.22 | $58.67 | 151476 |
| 2026-02-04 | 57.77 | $58.77 | 209700 |
| 2026-02-03 | 57.17 | $58.27 | 206700 |
| 2026-02-02 | 56.58 | $57.82 | 242131 |
| 2026-01-30 | 55.98 | $56.59 | 317420 |
| 2026-01-29 | 55.63 | $55.80 | 198729 |
| 2026-01-28 | 55.45 | $55.36 | 160426 |
| 2026-01-27 | 55.35 | $55.81 | 127686 |
| 2026-01-26 | 55.08 | $55.17 | 148600 |
| 2026-01-23 | 54.95 | $54.68 | 115000 |
| 2026-01-22 | 54.93 | $54.56 | 145113 |
| 2026-01-21 | 54.94 | $55.03 | 131942 |
| 2026-01-20 | 54.79 | $54.44 | 142400 |
| 2026-01-16 | 54.79 | $54.32 | 137549 |
| 2026-01-15 | 54.82 | $55.32 | 159708 |
| 2026-01-14 | 54.54 | $55.32 | 254012 |
| 2026-01-13 | 54.18 | $55.08 | 162600 |
| 2026-01-12 | 53.81 | $54.26 | 159304 |
| 2026-01-09 | 53.62 | $54.49 | 185934 |
| 2026-01-08 | 53.31 | $54.26 | 181553 |
| 2026-01-07 | 53.01 | $53.13 | 134647 |
| 2026-01-06 | 52.99 | $52.86 | 177325 |
| 2026-01-05 | 53.07 | $52.95 | 228200 |
| 2026-01-02 | 53.13 | $52.58 | 146809 |
| 2025-12-31 | 53.32 | $52.75 | 240514 |
| 2025-12-30 | 53.50 | $53.02 | 133815 |
| 2025-12-29 | 53.63 | $53.13 | 134500 |
| 2025-12-26 | 53.76 | $53.15 | 118900 |
| 2025-12-24 | 53.90 | $53.24 | 84500 |
| 2025-12-23 | 54.04 | $53.04 | 121326 |
| 2025-12-22 | 54.26 | $53.15 | 204508 |
| 2025-12-19 | 54.49 | $53.84 | 382700 |
| 2025-12-18 | 54.55 | $54.55 | 179952 |
| 2025-12-17 | 54.38 | $55.13 | 206500 |
| 2025-12-16 | 53.97 | $54.49 | 160803 |
| 2025-12-15 | 53.68 | $54.70 | 186271 |
| 2025-12-12 | 53.25 | $53.96 | 140289 |
| 2025-12-11 | 52.95 | $53.48 | 153900 |
| 2025-12-10 | 52.74 | $53.12 | 156900 |
| 2025-12-09 | 52.60 | $52.80 | 153000 |
| 2025-12-08 | 52.52 | $52.24 | 156509 |
| 2025-12-05 | 52.61 | $52.25 | 128306 |
| 2025-12-04 | 52.71 | $52.25 | 147100 |
| 2025-12-03 | 52.84 | $52.76 | 113702 |
| 2025-12-02 | 52.83 | $53.00 | 130281 |
| 2025-12-01 | 52.74 | $52.79 | 198185 |
| 2025-11-28 | 52.70 | $52.76 | 104305 |
| 2025-11-26 | 52.66 | $52.61 | 290713 |
| 2025-11-25 | 52.66 | $52.83 | 195700 |
| 2025-11-24 | 52.59 | $51.77 | 275100 |
| 2025-11-21 | 52.84 | $53.00 | 222700 |
| 2025-11-20 | 52.76 | $52.51 | 178232 |
| 2025-11-19 | 52.81 | $52.74 | 137300 |
| 2025-11-18 | 52.80 | $52.99 | 138500 |
| 2025-11-17 | 52.72 | $52.17 | 164887 |
| 2025-11-14 | 52.87 | $52.92 | 167239 |
| 2025-11-13 | 52.81 | $52.93 | 157966 |
| 2025-11-12 | 52.75 | $53.24 | 135512 |
| 2025-11-11 | 52.57 | $53.64 | 165243 |
| 2025-11-10 | 52.23 | $52.76 | 225100 |
| 2025-11-07 | 52.10 | $53.32 | 263100 |
| 2025-11-06 | 51.77 | $54.88 | 481085 |
| 2025-11-05 | 50.88 | $52.10 | 287223 |
| 2025-11-04 | 50.69 | $51.40 | 229208 |
| 2025-11-03 | 50.71 | $50.76 | 252884 |
| 2025-10-31 | 50.95 | $50.68 | 247020 |
| 2025-10-30 | 51.28 | $50.32 | 221884 |
| 2025-10-29 | 51.82 | $51.06 | 280503 |
| 2025-10-28 | 52.25 | $51.50 | 221864 |
| 2025-10-27 | 52.66 | $52.08 | 191908 |
| 2025-10-24 | 52.98 | $53.40 | 100841 |
| 2025-10-23 | 52.96 | $53.52 | 122360 |
| 2025-10-22 | 52.91 | $53.55 | 137500 |
| 2025-10-21 | 52.86 | $52.95 | 222147 |
| 2025-10-20 | 52.99 | $53.35 | 146852 |
| 2025-10-17 | 53.03 | $53.67 | 127600 |
| 2025-10-16 | 53.00 | $52.81 | 155600 |
| 2025-10-15 | 53.24 | $53.24 | 109400 |
| 2025-10-14 | 53.41 | $53.28 | 124029 |
| 2025-10-13 | 53.62 | $52.55 | 201248 |
| 2025-10-10 | 54.11 | $52.74 | 183236 |
| 2025-10-09 | 54.66 | $53.59 | 216828 |
| 2025-10-08 | 55.06 | $54.43 | 151300 |
| 2025-10-07 | 55.29 | $54.53 | 188500 |
| 2025-10-06 | 55.54 | $54.97 | 210440 |
| 2025-10-03 | 55.70 | $55.44 | 245503 |
| 2025-10-02 | 55.75 | $55.88 | 166511 |
| 2025-10-01 | 55.66 | $55.78 | 202700 |
| 2025-09-30 | 55.58 | $55.87 | 155642 |
| 2025-09-29 | 55.45 | $55.13 | 199062 |
| 2025-09-26 | 55.53 | $56.29 | 288756 |
| 2025-09-25 | 55.26 | $54.93 | 162800 |
| 2025-09-24 | 55.36 | $54.84 | 132500 |
| 2025-09-23 | 55.50 | $54.87 | 203600 |
| 2025-09-22 | 55.67 | $54.60 | 218500 |
| 2025-09-19 | 55.95 | $55.26 | 910500 |
| 2025-09-18 | 56.08 | $56.24 | 216773 |
| 2025-09-17 | 55.92 | $56.36 | 214500 |
| 2025-09-16 | 55.69 | $55.44 | 182900 |
| 2025-09-15 | 55.69 | $54.92 | 183900 |
| 2025-09-12 | 55.85 | $55.45 | 129300 |
| 2025-09-11 | 55.87 | $56.14 | 228440 |
| 2025-09-10 | 55.67 | $55.50 | 161536 |
| 2025-09-09 | 55.62 | $54.97 | 176000 |
| 2025-09-08 | 55.72 | $55.55 | 180042 |
| 2025-09-05 | 55.66 | $55.51 | 251400 |
| 2025-09-04 | 55.59 | $54.93 | 210814 |
| 2025-09-03 | 55.68 | $55.12 | 197100 |
| 2025-09-02 | 55.72 | $55.28 | 183183 |
| 2025-08-29 | 55.71 | $55.95 | 224700 |
| 2025-08-28 | 55.49 | $55.29 | 193905 |
| 2025-08-27 | 55.42 | $55.33 | 162930 |
| 2025-08-26 | 55.31 | $54.90 | 217700 |
| 2025-08-25 | 55.31 | $55.88 | 151933 |
| 2025-08-22 | 55.00 | $56.67 | 221600 |
| 2025-08-21 | 54.36 | $55.83 | 198005 |
| 2025-08-20 | 53.85 | $55.39 | 239000 |
| 2025-08-19 | 53.38 | $54.69 | 205502 |
| 2025-08-18 | 53.03 | $54.07 | 160022 |
| 2025-08-15 | 52.81 | $53.45 | 327925 |
| 2025-08-14 | 52.75 | $52.91 | 203017 |
| 2025-08-13 | 52.87 | $53.61 | 190607 |
| 2025-08-12 | 52.81 | $54.13 | 240501 |
| 2025-08-11 | 52.60 | $53.45 | 321712 |
| 2025-08-08 | 52.56 | $52.37 | 315800 |
| 2025-08-07 | 52.89 | $51.66 | 584500 |
| 2025-08-06 | 53.52 | $54.52 | 181930 |
| 2025-08-05 | 53.41 | $53.99 | 203700 |
| 2025-08-04 | 53.47 | $53.40 | 201482 |
| 2025-08-01 | 53.74 | $53.99 | 229638 |
| 2025-07-31 | 53.91 | $54.47 | 258600 |
| 2025-07-30 | 53.97 | $54.75 | 328200 |
| 2025-07-29 | 53.99 | $54.84 | 210450 |
| 2025-07-28 | 54.00 | $54.06 | 226925 |
| 2025-07-25 | 54.29 | $54.87 | 206800 |
| 2025-07-24 | 54.40 | $54.85 | 214729 |
| 2025-07-23 | 54.57 | $55.78 | 1.1M |
| 2025-07-22 | 54.50 | $54.87 | 461500 |
| 2025-07-21 | 54.73 | $54.94 | 259700 |
| 2025-07-18 | 55.01 | $54.47 | 197800 |
| 2025-07-17 | 55.52 | $55.48 | 275900 |
| 2025-07-16 | 55.85 | $55.89 | 378305 |
| 2025-07-15 | 56.15 | $54.84 | 280800 |
| 2025-07-14 | 56.85 | $55.01 | 420629 |
| 2025-07-11 | 57.68 | $58.41 | 334131 |
| 2025-07-10 | 57.61 | $58.50 | 342748 |
| 2025-07-09 | 57.52 | $57.77 | 267102 |
| 2025-07-08 | 57.66 | $57.55 | 275047 |
| 2025-07-07 | 57.90 | $57.90 | 270100 |
| 2025-07-03 | 58.10 | $58.83 | 99600 |
| 2025-07-02 | 58.05 | $58.24 | 224702 |
| 2025-07-01 | 58.20 | $57.48 | 187506 |
| 2025-06-30 | 58.63 | $58.24 | 200930 |
| 2025-06-27 | 58.92 | $58.64 | 300146 |
| 2025-06-26 | 59.15 | $59.52 | 354645 |
| 2025-06-25 | 59.16 | $58.45 | 291711 |
| 2025-06-24 | 59.52 | $59.51 | 180900 |
| 2025-06-23 | 59.62 | $59.53 | 183664 |
| 2025-06-20 | 59.74 | $58.29 | 1.3M |
| 2025-06-18 | 60.28 | $59.02 | 226860 |
| 2025-06-17 | 60.71 | $59.16 | 209099 |
| 2025-06-16 | 61.17 | $59.98 | 254039 |
| 2025-06-13 | 61.47 | $60.33 | 223000 |
| 2025-06-12 | 61.71 | $61.04 | 124600 |
| 2025-06-11 | 61.76 | $61.14 | 181700 |
| 2025-06-10 | 61.77 | $60.49 | 162625 |
| 2025-06-09 | 61.97 | $60.89 | 228100 |
| 2025-06-06 | 62.07 | $60.60 | 264817 |
| 2025-06-05 | 62.26 | $60.54 | 247500 |
| 2025-06-04 | 62.48 | $60.44 | 383800 |
| 2025-06-03 | 62.75 | $62.29 | 341000 |
| 2025-06-02 | 62.46 | $65.30 | 375137 |
| 2025-05-30 | 61.12 | $65.39 | 858868 |
| 2025-05-29 | 59.44 | $59.38 | 269704 |
| 2025-05-28 | 59.28 | $59.35 | 199738 |
| 2025-05-27 | 59.08 | $59.78 | 218149 |
| 2025-05-23 | 58.68 | $59.31 | 157636 |
| 2025-05-22 | 58.33 | $58.60 | 207600 |
| 2025-05-21 | 58.12 | $58.18 | 144839 |
| 2025-05-20 | 57.98 | $58.61 | 148600 |
| 2025-05-19 | 57.66 | $58.00 | 174224 |
| 2025-05-16 | 57.46 | $57.14 | 190300 |
| 2025-05-15 | 57.48 | $56.39 | 194500 |
| 2025-05-14 | 57.73 | $55.25 | 266349 |
| 2025-05-13 | 58.39 | $56.19 | 192800 |
| 2025-05-12 | 58.87 | $56.75 | 204916 |
| 2025-05-09 | 59.25 | $58.04 | 168000 |
| 2025-05-08 | 59.29 | $58.44 | 152400 |
| 2025-05-07 | 59.19 | $58.99 | 168124 |
| 2025-05-06 | 58.86 | $58.75 | 164722 |
| 2025-05-05 | 58.50 | $58.69 | 146400 |
| 2025-05-02 | 58.06 | $58.44 | 185633 |
| 2025-05-01 | 57.58 | $58.22 | 136914 |
| 2025-04-30 | 57.04 | $58.27 | 273838 |
| 2025-04-29 | 56.35 | $58.22 | 335726 |
| 2025-04-28 | 55.50 | $57.57 | 190900 |
| 2025-04-25 | 54.66 | $57.87 | 257600 |
| 2025-04-24 | 53.54 | $57.68 | 418516 |
| 2025-04-23 | 52.24 | $54.13 | 344000 |
| 2025-04-22 | 51.78 | $54.13 | 422325 |
| 2025-04-21 | 51.24 | $51.78 | 186427 |
| 2025-04-17 | 51.35 | $51.66 | 186100 |
| 2025-04-16 | 51.53 | $50.84 | 185400 |
| 2025-04-15 | 52.03 | $51.07 | 187412 |
| 2025-04-14 | 52.58 | $51.51 | 181700 |
| 2025-04-11 | 53.13 | $52.73 | 302264 |
| 2025-04-10 | 53.42 | $52.53 | 209742 |
| 2025-04-09 | 53.84 | $53.09 | 224900 |
| 2025-04-08 | 54.18 | $52.27 | 201189 |
| 2025-04-07 | 54.87 | $52.77 | 246382 |
| 2025-04-04 | 55.54 | $54.01 | 212514 |
| 2025-04-03 | 55.96 | $55.64 | 138610 |
| 2025-04-02 | 55.95 | $55.64 | 107403 |
| 2025-04-01 | 55.92 | $56.03 | 94800 |
| 2025-03-31 | 55.75 | $56.05 | 153000 |
| 2025-03-28 | 55.54 | $56.04 | 112600 |
| 2025-03-27 | 55.27 | $56.43 | 300903 |
| 2025-03-26 | 54.81 | $54.39 | 128400 |
| 2025-03-25 | 54.89 | $53.76 | 160341 |
| 2025-03-24 | 55.18 | $54.33 | 179738 |
| 2025-03-21 | 55.35 | $54.11 | 540609 |
| 2025-03-20 | 55.61 | $55.13 | 89700 |
| 2025-03-19 | 55.59 | $55.69 | 125106 |
| 2025-03-18 | 55.38 | $55.80 | 124046 |
| 2025-03-17 | 55.08 | $55.73 | 119700 |
| 2025-03-14 | 54.72 | $55.35 | 94045 |
| 2025-03-13 | 54.40 | $54.70 | 115309 |
| 2025-03-12 | 54.21 | $53.56 | 109432 |
| 2025-03-11 | 54.32 | $54.25 | 106411 |
| 2025-03-10 | 54.24 | $54.34 | 162933 |
| 2025-03-07 | 54.10 | $54.83 | 132300 |
| 2025-03-06 | 53.77 | $53.76 | 98827 |
| 2025-03-05 | 53.71 | $53.10 | 108200 |
| 2025-03-04 | 53.83 | $53.86 | 182703 |
| 2025-03-03 | 53.73 | $53.99 | 117462 |
| 2025-02-28 | 53.57 | $53.61 | 278949 |
| 2025-02-27 | 53.48 | $52.97 | 133536 |
| 2025-02-26 | 53.58 | $53.45 | 205546 |
| 2025-02-25 | 53.54 | $53.78 | 141900 |
| 2025-02-24 | 53.38 | $53.12 | 154322 |
| 2025-02-21 | 53.39 | $53.26 | 188841 |
| 2025-02-20 | 53.35 | $53.10 | 118400 |
| 2025-02-19 | 53.36 | $53.21 | 122269 |
| 2025-02-18 | 53.32 | $52.73 | 95704 |
| 2025-02-14 | 53.42 | $52.87 | 74200 |
| 2025-02-13 | 53.50 | $53.66 | 108200 |
| 2025-02-12 | 53.34 | $53.60 | 109900 |
| 2025-02-11 | 53.16 | $53.98 | 97400 |
| 2025-02-10 | 52.81 | $53.26 | 98700 |
| 2025-02-07 | 52.62 | $52.66 | 98800 |
| 2025-02-06 | 52.57 | $52.69 | 110634 |
| 2025-02-05 | 52.50 | $52.40 | 99346 |
| 2025-02-04 | 52.51 | $52.40 | 393900 |
| 2025-02-03 | 52.53 | $52.66 | 133600 |
| 2025-01-31 | 52.46 | $53.12 | 128260 |
| 2025-01-30 | 52.24 | $53.52 | 132054 |
| 2025-01-29 | 51.85 | $53.53 | 169100 |
| 2025-01-28 | 51.37 | $54.00 | 148134 |
| 2025-01-27 | 50.65 | $53.95 | 250600 |
| 2025-01-24 | 49.81 | $50.71 | 133100 |
| 2025-01-23 | 49.83 | $50.74 | 122938 |
| 2025-01-22 | 49.87 | $50.29 | 101528 |
| 2025-01-21 | 50.09 | $51.70 | 91444 |
| 2025-01-17 | 49.93 | $51.03 | 94300 |
| 2025-01-16 | 49.98 | $50.60 | 118758 |
| 2025-01-15 | 50.21 | $50.35 | 110961 |
| 2025-01-14 | 50.59 | $50.37 | 136210 |
| 2025-01-13 | 51.07 | $49.67 | 160849 |
| 2025-01-10 | 51.92 | $50.31 | 182656 |
| 2025-01-08 | 52.76 | $51.93 | 121440 |
| 2025-01-07 | 53.29 | $52.36 | 122571 |
| 2025-01-06 | 53.82 | $52.71 | 141710 |
| 2025-01-03 | 54.36 | $54.67 | 89100 |
| 2025-01-02 | 54.41 | $54.70 | 98540 |
| 2024-12-31 | 54.46 | $54.84 | 82600 |
| 2024-12-30 | 54.50 | $54.36 | 82902 |
| 2024-12-27 | 54.70 | $54.34 | 77800 |
| 2024-12-26 | 54.95 | $54.83 | 109300 |
| 2024-12-24 | 55.12 | $54.80 | 74446 |
| 2024-12-23 | 55.33 | $54.43 | 198924 |
| 2024-12-20 | 55.70 | $54.63 | 594100 |
| 2024-12-19 | 56.10 | $54.45 | 207727 |
| 2024-12-18 | 56.64 | $54.99 | 178100 |
| 2024-12-17 | 57.11 | $56.35 | 153836 |
| 2024-12-16 | 57.25 | $57.27 | 138700 |
| 2024-12-13 | 57.11 | $56.48 | 87915 |
| 2024-12-12 | 57.18 | $56.42 | 86407 |
| 2024-12-11 | 57.27 | $56.29 | 143101 |
| 2024-12-10 | 57.41 | $56.75 | 127234 |
| 2024-12-09 | 57.41 | $56.54 | 100920 |
| 2024-12-06 | 57.46 | $56.36 | 73234 |
| 2024-12-05 | 57.56 | $56.86 | 108840 |
| 2024-12-04 | 57.49 | $56.32 | 117540 |
| 2024-12-03 | 57.56 | $55.94 | 91600 |
| 2024-12-02 | 57.74 | $57.18 | 137043 |
| 2024-11-29 | 57.54 | $57.12 | 103600 |
| 2024-11-27 | 57.28 | $56.64 | 292900 |
| 2024-11-26 | 57.09 | $56.59 | 160400 |
| 2024-11-25 | 56.84 | $57.99 | 187533 |
| 2024-11-22 | 56.07 | $57.09 | 158102 |
| 2024-11-21 | 55.39 | $55.68 | 255270 |
| 2024-11-20 | 54.99 | $54.89 | 98505 |
| 2024-11-19 | 54.73 | $54.91 | 93661 |
| 2024-11-18 | 54.38 | $55.34 | 192609 |
| 2024-11-15 | 53.81 | $54.45 | 128800 |
| 2024-11-14 | 53.37 | $53.31 | 134100 |
| 2024-11-13 | 53.19 | $53.63 | 151911 |
| 2024-11-12 | 52.85 | $52.89 | 201600 |
| 2024-11-11 | 52.67 | $53.56 | 113345 |
| 2024-11-08 | 52.22 | $53.08 | 169900 |
| 2024-11-07 | 51.82 | $52.05 | 132700 |
| 2024-11-06 | 51.65 | $53.65 | 213700 |
| 2024-11-05 | 50.93 | $52.26 | 125200 |
| 2024-11-04 | 50.50 | $51.35 | 146803 |
| 2024-11-01 | 50.27 | $51.09 | 126414 |
| 2024-10-31 | 50.07 | $50.92 | 157846 |
| 2024-10-30 | 49.89 | $50.90 | 137500 |
| 2024-10-29 | 49.69 | $49.79 | 100600 |
| 2024-10-28 | 49.81 | $50.05 | 128845 |
| 2024-10-25 | 49.88 | $49.90 | 100114 |
| 2024-10-24 | 50.03 | $50.21 | 95731 |
| 2024-10-23 | 50.12 | $50.29 | 156211 |
| 2024-10-22 | 50.22 | $50.88 | 131850 |
| 2024-10-21 | 50.16 | $49.67 | 120212 |
| 2024-10-18 | 50.48 | $50.38 | 93018 |
| 2024-10-17 | 50.66 | $51.36 | 195168 |
| 2024-10-16 | 50.58 | $51.02 | 87500 |
| 2024-10-15 | 50.61 | $50.10 | 111800 |
| 2024-10-14 | 50.93 | $49.99 | 91700 |
| 2024-10-11 | 51.38 | $50.60 | 120000 |
| 2024-10-10 | 51.73 | $51.44 | 182226 |
| 2024-10-09 | 51.91 | $51.63 | 148700 |
| 2024-10-08 | 52.06 | $51.74 | 140400 |
| 2024-10-07 | 52.22 | $51.97 | 112700 |
| 2024-10-04 | 52.34 | $52.50 | 147100 |
| 2024-10-03 | 52.32 | $51.70 | 85600 |
| 2024-10-02 | 52.55 | $52.26 | 112317 |
| 2024-10-01 | 52.65 | $52.83 | 115737 |
| 2024-09-30 | 52.60 | $53.11 | 112700 |
| 2024-09-27 | 52.44 | $53.39 | 133100 |
| 2024-09-26 | 52.17 | $53.12 | 119117 |
| 2024-09-25 | 51.92 | $51.83 | 205300 |
| 2024-09-24 | 52.03 | $52.44 | 98617 |
| 2024-09-23 | 51.97 | $52.57 | 114334 |
| 2024-09-20 | 51.87 | $52.27 | 561500 |
| 2024-09-19 | 51.84 | $52.90 | 137900 |
| 2024-09-18 | 51.61 | $52.09 | 122000 |
| 2024-09-17 | 51.60 | $51.68 | 107500 |
| 2024-09-16 | 51.72 | $51.72 | 151234 |
| 2024-09-13 | 51.86 | $52.45 | 106204 |
| 2024-09-12 | 51.81 | $50.96 | 108427 |
| 2024-09-11 | 52.23 | $51.02 | 100947 |
| 2024-09-10 | 52.72 | $51.28 | 121100 |
| 2024-09-09 | 53.24 | $51.60 | 193509 |
| 2024-09-06 | 53.77 | $52.25 | 142139 |
| 2024-09-05 | 54.19 | $53.58 | 87030 |
| 2024-09-04 | 54.29 | $53.26 | 95700 |
| 2024-09-03 | 54.49 | $53.61 | 100804 |
| 2024-08-30 | 54.61 | $54.30 | 147049 |
| 2024-08-29 | 54.53 | $54.85 | 67148 |
| 2024-08-28 | 54.23 | $54.45 | 100500 |
| 2024-08-27 | 53.99 | $54.45 | 63500 |
| 2024-08-26 | 53.67 | $54.35 | 90200 |
| 2024-08-23 | 53.31 | $53.92 | 109300 |
| 2024-08-22 | 52.99 | $52.83 | 67600 |
| 2024-08-21 | 52.94 | $52.81 | 93400 |
| 2024-08-20 | 52.87 | $52.50 | 73783 |
| 2024-08-19 | 52.88 | $53.27 | 80000 |
| 2024-08-16 | 52.63 | $53.23 | 145318 |
| 2024-08-15 | 52.33 | $52.72 | 114833 |
| 2024-08-14 | 52.11 | $51.94 | 81500 |
| 2024-08-13 | 52.09 | $52.36 | 101000 |
| 2024-08-12 | 51.92 | $51.28 | 122300 |
| 2024-08-09 | 52.05 | $52.19 | 196800 |
| 2024-08-08 | 51.91 | $52.22 | 188343 |
| 2024-08-07 | 51.72 | $49.70 | 161947 |
| 2024-08-06 | 52.28 | $49.62 | 138200 |
| 2024-08-05 | 52.97 | $49.69 | 171937 |
| 2024-08-02 | 53.77 | $52.10 | 180500 |
| 2024-08-01 | 53.95 | $52.03 | 194300 |
| 2024-07-31 | 54.18 | $53.42 | 187300 |
| 2024-07-30 | 53.98 | $53.48 | 102917 |
| 2024-07-29 | 53.68 | $53.33 | 128843 |
| 2024-07-26 | 53.34 | $54.30 | 136200 |
| 2024-07-25 | 52.59 | $53.49 | 150129 |
| 2024-07-24 | 51.90 | $52.56 | 212202 |
| 2024-07-23 | 51.33 | $51.82 | 113600 |
| 2024-07-22 | 50.85 | $51.40 | 114112 |
| 2024-07-19 | 50.37 | $50.86 | 121300 |
| 2024-07-18 | 49.95 | $50.99 | 157356 |
| 2024-07-17 | 49.39 | $51.41 | 199000 |
| 2024-07-16 | 48.56 | $49.26 | 140746 |
| 2024-07-15 | 48.21 | $48.77 | 151100 |
| 2024-07-12 | 47.95 | $49.03 | 143700 |
| 2024-07-11 | 47.54 | $48.63 | 210200 |
| 2024-07-10 | 47.18 | $47.16 | 156100 |
| 2024-07-09 | 47.20 | $46.58 | 196774 |
| 2024-07-08 | 47.41 | $46.59 | 188845 |
| 2024-07-05 | 47.68 | $48.00 | 170200 |
| 2024-07-03 | 47.55 | $47.52 | 77506 |
| 2024-07-02 | 47.55 | $47.85 | 119200 |
| 2024-07-01 | 47.45 | $47.64 | 140800 |
| 2024-06-28 | 47.40 | $48.19 | 257964 |
| 2024-06-27 | 47.17 | $47.63 | 116345 |
| 2024-06-26 | 47.08 | $48.04 | 262000 |
| 2024-06-25 | 46.84 | $47.72 | 221119 |
| 2024-06-24 | 46.66 | $48.11 | 189800 |
| 2024-06-21 | 46.33 | $47.81 | 548000 |
| 2024-06-20 | 46.05 | $47.31 | 174200 |
| 2024-06-18 | 45.87 | $46.76 | 162500 |
| 2024-06-17 | 45.86 | $46.91 | 194404 |
| 2024-06-14 | 45.81 | $46.44 | 241048 |
| 2024-06-13 | 45.93 | $46.61 | 156700 |
| 2024-06-12 | 46.05 | $46.98 | 125038 |
| 2024-06-11 | 46.10 | $46.98 | 144707 |
| 2024-06-10 | 46.19 | $47.14 | 248700 |
| 2024-06-07 | 46.27 | $47.10 | 121969 |
| 2024-06-06 | 46.42 | $47.08 | 108800 |
| 2024-06-05 | 46.63 | $47.26 | 114000 |
| 2024-06-04 | 46.87 | $47.10 | 129616 |
| 2024-06-03 | 47.23 | $47.37 | 160269 |
| 2024-05-31 | 47.62 | $47.96 | 199700 |
| 2024-05-30 | 47.94 | $47.30 | 229525 |
| 2024-05-29 | 48.56 | $46.84 | 187747 |
| 2024-05-28 | 49.48 | $46.96 | 265931 |
| 2024-05-24 | 50.59 | $46.00 | 397420 |
| 2024-05-23 | 52.25 | $46.52 | 737323 |
| 2024-05-22 | 54.11 | $53.28 | 180300 |
| 2024-05-21 | 54.23 | $53.01 | 151400 |
| 2024-05-20 | 54.45 | $53.29 | 132939 |
| 2024-05-17 | 54.61 | $54.07 | 112142 |
| 2024-05-16 | 54.54 | $54.33 | 117521 |
| 2024-05-15 | 54.36 | $53.57 | 108300 |
| 2024-05-14 | 54.35 | $54.03 | 96500 |
| 2024-05-13 | 54.18 | $53.71 | 101700 |
| 2024-05-10 | 54.06 | $54.02 | 98700 |
| 2024-05-09 | 53.79 | $54.00 | 116527 |
| 2024-05-08 | 53.45 | $53.50 | 89938 |
| 2024-05-07 | 53.18 | $52.97 | 141601 |
| 2024-05-06 | 53.00 | $53.21 | 127532 |
| 2024-05-03 | 52.69 | $53.39 | 130515 |
| 2024-05-02 | 52.24 | $52.84 | 170900 |
| 2024-05-01 | 51.85 | $52.20 | 193168 |
| 2024-04-30 | 51.57 | $51.43 | 149493 |
| 2024-04-29 | 51.46 | $51.58 | 147400 |
| 2024-04-26 | 51.27 | $50.80 | 111700 |
| 2024-04-25 | 51.28 | $51.25 | 215949 |
| 2024-04-24 | 51.15 | $51.91 | 1.7M |
| 2024-04-23 | 50.76 | $51.87 | 497639 |
| 2024-04-22 | 50.31 | $50.69 | 277029 |
| 2024-04-19 | 50.12 | $51.46 | 190844 |
| 2024-04-18 | 49.65 | $50.50 | 226800 |
| 2024-04-17 | 49.38 | $49.36 | 181411 |
| 2024-04-16 | 49.42 | $49.54 | 162632 |
| 2024-04-15 | 49.41 | $49.44 | 216761 |
| 2024-04-12 | 49.44 | $48.55 | 143600 |
| 2024-04-11 | 49.77 | $49.05 | 148923 |
| 2024-04-10 | 50.01 | $48.59 | 211728 |
| 2024-04-09 | 50.45 | $50.37 | 182607 |
| 2024-04-08 | 50.43 | $50.62 | 391223 |
| 2024-04-05 | 50.33 | $47.92 | 237533 |
| 2024-04-04 | 51.05 | $50.15 | 219200 |
| 2024-04-03 | 51.22 | $50.31 | 151600 |
| 2024-04-02 | 51.38 | $50.73 | 295300 |
| 2024-04-01 | 51.44 | $51.01 | 192873 |
| 2024-03-28 | 51.41 | $51.72 | 197926 |
| 2024-03-27 | 51.14 | $51.46 | 166000 |
| 2024-03-26 | 50.90 | $50.29 | 178447 |
| 2024-03-25 | 50.96 | $50.09 | 105900 |
| 2024-03-22 | 51.11 | $50.59 | 158331 |
| 2024-03-21 | 51.12 | $51.85 | 246900 |
| 2024-03-20 | 50.73 | $51.30 | 213921 |
| 2024-03-19 | 50.43 | $50.97 | 230815 |
| 2024-03-18 | 50.18 | $51.10 | 386600 |
| 2024-03-15 | 49.83 | $50.89 | 3.9M |
| 2024-03-14 | 49.48 | $50.02 | 358700 |
| 2024-03-13 | 49.34 | $50.87 | 323600 |
| 2024-03-12 | 48.91 | $50.58 | 254600 |
| 2024-03-11 | 48.50 | $50.25 | 308000 |
| 2024-03-08 | 48.13 | $50.65 | 273313 |
| 2024-03-07 | 47.57 | $50.07 | 337911 |
| 2024-03-06 | 47.10 | $49.71 | 292879 |
| 2024-03-05 | 46.69 | $48.66 | 237043 |
| 2024-03-04 | 46.55 | $48.01 | 211032 |
| 2024-03-01 | 46.64 | $48.21 | 232500 |
| 2024-02-29 | 46.74 | $48.01 | 243823 |
| 2024-02-28 | 46.97 | $47.74 | 220802 |
| 2024-02-27 | 47.38 | $48.33 | 194944 |
| 2024-02-26 | 47.76 | $49.17 | 203330 |
| 2024-02-23 | 48.00 | $49.37 | 143300 |
| 2024-02-22 | 48.29 | $49.26 | 192600 |
| 2024-02-21 | 48.72 | $49.76 | 239400 |
| 2024-02-20 | 49.16 | $49.35 | 254200 |
| 2024-02-16 | 49.87 | $49.73 | 227900 |
| 2024-02-15 | 50.68 | $50.96 | 273702 |
| 2024-02-14 | 51.32 | $50.20 | 184800 |
| 2024-02-13 | 52.39 | $50.58 | 238815 |
| 2024-02-12 | 53.63 | $52.61 | 212141 |
| 2024-02-09 | 54.53 | $51.97 | 278600 |
| 2024-02-08 | 55.86 | $53.58 | 300500 |
| 2024-02-07 | 57.01 | $56.98 | 122000 |
| 2024-02-06 | 57.35 | $58.02 | 108003 |
| 2024-02-05 | 57.47 | $58.05 | 131211 |
| 2024-02-02 | 57.62 | $59.05 | 126231 |
| 2024-02-01 | 57.50 | $59.78 | 127006 |
| 2024-01-31 | 57.16 | $57.95 | 575446 |
| 2024-01-30 | 57.34 | $58.70 | 130026 |
| 2024-01-29 | 57.36 | $58.14 | 106804 |
| 2024-01-26 | 57.58 | $58.43 | 133300 |
| 2024-01-25 | 57.80 | $58.72 | 147200 |
| 2024-01-24 | 57.99 | $58.64 | 103300 |
| 2024-01-23 | 58.27 | $58.82 | 147100 |
| 2024-01-22 | 58.59 | $59.48 | 144815 |
| 2024-01-19 | 58.80 | $58.60 | 127600 |
| 2024-01-18 | 59.36 | $58.39 | 117600 |
| 2024-01-17 | 60.12 | $58.59 | 111200 |
| 2024-01-16 | 61.01 | $58.89 | 122713 |
| 2024-01-12 | 62.00 | $60.32 | 134800 |
| 2024-01-11 | 62.77 | $60.86 | 142131 |
| 2024-01-10 | 63.53 | $60.75 | 166708 |
| 2024-01-09 | 64.49 | $60.93 | 122100 |
| 2024-01-08 | 65.58 | $61.84 | 161129 |
| 2024-01-05 | 66.60 | $62.76 | 155800 |
| 2024-01-04 | 67.52 | $65.22 | 226800 |
| 2024-01-03 | 67.82 | $65.26 | 214700 |
| 2024-01-02 | 68.13 | $67.18 | 198322 |
| 2023-12-29 | 67.84 | $67.32 | 173607 |
| 2023-12-28 | 67.40 | $67.28 | 95000 |
| 2023-12-27 | 66.82 | $66.95 | 92131 |
| 2023-12-26 | 66.17 | $66.39 | 96100 |
| 2023-12-22 | 65.50 | $65.12 | 88200 |
| 2023-12-21 | 65.03 | $64.70 | 140100 |
| 2023-12-20 | 64.55 | $64.16 | 160500 |
| 2023-12-19 | 64.08 | $64.12 | 178000 |
| 2023-12-18 | 63.46 | $62.14 | 258100 |
| 2023-12-15 | 63.30 | $63.32 | 3.0M |
| 2023-12-14 | 62.67 | $63.42 | 407100 |
| 2023-12-13 | 61.82 | $61.71 | 311971 |
| 2023-12-12 | 61.28 | $60.32 | 290139 |
| 2023-12-11 | 61.01 | $60.11 | 268900 |
| 2023-12-08 | 60.71 | $60.17 | 151400 |
| 2023-12-07 | 60.27 | $60.22 | 137133 |
| 2023-12-06 | 59.67 | $59.00 | 184600 |
| 2023-12-05 | 59.27 | $60.39 | 161134 |
| 2023-12-04 | 58.31 | $59.33 | 155841 |
| 2023-12-01 | 57.42 | $57.55 | 146800 |
| 2023-11-30 | 56.86 | $56.26 | 143500 |
| 2023-11-29 | 56.55 | $55.48 | 124000 |
| 2023-11-28 | 56.37 | $55.50 | 119200 |
| 2023-11-27 | 56.11 | $55.68 | 112711 |
| 2023-11-24 | 55.69 | $54.97 | 42500 |
| 2023-11-22 | 55.37 | $55.20 | 92200 |
| 2023-11-21 | 54.86 | $54.22 | 60916 |
| 2023-11-20 | 54.51 | $53.97 | 85960 |
| 2023-11-17 | 54.12 | $53.80 | 122700 |
| 2023-11-16 | 53.66 | $53.41 | 113300 |
| 2023-11-15 | 53.18 | $53.81 | 116241 |
| 2023-11-14 | 52.44 | $53.09 | 137100 |
| 2023-11-13 | 51.73 | $52.23 | 108030 |
| 2023-11-10 | 51.10 | $51.20 | 88721 |
| 2023-11-09 | 50.63 | $51.50 | 123110 |
| 2023-11-08 | 49.94 | $51.90 | 142436 |
| 2023-11-07 | 48.94 | $52.45 | 137231 |
| 2023-11-06 | 47.54 | $51.42 | 180600 |
| 2023-11-03 | 46.14 | $50.61 | 215874 |
| 2023-11-02 | 44.70 | $45.44 | 82994 |
| 2023-11-01 | 44.59 | $44.54 | 76300 |
| 2023-10-31 | 44.75 | $45.00 | 78300 |
| 2023-10-30 | 44.81 | $44.95 | 90714 |
| 2023-10-27 | 44.91 | $44.52 | 85300 |
| 2023-10-26 | 45.19 | $45.00 | 90200 |
| 2023-10-25 | 45.37 | $45.40 | 63904 |
| 2023-10-24 | 45.48 | $44.86 | 87701 |
| 2023-10-23 | 45.80 | $44.97 | 122549 |
| 2023-10-20 | 46.16 | $46.04 | 96300 |
| 2023-10-19 | 46.26 | $46.07 | 73242 |
| 2023-10-18 | 46.38 | $46.56 | 68013 |
| 2023-10-17 | 46.38 | $46.51 | 125300 |
| 2023-10-16 | 46.40 | $46.04 | 107600 |
| 2023-10-13 | 46.57 | $45.69 | 83752 |
| 2023-10-12 | 46.90 | $46.37 | 82400 |
| 2023-10-11 | 47.08 | $47.37 | 79700 |
| 2023-10-10 | 47.00 | $47.43 | 101200 |
| 2023-10-09 | 46.87 | $47.13 | 99700 |
| 2023-10-06 | 46.82 | $46.53 | 113400 |
| 2023-10-05 | 46.95 | $46.43 | 170300 |
| 2023-10-04 | 47.14 | $47.01 | 91900 |
| 2023-10-03 | 47.19 | $46.80 | 110825 |
| 2023-10-02 | 47.32 | $46.96 | 129100 |
| 2023-09-29 | 47.43 | $47.21 | 127800 |
| 2023-09-28 | 47.49 | $47.40 | 131816 |
| 2023-09-27 | 47.50 | $46.85 | 103203 |
| 2023-09-26 | 47.68 | $46.83 | 87227 |
| 2023-09-25 | 47.91 | $47.81 | 82300 |
| 2023-09-22 | 47.87 | $47.87 | 89019 |
| 2023-09-21 | 47.81 | $48.30 | 90500 |
| 2023-09-20 | 47.59 | $48.12 | 84300 |
| 2023-09-19 | 47.39 | $48.02 | 142800 |
| 2023-09-18 | 47.17 | $47.44 | 102136 |
| 2023-09-15 | 47.08 | $47.76 | 709937 |
| 2023-09-14 | 46.89 | $47.75 | 119800 |
| 2023-09-13 | 46.65 | $46.80 | 132700 |
| 2023-09-12 | 46.68 | $46.95 | 77600 |
| 2023-09-11 | 46.67 | $47.06 | 101933 |
| 2023-09-08 | 46.63 | $46.68 | 81700 |
| 2023-09-07 | 46.70 | $46.50 | 112900 |
| 2023-09-06 | 46.87 | $46.34 | 115830 |
| 2023-09-05 | 47.12 | $45.87 | 183920 |
| 2023-09-01 | 47.59 | $47.44 | 87712 |
| 2023-08-31 | 47.67 | $47.62 | 121500 |
| 2023-08-30 | 47.71 | $48.32 | 68400 |
| 2023-08-29 | 47.54 | $48.16 | 82739 |
| 2023-08-28 | 47.40 | $47.67 | 72359 |
| 2023-08-25 | 47.38 | $47.66 | 94649 |
| 2023-08-24 | 47.37 | $47.76 | 106300 |
| 2023-08-23 | 47.34 | $47.93 | 92900 |
| 2023-08-22 | 47.25 | $47.33 | 108500 |
| 2023-08-21 | 47.35 | $47.24 | 95000 |
| 2023-08-18 | 47.50 | $48.03 | 128314 |
| 2023-08-17 | 47.45 | $47.76 | 98900 |
| 2023-08-16 | 47.49 | $47.16 | 99300 |
| 2023-08-15 | 47.73 | $47.47 | 143727 |
| 2023-08-14 | 47.94 | $47.44 | 151000 |
| 2023-08-11 | 48.21 | $47.21 | 87500 |
| 2023-08-10 | 48.62 | $47.50 | 110903 |
| 2023-08-09 | 49.04 | $48.32 | 101400 |
| 2023-08-08 | 49.29 | $48.59 | 121100 |
| 2023-08-07 | 49.52 | $49.15 | 122837 |
| 2023-08-04 | 49.61 | $49.09 | 151300 |
| 2023-08-03 | 49.75 | $49.63 | 176728 |
| 2023-08-02 | 49.75 | $50.51 | 106700 |
| 2023-08-01 | 49.46 | $50.38 | 159300 |
| 2023-07-31 | 49.16 | $50.57 | 358600 |
| 2023-07-28 | 48.74 | $49.46 | 354527 |
| 2023-07-27 | 48.58 | $49.00 | 270541 |
| 2023-07-26 | 48.54 | $48.96 | 202842 |
| 2023-07-25 | 48.51 | $48.49 | 140400 |
| 2023-07-24 | 48.64 | $48.42 | 181700 |
| 2023-07-21 | 48.83 | $48.57 | 198800 |
| 2023-07-20 | 49.02 | $49.14 | 89524 |
| 2023-07-19 | 49.09 | $48.97 | 146303 |
| 2023-07-18 | 49.23 | $48.81 | 116000 |
| 2023-07-17 | 49.46 | $49.28 | 109104 |
| 2023-07-14 | 49.60 | $49.58 | 85137 |
| 2023-07-13 | 49.69 | $50.05 | 113000 |
| 2023-07-12 | 49.65 | $49.93 | 114809 |
| 2023-07-11 | 49.66 | $49.80 | 105404 |
| 2023-07-10 | 49.71 | $49.79 | 148235 |
| 2023-07-07 | 49.78 | $49.42 | 124000 |
| 2023-07-06 | 50.00 | $50.53 | 107800 |
| 2023-07-05 | 49.93 | $50.52 | 135600 |
| 2023-07-03 | 49.85 | $50.58 | 79800 |
| 2023-06-30 | 49.74 | $49.94 | 96340 |
| 2023-06-29 | 49.82 | $50.13 | 113823 |
| 2023-06-28 | 49.88 | $49.78 | 98626 |
| 2023-06-27 | 50.07 | $50.30 | 93400 |
| 2023-06-26 | 50.15 | $50.51 | 126548 |
| 2023-06-23 | 50.20 | $50.39 | 252200 |
| 2023-06-22 | 50.30 | $50.39 | 148200 |
| 2023-06-21 | 50.44 | $51.24 | 147216 |
| 2023-06-20 | 50.36 | $50.39 | 123729 |
| 2023-06-16 | 50.54 | $50.62 | 797122 |
| 2023-06-15 | 50.69 | $50.71 | 134400 |
| 2023-06-14 | 50.87 | $50.42 | 131838 |
| 2023-06-13 | 51.19 | $50.48 | 141221 |
| 2023-06-12 | 51.57 | $50.57 | 169921 |
| 2023-06-09 | 52.02 | $51.12 | 101501 |
| 2023-06-08 | 52.39 | $52.62 | 68600 |
| 2023-06-07 | 52.38 | $53.18 | 87100 |
| 2023-06-06 | 52.19 | $52.28 | 109400 |
| 2023-06-05 | 52.26 | $51.87 | 97573 |
| 2023-06-02 | 52.47 | $53.17 | 79436 |
| 2023-06-01 | 52.32 | $52.02 | 63800 |
| 2023-05-31 | 52.51 | $51.55 | 120002 |
| 2023-05-30 | 52.89 | $52.05 | 88803 |
| 2023-05-26 | 53.20 | $53.19 | 83110 |
| 2023-05-25 | 53.22 | $53.67 | 103100 |
| 2023-05-24 | 53.09 | $53.65 | 99034 |
| 2023-05-23 | 52.94 | $53.92 | 107815 |
| 2023-05-22 | 52.68 | $53.40 | 97400 |
| 2023-05-19 | 52.53 | $53.00 | 95300 |
| 2023-05-18 | 52.48 | $52.65 | 90400 |
| 2023-05-17 | 52.53 | $52.55 | 119100 |
| 2023-05-16 | 52.63 | $52.15 | 72700 |
| 2023-05-15 | 52.89 | $52.36 | 92630 |
| 2023-05-12 | 53.14 | $52.23 | 78924 |
| 2023-05-11 | 53.49 | $52.49 | 87900 |
| 2023-05-10 | 53.83 | $53.62 | 91440 |
| 2023-05-09 | 53.89 | $53.45 | 100400 |
| 2023-05-08 | 54.01 | $53.43 | 68929 |
| 2023-05-05 | 54.16 | $54.00 | 102002 |
| 2023-05-04 | 54.16 | $53.12 | 89000 |
| 2023-05-03 | 54.43 | $53.46 | 95900 |
| 2023-05-02 | 54.64 | $54.14 | 98841 |
| 2023-05-01 | 54.68 | $54.52 | 115307 |
| 2023-04-28 | 54.59 | $54.89 | 150703 |
| 2023-04-27 | 54.36 | $54.39 | 83400 |
| 2023-04-26 | 54.23 | $53.33 | 67704 |
| 2023-04-25 | 54.39 | $53.76 | 66112 |
| 2023-04-24 | 54.43 | $53.81 | 55746 |
| 2023-04-21 | 54.46 | $53.76 | 88500 |
| 2023-04-20 | 54.50 | $54.02 | 115500 |
| 2023-04-19 | 54.46 | $54.60 | 99500 |
| 2023-04-18 | 54.20 | $54.64 | 103000 |
| 2023-04-17 | 53.86 | $54.30 | 131100 |
| 2023-04-14 | 53.54 | $53.92 | 226915 |
| 2023-04-13 | 53.27 | $53.41 | 100400 |
| 2023-04-12 | 53.08 | $53.18 | 89700 |
| 2023-04-11 | 52.92 | $53.04 | 104428 |
| 2023-04-10 | 52.76 | $52.50 | 102722 |
| 2023-04-06 | 52.73 | $51.86 | 99800 |
| 2023-04-05 | 52.89 | $52.94 | 107920 |
| 2023-04-04 | 52.74 | $52.97 | 95000 |
| 2023-04-03 | 52.53 | $53.40 | 147200 |
| 2023-03-31 | 52.14 | $52.89 | 187316 |
| 2023-03-30 | 51.81 | $52.37 | 76100 |
| 2023-03-29 | 51.58 | $52.05 | 86900 |
| 2023-03-28 | 51.40 | $52.10 | 88200 |
| 2023-03-27 | 51.17 | $51.68 | 90400 |
| 2023-03-24 | 51.01 | $51.27 | 95600 |
| 2023-03-23 | 50.96 | $50.42 | 115300 |
| 2023-03-22 | 51.17 | $51.35 | 126731 |
| 2023-03-21 | 51.14 | $51.98 | 149300 |
| 2023-03-20 | 50.91 | $51.53 | 131527 |
| 2023-03-17 | 50.77 | $50.58 | 527800 |
| 2023-03-16 | 50.91 | $51.67 | 124344 |
| 2023-03-15 | 50.74 | $51.67 | 186900 |
| 2023-03-14 | 50.55 | $51.68 | 192100 |
| 2023-03-13 | 50.32 | $50.98 | 275933 |
| 2023-03-10 | 50.27 | $50.09 | 131019 |
| 2023-03-09 | 50.51 | $50.65 | 79420 |
| 2023-03-08 | 50.64 | $50.93 | 61300 |
| 2023-03-07 | 50.72 | $50.71 | 89721 |
| 2023-03-06 | 50.91 | $51.20 | 141608 |
| 2023-03-03 | 50.99 | $51.39 | 103000 |
| 2023-03-02 | 51.04 | $51.43 | 91610 |
| 2023-03-01 | 51.10 | $51.13 | 111059 |
| 2023-02-28 | 51.28 | $50.59 | 185000 |
| 2023-02-27 | 51.69 | $50.90 | 113604 |
| 2023-02-24 | 52.10 | $51.19 | 142700 |
| 2023-02-23 | 52.52 | $52.01 | 88100 |
| 2023-02-22 | 52.77 | $52.02 | 156800 |
| 2023-02-21 | 53.09 | $52.50 | 109210 |
| 2023-02-17 | 53.32 | $53.30 | 121100 |
| 2023-02-16 | 53.35 | $53.15 | 85431 |
| 2023-02-15 | 53.44 | $53.47 | 110247 |
| 2023-02-14 | 53.45 | $52.70 | 124230 |
| 2023-02-13 | 53.70 | $53.89 | 78045 |
| 2023-02-10 | 53.64 | $53.45 | 99033 |
| 2023-02-09 | 53.69 | $53.14 | 120000 |
| 2023-02-08 | 53.86 | $52.36 | 121616 |
| 2023-02-07 | 54.31 | $53.33 | 105204 |
| 2023-02-06 | 54.55 | $54.47 | 136117 |
| 2023-02-03 | 54.46 | $55.16 | 148543 |
| 2023-02-02 | 54.14 | $55.17 | 97500 |
| 2023-02-01 | 53.74 | $55.24 | 109600 |
| 2023-01-31 | 53.23 | $54.37 | 258700 |
| 2023-01-30 | 52.88 | $52.74 | 93137 |
| 2023-01-27 | 52.97 | $52.45 | 86300 |
| 2023-01-26 | 53.18 | $52.80 | 111636 |
| 2023-01-25 | 53.33 | $53.18 | 102037 |
| 2023-01-24 | 53.39 | $53.10 | 60314 |
| 2023-01-23 | 53.48 | $53.47 | 97695 |
| 2023-01-20 | 53.49 | $54.40 | 95400 |
| 2023-01-19 | 53.20 | $53.89 | 71332 |
| 2023-01-18 | 53.01 | $53.53 | 65644 |
| 2023-01-17 | 52.89 | $54.09 | 83327 |
| 2023-01-13 | 52.58 | $54.15 | 104203 |
| 2023-01-12 | 52.19 | $53.18 | 141801 |
| 2023-01-11 | 52.03 | $52.50 | 171859 |
| 2023-01-10 | 52.07 | $52.45 | 136500 |
| 2023-01-09 | 52.14 | $51.49 | 140400 |
| 2023-01-06 | 52.54 | $53.08 | 168828 |
| 2023-01-05 | 52.54 | $53.08 | 131428 |
| 2023-01-04 | 52.55 | $53.48 | 105111 |
| 2023-01-03 | 52.45 | $53.18 | 150100 |
| 2022-12-30 | 52.43 | $52.81 | 148231 |
| 2022-12-29 | 52.53 | $52.79 | 125259 |
| 2022-12-28 | 52.68 | $52.71 | 89116 |
| 2022-12-27 | 52.90 | $53.94 | 73600 |
| 2022-12-23 | 52.80 | $53.82 | 100535 |
| 2022-12-22 | 52.72 | $53.04 | 99700 |
| 2022-12-21 | 52.88 | $53.11 | 206105 |
| 2022-12-20 | 53.07 | $53.18 | 87700 |
| 2022-12-19 | 53.30 | $53.16 | 138900 |
| 2022-12-16 | 53.59 | $52.62 | 564236 |
| 2022-12-15 | 54.12 | $52.87 | 155100 |
| 2022-12-14 | 54.70 | $53.36 | 164200 |
| 2022-12-13 | 55.25 | $53.92 | 559561 |
| 2022-12-12 | 55.74 | $54.19 | 260633 |
| 2022-12-09 | 56.26 | $54.90 | 67300 |
| 2022-12-08 | 56.64 | $55.14 | 80400 |
| 2022-12-07 | 57.03 | $55.11 | 84800 |
| 2022-12-06 | 57.49 | $55.51 | 64700 |
| 2022-12-05 | 57.90 | $56.22 | 92500 |
| 2022-12-02 | 58.16 | $57.39 | 70200 |
| 2022-12-01 | 58.07 | $57.20 | 76343 |
| 2022-11-30 | 57.99 | $56.91 | 130800 |
| 2022-11-29 | 57.95 | $55.99 | 86100 |
| 2022-11-28 | 58.16 | $56.42 | 74732 |
| 2022-11-25 | 58.25 | $57.22 | 42500 |
| 2022-11-23 | 58.06 | $57.19 | 61100 |
| 2022-11-22 | 57.79 | $57.07 | 65100 |
| 2022-11-21 | 57.46 | $56.60 | 76800 |
| 2022-11-18 | 57.17 | $56.08 | 95415 |
| 2022-11-17 | 56.94 | $55.65 | 77300 |
| 2022-11-16 | 56.74 | $56.09 | 77717 |
| 2022-11-15 | 56.32 | $55.59 | 76100 |
| 2022-11-14 | 55.92 | $55.09 | 78119 |
| 2022-11-11 | 55.55 | $55.72 | 82200 |
| 2022-11-10 | 54.85 | $55.28 | 113000 |
| 2022-11-09 | 54.10 | $54.14 | 82917 |
| 2022-11-08 | 53.51 | $54.68 | 117100 |
| 2022-11-07 | 52.58 | $54.59 | 194732 |
| 2022-11-04 | 51.44 | $54.12 | 179849 |
| 2022-11-03 | 50.17 | $49.38 | 70200 |
| 2022-11-02 | 50.11 | $49.57 | 99626 |
| 2022-11-01 | 49.96 | $50.60 | 88200 |
| 2022-10-31 | 49.42 | $50.61 | 117536 |
| 2022-10-28 | 48.75 | $50.45 | 89100 |
| 2022-10-27 | 47.98 | $48.90 | 86600 |
| 2022-10-26 | 47.52 | $48.54 | 83100 |
| 2022-10-25 | 47.07 | $48.32 | 75700 |
| 2022-10-24 | 46.58 | $47.55 | 112321 |
| 2022-10-21 | 46.24 | $46.50 | 129700 |
| 2022-10-20 | 46.16 | $46.38 | 110400 |
| 2022-10-19 | 46.11 | $46.97 | 88700 |
| 2022-10-18 | 45.87 | $46.96 | 146906 |
| 2022-10-17 | 45.58 | $47.24 | 103900 |
| 2022-10-14 | 45.16 | $46.54 | 110100 |
| 2022-10-13 | 44.89 | $46.77 | 147048 |
| 2022-10-12 | 44.51 | $45.26 | 107346 |
| 2022-10-11 | 44.54 | $44.70 | 140433 |
| 2022-10-10 | 44.78 | $44.41 | 152600 |
| 2022-10-07 | 45.19 | $44.02 | 227100 |
| 2022-10-06 | 45.83 | $44.60 | 203553 |
| 2022-10-05 | 46.46 | $47.03 | 290900 |
| 2022-10-04 | 46.47 | $47.68 | 145040 |
| 2022-10-03 | 46.30 | $46.75 | 131300 |
| 2022-09-30 | 46.40 | $46.04 | 188500 |
| 2022-09-29 | 46.78 | $46.97 | 136238 |
| 2022-09-28 | 46.97 | $46.80 | 122400 |
| 2022-09-27 | 47.27 | $46.38 | 120747 |
| 2022-09-26 | 47.79 | $46.61 | 155600 |
| 2022-09-23 | 48.37 | $47.17 | 152945 |
| 2022-09-22 | 48.91 | $48.96 | 87400 |
| 2022-09-21 | 49.03 | $49.17 | 90943 |
| 2022-09-20 | 49.11 | $49.39 | 88907 |
| 2022-09-19 | 49.16 | $49.68 | 102448 |
| 2022-09-16 | 49.13 | $49.50 | 586833 |
| 2022-09-15 | 49.18 | $49.23 | 147100 |
| 2022-09-14 | 49.34 | $49.60 | 162147 |
| 2022-09-13 | 49.43 | $49.00 | 154000 |
| 2022-09-12 | 49.75 | $50.99 | 227370 |
| 2022-09-09 | 49.53 | $49.98 | 111500 |
| 2022-09-08 | 49.59 | $49.18 | 131847 |
| 2022-09-07 | 49.94 | $49.38 | 122600 |
| 2022-09-06 | 50.32 | $49.27 | 130109 |
| 2022-09-02 | 50.84 | $50.33 | 83500 |
| 2022-09-01 | 51.15 | $50.84 | 104500 |
| 2022-08-31 | 51.38 | $51.04 | 127700 |
| 2022-08-30 | 51.60 | $51.20 | 107326 |
| 2022-08-29 | 51.84 | $51.76 | 76800 |
| 2022-08-26 | 51.96 | $51.80 | 116140 |
| 2022-08-25 | 52.11 | $52.64 | 105404 |
| 2022-08-24 | 52.04 | $51.76 | 90600 |
| 2022-08-23 | 52.24 | $52.17 | 118900 |
| 2022-08-22 | 52.36 | $52.69 | 105810 |
| 2022-08-19 | 52.36 | $52.78 | 100924 |
| 2022-08-18 | 52.35 | $52.90 | 95800 |
| 2022-08-17 | 52.30 | $53.01 | 84900 |
| 2022-08-16 | 52.23 | $53.33 | 109812 |
| 2022-08-15 | 52.06 | $53.15 | 125751 |
| 2022-08-12 | 51.92 | $53.16 | 147619 |
| 2022-08-11 | 51.78 | $52.52 | 144900 |
| 2022-08-10 | 51.83 | $51.53 | 131400 |
| 2022-08-09 | 52.22 | $51.34 | 121100 |
| 2022-08-08 | 52.79 | $51.79 | 162930 |
| 2022-08-05 | 53.36 | $52.06 | 220400 |
| 2022-08-04 | 53.99 | $51.72 | 310711 |
| 2022-08-03 | 54.87 | $54.19 | 175300 |
| 2022-08-02 | 55.18 | $55.09 | 146730 |
| 2022-08-01 | 55.28 | $56.21 | 154915 |
| 2022-07-29 | 55.05 | $55.91 | 109605 |
| 2022-07-28 | 54.88 | $56.05 | 85426 |
| 2022-07-27 | 54.65 | $56.01 | 82414 |
| 2022-07-26 | 54.39 | $56.19 | 137315 |
| 2022-07-25 | 54.04 | $55.58 | 101420 |
| 2022-07-22 | 53.82 | $55.33 | 84700 |
| 2022-07-21 | 53.67 | $55.06 | 136600 |
| 2022-07-20 | 53.59 | $54.74 | 77100 |
| 2022-07-19 | 53.62 | $54.95 | 127300 |
| 2022-07-18 | 53.63 | $54.13 | 67735 |
| 2022-07-15 | 53.93 | $54.03 | 130800 |
| 2022-07-14 | 54.36 | $53.62 | 100223 |
| 2022-07-13 | 55.05 | $53.50 | 89000 |
| 2022-07-12 | 55.95 | $54.57 | 123181 |
| 2022-07-11 | 56.74 | $53.94 | 224123 |
| 2022-07-08 | 57.91 | $53.06 | 266638 |
| 2022-07-07 | 59.64 | $59.21 | 216400 |
| 2022-07-06 | 59.79 | $59.47 | 201700 |
| 2022-07-05 | 59.90 | $60.35 | 301000 |
| 2022-07-01 | 59.76 | $60.81 | 202100 |
| 2022-06-30 | 59.44 | $60.50 | 249900 |
| 2022-06-29 | 59.15 | $60.61 | 155400 |
| 2022-06-28 | 58.77 | $60.88 | 123946 |
| 2022-06-27 | 58.23 | $61.00 | 118000 |
| 2022-06-24 | 57.54 | $59.47 | 325700 |
| 2022-06-23 | 57.21 | $58.36 | 114908 |
| 2022-06-22 | 57.18 | $57.96 | 149940 |
| 2022-06-21 | 57.29 | $58.40 | 112600 |
| 2022-06-17 | 57.31 | $57.27 | 465139 |
| 2022-06-16 | 57.71 | $55.84 | 209100 |
| 2022-06-15 | 58.68 | $56.72 | 124600 |
| 2022-06-14 | 59.59 | $56.81 | 118925 |
| 2022-06-13 | 60.68 | $56.84 | 181603 |
| 2022-06-10 | 62.01 | $59.65 | 106174 |
| 2022-06-09 | 62.73 | $60.29 | 101150 |
| 2022-06-08 | 63.39 | $61.48 | 110226 |
| 2022-06-07 | 63.81 | $63.27 | 83226 |
| 2022-06-06 | 63.73 | $62.79 | 97922 |
| 2022-06-03 | 63.77 | $62.76 | 105600 |
| 2022-06-02 | 63.80 | $63.69 | 91400 |
| 2022-06-01 | 63.51 | $63.73 | 97700 |
| 2022-05-31 | 63.13 | $63.68 | 137151 |
| 2022-05-27 | 62.66 | $63.47 | 95213 |
| 2022-05-26 | 62.13 | $62.76 | 112607 |
| 2022-05-25 | 61.68 | $63.01 | 124109 |
| 2022-05-24 | 61.05 | $61.77 | 105032 |
| 2022-05-23 | 60.66 | $60.22 | 117000 |
| 2022-05-20 | 60.66 | $59.59 | 133700 |
| 2022-05-19 | 60.84 | $60.06 | 131400 |
| 2022-05-18 | 60.91 | $62.67 | 155303 |
| 2022-05-17 | 60.14 | $62.14 | 144900 |
| 2022-05-16 | 59.37 | $61.40 | 89500 |
| 2022-05-13 | 58.65 | $60.16 | 102146 |
| 2022-05-12 | 58.17 | $59.06 | 98200 |
| 2022-05-11 | 57.94 | $58.81 | 89545 |
| 2022-05-10 | 57.73 | $57.76 | 112544 |
| 2022-05-09 | 57.81 | $58.08 | 91520 |
| 2022-05-06 | 57.81 | $57.53 | 75046 |
| 2022-05-05 | 57.99 | $57.80 | 115308 |
| 2022-05-04 | 58.13 | $58.36 | 87733 |
| 2022-05-03 | 58.12 | $57.65 | 82838 |
| 2022-05-02 | 58.33 | $56.93 | 108000 |
| 2022-04-29 | 58.81 | $57.85 | 112700 |
| 2022-04-28 | 59.11 | $58.76 | 109541 |
| 2022-04-27 | 59.18 | $58.08 | 101144 |
| 2022-04-26 | 59.47 | $57.73 | 152238 |
| 2022-04-25 | 59.92 | $58.70 | 103515 |
| 2022-04-22 | 60.15 | $59.70 | 71938 |
| 2022-04-21 | 60.10 | $60.59 | 80416 |
| 2022-04-20 | 59.74 | $60.38 | 96237 |
| 2022-04-19 | 59.35 | $59.42 | 79500 |
| 2022-04-18 | 59.17 | $58.84 | 100211 |
| 2022-04-14 | 59.11 | $58.98 | 75800 |
| 2022-04-13 | 58.99 | $58.52 | 88246 |
| 2022-04-12 | 58.96 | $58.41 | 140731 |
| 2022-04-11 | 58.96 | $57.76 | 150409 |
| 2022-04-08 | 59.13 | $57.72 | 137800 |
| 2022-04-07 | 59.34 | $60.24 | 186011 |
| 2022-04-06 | 58.78 | $59.21 | 155124 |
| 2022-04-05 | 58.41 | $58.15 | 150200 |
| 2022-04-04 | 58.27 | $58.76 | 126000 |
| 2022-04-01 | 57.89 | $58.98 | 155800 |
| 2022-03-31 | 57.34 | $58.07 | 182078 |
| 2022-03-30 | 56.94 | $56.59 | 159705 |
| 2022-03-29 | 56.92 | $56.93 | 131844 |
| 2022-03-28 | 56.77 | $57.11 | 80100 |
| 2022-03-25 | 56.52 | $57.57 | 121400 |
| 2022-03-24 | 56.07 | $56.25 | 93900 |
| 2022-03-23 | 55.92 | $55.94 | 80344 |
| 2022-03-22 | 55.83 | $56.01 | 92210 |
| 2022-03-21 | 55.70 | $55.70 | 209644 |
| 2022-03-18 | 55.62 | $55.38 | 804300 |
| 2022-03-17 | 55.63 | $55.37 | 161935 |
| 2022-03-16 | 55.63 | $54.98 | 184005 |
| 2022-03-15 | 55.75 | $55.15 | 158800 |
| 2022-03-14 | 55.84 | $54.63 | 158232 |
| 2022-03-11 | 56.09 | $54.80 | 122435 |
| 2022-03-10 | 56.34 | $55.83 | 152600 |
| 2022-03-09 | 56.30 | $56.29 | 100140 |
| 2022-03-08 | 56.09 | $55.55 | 122800 |
| 2022-03-07 | 56.06 | $56.55 | 117749 |
| 2022-03-04 | 55.69 | $57.32 | 81935 |
| 2022-03-03 | 54.98 | $56.76 | 93400 |
| 2022-03-02 | 54.29 | $56.05 | 90500 |
| 2022-03-01 | 53.67 | $54.27 | 99608 |
| 2022-02-28 | 53.47 | $54.11 | 137300 |
| 2022-02-25 | 53.28 | $54.18 | 95517 |
| 2022-02-24 | 53.03 | $52.54 | 145600 |
| 2022-02-23 | 53.25 | $53.58 | 89321 |
| 2022-02-22 | 53.19 | $53.77 | 132438 |
| 2022-02-18 | 53.06 | $55.02 | 142535 |
| 2022-02-17 | 52.51 | $54.53 | 75317 |
| 2022-02-16 | 52.01 | $54.36 | 86429 |
| 2022-02-15 | 51.47 | $53.38 | 88300 |
| 2022-02-14 | 51.13 | $53.29 | 155700 |
| 2022-02-11 | 50.77 | $52.60 | 144200 |
| 2022-02-10 | 50.58 | $50.75 | 187109 |
| 2022-02-09 | 50.95 | $50.15 | 114500 |
| 2022-02-08 | 51.62 | $51.10 | 116950 |
| 2022-02-07 | 52.16 | $50.92 | 123100 |
| 2022-02-04 | 52.90 | $50.98 | 125107 |
| 2022-02-03 | 53.79 | $51.55 | 207236 |
| 2022-02-02 | 54.70 | $54.67 | 134471 |
| 2022-02-01 | 54.83 | $54.03 | 87047 |
| 2022-01-31 | 55.19 | $54.43 | 209100 |
| 2022-01-28 | 55.50 | $54.77 | 78100 |
| 2022-01-27 | 55.78 | $54.57 | 105800 |
| 2022-01-26 | 56.17 | $54.81 | 196419 |
| 2022-01-25 | 56.56 | $55.44 | 100400 |
| 2022-01-24 | 56.83 | $56.20 | 175421 |
| 2022-01-21 | 56.90 | $55.97 | 151803 |
| 2022-01-20 | 57.04 | $55.83 | 87522 |
| 2022-01-19 | 57.24 | $56.30 | 95535 |
| 2022-01-18 | 57.31 | $56.51 | 101600 |
| 2022-01-14 | 57.31 | $57.17 | 123230 |
| 2022-01-13 | 57.08 | $56.84 | 96700 |
| 2022-01-12 | 56.88 | $55.32 | 137030 |
| 2022-01-11 | 57.09 | $55.63 | 134548 |
| 2022-01-10 | 57.21 | $56.01 | 173500 |
| 2022-01-07 | 57.22 | $56.26 | 139929 |
| 2022-01-06 | 57.11 | $56.95 | 172402 |
| 2022-01-05 | 56.74 | $56.61 | 130700 |
| 2022-01-04 | 56.35 | $56.74 | 155200 |
| 2022-01-03 | 55.80 | $56.14 | 177756 |
| 2021-12-31 | 55.30 | $54.92 | 86205 |
| 2021-12-30 | 55.04 | $54.61 | 109019 |
| 2021-12-29 | 54.79 | $54.50 | 68900 |
| 2021-12-28 | 54.50 | $54.39 | 94121 |
| 2021-12-27 | 54.15 | $54.12 | 89900 |
| 2021-12-23 | 53.78 | $53.84 | 62325 |
| 2021-12-22 | 53.39 | $53.78 | 105300 |
| 2021-12-21 | 52.92 | $53.14 | 95222 |
| 2021-12-20 | 52.51 | $53.05 | 153300 |
| 2021-12-17 | 52.03 | $52.33 | 540972 |
| 2021-12-16 | 51.64 | $52.31 | 149700 |
| 2021-12-15 | 51.16 | $53.09 | 272234 |
| 2021-12-14 | 50.32 | $51.29 | 197420 |
| 2021-12-13 | 49.85 | $50.93 | 147008 |
| 2021-12-10 | 49.38 | $50.48 | 94700 |
| 2021-12-09 | 48.95 | $49.43 | 97707 |
| 2021-12-08 | 48.75 | $49.51 | 95700 |
| 2021-12-07 | 48.48 | $49.42 | 104910 |
| 2021-12-06 | 48.18 | $49.99 | 129300 |
| 2021-12-03 | 47.64 | $48.54 | 65849 |
| 2021-12-02 | 47.44 | $47.92 | 115300 |
| 2021-12-01 | 47.41 | $46.95 | 93118 |
| 2021-11-30 | 47.69 | $46.57 | 129123 |
| 2021-11-29 | 48.16 | $46.97 | 130811 |
| 2021-11-26 | 48.60 | $47.63 | 74600 |
| 2021-11-24 | 48.94 | $48.70 | 58011 |
| 2021-11-23 | 49.00 | $48.82 | 91200 |
| 2021-11-22 | 49.05 | $48.78 | 84100 |
| 2021-11-19 | 49.12 | $48.09 | 80900 |
| 2021-11-18 | 49.42 | $48.98 | 93600 |
| 2021-11-17 | 49.50 | $49.53 | 149500 |
| 2021-11-16 | 49.42 | $48.77 | 112540 |
| 2021-11-15 | 49.55 | $49.74 | 75200 |
| 2021-11-12 | 49.41 | $49.19 | 58725 |
| 2021-11-11 | 49.40 | $49.36 | 64517 |
| 2021-11-10 | 49.33 | $49.67 | 81303 |
| 2021-11-09 | 49.15 | $49.39 | 73600 |
| 2021-11-08 | 49.01 | $49.42 | 76100 |
| 2021-11-05 | 48.83 | $50.46 | 109781 |
| 2021-11-04 | 48.27 | $49.23 | 147541 |
| 2021-11-03 | 47.99 | $48.84 | 88136 |
| 2021-11-02 | 47.78 | $48.03 | 149400 |
| 2021-11-01 | 47.78 | $47.91 | 110706 |
| 2021-10-29 | 47.83 | $47.00 | 131029 |
| 2021-10-28 | 48.18 | $47.58 | 74100 |
| 2021-10-27 | 48.43 | $47.37 | 100044 |
| 2021-10-26 | 48.80 | $48.42 | 76422 |
| 2021-10-25 | 48.92 | $48.93 | 62100 |
| 2021-10-22 | 48.91 | $48.70 | 68800 |
| 2021-10-21 | 48.98 | $48.51 | 72400 |
| 2021-10-20 | 49.11 | $48.87 | 72918 |
| 2021-10-19 | 49.16 | $48.47 | 69918 |
| 2021-10-18 | 49.35 | $48.53 | 71200 |
| 2021-10-15 | 49.56 | $49.22 | 106035 |
| 2021-10-14 | 49.58 | $49.35 | 83303 |
| 2021-10-13 | 49.57 | $49.40 | 65000 |
| 2021-10-12 | 49.54 | $49.22 | 97300 |
| 2021-10-11 | 49.56 | $48.93 | 87800 |
| 2021-10-08 | 49.66 | $49.26 | 73100 |
| 2021-10-07 | 49.68 | $49.30 | 220200 |
| 2021-10-06 | 49.68 | $50.61 | 124700 |
| 2021-10-05 | 49.27 | $50.52 | 113211 |
| 2021-10-04 | 48.79 | $50.18 | 116314 |
| 2021-10-01 | 48.31 | $49.01 | 125625 |
| 2021-09-30 | 48.11 | $48.33 | 103200 |
| 2021-09-29 | 48.08 | $49.14 | 91800 |
| 2021-09-28 | 47.79 | $48.35 | 94543 |
| 2021-09-27 | 47.70 | $48.59 | 131918 |
| 2021-09-24 | 47.52 | $47.59 | 87710 |
| 2021-09-23 | 47.63 | $47.80 | 93704 |
| 2021-09-22 | 47.72 | $47.36 | 88386 |
| 2021-09-21 | 47.97 | $47.28 | 96900 |
| 2021-09-20 | 48.32 | $47.49 | 138200 |
| 2021-09-17 | 48.68 | $47.92 | 406608 |
| 2021-09-16 | 49.00 | $48.30 | 94538 |
| 2021-09-15 | 49.27 | $48.94 | 99104 |
| 2021-09-14 | 49.40 | $48.36 | 108800 |
| 2021-09-13 | 49.75 | $48.78 | 104228 |
| 2021-09-10 | 50.05 | $49.04 | 121223 |
| 2021-09-09 | 50.33 | $49.32 | 101106 |
| 2021-09-08 | 50.58 | $50.50 | 85600 |
| 2021-09-07 | 50.51 | $51.06 | 75500 |
| 2021-09-03 | 50.25 | $50.95 | 74436 |
| 2021-09-02 | 49.96 | $50.70 | 53700 |
| 2021-09-01 | 49.69 | $50.35 | 70400 |
| 2021-08-31 | 49.48 | $50.60 | 143700 |
| 2021-08-30 | 49.16 | $49.92 | 67000 |
| 2021-08-27 | 48.98 | $50.08 | 98868 |
| 2021-08-26 | 48.73 | $49.12 | 73900 |
| 2021-08-25 | 48.74 | $49.54 | 82314 |
| 2021-08-24 | 48.63 | $49.04 | 72400 |
| 2021-08-23 | 48.68 | $49.14 | 61000 |
| 2021-08-20 | 48.72 | $48.65 | 122023 |
| 2021-08-19 | 48.94 | $48.31 | 106256 |
| 2021-08-18 | 49.34 | $49.21 | 75105 |
| 2021-08-17 | 49.56 | $50.26 | 79113 |
| 2021-08-16 | 49.51 | $50.16 | 96907 |
| 2021-08-13 | 49.51 | $49.14 | 275731 |
| 2021-08-12 | 49.84 | $49.52 | 139600 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
33.68
2026-08-10
Close Price
$47.40
Vol: 754162
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.78
Average
49.64
Maximum
81.51
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 33.68 | $47.40 | 754162 |
| 2026-08-07 | 42.81 | $50.84 | 386500 |
| 2026-08-06 | 43.83 | $51.15 | 437563 |
| 2026-08-05 | 46.98 | $52.07 | 295346 |
| 2026-08-04 | 49.51 | $52.76 | 273834 |
| 2026-08-03 | 46.62 | $52.03 | 222809 |
| 2026-07-31 | 49.03 | $52.69 | 209000 |
| 2026-07-30 | 51.25 | $53.27 | 207600 |
| 2026-07-29 | 57.79 | $54.80 | 206700 |
| 2026-07-28 | 57.63 | $54.75 | 234800 |
| 2026-07-27 | 53.51 | $53.58 | 173405 |
| 2026-07-24 | 54.24 | $53.75 | 138817 |
| 2026-07-23 | 50.32 | $52.71 | 196887 |
| 2026-07-22 | 54.78 | $53.75 | 197769 |
| 2026-07-21 | 50.88 | $52.77 | 194800 |
| 2026-07-20 | 53.14 | $53.28 | 175400 |
| 2026-07-17 | 52.59 | $53.14 | 338400 |
| 2026-07-16 | 52.14 | $53.02 | 497815 |
| 2026-07-15 | 41.71 | $50.68 | 195119 |
| 2026-07-14 | 40.34 | $50.42 | 192055 |
| 2026-07-13 | 42.38 | $50.98 | 231100 |
| 2026-07-10 | 44.84 | $51.62 | 228207 |
| 2026-07-09 | 44.07 | $51.46 | 242536 |
| 2026-07-08 | 46.67 | $52.13 | 223337 |
| 2026-07-07 | 44.49 | $51.66 | 178443 |
| 2026-07-06 | 43.18 | $51.38 | 191561 |
| 2026-07-02 | 44.02 | $51.62 | 231527 |
| 2026-07-01 | 45.66 | $52.08 | 204069 |
| 2026-06-30 | 45.98 | $52.17 | 208000 |
| 2026-06-29 | 48.81 | $52.96 | 344334 |
| 2026-06-26 | 52.00 | $53.79 | 655500 |
| 2026-06-25 | 49.66 | $53.17 | 175200 |
| 2026-06-24 | 48.39 | $52.84 | 230305 |
| 2026-06-23 | 47.75 | $52.67 | 260739 |
| 2026-06-22 | 43.13 | $51.51 | 272148 |
| 2026-06-18 | 45.26 | $52.16 | 675305 |
| 2026-06-17 | 47.49 | $52.81 | 281645 |
| 2026-06-16 | 50.46 | $53.63 | 249443 |
| 2026-06-15 | 49.36 | $53.33 | 267925 |
| 2026-06-12 | 51.53 | $53.93 | 189600 |
| 2026-06-11 | 49.15 | $53.26 | 145400 |
| 2026-06-10 | 53.11 | $54.33 | 248200 |
| 2026-06-09 | 48.23 | $53.01 | 197516 |
| 2026-06-08 | 47.20 | $52.75 | 212575 |
| 2026-06-05 | 50.93 | $53.76 | 192500 |
| 2026-06-04 | 47.45 | $52.87 | 235021 |
| 2026-06-03 | 48.22 | $53.08 | 296512 |
| 2026-06-02 | 53.28 | $54.38 | 327100 |
| 2026-06-01 | 52.37 | $54.13 | 406049 |
| 2026-05-29 | 42.75 | $51.87 | 668964 |
| 2026-05-28 | 39.08 | $51.16 | 1.1M |
| 2026-05-27 | 60.04 | $55.23 | 162826 |
| 2026-05-26 | 56.39 | $54.56 | 146419 |
| 2026-05-22 | 56.16 | $54.52 | 117121 |
| 2026-05-21 | 56.93 | $54.63 | 119100 |
| 2026-05-20 | 58.04 | $54.79 | 174900 |
| 2026-05-19 | 56.06 | $54.40 | 144450 |
| 2026-05-18 | 56.45 | $54.46 | 124984 |
| 2026-05-15 | 51.25 | $53.49 | 173312 |
| 2026-05-14 | 53.96 | $53.92 | 154036 |
| 2026-05-13 | 53.31 | $53.80 | 168200 |
| 2026-05-12 | 52.83 | $53.71 | 166812 |
| 2026-05-11 | 52.26 | $53.60 | 140361 |
| 2026-05-08 | 52.81 | $53.70 | 111300 |
| 2026-05-07 | 53.13 | $53.76 | 168546 |
| 2026-05-06 | 53.85 | $53.90 | 157649 |
| 2026-05-05 | 54.75 | $54.08 | 151160 |
| 2026-05-04 | 53.81 | $53.85 | 176300 |
| 2026-05-01 | 55.73 | $54.25 | 172449 |
| 2026-04-30 | 53.06 | $53.58 | 173202 |
| 2026-04-29 | 48.15 | $52.47 | 213449 |
| 2026-04-28 | 55.63 | $53.97 | 254340 |
| 2026-04-27 | 54.05 | $53.62 | 134200 |
| 2026-04-24 | 54.31 | $53.67 | 136300 |
| 2026-04-23 | 54.82 | $53.77 | 228041 |
| 2026-04-22 | 48.57 | $52.40 | 280338 |
| 2026-04-21 | 45.77 | $51.86 | 184218 |
| 2026-04-20 | 44.71 | $51.66 | 223000 |
| 2026-04-17 | 48.30 | $52.46 | 228100 |
| 2026-04-16 | 44.83 | $51.80 | 196827 |
| 2026-04-15 | 40.26 | $51.01 | 215204 |
| 2026-04-14 | 47.43 | $52.53 | 278500 |
| 2026-04-13 | 52.33 | $53.37 | 222700 |
| 2026-04-10 | 52.70 | $53.43 | 165300 |
| 2026-04-09 | 53.47 | $53.56 | 145212 |
| 2026-04-08 | 51.05 | $53.10 | 210800 |
| 2026-04-07 | 46.44 | $52.30 | 192700 |
| 2026-04-06 | 48.56 | $52.69 | 154600 |
| 2026-04-02 | 47.98 | $52.59 | 161200 |
| 2026-04-01 | 46.38 | $52.31 | 231000 |
| 2026-03-31 | 48.35 | $52.70 | 160900 |
| 2026-03-30 | 50.22 | $53.06 | 146835 |
| 2026-03-27 | 48.59 | $52.75 | 136600 |
| 2026-03-26 | 48.18 | $52.67 | 159600 |
| 2026-03-25 | 44.33 | $51.95 | 143881 |
| 2026-03-24 | 41.04 | $51.38 | 149432 |
| 2026-03-23 | 40.46 | $51.28 | 204400 |
| 2026-03-20 | 37.93 | $50.85 | 761630 |
| 2026-03-19 | 40.72 | $51.58 | 179581 |
| 2026-03-18 | 42.50 | $52.02 | 206541 |
| 2026-03-17 | 48.30 | $53.29 | 150171 |
| 2026-03-16 | 46.33 | $52.93 | 141210 |
| 2026-03-13 | 47.18 | $53.11 | 143800 |
| 2026-03-12 | 45.10 | $52.72 | 184101 |
| 2026-03-11 | 42.67 | $52.28 | 204106 |
| 2026-03-10 | 41.61 | $52.09 | 198448 |
| 2026-03-09 | 43.46 | $52.55 | 234408 |
| 2026-03-06 | 45.11 | $52.95 | 205505 |
| 2026-03-05 | 43.58 | $52.65 | 234971 |
| 2026-03-04 | 48.27 | $53.75 | 164965 |
| 2026-03-03 | 45.05 | $53.12 | 202918 |
| 2026-03-02 | 46.53 | $53.46 | 244504 |
| 2026-02-27 | 47.72 | $53.73 | 227100 |
| 2026-02-26 | 48.11 | $53.82 | 173538 |
| 2026-02-25 | 48.99 | $54.03 | 194301 |
| 2026-02-24 | 46.60 | $53.49 | 205532 |
| 2026-02-23 | 46.60 | $53.49 | 204600 |
| 2026-02-20 | 47.72 | $53.79 | 301100 |
| 2026-02-19 | 46.20 | $53.42 | 184302 |
| 2026-02-18 | 44.03 | $52.90 | 214500 |
| 2026-02-17 | 45.61 | $53.37 | 176651 |
| 2026-02-13 | 45.91 | $53.46 | 194900 |
| 2026-02-12 | 43.07 | $52.74 | 223025 |
| 2026-02-11 | 43.46 | $52.87 | 328900 |
| 2026-02-10 | 38.33 | $51.62 | 412609 |
| 2026-02-09 | 38.33 | $51.62 | 594775 |
| 2026-02-06 | 64.51 | $57.82 | 215436 |
| 2026-02-05 | 70.80 | $58.67 | 151476 |
| 2026-02-04 | 71.58 | $58.77 | 209700 |
| 2026-02-03 | 70.01 | $58.27 | 206700 |
| 2026-02-02 | 68.52 | $57.82 | 242131 |
| 2026-01-30 | 63.87 | $56.59 | 317420 |
| 2026-01-29 | 60.29 | $55.80 | 198729 |
| 2026-01-28 | 58.09 | $55.36 | 160426 |
| 2026-01-27 | 61.39 | $55.81 | 127686 |
| 2026-01-26 | 58.18 | $55.17 | 148600 |
| 2026-01-23 | 55.48 | $54.68 | 115000 |
| 2026-01-22 | 54.80 | $54.56 | 145113 |
| 2026-01-21 | 58.09 | $55.03 | 131942 |
| 2026-01-20 | 54.86 | $54.44 | 142400 |
| 2026-01-16 | 54.18 | $54.32 | 137549 |
| 2026-01-15 | 61.55 | $55.32 | 159708 |
| 2026-01-14 | 61.55 | $55.32 | 254012 |
| 2026-01-13 | 60.38 | $55.08 | 162600 |
| 2026-01-12 | 56.05 | $54.26 | 159304 |
| 2026-01-09 | 57.73 | $54.49 | 185934 |
| 2026-01-08 | 56.49 | $54.26 | 181553 |
| 2026-01-07 | 49.59 | $53.13 | 134647 |
| 2026-01-06 | 47.70 | $52.86 | 177325 |
| 2026-01-05 | 48.27 | $52.95 | 228200 |
| 2026-01-02 | 45.73 | $52.58 | 146809 |
| 2025-12-31 | 46.74 | $52.75 | 240514 |
| 2025-12-30 | 48.33 | $53.02 | 133815 |
| 2025-12-29 | 48.98 | $53.13 | 134500 |
| 2025-12-26 | 49.09 | $53.15 | 118900 |
| 2025-12-24 | 49.58 | $53.24 | 84500 |
| 2025-12-23 | 48.50 | $53.04 | 121326 |
| 2025-12-22 | 49.05 | $53.15 | 204508 |
| 2025-12-19 | 52.63 | $53.84 | 382700 |
| 2025-12-18 | 56.67 | $54.55 | 179952 |
| 2025-12-17 | 60.26 | $55.13 | 206500 |
| 2025-12-16 | 57.43 | $54.49 | 160803 |
| 2025-12-15 | 58.74 | $54.70 | 186271 |
| 2025-12-12 | 55.34 | $53.96 | 140289 |
| 2025-12-11 | 52.96 | $53.48 | 153900 |
| 2025-12-10 | 51.10 | $53.12 | 156900 |
| 2025-12-09 | 49.42 | $52.80 | 153000 |
| 2025-12-08 | 46.34 | $52.24 | 156509 |
| 2025-12-05 | 46.38 | $52.25 | 128306 |
| 2025-12-04 | 46.38 | $52.25 | 147100 |
| 2025-12-03 | 48.70 | $52.76 | 113702 |
| 2025-12-02 | 49.81 | $53.00 | 130281 |
| 2025-12-01 | 48.84 | $52.79 | 198185 |
| 2025-11-28 | 48.71 | $52.76 | 104305 |
| 2025-11-26 | 48.06 | $52.61 | 290713 |
| 2025-11-25 | 48.92 | $52.83 | 195700 |
| 2025-11-24 | 44.34 | $51.77 | 275100 |
| 2025-11-21 | 49.20 | $53.00 | 222700 |
| 2025-11-20 | 47.00 | $52.51 | 178232 |
| 2025-11-19 | 47.93 | $52.74 | 137300 |
| 2025-11-18 | 48.92 | $52.99 | 138500 |
| 2025-11-17 | 45.39 | $52.17 | 164887 |
| 2025-11-14 | 48.30 | $52.92 | 167239 |
| 2025-11-13 | 48.33 | $52.93 | 157966 |
| 2025-11-12 | 49.52 | $53.24 | 135512 |
| 2025-11-11 | 51.05 | $53.64 | 165243 |
| 2025-11-10 | 47.67 | $52.76 | 225100 |
| 2025-11-07 | 49.74 | $53.32 | 263100 |
| 2025-11-06 | 56.22 | $54.88 | 481085 |
| 2025-11-05 | 43.84 | $52.10 | 287223 |
| 2025-11-04 | 39.76 | $51.40 | 229208 |
| 2025-11-03 | 35.71 | $50.76 | 252884 |
| 2025-10-31 | 35.19 | $50.68 | 247020 |
| 2025-10-30 | 32.88 | $50.32 | 221884 |
| 2025-10-29 | 35.34 | $51.06 | 280503 |
| 2025-10-28 | 36.90 | $51.50 | 221864 |
| 2025-10-27 | 39.06 | $52.08 | 191908 |
| 2025-10-24 | 44.72 | $53.40 | 100841 |
| 2025-10-23 | 45.28 | $53.52 | 122360 |
| 2025-10-22 | 45.42 | $53.55 | 137500 |
| 2025-10-21 | 42.10 | $52.95 | 222147 |
| 2025-10-20 | 43.79 | $53.35 | 146852 |
| 2025-10-17 | 45.16 | $53.67 | 127600 |
| 2025-10-16 | 40.38 | $52.81 | 155600 |
| 2025-10-15 | 42.13 | $53.24 | 109400 |
| 2025-10-14 | 42.29 | $53.28 | 124029 |
| 2025-10-13 | 38.18 | $52.55 | 201248 |
| 2025-10-10 | 38.87 | $52.74 | 183236 |
| 2025-10-09 | 42.07 | $53.59 | 216828 |
| 2025-10-08 | 45.59 | $54.43 | 151300 |
| 2025-10-07 | 46.03 | $54.53 | 188500 |
| 2025-10-06 | 47.95 | $54.97 | 210440 |
| 2025-10-03 | 50.06 | $55.44 | 245503 |
| 2025-10-02 | 52.11 | $55.88 | 166511 |
| 2025-10-01 | 51.68 | $55.78 | 202700 |
| 2025-09-30 | 52.08 | $55.87 | 155642 |
| 2025-09-29 | 49.02 | $55.13 | 199062 |
| 2025-09-26 | 54.16 | $56.29 | 288756 |
| 2025-09-25 | 48.10 | $54.93 | 162800 |
| 2025-09-24 | 47.67 | $54.84 | 132500 |
| 2025-09-23 | 47.80 | $54.87 | 203600 |
| 2025-09-22 | 46.58 | $54.60 | 218500 |
| 2025-09-19 | 49.24 | $55.26 | 910500 |
| 2025-09-18 | 53.56 | $56.24 | 216773 |
| 2025-09-17 | 54.11 | $56.36 | 214500 |
| 2025-09-16 | 50.39 | $55.44 | 182900 |
| 2025-09-15 | 48.13 | $54.92 | 183900 |
| 2025-09-12 | 50.35 | $55.45 | 129300 |
| 2025-09-11 | 53.40 | $56.14 | 228440 |
| 2025-09-10 | 50.77 | $55.50 | 161536 |
| 2025-09-09 | 48.49 | $54.97 | 176000 |
| 2025-09-08 | 50.94 | $55.55 | 180042 |
| 2025-09-05 | 50.78 | $55.51 | 251400 |
| 2025-09-04 | 48.42 | $54.93 | 210814 |
| 2025-09-03 | 49.15 | $55.12 | 197100 |
| 2025-09-02 | 49.75 | $55.28 | 183183 |
| 2025-08-29 | 52.31 | $55.95 | 224700 |
| 2025-08-28 | 49.90 | $55.29 | 193905 |
| 2025-08-27 | 50.05 | $55.33 | 162930 |
| 2025-08-26 | 48.51 | $54.90 | 217700 |
| 2025-08-25 | 51.97 | $55.88 | 151933 |
| 2025-08-22 | 54.97 | $56.67 | 221600 |
| 2025-08-21 | 52.18 | $55.83 | 198005 |
| 2025-08-20 | 50.66 | $55.39 | 239000 |
| 2025-08-19 | 48.17 | $54.69 | 205502 |
| 2025-08-18 | 45.87 | $54.07 | 160022 |
| 2025-08-15 | 43.49 | $53.45 | 327925 |
| 2025-08-14 | 41.36 | $52.91 | 203017 |
| 2025-08-13 | 43.37 | $53.61 | 190607 |
| 2025-08-12 | 44.92 | $54.13 | 240501 |
| 2025-08-11 | 42.37 | $53.45 | 321712 |
| 2025-08-08 | 38.03 | $52.37 | 315800 |
| 2025-08-07 | 34.98 | $51.66 | 584500 |
| 2025-08-06 | 43.11 | $54.52 | 181930 |
| 2025-08-05 | 40.68 | $53.99 | 203700 |
| 2025-08-04 | 37.88 | $53.40 | 201482 |
| 2025-08-01 | 39.66 | $53.99 | 229638 |
| 2025-07-31 | 41.16 | $54.47 | 258600 |
| 2025-07-30 | 42.03 | $54.75 | 328200 |
| 2025-07-29 | 42.31 | $54.84 | 210450 |
| 2025-07-28 | 39.02 | $54.06 | 226925 |
| 2025-07-25 | 41.34 | $54.87 | 206800 |
| 2025-07-24 | 41.26 | $54.85 | 214729 |
| 2025-07-23 | 43.99 | $55.78 | 1.1M |
| 2025-07-22 | 40.33 | $54.87 | 461500 |
| 2025-07-21 | 40.52 | $54.94 | 259700 |
| 2025-07-18 | 38.64 | $54.47 | 197800 |
| 2025-07-17 | 41.30 | $55.48 | 275900 |
| 2025-07-16 | 42.43 | $55.89 | 378305 |
| 2025-07-15 | 38.34 | $54.84 | 280800 |
| 2025-07-14 | 38.76 | $55.01 | 420629 |
| 2025-07-11 | 49.07 | $58.41 | 334131 |
| 2025-07-10 | 49.40 | $58.50 | 342748 |
| 2025-07-09 | 46.63 | $57.77 | 267102 |
| 2025-07-08 | 45.78 | $57.55 | 275047 |
| 2025-07-07 | 46.91 | $57.90 | 270100 |
| 2025-07-03 | 50.03 | $58.83 | 99600 |
| 2025-07-02 | 47.94 | $58.24 | 224702 |
| 2025-07-01 | 45.15 | $57.48 | 187506 |
| 2025-06-30 | 47.58 | $58.24 | 200930 |
| 2025-06-27 | 48.89 | $58.64 | 300146 |
| 2025-06-26 | 51.89 | $59.52 | 354645 |
| 2025-06-25 | 48.22 | $58.45 | 291711 |
| 2025-06-24 | 51.95 | $59.51 | 180900 |
| 2025-06-23 | 52.02 | $59.53 | 183664 |
| 2025-06-20 | 47.75 | $58.29 | 1.3M |
| 2025-06-18 | 50.25 | $59.02 | 226860 |
| 2025-06-17 | 50.74 | $59.16 | 209099 |
| 2025-06-16 | 53.61 | $59.98 | 254039 |
| 2025-06-13 | 54.87 | $60.33 | 223000 |
| 2025-06-12 | 57.47 | $61.04 | 124600 |
| 2025-06-11 | 57.84 | $61.14 | 181700 |
| 2025-06-10 | 56.11 | $60.49 | 162625 |
| 2025-06-09 | 57.49 | $60.89 | 228100 |
| 2025-06-06 | 56.76 | $60.60 | 264817 |
| 2025-06-05 | 56.61 | $60.54 | 247500 |
| 2025-06-04 | 56.37 | $60.44 | 383800 |
| 2025-06-03 | 62.30 | $62.29 | 341000 |
| 2025-06-02 | 74.39 | $65.30 | 375137 |
| 2025-05-30 | 74.80 | $65.39 | 858868 |
| 2025-05-29 | 61.14 | $59.38 | 269704 |
| 2025-05-28 | 61.04 | $59.35 | 199738 |
| 2025-05-27 | 63.26 | $59.78 | 218149 |
| 2025-05-23 | 61.82 | $59.31 | 157636 |
| 2025-05-22 | 59.54 | $58.60 | 207600 |
| 2025-05-21 | 58.13 | $58.18 | 144839 |
| 2025-05-20 | 60.16 | $58.61 | 148600 |
| 2025-05-19 | 58.20 | $58.00 | 174224 |
| 2025-05-16 | 55.23 | $57.14 | 190300 |
| 2025-05-15 | 52.44 | $56.39 | 194500 |
| 2025-05-14 | 47.73 | $55.25 | 266349 |
| 2025-05-13 | 51.74 | $56.19 | 192800 |
| 2025-05-12 | 54.33 | $56.75 | 204916 |
| 2025-05-09 | 61.00 | $58.04 | 168000 |
| 2025-05-08 | 63.29 | $58.44 | 152400 |
| 2025-05-07 | 66.55 | $58.99 | 168124 |
| 2025-05-06 | 65.82 | $58.75 | 164722 |
| 2025-05-05 | 65.64 | $58.69 | 146400 |
| 2025-05-02 | 64.91 | $58.44 | 185633 |
| 2025-05-01 | 64.29 | $58.22 | 136914 |
| 2025-04-30 | 64.54 | $58.27 | 273838 |
| 2025-04-29 | 64.40 | $58.22 | 335726 |
| 2025-04-28 | 62.70 | $57.57 | 190900 |
| 2025-04-25 | 64.04 | $57.87 | 257600 |
| 2025-04-24 | 63.57 | $57.68 | 418516 |
| 2025-04-23 | 52.55 | $54.13 | 344000 |
| 2025-04-22 | 52.55 | $54.13 | 422325 |
| 2025-04-21 | 42.09 | $51.78 | 186427 |
| 2025-04-17 | 41.46 | $51.66 | 186100 |
| 2025-04-16 | 37.04 | $50.84 | 185400 |
| 2025-04-15 | 37.80 | $51.07 | 187412 |
| 2025-04-14 | 39.26 | $51.51 | 181700 |
| 2025-04-11 | 43.73 | $52.73 | 302264 |
| 2025-04-10 | 42.72 | $52.53 | 209742 |
| 2025-04-09 | 44.87 | $53.09 | 224900 |
| 2025-04-08 | 40.71 | $52.27 | 201189 |
| 2025-04-07 | 42.57 | $52.77 | 246382 |
| 2025-04-04 | 47.70 | $54.01 | 212514 |
| 2025-04-03 | 56.16 | $55.64 | 138610 |
| 2025-04-02 | 56.16 | $55.64 | 107403 |
| 2025-04-01 | 58.39 | $56.03 | 94800 |
| 2025-03-31 | 58.50 | $56.05 | 153000 |
| 2025-03-28 | 58.47 | $56.04 | 112600 |
| 2025-03-27 | 60.54 | $56.43 | 300903 |
| 2025-03-26 | 52.11 | $54.39 | 128400 |
| 2025-03-25 | 48.90 | $53.76 | 160341 |
| 2025-03-24 | 51.89 | $54.33 | 179738 |
| 2025-03-21 | 50.79 | $54.11 | 540609 |
| 2025-03-20 | 56.47 | $55.13 | 89700 |
| 2025-03-19 | 59.98 | $55.69 | 125106 |
| 2025-03-18 | 60.68 | $55.80 | 124046 |
| 2025-03-17 | 60.40 | $55.73 | 119700 |
| 2025-03-14 | 58.89 | $55.35 | 94045 |
| 2025-03-13 | 56.17 | $54.70 | 115309 |
| 2025-03-12 | 50.74 | $53.56 | 109432 |
| 2025-03-11 | 54.63 | $54.25 | 106411 |
| 2025-03-10 | 55.15 | $54.34 | 162933 |
| 2025-03-07 | 58.03 | $54.83 | 132300 |
| 2025-03-06 | 52.94 | $53.76 | 98827 |
| 2025-03-05 | 49.33 | $53.10 | 108200 |
| 2025-03-04 | 53.84 | $53.86 | 182703 |
| 2025-03-03 | 54.66 | $53.99 | 117462 |
| 2025-02-28 | 52.67 | $53.61 | 278949 |
| 2025-02-27 | 49.11 | $52.97 | 133536 |
| 2025-02-26 | 51.89 | $53.45 | 205546 |
| 2025-02-25 | 53.89 | $53.78 | 141900 |
| 2025-02-24 | 50.25 | $53.12 | 154322 |
| 2025-02-21 | 51.07 | $53.26 | 188841 |
| 2025-02-20 | 50.19 | $53.10 | 118400 |
| 2025-02-19 | 50.78 | $53.21 | 122269 |
| 2025-02-18 | 48.26 | $52.73 | 95704 |
| 2025-02-14 | 48.95 | $52.87 | 74200 |
| 2025-02-13 | 53.06 | $53.66 | 108200 |
| 2025-02-12 | 52.77 | $53.60 | 109900 |
| 2025-02-11 | 54.78 | $53.98 | 97400 |
| 2025-02-10 | 51.46 | $53.26 | 98700 |
| 2025-02-07 | 48.46 | $52.66 | 98800 |
| 2025-02-06 | 48.60 | $52.69 | 110634 |
| 2025-02-05 | 47.18 | $52.40 | 99346 |
| 2025-02-04 | 47.18 | $52.40 | 393900 |
| 2025-02-03 | 48.26 | $52.66 | 133600 |
| 2025-01-31 | 50.20 | $53.12 | 128260 |
| 2025-01-30 | 51.92 | $53.52 | 132054 |
| 2025-01-29 | 51.96 | $53.53 | 169100 |
| 2025-01-28 | 53.93 | $54.00 | 148134 |
| 2025-01-27 | 53.75 | $53.95 | 250600 |
| 2025-01-24 | 39.46 | $50.71 | 133100 |
| 2025-01-23 | 39.56 | $50.74 | 122938 |
| 2025-01-22 | 37.12 | $50.29 | 101528 |
| 2025-01-21 | 42.20 | $51.70 | 91444 |
| 2025-01-17 | 38.39 | $51.03 | 94300 |
| 2025-01-16 | 35.82 | $50.60 | 118758 |
| 2025-01-15 | 34.30 | $50.35 | 110961 |
| 2025-01-14 | 34.36 | $50.37 | 136210 |
| 2025-01-13 | 30.19 | $49.67 | 160849 |
| 2025-01-10 | 31.95 | $50.31 | 182656 |
| 2025-01-08 | 37.19 | $51.93 | 121440 |
| 2025-01-07 | 38.79 | $52.36 | 122571 |
| 2025-01-06 | 40.12 | $52.71 | 141710 |
| 2025-01-03 | 49.13 | $54.67 | 89100 |
| 2025-01-02 | 49.29 | $54.70 | 98540 |
| 2024-12-31 | 50.01 | $54.84 | 82600 |
| 2024-12-30 | 47.49 | $54.36 | 82902 |
| 2024-12-27 | 47.39 | $54.34 | 77800 |
| 2024-12-26 | 49.70 | $54.83 | 109300 |
| 2024-12-24 | 49.56 | $54.80 | 74446 |
| 2024-12-23 | 47.82 | $54.43 | 198924 |
| 2024-12-20 | 48.68 | $54.63 | 594100 |
| 2024-12-19 | 47.88 | $54.45 | 207727 |
| 2024-12-18 | 50.11 | $54.99 | 178100 |
| 2024-12-17 | 56.42 | $56.35 | 153836 |
| 2024-12-16 | 61.38 | $57.27 | 138700 |
| 2024-12-13 | 58.39 | $56.48 | 87915 |
| 2024-12-12 | 58.16 | $56.42 | 86407 |
| 2024-12-11 | 57.67 | $56.29 | 143101 |
| 2024-12-10 | 60.03 | $56.75 | 127234 |
| 2024-12-09 | 59.31 | $56.54 | 100920 |
| 2024-12-06 | 58.70 | $56.36 | 73234 |
| 2024-12-05 | 61.10 | $56.86 | 108840 |
| 2024-12-04 | 59.40 | $56.32 | 117540 |
| 2024-12-03 | 58.17 | $55.94 | 91600 |
| 2024-12-02 | 64.18 | $57.18 | 137043 |
| 2024-11-29 | 64.01 | $57.12 | 103600 |
| 2024-11-27 | 62.66 | $56.64 | 292900 |
| 2024-11-26 | 62.52 | $56.59 | 160400 |
| 2024-11-25 | 69.42 | $57.99 | 187533 |
| 2024-11-22 | 67.21 | $57.09 | 158102 |
| 2024-11-21 | 63.25 | $55.68 | 255270 |
| 2024-11-20 | 60.73 | $54.89 | 98505 |
| 2024-11-19 | 60.83 | $54.91 | 93661 |
| 2024-11-18 | 62.96 | $55.34 | 192609 |
| 2024-11-15 | 60.23 | $54.45 | 128800 |
| 2024-11-14 | 56.30 | $53.31 | 134100 |
| 2024-11-13 | 57.82 | $53.63 | 151911 |
| 2024-11-12 | 55.17 | $52.89 | 201600 |
| 2024-11-11 | 58.33 | $53.56 | 113345 |
| 2024-11-08 | 56.64 | $53.08 | 169900 |
| 2024-11-07 | 52.72 | $52.05 | 132700 |
| 2024-11-06 | 60.82 | $53.65 | 213700 |
| 2024-11-05 | 55.13 | $52.26 | 125200 |
| 2024-11-04 | 50.68 | $51.35 | 146803 |
| 2024-11-01 | 49.31 | $51.09 | 126414 |
| 2024-10-31 | 48.42 | $50.92 | 157846 |
| 2024-10-30 | 48.32 | $50.90 | 137500 |
| 2024-10-29 | 42.37 | $49.79 | 100600 |
| 2024-10-28 | 43.48 | $50.05 | 128845 |
| 2024-10-25 | 42.65 | $49.90 | 100114 |
| 2024-10-24 | 43.92 | $50.21 | 95731 |
| 2024-10-23 | 44.24 | $50.29 | 156211 |
| 2024-10-22 | 46.63 | $50.88 | 131850 |
| 2024-10-21 | 40.35 | $49.67 | 120212 |
| 2024-10-18 | 43.18 | $50.38 | 93018 |
| 2024-10-17 | 47.55 | $51.36 | 195168 |
| 2024-10-16 | 45.74 | $51.02 | 87500 |
| 2024-10-15 | 40.46 | $50.10 | 111800 |
| 2024-10-14 | 39.79 | $49.99 | 91700 |
| 2024-10-11 | 42.29 | $50.60 | 120000 |
| 2024-10-10 | 46.06 | $51.44 | 182226 |
| 2024-10-09 | 46.96 | $51.63 | 148700 |
| 2024-10-08 | 47.47 | $51.74 | 140400 |
| 2024-10-07 | 48.51 | $51.97 | 112700 |
| 2024-10-04 | 50.98 | $52.50 | 147100 |
| 2024-10-03 | 47.13 | $51.70 | 85600 |
| 2024-10-02 | 49.72 | $52.26 | 112317 |
| 2024-10-01 | 52.52 | $52.83 | 115737 |
| 2024-09-30 | 53.93 | $53.11 | 112700 |
| 2024-09-27 | 55.35 | $53.39 | 133100 |
| 2024-09-26 | 54.25 | $53.12 | 119117 |
| 2024-09-25 | 48.48 | $51.83 | 205300 |
| 2024-09-24 | 51.39 | $52.44 | 98617 |
| 2024-09-23 | 52.03 | $52.57 | 114334 |
| 2024-09-20 | 50.70 | $52.27 | 561500 |
| 2024-09-19 | 53.66 | $52.90 | 137900 |
| 2024-09-18 | 50.10 | $52.09 | 122000 |
| 2024-09-17 | 48.18 | $51.68 | 107500 |
| 2024-09-16 | 48.35 | $51.72 | 151234 |
| 2024-09-13 | 51.55 | $52.45 | 106204 |
| 2024-09-12 | 44.42 | $50.96 | 108427 |
| 2024-09-11 | 44.68 | $51.02 | 100947 |
| 2024-09-10 | 45.74 | $51.28 | 121100 |
| 2024-09-09 | 47.05 | $51.60 | 193509 |
| 2024-09-06 | 49.81 | $52.25 | 142139 |
| 2024-09-05 | 56.20 | $53.58 | 87030 |
| 2024-09-04 | 54.88 | $53.26 | 95700 |
| 2024-09-03 | 56.66 | $53.61 | 100804 |
| 2024-08-30 | 60.32 | $54.30 | 147049 |
| 2024-08-29 | 63.43 | $54.85 | 67148 |
| 2024-08-28 | 62.08 | $54.45 | 100500 |
| 2024-08-27 | 62.08 | $54.45 | 63500 |
| 2024-08-26 | 61.76 | $54.35 | 90200 |
| 2024-08-23 | 60.40 | $53.92 | 109300 |
| 2024-08-22 | 56.70 | $52.83 | 67600 |
| 2024-08-21 | 56.63 | $52.81 | 93400 |
| 2024-08-20 | 55.56 | $52.50 | 73783 |
| 2024-08-19 | 58.99 | $53.27 | 80000 |
| 2024-08-16 | 58.86 | $53.23 | 145318 |
| 2024-08-15 | 57.28 | $52.72 | 114833 |
| 2024-08-14 | 54.76 | $51.94 | 81500 |
| 2024-08-13 | 56.47 | $52.36 | 101000 |
| 2024-08-12 | 52.88 | $51.28 | 122300 |
| 2024-08-09 | 56.61 | $52.19 | 196800 |
| 2024-08-08 | 56.74 | $52.22 | 188343 |
| 2024-08-07 | 47.43 | $49.70 | 161947 |
| 2024-08-06 | 47.09 | $49.62 | 138200 |
| 2024-08-05 | 47.34 | $49.69 | 171937 |
| 2024-08-02 | 57.64 | $52.10 | 180500 |
| 2024-08-01 | 57.38 | $52.03 | 194300 |
| 2024-07-31 | 64.75 | $53.42 | 187300 |
| 2024-07-30 | 65.09 | $53.48 | 102917 |
| 2024-07-29 | 64.65 | $53.33 | 128843 |
| 2024-07-26 | 70.14 | $54.30 | 136200 |
| 2024-07-25 | 67.98 | $53.49 | 150129 |
| 2024-07-24 | 65.24 | $52.56 | 212202 |
| 2024-07-23 | 62.84 | $51.82 | 113600 |
| 2024-07-22 | 61.40 | $51.40 | 114112 |
| 2024-07-19 | 59.49 | $50.86 | 121300 |
| 2024-07-18 | 60.17 | $50.99 | 157356 |
| 2024-07-17 | 62.37 | $51.41 | 199000 |
| 2024-07-16 | 54.25 | $49.26 | 140746 |
| 2024-07-15 | 52.00 | $48.77 | 151100 |
| 2024-07-12 | 53.32 | $49.03 | 143700 |
| 2024-07-11 | 51.52 | $48.63 | 210200 |
| 2024-07-10 | 44.01 | $47.16 | 156100 |
| 2024-07-09 | 40.55 | $46.58 | 196774 |
| 2024-07-08 | 40.59 | $46.59 | 188845 |
| 2024-07-05 | 46.96 | $48.00 | 170200 |
| 2024-07-03 | 44.12 | $47.52 | 77506 |
| 2024-07-02 | 45.72 | $47.85 | 119200 |
| 2024-07-01 | 44.51 | $47.64 | 140800 |
| 2024-06-28 | 47.13 | $48.19 | 257964 |
| 2024-06-27 | 43.93 | $47.63 | 116345 |
| 2024-06-26 | 45.86 | $48.04 | 262000 |
| 2024-06-25 | 44.04 | $47.72 | 221119 |
| 2024-06-24 | 45.82 | $48.11 | 189800 |
| 2024-06-21 | 44.17 | $47.81 | 548000 |
| 2024-06-20 | 41.34 | $47.31 | 174200 |
| 2024-06-18 | 38.06 | $46.76 | 162500 |
| 2024-06-17 | 38.62 | $46.91 | 194404 |
| 2024-06-14 | 35.81 | $46.44 | 241048 |
| 2024-06-13 | 36.38 | $46.61 | 156700 |
| 2024-06-12 | 37.62 | $46.98 | 125038 |
| 2024-06-11 | 37.62 | $46.98 | 144707 |
| 2024-06-10 | 38.13 | $47.14 | 248700 |
| 2024-06-07 | 37.93 | $47.10 | 121969 |
| 2024-06-06 | 37.84 | $47.08 | 108800 |
| 2024-06-05 | 38.34 | $47.26 | 114000 |
| 2024-06-04 | 37.64 | $47.10 | 129616 |
| 2024-06-03 | 38.34 | $47.37 | 160269 |
| 2024-05-31 | 39.87 | $47.96 | 199700 |
| 2024-05-30 | 37.20 | $47.30 | 229525 |
| 2024-05-29 | 35.30 | $46.84 | 187747 |
| 2024-05-28 | 35.57 | $46.96 | 265931 |
| 2024-05-24 | 31.65 | $46.00 | 397420 |
| 2024-05-23 | 32.67 | $46.52 | 737323 |
| 2024-05-22 | 54.42 | $53.28 | 180300 |
| 2024-05-21 | 53.24 | $53.01 | 151400 |
| 2024-05-20 | 54.63 | $53.29 | 132939 |
| 2024-05-17 | 58.70 | $54.07 | 112142 |
| 2024-05-16 | 60.12 | $54.33 | 117521 |
| 2024-05-15 | 57.25 | $53.57 | 108300 |
| 2024-05-14 | 59.72 | $54.03 | 96500 |
| 2024-05-13 | 58.54 | $53.71 | 101700 |
| 2024-05-10 | 60.17 | $54.02 | 98700 |
| 2024-05-09 | 60.10 | $54.00 | 116527 |
| 2024-05-08 | 58.42 | $53.50 | 89938 |
| 2024-05-07 | 56.57 | $52.97 | 141601 |
| 2024-05-06 | 57.67 | $53.21 | 127532 |
| 2024-05-03 | 58.48 | $53.39 | 130515 |
| 2024-05-02 | 56.72 | $52.84 | 170900 |
| 2024-05-01 | 54.58 | $52.20 | 193168 |
| 2024-04-30 | 51.87 | $51.43 | 149493 |
| 2024-04-29 | 52.45 | $51.58 | 147400 |
| 2024-04-26 | 49.67 | $50.80 | 111700 |
| 2024-04-25 | 51.31 | $51.25 | 215949 |
| 2024-04-24 | 53.79 | $51.91 | 1.7M |
| 2024-04-23 | 53.66 | $51.87 | 497639 |
| 2024-04-22 | 49.73 | $50.69 | 277029 |
| 2024-04-19 | 52.49 | $51.46 | 190844 |
| 2024-04-18 | 49.14 | $50.50 | 226800 |
| 2024-04-17 | 44.75 | $49.36 | 181411 |
| 2024-04-16 | 45.34 | $49.54 | 162632 |
| 2024-04-15 | 44.96 | $49.44 | 216761 |
| 2024-04-12 | 41.51 | $48.55 | 143600 |
| 2024-04-11 | 42.95 | $49.05 | 148923 |
| 2024-04-10 | 41.17 | $48.59 | 211728 |
| 2024-04-09 | 46.50 | $50.37 | 182607 |
| 2024-04-08 | 47.32 | $50.62 | 391223 |
| 2024-04-05 | 35.72 | $47.92 | 237533 |
| 2024-04-04 | 43.18 | $50.15 | 219200 |
| 2024-04-03 | 43.80 | $50.31 | 151600 |
| 2024-04-02 | 45.44 | $50.73 | 295300 |
| 2024-04-01 | 46.54 | $51.01 | 192873 |
| 2024-03-28 | 49.42 | $51.72 | 197926 |
| 2024-03-27 | 48.30 | $51.46 | 166000 |
| 2024-03-26 | 42.93 | $50.29 | 178447 |
| 2024-03-25 | 41.95 | $50.09 | 105900 |
| 2024-03-22 | 43.74 | $50.59 | 158331 |
| 2024-03-21 | 48.69 | $51.85 | 246900 |
| 2024-03-20 | 46.16 | $51.30 | 213921 |
| 2024-03-19 | 44.60 | $50.97 | 230815 |
| 2024-03-18 | 45.09 | $51.10 | 386600 |
| 2024-03-15 | 44.15 | $50.89 | 3.9M |
| 2024-03-14 | 40.13 | $50.02 | 358700 |
| 2024-03-13 | 43.01 | $50.87 | 323600 |
| 2024-03-12 | 41.65 | $50.58 | 254600 |
| 2024-03-11 | 40.11 | $50.25 | 308000 |
| 2024-03-08 | 41.37 | $50.65 | 273313 |
| 2024-03-07 | 38.73 | $50.07 | 337911 |
| 2024-03-06 | 37.05 | $49.71 | 292879 |
| 2024-03-05 | 31.90 | $48.66 | 237043 |
| 2024-03-04 | 28.46 | $48.01 | 211032 |
| 2024-03-01 | 28.89 | $48.21 | 232500 |
| 2024-02-29 | 27.86 | $48.01 | 243823 |
| 2024-02-28 | 26.49 | $47.74 | 220802 |
| 2024-02-27 | 27.58 | $48.33 | 194944 |
| 2024-02-26 | 29.19 | $49.17 | 203330 |
| 2024-02-23 | 29.58 | $49.37 | 143300 |
| 2024-02-22 | 29.08 | $49.26 | 192600 |
| 2024-02-21 | 29.99 | $49.76 | 239400 |
| 2024-02-20 | 28.24 | $49.35 | 254200 |
| 2024-02-16 | 28.88 | $49.73 | 227900 |
| 2024-02-15 | 31.03 | $50.96 | 273702 |
| 2024-02-14 | 27.87 | $50.20 | 184800 |
| 2024-02-13 | 28.49 | $50.58 | 238815 |
| 2024-02-12 | 32.12 | $52.61 | 212141 |
| 2024-02-09 | 29.43 | $51.97 | 278600 |
| 2024-02-08 | 32.51 | $53.58 | 300500 |
| 2024-02-07 | 41.13 | $56.98 | 122000 |
| 2024-02-06 | 44.57 | $58.02 | 108003 |
| 2024-02-05 | 44.67 | $58.05 | 131211 |
| 2024-02-02 | 48.17 | $59.05 | 126231 |
| 2024-02-01 | 50.94 | $59.78 | 127006 |
| 2024-01-31 | 43.16 | $57.95 | 575446 |
| 2024-01-30 | 46.00 | $58.70 | 130026 |
| 2024-01-29 | 43.36 | $58.14 | 106804 |
| 2024-01-26 | 44.43 | $58.43 | 133300 |
| 2024-01-25 | 45.49 | $58.72 | 147200 |
| 2024-01-24 | 45.15 | $58.64 | 103300 |
| 2024-01-23 | 45.77 | $58.82 | 147100 |
| 2024-01-22 | 48.07 | $59.48 | 144815 |
| 2024-01-19 | 44.54 | $58.60 | 127600 |
| 2024-01-18 | 43.67 | $58.39 | 117600 |
| 2024-01-17 | 44.30 | $58.59 | 111200 |
| 2024-01-16 | 45.22 | $58.89 | 122713 |
| 2024-01-12 | 49.95 | $60.32 | 134800 |
| 2024-01-11 | 51.89 | $60.86 | 142131 |
| 2024-01-10 | 51.52 | $60.75 | 166708 |
| 2024-01-09 | 52.14 | $60.93 | 122100 |
| 2024-01-08 | 55.31 | $61.84 | 161129 |
| 2024-01-05 | 58.74 | $62.76 | 155800 |
| 2024-01-04 | 69.73 | $65.22 | 226800 |
| 2024-01-03 | 69.93 | $65.26 | 214700 |
| 2024-01-02 | 80.58 | $67.18 | 198322 |
| 2023-12-29 | 81.43 | $67.32 | 173607 |
| 2023-12-28 | 81.38 | $67.28 | 95000 |
| 2023-12-27 | 80.95 | $66.95 | 92131 |
| 2023-12-26 | 80.20 | $66.39 | 96100 |
| 2023-12-22 | 78.39 | $65.12 | 88200 |
| 2023-12-21 | 77.75 | $64.70 | 140100 |
| 2023-12-20 | 76.91 | $64.16 | 160500 |
| 2023-12-19 | 76.85 | $64.12 | 178000 |
| 2023-12-18 | 73.55 | $62.14 | 258100 |
| 2023-12-15 | 80.01 | $63.32 | 3.0M |
| 2023-12-14 | 80.58 | $63.42 | 407100 |
| 2023-12-13 | 78.04 | $61.71 | 311971 |
| 2023-12-12 | 75.57 | $60.32 | 290139 |
| 2023-12-11 | 75.17 | $60.11 | 268900 |
| 2023-12-08 | 75.51 | $60.17 | 151400 |
| 2023-12-07 | 75.78 | $60.22 | 137133 |
| 2023-12-06 | 73.61 | $59.00 | 184600 |
| 2023-12-05 | 81.51 | $60.39 | 161134 |
| 2023-12-04 | 79.95 | $59.33 | 155841 |
| 2023-12-01 | 76.83 | $57.55 | 146800 |
| 2023-11-30 | 74.06 | $56.26 | 143500 |
| 2023-11-29 | 72.14 | $55.48 | 124000 |
| 2023-11-28 | 72.27 | $55.50 | 119200 |
| 2023-11-27 | 73.40 | $55.68 | 112711 |
| 2023-11-24 | 71.75 | $54.97 | 42500 |
| 2023-11-22 | 73.15 | $55.20 | 92200 |
| 2023-11-21 | 70.84 | $54.22 | 60916 |
| 2023-11-20 | 70.22 | $53.97 | 85960 |
| 2023-11-17 | 69.80 | $53.80 | 122700 |
| 2023-11-16 | 68.86 | $53.41 | 113300 |
| 2023-11-15 | 71.03 | $53.81 | 116241 |
| 2023-11-14 | 69.38 | $53.09 | 137100 |
| 2023-11-13 | 67.26 | $52.23 | 108030 |
| 2023-11-10 | 64.47 | $51.20 | 88721 |
| 2023-11-09 | 66.03 | $51.50 | 123110 |
| 2023-11-08 | 68.11 | $51.90 | 142436 |
| 2023-11-07 | 71.04 | $52.45 | 137231 |
| 2023-11-06 | 68.64 | $51.42 | 180600 |
| 2023-11-03 | 66.58 | $50.61 | 215874 |
| 2023-11-02 | 44.29 | $45.44 | 82994 |
| 2023-11-01 | 37.39 | $44.54 | 76300 |
| 2023-10-31 | 39.78 | $45.00 | 78300 |
| 2023-10-30 | 39.38 | $44.95 | 90714 |
| 2023-10-27 | 35.90 | $44.52 | 85300 |
| 2023-10-26 | 38.23 | $45.00 | 90200 |
| 2023-10-25 | 40.30 | $45.40 | 63904 |
| 2023-10-24 | 35.84 | $44.86 | 87701 |
| 2023-10-23 | 36.37 | $44.97 | 122549 |
| 2023-10-20 | 42.07 | $46.04 | 96300 |
| 2023-10-19 | 42.24 | $46.07 | 73242 |
| 2023-10-18 | 45.18 | $46.56 | 68013 |
| 2023-10-17 | 44.81 | $46.51 | 125300 |
| 2023-10-16 | 41.25 | $46.04 | 107600 |
| 2023-10-13 | 38.43 | $45.69 | 83752 |
| 2023-10-12 | 42.16 | $46.37 | 82400 |
| 2023-10-11 | 48.76 | $47.37 | 79700 |
| 2023-10-10 | 49.20 | $47.43 | 101200 |
| 2023-10-09 | 46.93 | $47.13 | 99700 |
| 2023-10-06 | 42.01 | $46.53 | 113400 |
| 2023-10-05 | 41.14 | $46.43 | 170300 |
| 2023-10-04 | 44.82 | $47.01 | 91900 |
| 2023-10-03 | 43.07 | $46.80 | 110825 |
| 2023-10-02 | 44.08 | $46.96 | 129100 |
| 2023-09-29 | 45.68 | $47.21 | 127800 |
| 2023-09-28 | 46.91 | $47.40 | 131816 |
| 2023-09-27 | 42.68 | $46.85 | 103203 |
| 2023-09-26 | 42.52 | $46.83 | 87227 |
| 2023-09-25 | 48.79 | $47.81 | 82300 |
| 2023-09-22 | 49.21 | $47.87 | 89019 |
| 2023-09-21 | 52.29 | $48.30 | 90500 |
| 2023-09-20 | 51.07 | $48.12 | 84300 |
| 2023-09-19 | 50.40 | $48.02 | 142800 |
| 2023-09-18 | 46.37 | $47.44 | 102136 |
| 2023-09-15 | 48.43 | $47.76 | 709937 |
| 2023-09-14 | 48.36 | $47.75 | 119800 |
| 2023-09-13 | 41.36 | $46.80 | 132700 |
| 2023-09-12 | 42.22 | $46.95 | 77600 |
| 2023-09-11 | 42.84 | $47.06 | 101933 |
| 2023-09-08 | 39.94 | $46.68 | 81700 |
| 2023-09-07 | 38.54 | $46.50 | 112900 |
| 2023-09-06 | 37.31 | $46.34 | 115830 |
| 2023-09-05 | 33.58 | $45.87 | 183920 |
| 2023-09-01 | 41.38 | $47.44 | 87712 |
| 2023-08-31 | 42.46 | $47.62 | 121500 |
| 2023-08-30 | 46.96 | $48.32 | 68400 |
| 2023-08-29 | 45.71 | $48.16 | 82739 |
| 2023-08-28 | 41.71 | $47.67 | 72359 |
| 2023-08-25 | 41.63 | $47.66 | 94649 |
| 2023-08-24 | 42.20 | $47.76 | 106300 |
| 2023-08-23 | 43.16 | $47.93 | 92900 |
| 2023-08-22 | 38.47 | $47.33 | 108500 |
| 2023-08-21 | 37.74 | $47.24 | 95000 |
| 2023-08-18 | 41.90 | $48.03 | 128314 |
| 2023-08-17 | 39.74 | $47.76 | 98900 |
| 2023-08-16 | 34.62 | $47.16 | 99300 |
| 2023-08-15 | 36.13 | $47.47 | 143727 |
| 2023-08-14 | 35.87 | $47.44 | 151000 |
| 2023-08-11 | 33.94 | $47.21 | 87500 |
| 2023-08-10 | 35.21 | $47.50 | 110903 |
| 2023-08-09 | 39.15 | $48.32 | 101400 |
| 2023-08-08 | 40.57 | $48.59 | 121100 |
| 2023-08-07 | 43.69 | $49.15 | 122837 |
| 2023-08-04 | 43.24 | $49.09 | 151300 |
| 2023-08-03 | 46.37 | $49.63 | 176728 |
| 2023-08-02 | 52.23 | $50.51 | 106700 |
| 2023-08-01 | 51.36 | $50.38 | 159300 |
| 2023-07-31 | 52.68 | $50.57 | 358600 |
| 2023-07-28 | 44.82 | $49.46 | 354527 |
| 2023-07-27 | 40.96 | $49.00 | 270541 |
| 2023-07-26 | 40.61 | $48.96 | 202842 |
| 2023-07-25 | 36.49 | $48.49 | 140400 |
| 2023-07-24 | 35.86 | $48.42 | 181700 |
| 2023-07-21 | 36.60 | $48.57 | 198800 |
| 2023-07-20 | 39.54 | $49.14 | 89524 |
| 2023-07-19 | 38.13 | $48.97 | 146303 |
| 2023-07-18 | 36.81 | $48.81 | 116000 |
| 2023-07-17 | 39.14 | $49.28 | 109104 |
| 2023-07-14 | 40.70 | $49.58 | 85137 |
| 2023-07-13 | 43.26 | $50.05 | 113000 |
| 2023-07-12 | 42.38 | $49.93 | 114809 |
| 2023-07-11 | 41.45 | $49.80 | 105404 |
| 2023-07-10 | 41.38 | $49.79 | 148235 |
| 2023-07-07 | 38.82 | $49.42 | 124000 |
| 2023-07-06 | 44.33 | $50.53 | 107800 |
| 2023-07-05 | 44.26 | $50.52 | 135600 |
| 2023-07-03 | 44.57 | $50.58 | 79800 |
| 2023-06-30 | 40.35 | $49.94 | 96340 |
| 2023-06-29 | 41.24 | $50.13 | 113823 |
| 2023-06-28 | 38.90 | $49.78 | 98626 |
| 2023-06-27 | 41.21 | $50.30 | 93400 |
| 2023-06-26 | 42.18 | $50.51 | 126548 |
| 2023-06-23 | 41.44 | $50.39 | 252200 |
| 2023-06-22 | 41.44 | $50.39 | 148200 |
| 2023-06-21 | 45.15 | $51.24 | 147216 |
| 2023-06-20 | 40.04 | $50.39 | 123729 |
| 2023-06-16 | 41.03 | $50.62 | 797122 |
| 2023-06-15 | 41.40 | $50.71 | 134400 |
| 2023-06-14 | 39.70 | $50.42 | 131838 |
| 2023-06-13 | 39.93 | $50.48 | 141221 |
| 2023-06-12 | 40.26 | $50.57 | 169921 |
| 2023-06-09 | 42.28 | $51.12 | 101501 |
| 2023-06-08 | 48.60 | $52.62 | 68600 |
| 2023-06-07 | 51.32 | $53.18 | 87100 |
| 2023-06-06 | 46.77 | $52.28 | 109400 |
| 2023-06-05 | 44.53 | $51.87 | 97573 |
| 2023-06-02 | 51.00 | $53.17 | 79436 |
| 2023-06-01 | 44.18 | $52.02 | 63800 |
| 2023-05-31 | 40.99 | $51.55 | 120002 |
| 2023-05-30 | 43.50 | $52.05 | 88803 |
| 2023-05-26 | 50.16 | $53.19 | 83110 |
| 2023-05-25 | 53.43 | $53.67 | 103100 |
| 2023-05-24 | 53.31 | $53.65 | 99034 |
| 2023-05-23 | 55.14 | $53.92 | 107815 |
| 2023-05-22 | 52.13 | $53.40 | 97400 |
| 2023-05-19 | 49.67 | $53.00 | 95300 |
| 2023-05-18 | 47.42 | $52.65 | 90400 |
| 2023-05-17 | 46.77 | $52.55 | 119100 |
| 2023-05-16 | 44.17 | $52.15 | 72700 |
| 2023-05-15 | 45.27 | $52.36 | 92630 |
| 2023-05-12 | 44.46 | $52.23 | 78924 |
| 2023-05-11 | 45.76 | $52.49 | 87900 |
| 2023-05-10 | 52.03 | $53.62 | 91440 |
| 2023-05-09 | 51.07 | $53.45 | 100400 |
| 2023-05-08 | 50.96 | $53.43 | 68929 |
| 2023-05-05 | 54.25 | $54.00 | 102002 |
| 2023-05-04 | 49.47 | $53.12 | 89000 |
| 2023-05-03 | 51.44 | $53.46 | 95900 |
| 2023-05-02 | 55.67 | $54.14 | 98841 |
| 2023-05-01 | 58.20 | $54.52 | 115307 |
| 2023-04-28 | 60.76 | $54.89 | 150703 |
| 2023-04-27 | 58.42 | $54.39 | 83400 |
| 2023-04-26 | 52.71 | $53.33 | 67704 |
| 2023-04-25 | 55.65 | $53.76 | 66112 |
| 2023-04-24 | 56.00 | $53.81 | 55746 |
| 2023-04-21 | 55.74 | $53.76 | 88500 |
| 2023-04-20 | 57.42 | $54.02 | 115500 |
| 2023-04-19 | 61.34 | $54.60 | 99500 |
| 2023-04-18 | 61.62 | $54.64 | 103000 |
| 2023-04-17 | 60.17 | $54.30 | 131100 |
| 2023-04-14 | 58.51 | $53.92 | 226915 |
| 2023-04-13 | 56.19 | $53.41 | 100400 |
| 2023-04-12 | 55.11 | $53.18 | 89700 |
| 2023-04-11 | 54.46 | $53.04 | 104428 |
| 2023-04-10 | 51.92 | $52.50 | 102722 |
| 2023-04-06 | 48.69 | $51.86 | 99800 |
| 2023-04-05 | 54.56 | $52.94 | 107920 |
| 2023-04-04 | 54.73 | $52.97 | 95000 |
| 2023-04-03 | 57.22 | $53.40 | 147200 |
| 2023-03-31 | 54.91 | $52.89 | 187316 |
| 2023-03-30 | 52.42 | $52.37 | 76100 |
| 2023-03-29 | 50.84 | $52.05 | 86900 |
| 2023-03-28 | 51.09 | $52.10 | 88200 |
| 2023-03-27 | 49.07 | $51.68 | 90400 |
| 2023-03-24 | 47.04 | $51.27 | 95600 |
| 2023-03-23 | 42.54 | $50.42 | 115300 |
| 2023-03-22 | 46.67 | $51.35 | 126731 |
| 2023-03-21 | 49.77 | $51.98 | 149300 |
| 2023-03-20 | 47.40 | $51.53 | 131527 |
| 2023-03-17 | 41.88 | $50.58 | 527800 |
| 2023-03-16 | 47.29 | $51.67 | 124344 |
| 2023-03-15 | 47.29 | $51.67 | 186900 |
| 2023-03-14 | 47.34 | $51.68 | 192100 |
| 2023-03-13 | 43.30 | $50.98 | 275933 |
| 2023-03-10 | 37.52 | $50.09 | 131019 |
| 2023-03-09 | 39.95 | $50.65 | 79420 |
| 2023-03-08 | 41.23 | $50.93 | 61300 |
| 2023-03-07 | 39.80 | $50.71 | 89721 |
| 2023-03-06 | 41.96 | $51.20 | 141608 |
| 2023-03-03 | 42.81 | $51.39 | 103000 |
| 2023-03-02 | 42.99 | $51.43 | 91610 |
| 2023-03-01 | 41.27 | $51.13 | 111059 |
| 2023-02-28 | 38.09 | $50.59 | 185000 |
| 2023-02-27 | 39.25 | $50.90 | 113604 |
| 2023-02-24 | 40.34 | $51.19 | 142700 |
| 2023-02-23 | 43.60 | $52.01 | 88100 |
| 2023-02-22 | 43.64 | $52.02 | 156800 |
| 2023-02-21 | 45.59 | $52.50 | 109210 |
| 2023-02-17 | 49.05 | $53.30 | 121100 |
| 2023-02-16 | 48.35 | $53.15 | 85431 |
| 2023-02-15 | 49.74 | $53.47 | 110247 |
| 2023-02-14 | 46.22 | $52.70 | 124230 |
| 2023-02-13 | 51.51 | $53.89 | 78045 |
| 2023-02-10 | 49.48 | $53.45 | 99033 |
| 2023-02-09 | 48.02 | $53.14 | 120000 |
| 2023-02-08 | 44.17 | $52.36 | 121616 |
| 2023-02-07 | 48.41 | $53.33 | 105204 |
| 2023-02-06 | 54.21 | $54.47 | 136117 |
| 2023-02-03 | 58.23 | $55.16 | 148543 |
| 2023-02-02 | 58.29 | $55.17 | 97500 |
| 2023-02-01 | 58.69 | $55.24 | 109600 |
| 2023-01-31 | 55.06 | $54.37 | 258700 |
| 2023-01-30 | 46.74 | $52.74 | 93137 |
| 2023-01-27 | 45.02 | $52.45 | 86300 |
| 2023-01-26 | 46.75 | $52.80 | 111636 |
| 2023-01-25 | 48.68 | $53.18 | 102037 |
| 2023-01-24 | 48.25 | $53.10 | 60314 |
| 2023-01-23 | 50.09 | $53.47 | 97695 |
| 2023-01-20 | 55.09 | $54.40 | 95400 |
| 2023-01-19 | 52.62 | $53.89 | 71332 |
| 2023-01-18 | 50.81 | $53.53 | 65644 |
| 2023-01-17 | 53.85 | $54.09 | 83327 |
| 2023-01-13 | 54.18 | $54.15 | 104203 |
| 2023-01-12 | 49.43 | $53.18 | 141801 |
| 2023-01-11 | 45.67 | $52.50 | 171859 |
| 2023-01-10 | 45.38 | $52.45 | 136500 |
| 2023-01-09 | 39.64 | $51.49 | 140400 |
| 2023-01-06 | 47.50 | $53.08 | 168828 |
| 2023-01-05 | 47.50 | $53.08 | 131428 |
| 2023-01-04 | 49.74 | $53.48 | 105111 |
| 2023-01-03 | 47.99 | $53.18 | 150100 |
| 2022-12-30 | 45.78 | $52.81 | 148231 |
| 2022-12-29 | 45.67 | $52.79 | 125259 |
| 2022-12-28 | 45.21 | $52.71 | 89116 |
| 2022-12-27 | 51.51 | $53.94 | 73600 |
| 2022-12-23 | 50.88 | $53.82 | 100535 |
| 2022-12-22 | 46.56 | $53.04 | 99700 |
| 2022-12-21 | 46.91 | $53.11 | 206105 |
| 2022-12-20 | 47.25 | $53.18 | 87700 |
| 2022-12-19 | 47.15 | $53.16 | 138900 |
| 2022-12-16 | 44.34 | $52.62 | 564236 |
| 2022-12-15 | 45.40 | $52.87 | 155100 |
| 2022-12-14 | 47.51 | $53.36 | 164200 |
| 2022-12-13 | 50.05 | $53.92 | 559561 |
| 2022-12-12 | 51.30 | $54.19 | 260633 |
| 2022-12-09 | 54.72 | $54.90 | 67300 |
| 2022-12-08 | 55.91 | $55.14 | 80400 |
| 2022-12-07 | 55.80 | $55.11 | 84800 |
| 2022-12-06 | 57.70 | $55.51 | 64700 |
| 2022-12-05 | 61.22 | $56.22 | 92500 |
| 2022-12-02 | 67.69 | $57.39 | 70200 |
| 2022-12-01 | 67.15 | $57.20 | 76343 |
| 2022-11-30 | 66.34 | $56.91 | 130800 |
| 2022-11-29 | 63.65 | $55.99 | 86100 |
| 2022-11-28 | 65.99 | $56.42 | 74732 |
| 2022-11-25 | 70.59 | $57.22 | 42500 |
| 2022-11-23 | 70.52 | $57.19 | 61100 |
| 2022-11-22 | 70.24 | $57.07 | 65100 |
| 2022-11-21 | 69.14 | $56.60 | 76800 |
| 2022-11-18 | 67.90 | $56.08 | 95415 |
| 2022-11-17 | 66.85 | $55.65 | 77300 |
| 2022-11-16 | 69.04 | $56.09 | 77717 |
| 2022-11-15 | 67.91 | $55.59 | 76100 |
| 2022-11-14 | 66.75 | $55.09 | 78119 |
| 2022-11-11 | 69.77 | $55.72 | 82200 |
| 2022-11-10 | 68.83 | $55.28 | 113000 |
| 2022-11-09 | 66.26 | $54.14 | 82917 |
| 2022-11-08 | 68.81 | $54.68 | 117100 |
| 2022-11-07 | 68.62 | $54.59 | 194732 |
| 2022-11-04 | 67.64 | $54.12 | 179849 |
| 2022-11-03 | 53.71 | $49.38 | 70200 |
| 2022-11-02 | 54.60 | $49.57 | 99626 |
| 2022-11-01 | 59.73 | $50.60 | 88200 |
| 2022-10-31 | 59.78 | $50.61 | 117536 |
| 2022-10-28 | 59.24 | $50.45 | 89100 |
| 2022-10-27 | 53.53 | $48.90 | 86600 |
| 2022-10-26 | 52.05 | $48.54 | 83100 |
| 2022-10-25 | 51.15 | $48.32 | 75700 |
| 2022-10-24 | 47.88 | $47.55 | 112321 |
| 2022-10-21 | 42.93 | $46.50 | 129700 |
| 2022-10-20 | 42.34 | $46.38 | 110400 |
| 2022-10-19 | 44.50 | $46.97 | 88700 |
| 2022-10-18 | 44.46 | $46.96 | 146906 |
| 2022-10-17 | 45.45 | $47.24 | 103900 |
| 2022-10-14 | 42.39 | $46.54 | 110100 |
| 2022-10-13 | 43.14 | $46.77 | 147048 |
| 2022-10-12 | 36.02 | $45.26 | 107346 |
| 2022-10-11 | 33.07 | $44.70 | 140433 |
| 2022-10-10 | 31.51 | $44.41 | 152600 |
| 2022-10-07 | 29.41 | $44.02 | 227100 |
| 2022-10-06 | 30.74 | $44.60 | 203553 |
| 2022-10-05 | 37.49 | $47.03 | 290900 |
| 2022-10-04 | 39.70 | $47.68 | 145040 |
| 2022-10-03 | 34.44 | $46.75 | 131300 |
| 2022-09-30 | 30.01 | $46.04 | 188500 |
| 2022-09-29 | 32.76 | $46.97 | 136238 |
| 2022-09-28 | 31.68 | $46.80 | 122400 |
| 2022-09-27 | 28.98 | $46.38 | 120747 |
| 2022-09-26 | 29.58 | $46.61 | 155600 |
| 2022-09-23 | 31.09 | $47.17 | 152945 |
| 2022-09-22 | 36.79 | $48.96 | 87400 |
| 2022-09-21 | 37.56 | $49.17 | 90943 |
| 2022-09-20 | 38.36 | $49.39 | 88907 |
| 2022-09-19 | 39.41 | $49.68 | 102448 |
| 2022-09-16 | 38.41 | $49.50 | 586833 |
| 2022-09-15 | 36.95 | $49.23 | 147100 |
| 2022-09-14 | 38.13 | $49.60 | 162147 |
| 2022-09-13 | 34.92 | $49.00 | 154000 |
| 2022-09-12 | 41.75 | $50.99 | 227370 |
| 2022-09-09 | 35.68 | $49.98 | 111500 |
| 2022-09-08 | 30.21 | $49.18 | 131847 |
| 2022-09-07 | 30.83 | $49.38 | 122600 |
| 2022-09-06 | 30.08 | $49.27 | 130109 |
| 2022-09-02 | 33.41 | $50.33 | 83500 |
| 2022-09-01 | 35.19 | $50.84 | 104500 |
| 2022-08-31 | 35.90 | $51.04 | 127700 |
| 2022-08-30 | 36.47 | $51.20 | 107326 |
| 2022-08-29 | 38.47 | $51.76 | 76800 |
| 2022-08-26 | 38.61 | $51.80 | 116140 |
| 2022-08-25 | 41.72 | $52.64 | 105404 |
| 2022-08-24 | 36.64 | $51.76 | 90600 |
| 2022-08-23 | 38.11 | $52.17 | 118900 |
| 2022-08-22 | 40.04 | $52.69 | 105810 |
| 2022-08-19 | 40.38 | $52.78 | 100924 |
| 2022-08-18 | 40.82 | $52.90 | 95800 |
| 2022-08-17 | 41.20 | $53.01 | 84900 |
| 2022-08-16 | 42.31 | $53.33 | 109812 |
| 2022-08-15 | 41.47 | $53.15 | 125751 |
| 2022-08-12 | 41.50 | $53.16 | 147619 |
| 2022-08-11 | 38.63 | $52.52 | 144900 |
| 2022-08-10 | 33.86 | $51.53 | 131400 |
| 2022-08-09 | 32.90 | $51.34 | 121100 |
| 2022-08-08 | 34.01 | $51.79 | 162930 |
| 2022-08-05 | 34.67 | $52.06 | 220400 |
| 2022-08-04 | 33.11 | $51.72 | 310711 |
| 2022-08-03 | 39.62 | $54.19 | 175300 |
| 2022-08-02 | 42.51 | $55.09 | 146730 |
| 2022-08-01 | 46.53 | $56.21 | 154915 |
| 2022-07-29 | 45.21 | $55.91 | 109605 |
| 2022-07-28 | 45.71 | $56.05 | 85426 |
| 2022-07-27 | 45.55 | $56.01 | 82414 |
| 2022-07-26 | 46.14 | $56.19 | 137315 |
| 2022-07-25 | 43.79 | $55.58 | 101420 |
| 2022-07-22 | 42.81 | $55.33 | 84700 |
| 2022-07-21 | 41.78 | $55.06 | 136600 |
| 2022-07-20 | 40.57 | $54.74 | 77100 |
| 2022-07-19 | 41.10 | $54.95 | 127300 |
| 2022-07-18 | 38.08 | $54.13 | 67735 |
| 2022-07-15 | 37.71 | $54.03 | 130800 |
| 2022-07-14 | 36.23 | $53.62 | 100223 |
| 2022-07-13 | 35.80 | $53.50 | 89000 |
| 2022-07-12 | 37.95 | $54.57 | 123181 |
| 2022-07-11 | 35.80 | $53.94 | 224123 |
| 2022-07-08 | 32.70 | $53.06 | 266638 |
| 2022-07-07 | 48.08 | $59.21 | 216400 |
| 2022-07-06 | 49.01 | $59.47 | 201700 |
| 2022-07-05 | 52.24 | $60.35 | 301000 |
| 2022-07-01 | 54.01 | $60.81 | 202100 |
| 2022-06-30 | 52.99 | $60.50 | 249900 |
| 2022-06-29 | 53.39 | $60.61 | 155400 |
| 2022-06-28 | 54.34 | $60.88 | 123946 |
| 2022-06-27 | 54.76 | $61.00 | 118000 |
| 2022-06-24 | 50.17 | $59.47 | 325700 |
| 2022-06-23 | 46.42 | $58.36 | 114908 |
| 2022-06-22 | 45.01 | $57.96 | 149940 |
| 2022-06-21 | 46.28 | $58.40 | 112600 |
| 2022-06-17 | 42.29 | $57.27 | 465139 |
| 2022-06-16 | 36.62 | $55.84 | 209100 |
| 2022-06-15 | 38.85 | $56.72 | 124600 |
| 2022-06-14 | 39.08 | $56.81 | 118925 |
| 2022-06-13 | 39.16 | $56.84 | 181603 |
| 2022-06-10 | 47.07 | $59.65 | 106174 |
| 2022-06-09 | 49.22 | $60.29 | 101150 |
| 2022-06-08 | 53.54 | $61.48 | 110226 |
| 2022-06-07 | 61.23 | $63.27 | 83226 |
| 2022-06-06 | 59.76 | $62.79 | 97922 |
| 2022-06-03 | 59.67 | $62.76 | 105600 |
| 2022-06-02 | 63.92 | $63.69 | 91400 |
| 2022-06-01 | 64.11 | $63.73 | 97700 |
| 2022-05-31 | 63.98 | $63.68 | 137151 |
| 2022-05-27 | 63.47 | $63.47 | 95213 |
| 2022-05-26 | 61.74 | $62.76 | 112607 |
| 2022-05-25 | 62.74 | $63.01 | 124109 |
| 2022-05-24 | 59.68 | $61.77 | 105032 |
| 2022-05-23 | 55.32 | $60.22 | 117000 |
| 2022-05-20 | 53.38 | $59.59 | 133700 |
| 2022-05-19 | 55.08 | $60.06 | 131400 |
| 2022-05-18 | 66.19 | $62.67 | 155303 |
| 2022-05-17 | 64.82 | $62.14 | 144900 |
| 2022-05-16 | 62.82 | $61.40 | 89500 |
| 2022-05-13 | 59.13 | $60.16 | 102146 |
| 2022-05-12 | 55.40 | $59.06 | 98200 |
| 2022-05-11 | 54.50 | $58.81 | 89545 |
| 2022-05-10 | 50.53 | $57.76 | 112544 |
| 2022-05-09 | 51.84 | $58.08 | 91520 |
| 2022-05-06 | 49.71 | $57.53 | 75046 |
| 2022-05-05 | 50.75 | $57.80 | 115308 |
| 2022-05-04 | 52.95 | $58.36 | 87733 |
| 2022-05-03 | 50.36 | $57.65 | 82838 |
| 2022-05-02 | 47.59 | $56.93 | 108000 |
| 2022-04-29 | 51.05 | $57.85 | 112700 |
| 2022-04-28 | 54.81 | $58.76 | 109541 |
| 2022-04-27 | 52.32 | $58.08 | 101144 |
| 2022-04-26 | 51.00 | $57.73 | 152238 |
| 2022-04-25 | 55.01 | $58.70 | 103515 |
| 2022-04-22 | 59.59 | $59.70 | 71938 |
| 2022-04-21 | 64.11 | $60.59 | 80416 |
| 2022-04-20 | 63.49 | $60.38 | 96237 |
| 2022-04-19 | 60.52 | $59.42 | 79500 |
| 2022-04-18 | 58.60 | $58.84 | 100211 |
| 2022-04-14 | 59.26 | $58.98 | 75800 |
| 2022-04-13 | 57.76 | $58.52 | 88246 |
| 2022-04-12 | 57.41 | $58.41 | 140731 |
| 2022-04-11 | 55.30 | $57.76 | 150409 |
| 2022-04-08 | 55.17 | $57.72 | 137800 |
| 2022-04-07 | 66.77 | $60.24 | 186011 |
| 2022-04-06 | 63.82 | $59.21 | 155124 |
| 2022-04-05 | 60.37 | $58.15 | 150200 |
| 2022-04-04 | 63.69 | $58.76 | 126000 |
| 2022-04-01 | 64.91 | $58.98 | 155800 |
| 2022-03-31 | 62.05 | $58.07 | 182078 |
| 2022-03-30 | 56.59 | $56.59 | 159705 |
| 2022-03-29 | 58.42 | $56.93 | 131844 |
| 2022-03-28 | 59.39 | $57.11 | 80100 |
| 2022-03-25 | 61.88 | $57.57 | 121400 |
| 2022-03-24 | 56.96 | $56.25 | 93900 |
| 2022-03-23 | 55.68 | $55.94 | 80344 |
| 2022-03-22 | 56.04 | $56.01 | 92210 |
| 2022-03-21 | 54.82 | $55.70 | 209644 |
| 2022-03-18 | 53.56 | $55.38 | 804300 |
| 2022-03-17 | 53.52 | $55.37 | 161935 |
| 2022-03-16 | 52.05 | $54.98 | 184005 |
| 2022-03-15 | 52.74 | $55.15 | 158800 |
| 2022-03-14 | 50.84 | $54.63 | 158232 |
| 2022-03-11 | 51.49 | $54.80 | 122435 |
| 2022-03-10 | 55.53 | $55.83 | 152600 |
| 2022-03-09 | 57.44 | $56.29 | 100140 |
| 2022-03-08 | 55.08 | $55.55 | 122800 |
| 2022-03-07 | 59.31 | $56.55 | 117749 |
| 2022-03-04 | 62.84 | $57.32 | 81935 |
| 2022-03-03 | 61.24 | $56.76 | 93400 |
| 2022-03-02 | 59.13 | $56.05 | 90500 |
| 2022-03-01 | 53.04 | $54.27 | 99608 |
| 2022-02-28 | 52.43 | $54.11 | 137300 |
| 2022-02-25 | 52.71 | $54.18 | 95517 |
| 2022-02-24 | 46.27 | $52.54 | 145600 |
| 2022-02-23 | 50.41 | $53.58 | 89321 |
| 2022-02-22 | 51.20 | $53.77 | 132438 |
| 2022-02-18 | 56.80 | $55.02 | 142535 |
| 2022-02-17 | 54.97 | $54.53 | 75317 |
| 2022-02-16 | 54.33 | $54.36 | 86429 |
| 2022-02-15 | 50.48 | $53.38 | 88300 |
| 2022-02-14 | 50.12 | $53.29 | 155700 |
| 2022-02-11 | 47.27 | $52.60 | 144200 |
| 2022-02-10 | 38.32 | $50.75 | 187109 |
| 2022-02-09 | 34.92 | $50.15 | 114500 |
| 2022-02-08 | 38.08 | $51.10 | 116950 |
| 2022-02-07 | 37.05 | $50.92 | 123100 |
| 2022-02-04 | 37.25 | $50.98 | 125107 |
| 2022-02-03 | 39.11 | $51.55 | 207236 |
| 2022-02-02 | 52.84 | $54.67 | 134471 |
| 2022-02-01 | 49.38 | $54.03 | 87047 |
| 2022-01-31 | 51.63 | $54.43 | 209100 |
| 2022-01-28 | 53.61 | $54.77 | 78100 |
| 2022-01-27 | 52.59 | $54.57 | 105800 |
| 2022-01-26 | 53.94 | $54.81 | 196419 |
| 2022-01-25 | 57.60 | $55.44 | 100400 |
| 2022-01-24 | 62.47 | $56.20 | 175421 |
| 2022-01-21 | 61.54 | $55.97 | 151803 |
| 2022-01-20 | 60.97 | $55.83 | 87522 |
| 2022-01-19 | 63.95 | $56.30 | 95535 |
| 2022-01-18 | 65.31 | $56.51 | 101600 |
| 2022-01-14 | 69.72 | $57.17 | 123230 |
| 2022-01-13 | 68.71 | $56.84 | 96700 |
| 2022-01-12 | 63.41 | $55.32 | 137030 |
| 2022-01-11 | 65.56 | $55.63 | 134548 |
| 2022-01-10 | 68.26 | $56.01 | 173500 |
| 2022-01-07 | 70.07 | $56.26 | 139929 |
| 2022-01-06 | 75.28 | $56.95 | 172402 |
| 2022-01-05 | 74.39 | $56.61 | 130700 |
| 2022-01-04 | 75.38 | $56.74 | 155200 |
| 2022-01-03 | 73.85 | $56.14 | 177756 |
| 2021-12-31 | 70.31 | $54.92 | 86205 |
| 2021-12-30 | 69.30 | $54.61 | 109019 |
| 2021-12-29 | 68.95 | $54.50 | 68900 |
| 2021-12-28 | 68.60 | $54.39 | 94121 |
| 2021-12-27 | 67.77 | $54.12 | 89900 |
| 2021-12-23 | 66.90 | $53.84 | 62325 |
| 2021-12-22 | 66.72 | $53.78 | 105300 |
| 2021-12-21 | 64.76 | $53.14 | 95222 |
| 2021-12-20 | 64.48 | $53.05 | 153300 |
| 2021-12-17 | 62.19 | $52.33 | 540972 |
| 2021-12-16 | 62.13 | $52.31 | 149700 |
| 2021-12-15 | 66.30 | $53.09 | 272234 |
| 2021-12-14 | 60.48 | $51.29 | 197420 |
| 2021-12-13 | 59.14 | $50.93 | 147008 |
| 2021-12-10 | 57.43 | $50.48 | 94700 |
| 2021-12-09 | 53.06 | $49.43 | 97707 |
| 2021-12-08 | 53.46 | $49.51 | 95700 |
| 2021-12-07 | 53.08 | $49.42 | 104910 |
| 2021-12-06 | 55.79 | $49.99 | 129300 |
| 2021-12-03 | 49.57 | $48.54 | 65849 |
| 2021-12-02 | 46.52 | $47.92 | 115300 |
| 2021-12-01 | 41.24 | $46.95 | 93118 |
| 2021-11-30 | 38.99 | $46.57 | 129123 |
| 2021-11-29 | 40.54 | $46.97 | 130811 |
| 2021-11-26 | 43.23 | $47.63 | 74600 |
| 2021-11-24 | 48.16 | $48.70 | 58011 |
| 2021-11-23 | 48.75 | $48.82 | 91200 |
| 2021-11-22 | 48.55 | $48.78 | 84100 |
| 2021-11-19 | 45.03 | $48.09 | 80900 |
| 2021-11-18 | 49.15 | $48.98 | 93600 |
| 2021-11-17 | 51.93 | $49.53 | 149500 |
| 2021-11-16 | 48.07 | $48.77 | 112540 |
| 2021-11-15 | 53.26 | $49.74 | 75200 |
| 2021-11-12 | 50.37 | $49.19 | 58725 |
| 2021-11-11 | 51.30 | $49.36 | 64517 |
| 2021-11-10 | 53.00 | $49.67 | 81303 |
| 2021-11-09 | 51.63 | $49.39 | 73600 |
| 2021-11-08 | 51.78 | $49.42 | 76100 |
| 2021-11-05 | 57.42 | $50.46 | 109781 |
| 2021-11-04 | 51.48 | $49.23 | 147541 |
| 2021-11-03 | 49.36 | $48.84 | 88136 |
| 2021-11-02 | 44.56 | $48.03 | 149400 |
| 2021-11-01 | 43.81 | $47.91 | 110706 |
| 2021-10-29 | 37.76 | $47.00 | 131029 |
| 2021-10-28 | 40.39 | $47.58 | 74100 |
| 2021-10-27 | 38.93 | $47.37 | 100044 |
| 2021-10-26 | 44.08 | $48.42 | 76422 |
| 2021-10-25 | 46.94 | $48.93 | 62100 |
| 2021-10-22 | 45.42 | $48.70 | 68800 |
| 2021-10-21 | 44.17 | $48.51 | 72400 |
| 2021-10-20 | 46.08 | $48.87 | 72918 |
| 2021-10-19 | 43.50 | $48.47 | 69918 |
| 2021-10-18 | 43.80 | $48.53 | 71200 |
| 2021-10-15 | 47.34 | $49.22 | 106035 |
| 2021-10-14 | 48.04 | $49.35 | 83303 |
| 2021-10-13 | 48.30 | $49.40 | 65000 |
| 2021-10-12 | 47.33 | $49.22 | 97300 |
| 2021-10-11 | 45.76 | $48.93 | 87800 |
| 2021-10-08 | 47.28 | $49.26 | 73100 |
| 2021-10-07 | 47.46 | $49.30 | 220200 |
| 2021-10-06 | 53.88 | $50.61 | 124700 |
| 2021-10-05 | 53.47 | $50.52 | 113211 |
| 2021-10-04 | 51.93 | $50.18 | 116314 |
| 2021-10-01 | 46.12 | $49.01 | 125625 |
| 2021-09-30 | 42.26 | $48.33 | 103200 |
| 2021-09-29 | 45.99 | $49.14 | 91800 |
| 2021-09-28 | 41.18 | $48.35 | 94543 |
| 2021-09-27 | 42.27 | $48.59 | 131918 |
| 2021-09-24 | 35.55 | $47.59 | 87710 |
| 2021-09-23 | 36.39 | $47.80 | 93704 |
| 2021-09-22 | 33.24 | $47.36 | 88386 |
| 2021-09-21 | 32.66 | $47.28 | 96900 |
| 2021-09-20 | 33.38 | $47.49 | 138200 |
| 2021-09-17 | 34.87 | $47.92 | 406608 |
| 2021-09-16 | 36.24 | $48.30 | 94538 |
| 2021-09-15 | 38.66 | $48.94 | 99104 |
| 2021-09-14 | 34.92 | $48.36 | 108800 |
| 2021-09-13 | 36.44 | $48.78 | 104228 |
| 2021-09-10 | 37.41 | $49.04 | 121223 |
| 2021-09-09 | 38.45 | $49.32 | 101106 |
| 2021-09-08 | 43.26 | $50.50 | 85600 |
| 2021-09-07 | 45.85 | $51.06 | 75500 |
| 2021-09-03 | 45.23 | $50.95 | 74436 |
| 2021-09-02 | 43.87 | $50.70 | 53700 |
| 2021-09-01 | 41.94 | $50.35 | 70400 |
| 2021-08-31 | 42.94 | $50.60 | 143700 |
| 2021-08-30 | 39.19 | $49.92 | 67000 |
| 2021-08-27 | 39.77 | $50.08 | 98868 |
| 2021-08-26 | 34.18 | $49.12 | 73900 |
| 2021-08-25 | 35.55 | $49.54 | 82314 |
| 2021-08-24 | 32.48 | $49.04 | 72400 |
| 2021-08-23 | 32.78 | $49.14 | 61000 |
| 2021-08-20 | 29.80 | $48.65 | 122023 |
| 2021-08-19 | 27.69 | $48.31 | 106256 |
| 2021-08-18 | 29.95 | $49.21 | 75105 |
| 2021-08-17 | 32.95 | $50.26 | 79113 |
| 2021-08-16 | 32.33 | $50.16 | 96907 |
| 2021-08-13 | 25.78 | $49.14 | 275731 |
| 2021-08-12 | 26.69 | $49.52 | 139600 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-95.09
2026-08-10
Close Price
$47.40
Vol: 754162
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-50.60
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -95.09 | $47.40 | 754162 |
| 2026-08-07 | -88.66 | $50.84 | 386500 |
| 2026-08-06 | -84.28 | $51.15 | 437563 |
| 2026-08-05 | -68.02 | $52.07 | 295346 |
| 2026-08-04 | -55.83 | $52.76 | 273834 |
| 2026-08-03 | -68.73 | $52.03 | 222809 |
| 2026-07-31 | -57.07 | $52.69 | 209000 |
| 2026-07-30 | -46.82 | $53.27 | 207600 |
| 2026-07-29 | -19.79 | $54.80 | 206700 |
| 2026-07-28 | -20.67 | $54.75 | 234800 |
| 2026-07-27 | -14.43 | $53.58 | 173405 |
| 2026-07-24 | -5.16 | $53.75 | 138817 |
| 2026-07-23 | -33.42 | $52.71 | 196887 |
| 2026-07-22 | -5.16 | $53.75 | 197769 |
| 2026-07-21 | -31.79 | $52.77 | 194800 |
| 2026-07-20 | -17.93 | $53.28 | 175400 |
| 2026-07-17 | -21.74 | $53.14 | 338400 |
| 2026-07-16 | -25.00 | $53.02 | 497815 |
| 2026-07-15 | -89.83 | $50.68 | 195119 |
| 2026-07-14 | -100.00 | $50.42 | 192055 |
| 2026-07-13 | -95.38 | $50.98 | 231100 |
| 2026-07-10 | -89.75 | $51.62 | 228207 |
| 2026-07-09 | -94.72 | $51.46 | 242536 |
| 2026-07-08 | -73.91 | $52.13 | 223337 |
| 2026-07-07 | -88.51 | $51.66 | 178443 |
| 2026-07-06 | -97.21 | $51.38 | 191561 |
| 2026-07-02 | -90.88 | $51.62 | 231527 |
| 2026-07-01 | -78.39 | $52.08 | 204069 |
| 2026-06-30 | -80.21 | $52.17 | 208000 |
| 2026-06-29 | -59.64 | $52.96 | 344334 |
| 2026-06-26 | -24.09 | $53.79 | 655500 |
| 2026-06-25 | -34.32 | $53.17 | 175200 |
| 2026-06-24 | -40.84 | $52.84 | 230305 |
| 2026-06-23 | -43.60 | $52.67 | 260739 |
| 2026-06-22 | -62.40 | $51.51 | 272148 |
| 2026-06-18 | -51.86 | $52.16 | 675305 |
| 2026-06-17 | -41.33 | $52.81 | 281645 |
| 2026-06-16 | -28.04 | $53.63 | 249443 |
| 2026-06-15 | -32.90 | $53.33 | 267925 |
| 2026-06-12 | -23.18 | $53.93 | 189600 |
| 2026-06-11 | -34.04 | $53.26 | 145400 |
| 2026-06-10 | -16.69 | $54.33 | 248200 |
| 2026-06-09 | -38.09 | $53.01 | 197516 |
| 2026-06-08 | -42.30 | $52.75 | 212575 |
| 2026-06-05 | -25.93 | $53.76 | 192500 |
| 2026-06-04 | -40.36 | $52.87 | 235021 |
| 2026-06-03 | -36.95 | $53.08 | 296512 |
| 2026-06-02 | -15.88 | $54.38 | 327100 |
| 2026-06-01 | -19.94 | $54.13 | 406049 |
| 2026-05-29 | -56.56 | $51.87 | 668964 |
| 2026-05-28 | -77.63 | $51.16 | 1.1M |
| 2026-05-27 | -4.35 | $55.23 | 162826 |
| 2026-05-26 | -21.79 | $54.56 | 146419 |
| 2026-05-22 | -23.21 | $54.52 | 117121 |
| 2026-05-21 | -19.29 | $54.63 | 119100 |
| 2026-05-20 | -13.57 | $54.79 | 174900 |
| 2026-05-19 | -22.33 | $54.40 | 144450 |
| 2026-05-18 | -7.38 | $54.46 | 124984 |
| 2026-05-15 | -37.23 | $53.49 | 173312 |
| 2026-05-14 | -24.00 | $53.92 | 154036 |
| 2026-05-13 | -22.62 | $53.80 | 168200 |
| 2026-05-12 | -24.94 | $53.71 | 166812 |
| 2026-05-11 | -27.76 | $53.60 | 140361 |
| 2026-05-08 | -25.19 | $53.70 | 111300 |
| 2026-05-07 | -23.65 | $53.76 | 168546 |
| 2026-05-06 | -19.64 | $53.90 | 157649 |
| 2026-05-05 | -14.99 | $54.08 | 151160 |
| 2026-05-04 | -20.93 | $53.85 | 176300 |
| 2026-05-01 | -10.59 | $54.25 | 172449 |
| 2026-04-30 | -27.91 | $53.58 | 173202 |
| 2026-04-29 | -56.59 | $52.47 | 213449 |
| 2026-04-28 | -17.83 | $53.97 | 254340 |
| 2026-04-27 | -9.87 | $53.62 | 134200 |
| 2026-04-24 | -7.99 | $53.67 | 136300 |
| 2026-04-23 | -4.79 | $53.77 | 228041 |
| 2026-04-22 | -48.56 | $52.40 | 280338 |
| 2026-04-21 | -65.81 | $51.86 | 184218 |
| 2026-04-20 | -72.20 | $51.66 | 223000 |
| 2026-04-17 | -46.20 | $52.46 | 228100 |
| 2026-04-16 | -67.09 | $51.80 | 196827 |
| 2026-04-15 | -92.09 | $51.01 | 215204 |
| 2026-04-14 | -43.99 | $52.53 | 278500 |
| 2026-04-13 | -17.41 | $53.37 | 222700 |
| 2026-04-10 | -12.46 | $53.43 | 165300 |
| 2026-04-09 | -8.20 | $53.56 | 145212 |
| 2026-04-08 | -20.68 | $53.10 | 210800 |
| 2026-04-07 | -47.80 | $52.30 | 192700 |
| 2026-04-06 | -34.58 | $52.69 | 154600 |
| 2026-04-02 | -37.97 | $52.59 | 161200 |
| 2026-04-01 | -47.46 | $52.31 | 231000 |
| 2026-03-31 | -37.82 | $52.70 | 160900 |
| 2026-03-30 | -26.28 | $53.06 | 146835 |
| 2026-03-27 | -36.22 | $52.75 | 136600 |
| 2026-03-26 | -49.20 | $52.67 | 159600 |
| 2026-03-25 | -68.44 | $51.95 | 143881 |
| 2026-03-24 | -83.55 | $51.38 | 149432 |
| 2026-03-23 | -86.21 | $51.28 | 204400 |
| 2026-03-20 | -97.61 | $50.85 | 761630 |
| 2026-03-19 | -95.78 | $51.58 | 179581 |
| 2026-03-18 | -85.67 | $52.02 | 206541 |
| 2026-03-17 | -42.32 | $53.29 | 150171 |
| 2026-03-16 | -54.61 | $52.93 | 141210 |
| 2026-03-13 | -48.46 | $53.11 | 143800 |
| 2026-03-12 | -61.77 | $52.72 | 184101 |
| 2026-03-11 | -74.26 | $52.28 | 204106 |
| 2026-03-10 | -74.16 | $52.09 | 198448 |
| 2026-03-09 | -60.18 | $52.55 | 234408 |
| 2026-03-06 | -77.94 | $52.95 | 205505 |
| 2026-03-05 | -82.68 | $52.65 | 234971 |
| 2026-03-04 | -69.16 | $53.75 | 164965 |
| 2026-03-03 | -76.90 | $53.12 | 202918 |
| 2026-03-02 | -72.73 | $53.46 | 244504 |
| 2026-02-27 | -69.41 | $53.73 | 227100 |
| 2026-02-26 | -68.30 | $53.82 | 173538 |
| 2026-02-25 | -65.72 | $54.03 | 194301 |
| 2026-02-24 | -72.36 | $53.49 | 205532 |
| 2026-02-23 | -72.36 | $53.49 | 204600 |
| 2026-02-20 | -68.67 | $53.79 | 301100 |
| 2026-02-19 | -73.22 | $53.42 | 184302 |
| 2026-02-18 | -79.61 | $52.90 | 214500 |
| 2026-02-17 | -73.83 | $53.37 | 176651 |
| 2026-02-13 | -72.73 | $53.46 | 194900 |
| 2026-02-12 | -81.57 | $52.74 | 223025 |
| 2026-02-11 | -79.98 | $52.87 | 328900 |
| 2026-02-10 | -95.33 | $51.62 | 412609 |
| 2026-02-09 | -97.73 | $51.62 | 594775 |
| 2026-02-06 | -26.67 | $57.82 | 215436 |
| 2026-02-05 | -11.60 | $58.67 | 151476 |
| 2026-02-04 | -8.32 | $58.77 | 209700 |
| 2026-02-03 | -3.28 | $58.27 | 206700 |
| 2026-02-02 | -1.48 | $57.82 | 242131 |
| 2026-01-30 | -5.19 | $56.59 | 317420 |
| 2026-01-29 | -9.17 | $55.80 | 198729 |
| 2026-01-28 | -19.27 | $55.36 | 160426 |
| 2026-01-27 | -5.02 | $55.81 | 127686 |
| 2026-01-26 | -20.33 | $55.17 | 148600 |
| 2026-01-23 | -32.06 | $54.68 | 115000 |
| 2026-01-22 | -34.93 | $54.56 | 145113 |
| 2026-01-21 | -23.68 | $55.03 | 131942 |
| 2026-01-20 | -37.80 | $54.44 | 142400 |
| 2026-01-16 | -40.67 | $54.32 | 137549 |
| 2026-01-15 | -16.75 | $55.32 | 159708 |
| 2026-01-14 | -16.75 | $55.32 | 254012 |
| 2026-01-13 | -8.99 | $55.08 | 162600 |
| 2026-01-12 | -26.67 | $54.26 | 159304 |
| 2026-01-09 | -19.70 | $54.49 | 185934 |
| 2026-01-08 | -26.67 | $54.26 | 181553 |
| 2026-01-07 | -60.91 | $53.13 | 134647 |
| 2026-01-06 | -69.09 | $52.86 | 177325 |
| 2026-01-05 | -66.36 | $52.95 | 228200 |
| 2026-01-02 | -78.29 | $52.58 | 146809 |
| 2025-12-31 | -73.09 | $52.75 | 240514 |
| 2025-12-30 | -64.83 | $53.02 | 133815 |
| 2025-12-29 | -61.47 | $53.13 | 134500 |
| 2025-12-26 | -60.86 | $53.15 | 118900 |
| 2025-12-24 | -58.10 | $53.24 | 84500 |
| 2025-12-23 | -64.22 | $53.04 | 121326 |
| 2025-12-22 | -58.53 | $53.15 | 204508 |
| 2025-12-19 | -38.24 | $53.84 | 382700 |
| 2025-12-18 | -17.35 | $54.55 | 179952 |
| 2025-12-17 | -0.29 | $55.13 | 206500 |
| 2025-12-16 | -15.64 | $54.49 | 160803 |
| 2025-12-15 | -8.64 | $54.70 | 186271 |
| 2025-12-12 | -7.88 | $53.96 | 140289 |
| 2025-12-11 | -27.80 | $53.48 | 153900 |
| 2025-12-10 | -40.77 | $53.12 | 156900 |
| 2025-12-09 | -54.51 | $52.80 | 153000 |
| 2025-12-08 | -78.54 | $52.24 | 156509 |
| 2025-12-05 | -87.38 | $52.25 | 128306 |
| 2025-12-04 | -88.44 | $52.25 | 147100 |
| 2025-12-03 | -67.26 | $52.76 | 113702 |
| 2025-12-02 | -56.55 | $53.00 | 130281 |
| 2025-12-01 | -54.63 | $52.79 | 198185 |
| 2025-11-28 | -54.77 | $52.76 | 104305 |
| 2025-11-26 | -57.19 | $52.61 | 290713 |
| 2025-11-25 | -53.63 | $52.83 | 195700 |
| 2025-11-24 | -70.76 | $51.77 | 275100 |
| 2025-11-21 | -50.89 | $53.00 | 222700 |
| 2025-11-20 | -58.80 | $52.51 | 178232 |
| 2025-11-19 | -55.09 | $52.74 | 137300 |
| 2025-11-18 | -51.05 | $52.99 | 138500 |
| 2025-11-17 | -64.30 | $52.17 | 164887 |
| 2025-11-14 | -52.18 | $52.92 | 167239 |
| 2025-11-13 | -52.02 | $52.93 | 157966 |
| 2025-11-12 | -47.01 | $53.24 | 135512 |
| 2025-11-11 | -40.55 | $53.64 | 165243 |
| 2025-11-10 | -54.77 | $52.76 | 225100 |
| 2025-11-07 | -45.72 | $53.32 | 263100 |
| 2025-11-06 | -20.52 | $54.88 | 481085 |
| 2025-11-05 | -52.23 | $52.10 | 287223 |
| 2025-11-04 | -70.12 | $51.40 | 229208 |
| 2025-11-03 | -84.62 | $50.76 | 252884 |
| 2025-10-31 | -87.35 | $50.68 | 247020 |
| 2025-10-30 | -94.41 | $50.32 | 221884 |
| 2025-10-29 | -93.85 | $51.06 | 280503 |
| 2025-10-28 | -94.23 | $51.50 | 221864 |
| 2025-10-27 | -96.00 | $52.08 | 191908 |
| 2025-10-24 | -66.67 | $53.40 | 100841 |
| 2025-10-23 | -64.63 | $53.52 | 122360 |
| 2025-10-22 | -63.97 | $53.55 | 137500 |
| 2025-10-21 | -77.07 | $52.95 | 222147 |
| 2025-10-20 | -68.34 | $53.35 | 146852 |
| 2025-10-17 | -61.35 | $53.67 | 127600 |
| 2025-10-16 | -80.13 | $52.81 | 155600 |
| 2025-10-15 | -71.31 | $53.24 | 109400 |
| 2025-10-14 | -73.05 | $53.28 | 124029 |
| 2025-10-13 | -87.30 | $52.55 | 201248 |
| 2025-10-10 | -94.90 | $52.74 | 183236 |
| 2025-10-09 | -93.21 | $53.59 | 216828 |
| 2025-10-08 | -87.50 | $54.43 | 151300 |
| 2025-10-07 | -84.12 | $54.53 | 188500 |
| 2025-10-06 | -69.26 | $54.97 | 210440 |
| 2025-10-03 | -53.38 | $55.44 | 245503 |
| 2025-10-02 | -38.51 | $55.88 | 166511 |
| 2025-10-01 | -41.89 | $55.78 | 202700 |
| 2025-09-30 | -38.85 | $55.87 | 155642 |
| 2025-09-29 | -63.85 | $55.13 | 199062 |
| 2025-09-26 | -24.66 | $56.29 | 288756 |
| 2025-09-25 | -70.61 | $54.93 | 162800 |
| 2025-09-24 | -73.65 | $54.84 | 132500 |
| 2025-09-23 | -72.64 | $54.87 | 203600 |
| 2025-09-22 | -81.76 | $54.60 | 218500 |
| 2025-09-19 | -63.77 | $55.26 | 910500 |
| 2025-09-18 | -28.26 | $56.24 | 216773 |
| 2025-09-17 | -23.91 | $56.36 | 214500 |
| 2025-09-16 | -53.00 | $55.44 | 182900 |
| 2025-09-15 | -58.72 | $54.92 | 183900 |
| 2025-09-12 | -33.18 | $55.45 | 129300 |
| 2025-09-11 | -17.82 | $56.14 | 228440 |
| 2025-09-10 | -32.07 | $55.50 | 161536 |
| 2025-09-09 | -43.88 | $54.97 | 176000 |
| 2025-09-08 | -29.20 | $55.55 | 180042 |
| 2025-09-05 | -25.54 | $55.51 | 251400 |
| 2025-09-04 | -28.96 | $54.93 | 210814 |
| 2025-09-03 | -26.22 | $55.12 | 197100 |
| 2025-09-02 | -23.92 | $55.28 | 183183 |
| 2025-08-29 | -14.27 | $55.95 | 224700 |
| 2025-08-28 | -23.78 | $55.29 | 193905 |
| 2025-08-27 | -23.20 | $55.33 | 162930 |
| 2025-08-26 | -29.39 | $54.90 | 217700 |
| 2025-08-25 | -15.27 | $55.88 | 151933 |
| 2025-08-22 | -3.89 | $56.67 | 221600 |
| 2025-08-21 | -6.12 | $55.83 | 198005 |
| 2025-08-20 | -7.86 | $55.39 | 239000 |
| 2025-08-19 | -21.83 | $54.69 | 205502 |
| 2025-08-18 | -32.17 | $54.07 | 160022 |
| 2025-08-15 | -42.50 | $53.45 | 327925 |
| 2025-08-14 | -51.50 | $52.91 | 203017 |
| 2025-08-13 | -39.83 | $53.61 | 190607 |
| 2025-08-12 | -31.17 | $54.13 | 240501 |
| 2025-08-11 | -42.50 | $53.45 | 321712 |
| 2025-08-08 | -66.76 | $52.37 | 315800 |
| 2025-08-07 | -80.58 | $51.66 | 584500 |
| 2025-08-06 | -76.51 | $54.52 | 181930 |
| 2025-08-05 | -85.16 | $53.99 | 203700 |
| 2025-08-04 | -94.78 | $53.40 | 201482 |
| 2025-08-01 | -93.21 | $53.99 | 229638 |
| 2025-07-31 | -84.64 | $54.47 | 258600 |
| 2025-07-30 | -79.64 | $54.75 | 328200 |
| 2025-07-29 | -78.04 | $54.84 | 210450 |
| 2025-07-28 | -91.96 | $54.06 | 226925 |
| 2025-07-25 | -78.68 | $54.87 | 206800 |
| 2025-07-24 | -80.22 | $54.85 | 214729 |
| 2025-07-23 | -65.39 | $55.78 | 1.1M |
| 2025-07-22 | -79.90 | $54.87 | 461500 |
| 2025-07-21 | -84.30 | $54.94 | 259700 |
| 2025-07-18 | -92.32 | $54.47 | 197800 |
| 2025-07-17 | -76.30 | $55.48 | 275900 |
| 2025-07-16 | -69.64 | $55.89 | 378305 |
| 2025-07-15 | -88.27 | $54.84 | 280800 |
| 2025-07-14 | -85.84 | $55.01 | 420629 |
| 2025-07-11 | -59.96 | $58.41 | 334131 |
| 2025-07-10 | -60.78 | $58.50 | 342748 |
| 2025-07-09 | -75.10 | $57.77 | 267102 |
| 2025-07-08 | -88.79 | $57.55 | 275047 |
| 2025-07-07 | -84.72 | $57.90 | 270100 |
| 2025-07-03 | -63.82 | $58.83 | 99600 |
| 2025-07-02 | -80.68 | $58.24 | 224702 |
| 2025-07-01 | -98.44 | $57.48 | 187506 |
| 2025-06-30 | -92.76 | $58.24 | 200930 |
| 2025-06-27 | -88.85 | $58.64 | 300146 |
| 2025-06-26 | -79.86 | $59.52 | 354645 |
| 2025-06-25 | -90.80 | $58.45 | 291711 |
| 2025-06-24 | -79.96 | $59.51 | 180900 |
| 2025-06-23 | -79.75 | $59.53 | 183664 |
| 2025-06-20 | -92.43 | $58.29 | 1.3M |
| 2025-06-18 | -86.29 | $59.02 | 226860 |
| 2025-06-17 | -83.20 | $59.16 | 209099 |
| 2025-06-16 | -68.25 | $59.98 | 254039 |
| 2025-06-13 | -63.12 | $60.33 | 223000 |
| 2025-06-12 | -53.04 | $61.04 | 124600 |
| 2025-06-11 | -49.44 | $61.14 | 181700 |
| 2025-06-10 | -54.63 | $60.49 | 162625 |
| 2025-06-09 | -51.44 | $60.89 | 228100 |
| 2025-06-06 | -53.75 | $60.60 | 264817 |
| 2025-06-05 | -54.23 | $60.54 | 247500 |
| 2025-06-04 | -55.03 | $60.44 | 383800 |
| 2025-06-03 | -40.26 | $62.29 | 341000 |
| 2025-06-02 | -16.21 | $65.30 | 375137 |
| 2025-05-30 | -15.50 | $65.39 | 858868 |
| 2025-05-29 | -15.06 | $59.38 | 269704 |
| 2025-05-28 | -15.61 | $59.35 | 199738 |
| 2025-05-27 | -7.62 | $59.78 | 218149 |
| 2025-05-23 | -10.36 | $59.31 | 157636 |
| 2025-05-22 | -24.50 | $58.60 | 207600 |
| 2025-05-21 | -27.92 | $58.18 | 144839 |
| 2025-05-20 | -19.61 | $58.61 | 148600 |
| 2025-05-19 | -23.14 | $58.00 | 174224 |
| 2025-05-16 | -32.10 | $57.14 | 190300 |
| 2025-05-15 | -37.11 | $56.39 | 194500 |
| 2025-05-14 | -49.30 | $55.25 | 266349 |
| 2025-05-13 | -39.18 | $56.19 | 192800 |
| 2025-05-12 | -33.15 | $56.75 | 204916 |
| 2025-05-09 | -19.27 | $58.04 | 168000 |
| 2025-05-08 | -14.96 | $58.44 | 152400 |
| 2025-05-07 | -9.04 | $58.99 | 168124 |
| 2025-05-06 | -4.31 | $58.75 | 164722 |
| 2025-05-05 | -4.23 | $58.69 | 146400 |
| 2025-05-02 | -7.17 | $58.44 | 185633 |
| 2025-05-01 | -6.57 | $58.22 | 136914 |
| 2025-04-30 | -5.96 | $58.27 | 273838 |
| 2025-04-29 | -6.57 | $58.22 | 335726 |
| 2025-04-28 | -8.22 | $57.57 | 190900 |
| 2025-04-25 | -4.31 | $57.87 | 257600 |
| 2025-04-24 | 0.00 | $57.68 | 418516 |
| 2025-04-23 | -45.11 | $54.13 | 344000 |
| 2025-04-22 | -45.11 | $54.13 | 422325 |
| 2025-04-21 | -81.04 | $51.78 | 186427 |
| 2025-04-17 | -82.87 | $51.66 | 186100 |
| 2025-04-16 | -95.41 | $50.84 | 185400 |
| 2025-04-15 | -93.76 | $51.07 | 187412 |
| 2025-04-14 | -86.90 | $51.51 | 181700 |
| 2025-04-11 | -67.86 | $52.73 | 302264 |
| 2025-04-10 | -70.98 | $52.53 | 209742 |
| 2025-04-09 | -62.25 | $53.09 | 224900 |
| 2025-04-08 | -75.04 | $52.27 | 201189 |
| 2025-04-07 | -67.24 | $52.77 | 246382 |
| 2025-04-04 | -75.25 | $54.01 | 212514 |
| 2025-04-03 | -35.38 | $55.64 | 138610 |
| 2025-04-02 | -35.29 | $55.64 | 107403 |
| 2025-04-01 | -25.74 | $56.03 | 94800 |
| 2025-03-31 | -25.25 | $56.05 | 153000 |
| 2025-03-28 | -25.49 | $56.04 | 112600 |
| 2025-03-27 | -15.05 | $56.43 | 300903 |
| 2025-03-26 | -51.43 | $54.39 | 128400 |
| 2025-03-25 | -69.43 | $53.76 | 160341 |
| 2025-03-24 | -53.14 | $54.33 | 179738 |
| 2025-03-21 | -59.43 | $54.11 | 540609 |
| 2025-03-20 | -30.29 | $55.13 | 89700 |
| 2025-03-19 | -14.29 | $55.69 | 125106 |
| 2025-03-18 | -10.32 | $55.80 | 124046 |
| 2025-03-17 | -11.86 | $55.73 | 119700 |
| 2025-03-14 | -10.06 | $55.35 | 94045 |
| 2025-03-13 | -29.29 | $54.70 | 115309 |
| 2025-03-12 | -63.02 | $53.56 | 109432 |
| 2025-03-11 | -42.60 | $54.25 | 106411 |
| 2025-03-10 | -39.94 | $54.34 | 162933 |
| 2025-03-07 | -4.55 | $54.83 | 132300 |
| 2025-03-06 | -31.65 | $53.76 | 98827 |
| 2025-03-05 | -53.78 | $53.10 | 108200 |
| 2025-03-04 | -23.51 | $53.86 | 182703 |
| 2025-03-03 | -8.88 | $53.99 | 117462 |
| 2025-02-28 | -25.56 | $53.61 | 278949 |
| 2025-02-27 | -49.62 | $52.97 | 133536 |
| 2025-02-26 | -42.04 | $53.45 | 205546 |
| 2025-02-25 | -31.53 | $53.78 | 141900 |
| 2025-02-24 | -41.56 | $53.12 | 154322 |
| 2025-02-21 | -35.20 | $53.26 | 188841 |
| 2025-02-20 | -35.68 | $53.10 | 118400 |
| 2025-02-19 | -33.33 | $53.21 | 122269 |
| 2025-02-18 | -43.59 | $52.73 | 95704 |
| 2025-02-14 | -40.60 | $52.87 | 74200 |
| 2025-02-13 | -23.47 | $53.66 | 108200 |
| 2025-02-12 | -24.74 | $53.60 | 109900 |
| 2025-02-11 | -16.39 | $53.98 | 97400 |
| 2025-02-10 | -28.12 | $53.26 | 98700 |
| 2025-02-07 | -39.29 | $52.66 | 98800 |
| 2025-02-06 | -38.73 | $52.69 | 110634 |
| 2025-02-05 | -44.13 | $52.40 | 99346 |
| 2025-02-04 | -45.65 | $52.40 | 393900 |
| 2025-02-03 | -41.37 | $52.66 | 133600 |
| 2025-01-31 | -40.95 | $53.12 | 128260 |
| 2025-01-30 | -34.60 | $53.52 | 132054 |
| 2025-01-29 | -34.44 | $53.53 | 169100 |
| 2025-01-28 | -26.98 | $54.00 | 148134 |
| 2025-01-27 | -27.78 | $53.95 | 250600 |
| 2025-01-24 | -79.21 | $50.71 | 133100 |
| 2025-01-23 | -78.73 | $50.74 | 122938 |
| 2025-01-22 | -85.87 | $50.29 | 101528 |
| 2025-01-21 | -63.49 | $51.70 | 91444 |
| 2025-01-17 | -78.72 | $51.03 | 94300 |
| 2025-01-16 | -85.51 | $50.60 | 118758 |
| 2025-01-15 | -88.53 | $50.35 | 110961 |
| 2025-01-14 | -88.29 | $50.37 | 136210 |
| 2025-01-13 | -96.74 | $49.67 | 160849 |
| 2025-01-10 | -96.21 | $50.31 | 182656 |
| 2025-01-08 | -91.27 | $51.93 | 121440 |
| 2025-01-07 | -93.83 | $52.36 | 122571 |
| 2025-01-06 | -99.80 | $52.71 | 141710 |
| 2025-01-03 | -72.71 | $54.67 | 89100 |
| 2025-01-02 | -71.98 | $54.70 | 98540 |
| 2024-12-31 | -68.60 | $54.84 | 82600 |
| 2024-12-30 | -80.19 | $54.36 | 82902 |
| 2024-12-27 | -80.68 | $54.34 | 77800 |
| 2024-12-26 | -68.84 | $54.83 | 109300 |
| 2024-12-24 | -71.43 | $54.80 | 74446 |
| 2024-12-23 | -84.08 | $54.43 | 198924 |
| 2024-12-20 | -80.50 | $54.63 | 594100 |
| 2024-12-19 | -86.83 | $54.45 | 207727 |
| 2024-12-18 | -84.49 | $54.99 | 178100 |
| 2024-12-17 | -56.73 | $56.35 | 153836 |
| 2024-12-16 | -37.96 | $57.27 | 138700 |
| 2024-12-13 | -48.36 | $56.48 | 87915 |
| 2024-12-12 | -43.15 | $56.42 | 86407 |
| 2024-12-11 | -42.71 | $56.29 | 143101 |
| 2024-12-10 | -26.21 | $56.75 | 127234 |
| 2024-12-09 | -28.52 | $56.54 | 100920 |
| 2024-12-06 | -30.51 | $56.36 | 73234 |
| 2024-12-05 | -25.00 | $56.86 | 108840 |
| 2024-12-04 | -30.95 | $56.32 | 117540 |
| 2024-12-03 | -35.13 | $55.94 | 91600 |
| 2024-12-02 | -21.48 | $57.18 | 137043 |
| 2024-11-29 | -22.14 | $57.12 | 103600 |
| 2024-11-27 | -27.42 | $56.64 | 292900 |
| 2024-11-26 | -27.46 | $56.59 | 160400 |
| 2024-11-25 | -11.90 | $57.99 | 187533 |
| 2024-11-22 | -5.75 | $57.09 | 158102 |
| 2024-11-21 | -7.26 | $55.68 | 255270 |
| 2024-11-20 | -11.00 | $54.89 | 98505 |
| 2024-11-19 | -10.67 | $54.91 | 93661 |
| 2024-11-18 | -3.50 | $55.34 | 192609 |
| 2024-11-15 | -7.72 | $54.45 | 128800 |
| 2024-11-14 | -29.19 | $53.31 | 134100 |
| 2024-11-13 | -23.16 | $53.63 | 151911 |
| 2024-11-12 | -37.10 | $52.89 | 201600 |
| 2024-11-11 | -24.48 | $53.56 | 113345 |
| 2024-11-08 | -33.52 | $53.08 | 169900 |
| 2024-11-07 | -52.92 | $52.05 | 132700 |
| 2024-11-06 | -22.79 | $53.65 | 213700 |
| 2024-11-05 | -8.14 | $52.26 | 125200 |
| 2024-11-04 | -38.98 | $51.35 | 146803 |
| 2024-11-01 | -47.80 | $51.09 | 126414 |
| 2024-10-31 | -58.61 | $50.92 | 157846 |
| 2024-10-30 | -59.21 | $50.90 | 137500 |
| 2024-10-29 | -93.31 | $49.79 | 100600 |
| 2024-10-28 | -86.96 | $50.05 | 128845 |
| 2024-10-25 | -91.45 | $49.90 | 100114 |
| 2024-10-24 | -85.90 | $50.21 | 95731 |
| 2024-10-23 | -85.84 | $50.29 | 156211 |
| 2024-10-22 | -72.58 | $50.88 | 131850 |
| 2024-10-21 | -99.78 | $49.67 | 120212 |
| 2024-10-18 | -89.66 | $50.38 | 93018 |
| 2024-10-17 | -66.11 | $51.36 | 195168 |
| 2024-10-16 | -74.28 | $51.02 | 87500 |
| 2024-10-15 | -96.39 | $50.10 | 111800 |
| 2024-10-14 | -99.76 | $49.99 | 91700 |
| 2024-10-11 | -95.38 | $50.60 | 120000 |
| 2024-10-10 | -90.82 | $51.44 | 182226 |
| 2024-10-09 | -68.70 | $51.63 | 148700 |
| 2024-10-08 | -55.63 | $51.74 | 140400 |
| 2024-10-07 | -50.23 | $51.97 | 112700 |
| 2024-10-04 | -37.79 | $52.50 | 147100 |
| 2024-10-03 | -56.57 | $51.70 | 85600 |
| 2024-10-02 | -43.43 | $52.26 | 112317 |
| 2024-10-01 | -30.05 | $52.83 | 115737 |
| 2024-09-30 | -29.44 | $53.11 | 112700 |
| 2024-09-27 | -32.18 | $53.39 | 133100 |
| 2024-09-26 | -37.36 | $53.12 | 119117 |
| 2024-09-25 | -62.07 | $51.83 | 205300 |
| 2024-09-24 | -50.38 | $52.44 | 98617 |
| 2024-09-23 | -47.89 | $52.57 | 114334 |
| 2024-09-20 | -53.64 | $52.27 | 561500 |
| 2024-09-19 | -41.57 | $52.90 | 137900 |
| 2024-09-18 | -57.09 | $52.09 | 122000 |
| 2024-09-17 | -64.94 | $51.68 | 107500 |
| 2024-09-16 | -64.18 | $51.72 | 151234 |
| 2024-09-13 | -50.19 | $52.45 | 106204 |
| 2024-09-12 | -78.74 | $50.96 | 108427 |
| 2024-09-11 | -77.59 | $51.02 | 100947 |
| 2024-09-10 | -86.93 | $51.28 | 121100 |
| 2024-09-09 | -83.61 | $51.60 | 193509 |
| 2024-09-06 | -67.46 | $52.25 | 142139 |
| 2024-09-05 | -27.49 | $53.58 | 87030 |
| 2024-09-04 | -31.92 | $53.26 | 95700 |
| 2024-09-03 | -24.25 | $53.61 | 100804 |
| 2024-08-30 | -12.79 | $54.30 | 147049 |
| 2024-08-29 | -1.36 | $54.85 | 67148 |
| 2024-08-28 | -7.69 | $54.45 | 100500 |
| 2024-08-27 | -7.69 | $54.45 | 63500 |
| 2024-08-26 | -9.40 | $54.35 | 90200 |
| 2024-08-23 | -7.77 | $53.92 | 109300 |
| 2024-08-22 | -30.64 | $52.83 | 67600 |
| 2024-08-21 | -31.01 | $52.81 | 93400 |
| 2024-08-20 | -36.70 | $52.50 | 73783 |
| 2024-08-19 | -22.57 | $53.27 | 80000 |
| 2024-08-16 | -23.30 | $53.23 | 145318 |
| 2024-08-15 | -32.66 | $52.72 | 114833 |
| 2024-08-14 | -46.97 | $51.94 | 81500 |
| 2024-08-13 | -35.79 | $52.36 | 101000 |
| 2024-08-12 | -53.85 | $51.28 | 122300 |
| 2024-08-09 | -38.63 | $52.19 | 196800 |
| 2024-08-08 | -38.13 | $52.22 | 188343 |
| 2024-08-07 | -68.97 | $49.70 | 161947 |
| 2024-08-06 | -61.93 | $49.62 | 138200 |
| 2024-08-05 | -58.37 | $49.69 | 171937 |
| 2024-08-02 | -29.13 | $52.10 | 180500 |
| 2024-08-01 | -29.98 | $52.03 | 194300 |
| 2024-07-31 | -13.11 | $53.42 | 187300 |
| 2024-07-30 | -12.38 | $53.48 | 102917 |
| 2024-07-29 | -14.20 | $53.33 | 128843 |
| 2024-07-26 | -2.43 | $54.30 | 136200 |
| 2024-07-25 | -10.96 | $53.49 | 150129 |
| 2024-07-24 | 0.00 | $52.56 | 212202 |
| 2024-07-23 | -7.79 | $51.82 | 113600 |
| 2024-07-22 | -14.76 | $51.40 | 114112 |
| 2024-07-19 | -23.71 | $50.86 | 121300 |
| 2024-07-18 | -21.56 | $50.99 | 157356 |
| 2024-07-17 | -5.68 | $51.41 | 199000 |
| 2024-07-16 | -9.02 | $49.26 | 140746 |
| 2024-07-15 | -18.64 | $48.77 | 151100 |
| 2024-07-12 | -12.73 | $49.03 | 143700 |
| 2024-07-11 | -3.64 | $48.63 | 210200 |
| 2024-07-10 | -44.66 | $47.16 | 156100 |
| 2024-07-09 | -60.96 | $46.58 | 196774 |
| 2024-07-08 | -60.67 | $46.59 | 188845 |
| 2024-07-05 | -21.07 | $48.00 | 170200 |
| 2024-07-03 | -34.55 | $47.52 | 77506 |
| 2024-07-02 | -25.28 | $47.85 | 119200 |
| 2024-07-01 | -31.18 | $47.64 | 140800 |
| 2024-06-28 | -11.76 | $48.19 | 257964 |
| 2024-06-27 | -28.24 | $47.63 | 116345 |
| 2024-06-26 | -16.18 | $48.04 | 262000 |
| 2024-06-25 | -25.59 | $47.72 | 221119 |
| 2024-06-24 | -14.12 | $48.11 | 189800 |
| 2024-06-21 | -63.20 | $47.81 | 548000 |
| 2024-06-20 | -73.79 | $47.31 | 174200 |
| 2024-06-18 | -81.49 | $46.76 | 162500 |
| 2024-06-17 | -80.85 | $46.91 | 194404 |
| 2024-06-14 | -86.49 | $46.44 | 241048 |
| 2024-06-13 | -88.08 | $46.61 | 156700 |
| 2024-06-12 | -83.91 | $46.98 | 125038 |
| 2024-06-11 | -83.91 | $46.98 | 144707 |
| 2024-06-10 | -82.31 | $47.14 | 248700 |
| 2024-06-07 | -82.76 | $47.10 | 121969 |
| 2024-06-06 | -82.98 | $47.08 | 108800 |
| 2024-06-05 | -80.98 | $47.26 | 114000 |
| 2024-06-04 | -82.76 | $47.10 | 129616 |
| 2024-06-03 | -79.76 | $47.37 | 160269 |
| 2024-05-31 | -73.19 | $47.96 | 199700 |
| 2024-05-30 | -80.53 | $47.30 | 229525 |
| 2024-05-29 | -85.65 | $46.84 | 187747 |
| 2024-05-28 | -84.32 | $46.96 | 265931 |
| 2024-05-24 | -94.99 | $46.00 | 397420 |
| 2024-05-23 | -89.21 | $46.52 | 737323 |
| 2024-05-22 | -31.42 | $53.28 | 180300 |
| 2024-05-21 | -38.15 | $53.01 | 151400 |
| 2024-05-20 | -31.17 | $53.29 | 132939 |
| 2024-05-17 | -11.72 | $54.07 | 112142 |
| 2024-05-16 | -5.08 | $54.33 | 117521 |
| 2024-05-15 | -20.64 | $53.57 | 108300 |
| 2024-05-14 | -9.85 | $54.03 | 96500 |
| 2024-05-13 | -14.90 | $53.71 | 101700 |
| 2024-05-10 | -4.07 | $54.02 | 98700 |
| 2024-05-09 | -1.05 | $54.00 | 116527 |
| 2024-05-08 | -4.29 | $53.50 | 89938 |
| 2024-05-07 | -13.40 | $52.97 | 141601 |
| 2024-05-06 | -9.17 | $53.21 | 127532 |
| 2024-05-03 | -2.91 | $53.39 | 130515 |
| 2024-05-02 | -5.03 | $52.84 | 170900 |
| 2024-05-01 | -3.88 | $52.20 | 193168 |
| 2024-04-30 | -18.72 | $51.43 | 149493 |
| 2024-04-29 | -15.42 | $51.58 | 147400 |
| 2024-04-26 | -32.60 | $50.80 | 111700 |
| 2024-04-25 | -22.69 | $51.25 | 215949 |
| 2024-04-24 | -8.15 | $51.91 | 1.7M |
| 2024-04-23 | -9.03 | $51.87 | 497639 |
| 2024-04-22 | -33.86 | $50.69 | 277029 |
| 2024-04-19 | -16.59 | $51.46 | 190844 |
| 2024-04-18 | -43.90 | $50.50 | 226800 |
| 2024-04-17 | -67.07 | $49.36 | 181411 |
| 2024-04-16 | -63.41 | $49.54 | 162632 |
| 2024-04-15 | -65.45 | $49.44 | 216761 |
| 2024-04-12 | -83.54 | $48.55 | 143600 |
| 2024-04-11 | -73.37 | $49.05 | 148923 |
| 2024-04-10 | -82.72 | $48.59 | 211728 |
| 2024-04-09 | -46.54 | $50.37 | 182607 |
| 2024-04-08 | -41.46 | $50.62 | 391223 |
| 2024-04-05 | -96.34 | $47.92 | 237533 |
| 2024-04-04 | -79.18 | $50.15 | 219200 |
| 2024-04-03 | -55.04 | $50.31 | 151600 |
| 2024-04-02 | -42.14 | $50.73 | 295300 |
| 2024-04-01 | -31.13 | $51.01 | 192873 |
| 2024-03-28 | -17.74 | $51.72 | 197926 |
| 2024-03-27 | -22.64 | $51.46 | 166000 |
| 2024-03-26 | -44.72 | $50.29 | 178447 |
| 2024-03-25 | -48.49 | $50.09 | 105900 |
| 2024-03-22 | -39.06 | $50.59 | 158331 |
| 2024-03-21 | -15.28 | $51.85 | 246900 |
| 2024-03-20 | -10.86 | $51.30 | 213921 |
| 2024-03-19 | -18.33 | $50.97 | 230815 |
| 2024-03-18 | -15.38 | $51.10 | 386600 |
| 2024-03-15 | -20.14 | $50.89 | 3.9M |
| 2024-03-14 | -35.59 | $50.02 | 358700 |
| 2024-03-13 | -15.01 | $50.87 | 323600 |
| 2024-03-12 | -33.47 | $50.58 | 254600 |
| 2024-03-11 | -51.02 | $50.25 | 308000 |
| 2024-03-08 | -45.53 | $50.65 | 273313 |
| 2024-03-07 | -69.27 | $50.07 | 337911 |
| 2024-03-06 | -78.12 | $49.71 | 292879 |
| 2024-03-05 | -88.16 | $48.66 | 237043 |
| 2024-03-04 | -94.22 | $48.01 | 211032 |
| 2024-03-01 | -93.50 | $48.21 | 232500 |
| 2024-02-29 | -95.89 | $48.01 | 243823 |
| 2024-02-28 | -98.07 | $47.74 | 220802 |
| 2024-02-27 | -98.05 | $48.33 | 194944 |
| 2024-02-26 | -93.31 | $49.17 | 203330 |
| 2024-02-23 | -91.57 | $49.37 | 143300 |
| 2024-02-22 | -92.53 | $49.26 | 192600 |
| 2024-02-21 | -93.20 | $49.76 | 239400 |
| 2024-02-20 | -98.35 | $49.35 | 254200 |
| 2024-02-16 | -96.83 | $49.73 | 227900 |
| 2024-02-15 | -87.38 | $50.96 | 273702 |
| 2024-02-14 | -94.65 | $50.20 | 184800 |
| 2024-02-13 | -97.84 | $50.58 | 238815 |
| 2024-02-12 | -86.72 | $52.61 | 212141 |
| 2024-02-09 | -94.62 | $51.97 | 278600 |
| 2024-02-08 | -79.51 | $53.58 | 300500 |
| 2024-02-07 | -94.98 | $56.98 | 122000 |
| 2024-02-06 | -84.44 | $58.02 | 108003 |
| 2024-02-05 | -87.07 | $58.05 | 131211 |
| 2024-02-02 | -76.27 | $59.05 | 126231 |
| 2024-02-01 | -72.85 | $59.78 | 127006 |
| 2024-01-31 | -94.61 | $57.95 | 575446 |
| 2024-01-30 | -89.30 | $58.70 | 130026 |
| 2024-01-29 | -95.08 | $58.14 | 106804 |
| 2024-01-26 | -92.22 | $58.43 | 133300 |
| 2024-01-25 | -89.37 | $58.72 | 147200 |
| 2024-01-24 | -90.25 | $58.64 | 103300 |
| 2024-01-23 | -88.47 | $58.82 | 147100 |
| 2024-01-22 | -81.97 | $59.48 | 144815 |
| 2024-01-19 | -90.64 | $58.60 | 127600 |
| 2024-01-18 | -93.17 | $58.39 | 117600 |
| 2024-01-17 | -96.04 | $58.59 | 111200 |
| 2024-01-16 | -98.24 | $58.89 | 122713 |
| 2024-01-12 | -93.15 | $60.32 | 134800 |
| 2024-01-11 | -78.15 | $60.86 | 142131 |
| 2024-01-10 | -79.39 | $60.75 | 166708 |
| 2024-01-09 | -75.58 | $60.93 | 122100 |
| 2024-01-08 | -65.57 | $61.84 | 161129 |
| 2024-01-05 | -55.02 | $62.76 | 155800 |
| 2024-01-04 | -26.90 | $65.22 | 226800 |
| 2024-01-03 | -26.49 | $65.26 | 214700 |
| 2024-01-02 | -5.93 | $67.18 | 198322 |
| 2023-12-29 | -1.56 | $67.32 | 173607 |
| 2023-12-28 | -0.99 | $67.28 | 95000 |
| 2023-12-27 | -3.60 | $66.95 | 92131 |
| 2023-12-26 | -0.78 | $66.39 | 96100 |
| 2023-12-22 | -6.80 | $65.12 | 88200 |
| 2023-12-21 | -5.79 | $64.70 | 140100 |
| 2023-12-20 | -10.60 | $64.16 | 160500 |
| 2023-12-19 | -6.45 | $64.12 | 178000 |
| 2023-12-18 | -23.08 | $62.14 | 258100 |
| 2023-12-15 | -13.03 | $63.32 | 3.0M |
| 2023-12-14 | -9.00 | $63.42 | 407100 |
| 2023-12-13 | -0.57 | $61.71 | 311971 |
| 2023-12-12 | -2.70 | $60.32 | 290139 |
| 2023-12-11 | -4.61 | $60.11 | 268900 |
| 2023-12-08 | -3.80 | $60.17 | 151400 |
| 2023-12-07 | -3.30 | $60.22 | 137133 |
| 2023-12-06 | -15.52 | $59.00 | 184600 |
| 2023-12-05 | -1.60 | $60.39 | 161134 |
| 2023-12-04 | -1.15 | $59.33 | 155841 |
| 2023-12-01 | -0.70 | $57.55 | 146800 |
| 2023-11-30 | -2.47 | $56.26 | 143500 |
| 2023-11-29 | -1.95 | $55.48 | 124000 |
| 2023-11-28 | -1.77 | $55.50 | 119200 |
| 2023-11-27 | -0.18 | $55.68 | 112711 |
| 2023-11-24 | -2.76 | $54.97 | 42500 |
| 2023-11-22 | -0.28 | $55.20 | 92200 |
| 2023-11-21 | -0.30 | $54.22 | 60916 |
| 2023-11-20 | -1.03 | $53.97 | 85960 |
| 2023-11-17 | -2.08 | $53.80 | 122700 |
| 2023-11-16 | -6.15 | $53.41 | 113300 |
| 2023-11-15 | -0.11 | $53.81 | 116241 |
| 2023-11-14 | 0.00 | $53.09 | 137100 |
| 2023-11-13 | -4.98 | $52.23 | 108030 |
| 2023-11-10 | -17.48 | $51.20 | 88721 |
| 2023-11-09 | -13.84 | $51.50 | 123110 |
| 2023-11-08 | -8.98 | $51.90 | 142436 |
| 2023-11-07 | -0.62 | $52.45 | 137231 |
| 2023-11-06 | -0.85 | $51.42 | 180600 |
| 2023-11-03 | -1.74 | $50.61 | 215874 |
| 2023-11-02 | -69.41 | $45.44 | 82994 |
| 2023-11-01 | -95.88 | $44.54 | 76300 |
| 2023-10-31 | -82.35 | $45.00 | 78300 |
| 2023-10-30 | -83.82 | $44.95 | 90714 |
| 2023-10-27 | -96.47 | $44.52 | 85300 |
| 2023-10-26 | -86.15 | $45.00 | 90200 |
| 2023-10-25 | -73.85 | $45.40 | 63904 |
| 2023-10-24 | -90.46 | $44.86 | 87701 |
| 2023-10-23 | -99.65 | $44.97 | 122549 |
| 2023-10-20 | -83.33 | $46.04 | 96300 |
| 2023-10-19 | -85.51 | $46.07 | 73242 |
| 2023-10-18 | -68.97 | $46.56 | 68013 |
| 2023-10-17 | -70.69 | $46.51 | 125300 |
| 2023-10-16 | -87.29 | $46.04 | 107600 |
| 2023-10-13 | -99.00 | $45.69 | 83752 |
| 2023-10-12 | -76.77 | $46.37 | 82400 |
| 2023-10-11 | -43.10 | $47.37 | 79700 |
| 2023-10-10 | -41.08 | $47.43 | 101200 |
| 2023-10-09 | -51.18 | $47.13 | 99700 |
| 2023-10-06 | -71.38 | $46.53 | 113400 |
| 2023-10-05 | -75.25 | $46.43 | 170300 |
| 2023-10-04 | -61.65 | $47.01 | 91900 |
| 2023-10-03 | -68.52 | $46.80 | 110825 |
| 2023-10-02 | -60.36 | $46.96 | 129100 |
| 2023-09-29 | -51.43 | $47.21 | 127800 |
| 2023-09-28 | -44.64 | $47.40 | 131816 |
| 2023-09-27 | -64.29 | $46.85 | 103203 |
| 2023-09-26 | -65.00 | $46.83 | 87227 |
| 2023-09-25 | -30.00 | $47.81 | 82300 |
| 2023-09-22 | -27.86 | $47.87 | 89019 |
| 2023-09-21 | -12.50 | $48.30 | 90500 |
| 2023-09-20 | -18.93 | $48.12 | 84300 |
| 2023-09-19 | -22.50 | $48.02 | 142800 |
| 2023-09-18 | -37.40 | $47.44 | 102136 |
| 2023-09-15 | -24.80 | $47.76 | 709937 |
| 2023-09-14 | -25.20 | $47.75 | 119800 |
| 2023-09-13 | -62.60 | $46.80 | 132700 |
| 2023-09-12 | -56.69 | $46.95 | 77600 |
| 2023-09-11 | -52.36 | $47.06 | 101933 |
| 2023-09-08 | -67.32 | $46.68 | 81700 |
| 2023-09-07 | -76.01 | $46.50 | 112900 |
| 2023-09-06 | -83.50 | $46.34 | 115830 |
| 2023-09-05 | -99.33 | $45.87 | 183920 |
| 2023-09-01 | -76.31 | $47.44 | 87712 |
| 2023-08-31 | -73.08 | $47.62 | 121500 |
| 2023-08-30 | -64.92 | $48.32 | 68400 |
| 2023-08-29 | -68.74 | $48.16 | 82739 |
| 2023-08-28 | -80.43 | $47.67 | 72359 |
| 2023-08-25 | -80.67 | $47.66 | 94649 |
| 2023-08-24 | -78.28 | $47.76 | 106300 |
| 2023-08-23 | -74.22 | $47.93 | 92900 |
| 2023-08-22 | -88.54 | $47.33 | 108500 |
| 2023-08-21 | -90.69 | $47.24 | 95000 |
| 2023-08-18 | -71.84 | $48.03 | 128314 |
| 2023-08-17 | -78.28 | $47.76 | 98900 |
| 2023-08-16 | -92.60 | $47.16 | 99300 |
| 2023-08-15 | -85.20 | $47.47 | 143727 |
| 2023-08-14 | -85.92 | $47.44 | 151000 |
| 2023-08-11 | -96.47 | $47.21 | 87500 |
| 2023-08-10 | -98.88 | $47.50 | 110903 |
| 2023-08-09 | -87.74 | $48.32 | 101400 |
| 2023-08-08 | -79.03 | $48.59 | 121100 |
| 2023-08-07 | -67.02 | $49.15 | 122837 |
| 2023-08-04 | -69.15 | $49.09 | 151300 |
| 2023-08-03 | -50.00 | $49.63 | 176728 |
| 2023-08-02 | -17.63 | $50.51 | 106700 |
| 2023-08-01 | -20.59 | $50.38 | 159300 |
| 2023-07-31 | -3.29 | $50.57 | 358600 |
| 2023-07-28 | -48.97 | $49.46 | 354527 |
| 2023-07-27 | -68.16 | $49.00 | 270541 |
| 2023-07-26 | -69.80 | $48.96 | 202842 |
| 2023-07-25 | -89.41 | $48.49 | 140400 |
| 2023-07-24 | -92.51 | $48.42 | 181700 |
| 2023-07-21 | -93.87 | $48.57 | 198800 |
| 2023-07-20 | -78.19 | $49.14 | 89524 |
| 2023-07-19 | -86.05 | $48.97 | 146303 |
| 2023-07-18 | -97.50 | $48.81 | 116000 |
| 2023-07-17 | -99.62 | $49.28 | 109104 |
| 2023-07-14 | -89.69 | $49.58 | 85137 |
| 2023-07-13 | -71.76 | $50.05 | 113000 |
| 2023-07-12 | -76.34 | $49.93 | 114809 |
| 2023-07-11 | -81.30 | $49.80 | 105404 |
| 2023-07-10 | -85.09 | $49.79 | 148235 |
| 2023-07-07 | -98.14 | $49.42 | 124000 |
| 2023-07-06 | -74.14 | $50.53 | 107800 |
| 2023-07-05 | -74.41 | $50.52 | 135600 |
| 2023-07-03 | -72.82 | $50.58 | 79800 |
| 2023-06-30 | -89.71 | $49.94 | 96340 |
| 2023-06-29 | -84.70 | $50.13 | 113823 |
| 2023-06-28 | -93.93 | $49.78 | 98626 |
| 2023-06-27 | -83.98 | $50.30 | 93400 |
| 2023-06-26 | -81.06 | $50.51 | 126548 |
| 2023-06-23 | -84.70 | $50.39 | 252200 |
| 2023-06-22 | -85.81 | $50.39 | 148200 |
| 2023-06-21 | -69.42 | $51.24 | 147216 |
| 2023-06-20 | -86.52 | $50.39 | 123729 |
| 2023-06-16 | -81.89 | $50.62 | 797122 |
| 2023-06-15 | -80.08 | $50.71 | 134400 |
| 2023-06-14 | -85.92 | $50.42 | 131838 |
| 2023-06-13 | -84.71 | $50.48 | 141221 |
| 2023-06-12 | -82.90 | $50.57 | 169921 |
| 2023-06-09 | -98.62 | $51.12 | 101501 |
| 2023-06-08 | -65.51 | $52.62 | 68600 |
| 2023-06-07 | -47.78 | $53.18 | 87100 |
| 2023-06-06 | -76.27 | $52.28 | 109400 |
| 2023-06-05 | -89.24 | $51.87 | 97573 |
| 2023-06-02 | -48.10 | $53.17 | 79436 |
| 2023-06-01 | -84.49 | $52.02 | 63800 |
| 2023-05-31 | -99.37 | $51.55 | 120002 |
| 2023-05-30 | -85.44 | $52.05 | 88803 |
| 2023-05-26 | -64.39 | $53.19 | 83110 |
| 2023-05-25 | -52.27 | $53.67 | 103100 |
| 2023-05-24 | -52.78 | $53.65 | 99034 |
| 2023-05-23 | -45.96 | $53.92 | 107815 |
| 2023-05-22 | -59.09 | $53.40 | 97400 |
| 2023-05-19 | -69.19 | $53.00 | 95300 |
| 2023-05-18 | -78.03 | $52.65 | 90400 |
| 2023-05-17 | -80.56 | $52.55 | 119100 |
| 2023-05-16 | -90.66 | $52.15 | 72700 |
| 2023-05-15 | -85.35 | $52.36 | 92630 |
| 2023-05-12 | -93.60 | $52.23 | 78924 |
| 2023-05-11 | -97.01 | $52.49 | 87900 |
| 2023-05-10 | -67.52 | $53.62 | 91440 |
| 2023-05-09 | -72.93 | $53.45 | 100400 |
| 2023-05-08 | -72.87 | $53.43 | 68929 |
| 2023-05-05 | -45.91 | $54.00 | 102002 |
| 2023-05-04 | -65.17 | $53.12 | 89000 |
| 2023-05-03 | -56.72 | $53.46 | 95900 |
| 2023-05-02 | -39.80 | $54.14 | 98841 |
| 2023-05-01 | -30.35 | $54.52 | 115307 |
| 2023-04-28 | -4.23 | $54.89 | 150703 |
| 2023-04-27 | -10.70 | $54.39 | 83400 |
| 2023-04-26 | -46.15 | $53.33 | 67704 |
| 2023-04-25 | -31.35 | $53.76 | 66112 |
| 2023-04-24 | -27.61 | $53.81 | 55746 |
| 2023-04-21 | -22.20 | $53.76 | 88500 |
| 2023-04-20 | -15.00 | $54.02 | 115500 |
| 2023-04-19 | -2.39 | $54.60 | 99500 |
| 2023-04-18 | -0.22 | $54.64 | 103000 |
| 2023-04-17 | -2.78 | $54.30 | 131100 |
| 2023-04-14 | -1.30 | $53.92 | 226915 |
| 2023-04-13 | -4.62 | $53.41 | 100400 |
| 2023-04-12 | -11.27 | $53.18 | 89700 |
| 2023-04-11 | -15.32 | $53.04 | 104428 |
| 2023-04-10 | -28.53 | $52.50 | 102722 |
| 2023-04-06 | -42.33 | $51.86 | 99800 |
| 2023-04-05 | -15.59 | $52.94 | 107920 |
| 2023-04-04 | -14.85 | $52.97 | 95000 |
| 2023-04-03 | -2.27 | $53.40 | 147200 |
| 2023-03-31 | -2.61 | $52.89 | 187316 |
| 2023-03-30 | -17.68 | $52.37 | 76100 |
| 2023-03-29 | -26.96 | $52.05 | 86900 |
| 2023-03-28 | -25.51 | $52.10 | 88200 |
| 2023-03-27 | -37.68 | $51.68 | 90400 |
| 2023-03-24 | -49.57 | $51.27 | 95600 |
| 2023-03-23 | -74.20 | $50.42 | 115300 |
| 2023-03-22 | -47.25 | $51.35 | 126731 |
| 2023-03-21 | -28.99 | $51.98 | 149300 |
| 2023-03-20 | -42.03 | $51.53 | 131527 |
| 2023-03-17 | -74.39 | $50.58 | 527800 |
| 2023-03-16 | -47.80 | $51.67 | 124344 |
| 2023-03-15 | -47.80 | $51.67 | 186900 |
| 2023-03-14 | -50.12 | $51.68 | 192100 |
| 2023-03-13 | -69.15 | $50.98 | 275933 |
| 2023-03-10 | -88.09 | $50.09 | 131019 |
| 2023-03-09 | -90.18 | $50.65 | 79420 |
| 2023-03-08 | -83.12 | $50.93 | 61300 |
| 2023-03-07 | -88.67 | $50.71 | 89721 |
| 2023-03-06 | -80.62 | $51.20 | 141608 |
| 2023-03-03 | -77.53 | $51.39 | 103000 |
| 2023-03-02 | -78.69 | $51.43 | 91610 |
| 2023-03-01 | -84.15 | $51.13 | 111059 |
| 2023-02-28 | -93.99 | $50.59 | 185000 |
| 2023-02-27 | -98.58 | $50.90 | 113604 |
| 2023-02-24 | -95.00 | $51.19 | 142700 |
| 2023-02-23 | -90.78 | $52.01 | 88100 |
| 2023-02-22 | -95.89 | $52.02 | 156800 |
| 2023-02-21 | -88.56 | $52.50 | 109210 |
| 2023-02-17 | -66.94 | $53.30 | 121100 |
| 2023-02-16 | -71.04 | $53.15 | 85431 |
| 2023-02-15 | -62.30 | $53.47 | 110247 |
| 2023-02-14 | -83.33 | $52.70 | 124230 |
| 2023-02-13 | -50.82 | $53.89 | 78045 |
| 2023-02-10 | -62.84 | $53.45 | 99033 |
| 2023-02-09 | -71.31 | $53.14 | 120000 |
| 2023-02-08 | -88.98 | $52.36 | 121616 |
| 2023-02-07 | -51.38 | $53.33 | 105204 |
| 2023-02-06 | -27.18 | $54.47 | 136117 |
| 2023-02-03 | -12.53 | $55.16 | 148543 |
| 2023-02-02 | -12.31 | $55.17 | 97500 |
| 2023-02-01 | -8.50 | $55.24 | 109600 |
| 2023-01-31 | -14.18 | $54.37 | 258700 |
| 2023-01-30 | -56.19 | $52.74 | 93137 |
| 2023-01-27 | -63.66 | $52.45 | 86300 |
| 2023-01-26 | -54.64 | $52.80 | 111636 |
| 2023-01-25 | -44.85 | $53.18 | 102037 |
| 2023-01-24 | -46.91 | $53.10 | 60314 |
| 2023-01-23 | -37.37 | $53.47 | 97695 |
| 2023-01-20 | -13.40 | $54.40 | 95400 |
| 2023-01-19 | -26.55 | $53.89 | 71332 |
| 2023-01-18 | -35.82 | $53.53 | 65644 |
| 2023-01-17 | -21.39 | $54.09 | 83327 |
| 2023-01-13 | -5.18 | $54.15 | 104203 |
| 2023-01-12 | -34.76 | $53.18 | 141801 |
| 2023-01-11 | -65.07 | $52.50 | 171859 |
| 2023-01-10 | -66.27 | $52.45 | 136500 |
| 2023-01-09 | -96.57 | $51.49 | 140400 |
| 2023-01-06 | -60.41 | $53.08 | 168828 |
| 2023-01-05 | -63.33 | $53.08 | 131428 |
| 2023-01-04 | -58.64 | $53.48 | 105111 |
| 2023-01-03 | -69.91 | $53.18 | 150100 |
| 2022-12-30 | -78.83 | $52.81 | 148231 |
| 2022-12-29 | -79.71 | $52.79 | 125259 |
| 2022-12-28 | -81.01 | $52.71 | 89116 |
| 2022-12-27 | -61.04 | $53.94 | 73600 |
| 2022-12-23 | -62.99 | $53.82 | 100535 |
| 2022-12-22 | -76.15 | $53.04 | 99700 |
| 2022-12-21 | -75.04 | $53.11 | 206105 |
| 2022-12-20 | -73.93 | $53.18 | 87700 |
| 2022-12-19 | -74.24 | $53.16 | 138900 |
| 2022-12-16 | -82.83 | $52.62 | 564236 |
| 2022-12-15 | -78.86 | $52.87 | 155100 |
| 2022-12-14 | -71.07 | $53.36 | 164200 |
| 2022-12-13 | -62.16 | $53.92 | 559561 |
| 2022-12-12 | -57.87 | $54.19 | 260633 |
| 2022-12-09 | -95.75 | $54.90 | 67300 |
| 2022-12-08 | -83.28 | $55.14 | 80400 |
| 2022-12-07 | -68.00 | $55.11 | 84800 |
| 2022-12-06 | -58.00 | $55.51 | 64700 |
| 2022-12-05 | -40.25 | $56.22 | 92500 |
| 2022-12-02 | -6.82 | $57.39 | 70200 |
| 2022-12-01 | -7.13 | $57.20 | 76343 |
| 2022-11-30 | -10.41 | $56.91 | 130800 |
| 2022-11-29 | -20.81 | $55.99 | 86100 |
| 2022-11-28 | -15.95 | $56.42 | 74732 |
| 2022-11-25 | -6.90 | $57.22 | 42500 |
| 2022-11-23 | -1.71 | $57.19 | 61100 |
| 2022-11-22 | -2.97 | $57.07 | 65100 |
| 2022-11-21 | -0.86 | $56.60 | 76800 |
| 2022-11-18 | -4.20 | $56.08 | 95415 |
| 2022-11-17 | -8.37 | $55.65 | 77300 |
| 2022-11-16 | -3.94 | $56.09 | 77717 |
| 2022-11-15 | -5.95 | $55.59 | 76100 |
| 2022-11-14 | -10.90 | $55.09 | 78119 |
| 2022-11-11 | -2.83 | $55.72 | 82200 |
| 2022-11-10 | -3.16 | $55.28 | 113000 |
| 2022-11-09 | -7.56 | $54.14 | 82917 |
| 2022-11-08 | -2.11 | $54.68 | 117100 |
| 2022-11-07 | -2.94 | $54.59 | 194732 |
| 2022-11-04 | -1.27 | $54.12 | 179849 |
| 2022-11-03 | -22.64 | $49.38 | 70200 |
| 2022-11-02 | -20.08 | $49.57 | 99626 |
| 2022-11-01 | -6.20 | $50.60 | 88200 |
| 2022-10-31 | -3.86 | $50.61 | 117536 |
| 2022-10-28 | -4.49 | $50.45 | 89100 |
| 2022-10-27 | -6.74 | $48.90 | 86600 |
| 2022-10-26 | -12.03 | $48.54 | 83100 |
| 2022-10-25 | -5.07 | $48.32 | 75700 |
| 2022-10-24 | -14.81 | $47.55 | 112321 |
| 2022-10-21 | -37.69 | $46.50 | 129700 |
| 2022-10-20 | -46.90 | $46.38 | 110400 |
| 2022-10-19 | -41.48 | $46.97 | 88700 |
| 2022-10-18 | -47.13 | $46.96 | 146906 |
| 2022-10-17 | -42.68 | $47.24 | 103900 |
| 2022-10-14 | -53.82 | $46.54 | 110100 |
| 2022-10-13 | -54.17 | $46.77 | 147048 |
| 2022-10-12 | -76.28 | $45.26 | 107346 |
| 2022-10-11 | -84.48 | $44.70 | 140433 |
| 2022-10-10 | -89.73 | $44.41 | 152600 |
| 2022-10-07 | -95.30 | $44.02 | 227100 |
| 2022-10-06 | -96.74 | $44.60 | 203553 |
| 2022-10-05 | -81.46 | $47.03 | 290900 |
| 2022-10-04 | -70.19 | $47.68 | 145040 |
| 2022-10-03 | -86.31 | $46.75 | 131300 |
| 2022-09-30 | -98.61 | $46.04 | 188500 |
| 2022-09-29 | -82.50 | $46.97 | 136238 |
| 2022-09-28 | -85.57 | $46.80 | 122400 |
| 2022-09-27 | -96.05 | $46.38 | 120747 |
| 2022-09-26 | -92.31 | $46.61 | 155600 |
| 2022-09-23 | -90.43 | $47.17 | 152945 |
| 2022-09-22 | -89.00 | $48.96 | 87400 |
| 2022-09-21 | -83.97 | $49.17 | 90943 |
| 2022-09-20 | -80.61 | $49.39 | 88907 |
| 2022-09-19 | -74.51 | $49.68 | 102448 |
| 2022-09-16 | -78.40 | $49.50 | 586833 |
| 2022-09-15 | -85.31 | $49.23 | 147100 |
| 2022-09-14 | -77.87 | $49.60 | 162147 |
| 2022-09-13 | -89.94 | $49.00 | 154000 |
| 2022-09-12 | -50.30 | $50.99 | 227370 |
| 2022-09-09 | -70.46 | $49.98 | 111500 |
| 2022-09-08 | -86.43 | $49.18 | 131847 |
| 2022-09-07 | -87.50 | $49.38 | 122600 |
| 2022-09-06 | -96.36 | $49.27 | 130109 |
| 2022-09-02 | -94.08 | $50.33 | 83500 |
| 2022-09-01 | -90.82 | $50.84 | 104500 |
| 2022-08-31 | -91.88 | $51.04 | 127700 |
| 2022-08-30 | -90.68 | $51.20 | 107326 |
| 2022-08-29 | -82.05 | $51.76 | 76800 |
| 2022-08-26 | -82.10 | $51.80 | 116140 |
| 2022-08-25 | -67.64 | $52.64 | 105404 |
| 2022-08-24 | -82.79 | $51.76 | 90600 |
| 2022-08-23 | -76.14 | $52.17 | 118900 |
| 2022-08-22 | -67.34 | $52.69 | 105810 |
| 2022-08-19 | -65.82 | $52.78 | 100924 |
| 2022-08-18 | -63.79 | $52.90 | 95800 |
| 2022-08-17 | -61.93 | $53.01 | 84900 |
| 2022-08-16 | -56.51 | $53.33 | 109812 |
| 2022-08-15 | -59.56 | $53.15 | 125751 |
| 2022-08-12 | -59.39 | $53.16 | 147619 |
| 2022-08-11 | -70.22 | $52.52 | 144900 |
| 2022-08-10 | -86.97 | $51.53 | 131400 |
| 2022-08-09 | -90.19 | $51.34 | 121100 |
| 2022-08-08 | -82.57 | $51.79 | 162930 |
| 2022-08-05 | -78.00 | $52.06 | 220400 |
| 2022-08-04 | -87.52 | $51.72 | 310711 |
| 2022-08-03 | -79.40 | $54.19 | 175300 |
| 2022-08-02 | -69.06 | $55.09 | 146730 |
| 2022-08-01 | -54.69 | $56.21 | 154915 |
| 2022-07-29 | -61.78 | $55.91 | 109605 |
| 2022-07-28 | -60.12 | $56.05 | 85426 |
| 2022-07-27 | -61.37 | $56.01 | 82414 |
| 2022-07-26 | -62.94 | $56.19 | 137315 |
| 2022-07-25 | -69.38 | $55.58 | 101420 |
| 2022-07-22 | -72.02 | $55.33 | 84700 |
| 2022-07-21 | -74.87 | $55.06 | 136600 |
| 2022-07-20 | -78.25 | $54.74 | 77100 |
| 2022-07-19 | -76.03 | $54.95 | 127300 |
| 2022-07-18 | -84.69 | $54.13 | 67735 |
| 2022-07-15 | -85.74 | $54.03 | 130800 |
| 2022-07-14 | -90.07 | $53.62 | 100223 |
| 2022-07-13 | -95.05 | $53.50 | 89000 |
| 2022-07-12 | -83.30 | $54.57 | 123181 |
| 2022-07-11 | -90.22 | $53.94 | 224123 |
| 2022-07-08 | -99.89 | $53.06 | 266638 |
| 2022-07-07 | -49.75 | $59.21 | 216400 |
| 2022-07-06 | -47.85 | $59.47 | 201700 |
| 2022-07-05 | -38.19 | $60.35 | 301000 |
| 2022-07-01 | -35.30 | $60.81 | 202100 |
| 2022-06-30 | -39.45 | $60.50 | 249900 |
| 2022-06-29 | -39.16 | $60.61 | 155400 |
| 2022-06-28 | -36.48 | $60.88 | 123946 |
| 2022-06-27 | -35.13 | $61.00 | 118000 |
| 2022-06-24 | -52.30 | $59.47 | 325700 |
| 2022-06-23 | -64.76 | $58.36 | 114908 |
| 2022-06-22 | -69.25 | $57.96 | 149940 |
| 2022-06-21 | -64.31 | $58.40 | 112600 |
| 2022-06-17 | -76.99 | $57.27 | 465139 |
| 2022-06-16 | -93.04 | $55.84 | 209100 |
| 2022-06-15 | -90.15 | $56.72 | 124600 |
| 2022-06-14 | -89.05 | $56.81 | 118925 |
| 2022-06-13 | -96.17 | $56.84 | 181603 |
| 2022-06-10 | -84.37 | $59.65 | 106174 |
| 2022-06-09 | -66.09 | $60.29 | 101150 |
| 2022-06-08 | -42.06 | $61.48 | 110226 |
| 2022-06-07 | -11.51 | $63.27 | 83226 |
| 2022-06-06 | -17.94 | $62.79 | 97922 |
| 2022-06-03 | -18.34 | $62.76 | 105600 |
| 2022-06-02 | -5.89 | $63.69 | 91400 |
| 2022-06-01 | -5.35 | $63.73 | 97700 |
| 2022-05-31 | -5.98 | $63.68 | 137151 |
| 2022-05-27 | -7.57 | $63.47 | 95213 |
| 2022-05-26 | -16.52 | $62.76 | 112607 |
| 2022-05-25 | -6.15 | $63.01 | 124109 |
| 2022-05-24 | -23.09 | $61.77 | 105032 |
| 2022-05-23 | -44.26 | $60.22 | 117000 |
| 2022-05-20 | -52.87 | $59.59 | 133700 |
| 2022-05-19 | -46.45 | $60.06 | 131400 |
| 2022-05-18 | -10.79 | $62.67 | 155303 |
| 2022-05-17 | -8.81 | $62.14 | 144900 |
| 2022-05-16 | -5.57 | $61.40 | 89500 |
| 2022-05-13 | -24.72 | $60.16 | 102146 |
| 2022-05-12 | -45.32 | $59.06 | 98200 |
| 2022-05-11 | -50.00 | $58.81 | 89545 |
| 2022-05-10 | -69.66 | $57.76 | 112544 |
| 2022-05-09 | -63.67 | $58.08 | 91520 |
| 2022-05-06 | -73.97 | $57.53 | 75046 |
| 2022-05-05 | -68.91 | $57.80 | 115308 |
| 2022-05-04 | -58.43 | $58.36 | 87733 |
| 2022-05-03 | -71.72 | $57.65 | 82838 |
| 2022-05-02 | -85.21 | $56.93 | 108000 |
| 2022-04-29 | -81.94 | $57.85 | 112700 |
| 2022-04-28 | -60.04 | $58.76 | 109541 |
| 2022-04-27 | -66.28 | $58.08 | 101144 |
| 2022-04-26 | -73.10 | $57.73 | 152238 |
| 2022-04-25 | -54.19 | $58.70 | 103515 |
| 2022-04-22 | -34.70 | $59.70 | 71938 |
| 2022-04-21 | -15.53 | $60.59 | 80416 |
| 2022-04-20 | -10.10 | $60.38 | 96237 |
| 2022-04-19 | -19.61 | $59.42 | 79500 |
| 2022-04-18 | -30.56 | $58.84 | 100211 |
| 2022-04-14 | -24.62 | $58.98 | 75800 |
| 2022-04-13 | -31.00 | $58.52 | 88246 |
| 2022-04-12 | -30.45 | $58.41 | 140731 |
| 2022-04-11 | -40.30 | $57.76 | 150409 |
| 2022-04-08 | -40.91 | $57.72 | 137800 |
| 2022-04-07 | -2.73 | $60.24 | 186011 |
| 2022-04-06 | -7.71 | $59.21 | 155124 |
| 2022-04-05 | -25.86 | $58.15 | 150200 |
| 2022-04-04 | -5.90 | $58.76 | 126000 |
| 2022-04-01 | -1.71 | $58.98 | 155800 |
| 2022-03-31 | -4.71 | $58.07 | 182078 |
| 2022-03-30 | -28.05 | $56.59 | 159705 |
| 2022-03-29 | -19.22 | $56.93 | 131844 |
| 2022-03-28 | -12.74 | $57.11 | 80100 |
| 2022-03-25 | -1.52 | $57.57 | 121400 |
| 2022-03-24 | -27.82 | $56.25 | 93900 |
| 2022-03-23 | -27.42 | $55.94 | 80344 |
| 2022-03-22 | -26.25 | $56.01 | 92210 |
| 2022-03-21 | -31.44 | $55.70 | 209644 |
| 2022-03-18 | -36.79 | $55.38 | 804300 |
| 2022-03-17 | -36.96 | $55.37 | 161935 |
| 2022-03-16 | -43.48 | $54.98 | 184005 |
| 2022-03-15 | -40.64 | $55.15 | 158800 |
| 2022-03-14 | -49.33 | $54.63 | 158232 |
| 2022-03-11 | -40.64 | $54.80 | 122435 |
| 2022-03-10 | -22.46 | $55.83 | 152600 |
| 2022-03-09 | -16.56 | $56.29 | 100140 |
| 2022-03-08 | -26.06 | $55.55 | 122800 |
| 2022-03-07 | -13.22 | $56.55 | 117749 |
| 2022-03-04 | -0.53 | $57.32 | 81935 |
| 2022-03-03 | -2.79 | $56.76 | 93400 |
| 2022-03-02 | -2.95 | $56.05 | 90500 |
| 2022-03-01 | -24.07 | $54.27 | 99608 |
| 2022-02-28 | -26.78 | $54.11 | 137300 |
| 2022-02-25 | -25.59 | $54.18 | 95517 |
| 2022-02-24 | -53.39 | $52.54 | 145600 |
| 2022-02-23 | -40.32 | $53.58 | 89321 |
| 2022-02-22 | -37.32 | $53.77 | 132438 |
| 2022-02-18 | -24.42 | $55.02 | 142535 |
| 2022-02-17 | -35.33 | $54.53 | 75317 |
| 2022-02-16 | -37.65 | $54.36 | 86429 |
| 2022-02-15 | -51.02 | $53.38 | 88300 |
| 2022-02-14 | -55.30 | $53.29 | 155700 |
| 2022-02-11 | -64.11 | $52.60 | 144200 |
| 2022-02-10 | -87.74 | $50.75 | 187109 |
| 2022-02-09 | -97.01 | $50.15 | 114500 |
| 2022-02-08 | -89.68 | $51.10 | 116950 |
| 2022-02-07 | -92.16 | $50.92 | 123100 |
| 2022-02-04 | -91.33 | $50.98 | 125107 |
| 2022-02-03 | -86.10 | $51.55 | 207236 |
| 2022-02-02 | -71.33 | $54.67 | 134471 |
| 2022-02-01 | -85.78 | $54.03 | 87047 |
| 2022-01-31 | -84.16 | $54.43 | 209100 |
| 2022-01-28 | -77.27 | $54.77 | 78100 |
| 2022-01-27 | -87.40 | $54.57 | 105800 |
| 2022-01-26 | -80.97 | $54.81 | 196419 |
| 2022-01-25 | -62.24 | $55.44 | 100400 |
| 2022-01-24 | -39.18 | $56.20 | 175421 |
| 2022-01-21 | -42.96 | $55.97 | 151803 |
| 2022-01-20 | -40.49 | $55.83 | 87522 |
| 2022-01-19 | -30.97 | $56.30 | 95535 |
| 2022-01-18 | -20.40 | $56.51 | 101600 |
| 2022-01-14 | -10.20 | $57.17 | 123230 |
| 2022-01-13 | -15.30 | $56.84 | 96700 |
| 2022-01-12 | -37.08 | $55.32 | 137030 |
| 2022-01-11 | -32.50 | $55.63 | 134548 |
| 2022-01-10 | -24.50 | $56.01 | 173500 |
| 2022-01-07 | -19.41 | $56.26 | 139929 |
| 2022-01-06 | -9.85 | $56.95 | 172402 |
| 2022-01-05 | -13.66 | $56.61 | 130700 |
| 2022-01-04 | -5.54 | $56.74 | 155200 |
| 2022-01-03 | 0.00 | $56.14 | 177756 |
| 2021-12-31 | -0.71 | $54.92 | 86205 |
| 2021-12-30 | -4.53 | $54.61 | 109019 |
| 2021-12-29 | -5.63 | $54.50 | 68900 |
| 2021-12-28 | -6.43 | $54.39 | 94121 |
| 2021-12-27 | -1.01 | $54.12 | 89900 |
| 2021-12-23 | -4.40 | $53.84 | 62325 |
| 2021-12-22 | -2.84 | $53.78 | 105300 |
| 2021-12-21 | -11.08 | $53.14 | 95222 |
| 2021-12-20 | -12.24 | $53.05 | 153300 |
| 2021-12-17 | -21.52 | $52.33 | 540972 |
| 2021-12-16 | -21.78 | $52.31 | 149700 |
| 2021-12-15 | -2.14 | $53.09 | 272234 |
| 2021-12-14 | -11.56 | $51.29 | 197420 |
| 2021-12-13 | -7.50 | $50.93 | 147008 |
| 2021-12-10 | -1.85 | $50.48 | 94700 |
| 2021-12-09 | -24.94 | $49.43 | 97707 |
| 2021-12-08 | -23.06 | $49.51 | 95700 |
| 2021-12-07 | -25.18 | $49.42 | 104910 |
| 2021-12-06 | -17.58 | $49.99 | 129300 |
| 2021-12-03 | -49.45 | $48.54 | 65849 |
| 2021-12-02 | -63.08 | $47.92 | 115300 |
| 2021-12-01 | -84.40 | $46.95 | 93118 |
| 2021-11-30 | -92.75 | $46.57 | 129123 |
| 2021-11-29 | -92.94 | $46.97 | 130811 |
| 2021-11-26 | -80.41 | $47.63 | 74600 |
| 2021-11-24 | -53.87 | $48.70 | 58011 |
| 2021-11-23 | -50.77 | $48.82 | 91200 |
| 2021-11-22 | -51.80 | $48.78 | 84100 |
| 2021-11-19 | -69.59 | $48.09 | 80900 |
| 2021-11-18 | -46.65 | $48.98 | 93600 |
| 2021-11-17 | -32.47 | $49.53 | 149500 |
| 2021-11-16 | -52.06 | $48.77 | 112540 |
| 2021-11-15 | -27.06 | $49.74 | 75200 |
| 2021-11-12 | -41.24 | $49.19 | 58725 |
| 2021-11-11 | -36.86 | $49.36 | 64517 |
| 2021-11-10 | -28.87 | $49.67 | 81303 |
| 2021-11-09 | -36.08 | $49.39 | 73600 |
| 2021-11-08 | -35.31 | $49.42 | 76100 |
| 2021-11-05 | -4.05 | $50.46 | 109781 |
| 2021-11-04 | -25.88 | $49.23 | 147541 |
| 2021-11-03 | -46.39 | $48.84 | 88136 |
| 2021-11-02 | -70.45 | $48.03 | 149400 |
| 2021-11-01 | -73.61 | $47.91 | 110706 |
| 2021-10-29 | -97.63 | $47.00 | 131029 |
| 2021-10-28 | -90.43 | $47.58 | 74100 |
| 2021-10-27 | -99.70 | $47.37 | 100044 |
| 2021-10-26 | -88.72 | $48.42 | 76422 |
| 2021-10-25 | -68.87 | $48.93 | 62100 |
| 2021-10-22 | -68.03 | $48.70 | 68800 |
| 2021-10-21 | -69.75 | $48.51 | 72400 |
| 2021-10-20 | -57.19 | $48.87 | 72918 |
| 2021-10-19 | -66.57 | $48.47 | 69918 |
| 2021-10-18 | -58.81 | $48.53 | 71200 |
| 2021-10-15 | -37.66 | $49.22 | 106035 |
| 2021-10-14 | -34.35 | $49.35 | 83303 |
| 2021-10-13 | -33.08 | $49.40 | 65000 |
| 2021-10-12 | -37.66 | $49.22 | 97300 |
| 2021-10-11 | -45.04 | $48.93 | 87800 |
| 2021-10-08 | -36.64 | $49.26 | 73100 |
| 2021-10-07 | -35.62 | $49.30 | 220200 |
| 2021-10-06 | -2.29 | $50.61 | 124700 |
| 2021-10-05 | -11.56 | $50.52 | 113211 |
| 2021-10-04 | -29.98 | $50.18 | 116314 |
| 2021-10-01 | -54.00 | $49.01 | 125625 |
| 2021-09-30 | -67.97 | $48.33 | 103200 |
| 2021-09-29 | -51.33 | $49.14 | 91800 |
| 2021-09-28 | -67.56 | $48.35 | 94543 |
| 2021-09-27 | -62.63 | $48.59 | 131918 |
| 2021-09-24 | -83.16 | $47.59 | 87710 |
| 2021-09-23 | -78.85 | $47.80 | 93704 |
| 2021-09-22 | -87.89 | $47.36 | 88386 |
| 2021-09-21 | -89.53 | $47.28 | 96900 |
| 2021-09-20 | -85.22 | $47.49 | 138200 |
| 2021-09-17 | -98.15 | $47.92 | 406608 |
| 2021-09-16 | -93.04 | $48.30 | 94538 |
| 2021-09-15 | -75.21 | $48.94 | 99104 |
| 2021-09-14 | -91.36 | $48.36 | 108800 |
| 2021-09-13 | -79.67 | $48.78 | 104228 |
| 2021-09-10 | -72.42 | $49.04 | 121223 |
| 2021-09-09 | -64.62 | $49.32 | 101106 |
| 2021-09-08 | -31.75 | $50.50 | 85600 |
| 2021-09-07 | -16.16 | $51.06 | 75500 |
| 2021-09-03 | -9.94 | $50.95 | 74436 |
| 2021-09-02 | -17.70 | $50.70 | 53700 |
| 2021-09-01 | -28.57 | $50.35 | 70400 |
| 2021-08-31 | -27.56 | $50.60 | 143700 |
| 2021-08-30 | -56.21 | $49.92 | 67000 |
| 2021-08-27 | -59.24 | $50.08 | 98868 |
| 2021-08-26 | -78.51 | $49.12 | 73900 |
| 2021-08-25 | -70.08 | $49.54 | 82314 |
| 2021-08-24 | -80.12 | $49.04 | 72400 |
| 2021-08-23 | -78.11 | $49.14 | 61000 |
| 2021-08-20 | -87.95 | $48.65 | 122023 |
| 2021-08-19 | -98.33 | $48.31 | 106256 |
| 2021-08-18 | -92.05 | $49.21 | 75105 |
| 2021-08-17 | -66.75 | $50.26 | 79113 |
| 2021-08-16 | -69.16 | $50.16 | 96907 |
| 2021-08-13 | -93.73 | $49.14 | 275731 |
| 2021-08-12 | -99.20 | $49.52 | 139600 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
12.61
2026-08-10
Close Price
$47.40
Vol: 754162Average Directional Index - Detailed Analysis
Minimum
7.48
Average
19.68
Maximum
55.11
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 12.61 | $47.40 | 754162 |
| 2026-08-07 | 11.34 | $50.84 | 386500 |
| 2026-08-06 | 11.04 | $51.15 | 437563 |
| 2026-08-05 | 11.14 | $52.07 | 295346 |
| 2026-08-04 | 11.54 | $52.76 | 273834 |
| 2026-08-03 | 11.80 | $52.03 | 222809 |
| 2026-07-31 | 12.24 | $52.69 | 209000 |
| 2026-07-30 | 12.87 | $53.27 | 207600 |
| 2026-07-29 | 13.13 | $54.80 | 206700 |
| 2026-07-28 | 12.71 | $54.75 | 234800 |
| 2026-07-27 | 12.25 | $53.58 | 173405 |
| 2026-07-24 | 12.59 | $53.75 | 138817 |
| 2026-07-23 | 13.11 | $52.71 | 196887 |
| 2026-07-22 | 13.74 | $53.75 | 197769 |
| 2026-07-21 | 14.27 | $52.77 | 194800 |
| 2026-07-20 | 14.99 | $53.28 | 175400 |
| 2026-07-17 | 15.53 | $53.14 | 338400 |
| 2026-07-16 | 16.09 | $53.02 | 497815 |
| 2026-07-15 | 16.93 | $50.68 | 195119 |
| 2026-07-14 | 16.36 | $50.42 | 192055 |
| 2026-07-13 | 15.83 | $50.98 | 231100 |
| 2026-07-10 | 15.46 | $51.62 | 228207 |
| 2026-07-09 | 15.40 | $51.46 | 242536 |
| 2026-07-08 | 15.35 | $52.13 | 223337 |
| 2026-07-07 | 15.43 | $51.66 | 178443 |
| 2026-07-06 | 15.52 | $51.38 | 191561 |
| 2026-07-02 | 15.02 | $51.62 | 231527 |
| 2026-07-01 | 14.51 | $52.08 | 204069 |
| 2026-06-30 | 14.28 | $52.17 | 208000 |
| 2026-06-29 | 14.04 | $52.96 | 344334 |
| 2026-06-26 | 14.12 | $53.79 | 655500 |
| 2026-06-25 | 14.43 | $53.17 | 175200 |
| 2026-06-24 | 14.49 | $52.84 | 230305 |
| 2026-06-23 | 14.43 | $52.67 | 260739 |
| 2026-06-22 | 14.11 | $51.51 | 272148 |
| 2026-06-18 | 13.63 | $52.16 | 675305 |
| 2026-06-17 | 13.25 | $52.81 | 281645 |
| 2026-06-16 | 13.17 | $53.63 | 249443 |
| 2026-06-15 | 13.47 | $53.33 | 267925 |
| 2026-06-12 | 13.52 | $53.93 | 189600 |
| 2026-06-11 | 13.74 | $53.26 | 145400 |
| 2026-06-10 | 13.97 | $54.33 | 248200 |
| 2026-06-09 | 14.38 | $53.01 | 197516 |
| 2026-06-08 | 14.20 | $52.75 | 212575 |
| 2026-06-05 | 14.15 | $53.76 | 192500 |
| 2026-06-04 | 13.99 | $52.87 | 235021 |
| 2026-06-03 | 13.85 | $53.08 | 296512 |
| 2026-06-02 | 13.70 | $54.38 | 327100 |
| 2026-06-01 | 13.86 | $54.13 | 406049 |
| 2026-05-29 | 13.69 | $51.87 | 668964 |
| 2026-05-28 | 12.41 | $51.16 | 1.1M |
| 2026-05-27 | 11.31 | $55.23 | 162826 |
| 2026-05-26 | 10.89 | $54.56 | 146419 |
| 2026-05-22 | 10.83 | $54.52 | 117121 |
| 2026-05-21 | 10.76 | $54.63 | 119100 |
| 2026-05-20 | 10.50 | $54.79 | 174900 |
| 2026-05-19 | 10.19 | $54.40 | 144450 |
| 2026-05-18 | 9.78 | $54.46 | 124984 |
| 2026-05-15 | 9.69 | $53.49 | 173312 |
| 2026-05-14 | 9.93 | $53.92 | 154036 |
| 2026-05-13 | 9.69 | $53.80 | 168200 |
| 2026-05-12 | 9.58 | $53.71 | 166812 |
| 2026-05-11 | 9.48 | $53.60 | 140361 |
| 2026-05-08 | 9.40 | $53.70 | 111300 |
| 2026-05-07 | 9.45 | $53.76 | 168546 |
| 2026-05-06 | 9.42 | $53.90 | 157649 |
| 2026-05-05 | 9.53 | $54.08 | 151160 |
| 2026-05-04 | 9.56 | $53.85 | 176300 |
| 2026-05-01 | 9.59 | $54.25 | 172449 |
| 2026-04-30 | 9.71 | $53.58 | 173202 |
| 2026-04-29 | 10.06 | $52.47 | 213449 |
| 2026-04-28 | 10.45 | $53.97 | 254340 |
| 2026-04-27 | 9.95 | $53.62 | 134200 |
| 2026-04-24 | 9.81 | $53.67 | 136300 |
| 2026-04-23 | 9.68 | $53.77 | 228041 |
| 2026-04-22 | 9.57 | $52.40 | 280338 |
| 2026-04-21 | 9.97 | $51.86 | 184218 |
| 2026-04-20 | 9.97 | $51.66 | 223000 |
| 2026-04-17 | 10.08 | $52.46 | 228100 |
| 2026-04-16 | 10.20 | $51.80 | 196827 |
| 2026-04-15 | 9.65 | $51.01 | 215204 |
| 2026-04-14 | 9.15 | $52.53 | 278500 |
| 2026-04-13 | 9.53 | $53.37 | 222700 |
| 2026-04-10 | 9.83 | $53.43 | 165300 |
| 2026-04-09 | 10.27 | $53.56 | 145212 |
| 2026-04-08 | 10.73 | $53.10 | 210800 |
| 2026-04-07 | 10.91 | $52.30 | 192700 |
| 2026-04-06 | 10.98 | $52.69 | 154600 |
| 2026-04-02 | 11.22 | $52.59 | 161200 |
| 2026-04-01 | 11.47 | $52.31 | 231000 |
| 2026-03-31 | 11.62 | $52.70 | 160900 |
| 2026-03-30 | 12.16 | $53.06 | 146835 |
| 2026-03-27 | 12.72 | $52.75 | 136600 |
| 2026-03-26 | 13.31 | $52.67 | 159600 |
| 2026-03-25 | 13.69 | $51.95 | 143881 |
| 2026-03-24 | 13.62 | $51.38 | 149432 |
| 2026-03-23 | 13.52 | $51.28 | 204400 |
| 2026-03-20 | 13.22 | $50.85 | 761630 |
| 2026-03-19 | 12.66 | $51.58 | 179581 |
| 2026-03-18 | 12.38 | $52.02 | 206541 |
| 2026-03-17 | 12.33 | $53.29 | 150171 |
| 2026-03-16 | 12.76 | $52.93 | 141210 |
| 2026-03-13 | 13.25 | $53.11 | 143800 |
| 2026-03-12 | 13.50 | $52.72 | 184101 |
| 2026-03-11 | 13.54 | $52.28 | 204106 |
| 2026-03-10 | 13.30 | $52.09 | 198448 |
| 2026-03-09 | 13.25 | $52.55 | 234408 |
| 2026-03-06 | 13.21 | $52.95 | 205505 |
| 2026-03-05 | 13.21 | $52.65 | 234971 |
| 2026-03-04 | 13.40 | $53.75 | 164965 |
| 2026-03-03 | 13.82 | $53.12 | 202918 |
| 2026-03-02 | 14.00 | $53.46 | 244504 |
| 2026-02-27 | 14.20 | $53.73 | 227100 |
| 2026-02-26 | 14.91 | $53.82 | 173538 |
| 2026-02-25 | 15.67 | $54.03 | 194301 |
| 2026-02-24 | 16.28 | $53.49 | 205532 |
| 2026-02-23 | 16.74 | $53.49 | 204600 |
| 2026-02-20 | 17.23 | $53.79 | 301100 |
| 2026-02-19 | 17.75 | $53.42 | 184302 |
| 2026-02-18 | 18.17 | $52.90 | 214500 |
| 2026-02-17 | 18.57 | $53.37 | 176651 |
| 2026-02-13 | 19.26 | $53.46 | 194900 |
| 2026-02-12 | 19.74 | $52.74 | 223025 |
| 2026-02-11 | 20.13 | $52.87 | 328900 |
| 2026-02-10 | 20.53 | $51.62 | 412609 |
| 2026-02-09 | 20.42 | $51.62 | 594775 |
| 2026-02-06 | 20.36 | $57.82 | 215436 |
| 2026-02-05 | 19.42 | $58.67 | 151476 |
| 2026-02-04 | 18.00 | $58.77 | 209700 |
| 2026-02-03 | 16.31 | $58.27 | 206700 |
| 2026-02-02 | 14.82 | $57.82 | 242131 |
| 2026-01-30 | 13.44 | $56.59 | 317420 |
| 2026-01-29 | 12.44 | $55.80 | 198729 |
| 2026-01-28 | 11.84 | $55.36 | 160426 |
| 2026-01-27 | 11.20 | $55.81 | 127686 |
| 2026-01-26 | 10.72 | $55.17 | 148600 |
| 2026-01-23 | 10.43 | $54.68 | 115000 |
| 2026-01-22 | 10.51 | $54.56 | 145113 |
| 2026-01-21 | 10.60 | $55.03 | 131942 |
| 2026-01-20 | 10.69 | $54.44 | 142400 |
| 2026-01-16 | 10.95 | $54.32 | 137549 |
| 2026-01-15 | 11.06 | $55.32 | 159708 |
| 2026-01-14 | 10.57 | $55.32 | 254012 |
| 2026-01-13 | 9.80 | $55.08 | 162600 |
| 2026-01-12 | 9.32 | $54.26 | 159304 |
| 2026-01-09 | 9.49 | $54.49 | 185934 |
| 2026-01-08 | 9.23 | $54.26 | 181553 |
| 2026-01-07 | 8.98 | $53.13 | 134647 |
| 2026-01-06 | 9.24 | $52.86 | 177325 |
| 2026-01-05 | 9.19 | $52.95 | 228200 |
| 2026-01-02 | 9.12 | $52.58 | 146809 |
| 2025-12-31 | 9.48 | $52.75 | 240514 |
| 2025-12-30 | 9.94 | $53.02 | 133815 |
| 2025-12-29 | 10.27 | $53.13 | 134500 |
| 2025-12-26 | 10.73 | $53.15 | 118900 |
| 2025-12-24 | 11.03 | $53.24 | 84500 |
| 2025-12-23 | 11.50 | $53.04 | 121326 |
| 2025-12-22 | 11.98 | $53.15 | 204508 |
| 2025-12-19 | 12.48 | $53.84 | 382700 |
| 2025-12-18 | 12.34 | $54.55 | 179952 |
| 2025-12-17 | 11.57 | $55.13 | 206500 |
| 2025-12-16 | 10.77 | $54.49 | 160803 |
| 2025-12-15 | 9.99 | $54.70 | 186271 |
| 2025-12-12 | 9.18 | $53.96 | 140289 |
| 2025-12-11 | 8.88 | $53.48 | 153900 |
| 2025-12-10 | 8.56 | $53.12 | 156900 |
| 2025-12-09 | 8.79 | $52.80 | 153000 |
| 2025-12-08 | 9.13 | $52.24 | 156509 |
| 2025-12-05 | 9.60 | $52.25 | 128306 |
| 2025-12-04 | 9.91 | $52.25 | 147100 |
| 2025-12-03 | 10.24 | $52.76 | 113702 |
| 2025-12-02 | 10.58 | $53.00 | 130281 |
| 2025-12-01 | 11.02 | $52.79 | 198185 |
| 2025-11-28 | 11.58 | $52.76 | 104305 |
| 2025-11-26 | 12.19 | $52.61 | 290713 |
| 2025-11-25 | 12.68 | $52.83 | 195700 |
| 2025-11-24 | 13.24 | $51.77 | 275100 |
| 2025-11-21 | 13.89 | $53.00 | 222700 |
| 2025-11-20 | 14.24 | $52.51 | 178232 |
| 2025-11-19 | 14.81 | $52.74 | 137300 |
| 2025-11-18 | 15.35 | $52.99 | 138500 |
| 2025-11-17 | 15.92 | $52.17 | 164887 |
| 2025-11-14 | 16.52 | $52.92 | 167239 |
| 2025-11-13 | 17.16 | $52.93 | 157966 |
| 2025-11-12 | 17.48 | $53.24 | 135512 |
| 2025-11-11 | 17.58 | $53.64 | 165243 |
| 2025-11-10 | 17.74 | $52.76 | 225100 |
| 2025-11-07 | 18.23 | $53.32 | 263100 |
| 2025-11-06 | 18.29 | $54.88 | 481085 |
| 2025-11-05 | 18.36 | $52.10 | 287223 |
| 2025-11-04 | 18.27 | $51.40 | 229208 |
| 2025-11-03 | 17.73 | $50.76 | 252884 |
| 2025-10-31 | 17.00 | $50.68 | 247020 |
| 2025-10-30 | 15.73 | $50.32 | 221884 |
| 2025-10-29 | 14.39 | $51.06 | 280503 |
| 2025-10-28 | 13.24 | $51.50 | 221864 |
| 2025-10-27 | 12.22 | $52.08 | 191908 |
| 2025-10-24 | 11.45 | $53.40 | 100841 |
| 2025-10-23 | 11.39 | $53.52 | 122360 |
| 2025-10-22 | 11.28 | $53.55 | 137500 |
| 2025-10-21 | 11.21 | $52.95 | 222147 |
| 2025-10-20 | 10.81 | $53.35 | 146852 |
| 2025-10-17 | 10.82 | $53.67 | 127600 |
| 2025-10-16 | 10.78 | $52.81 | 155600 |
| 2025-10-15 | 10.35 | $53.24 | 109400 |
| 2025-10-14 | 10.02 | $53.28 | 124029 |
| 2025-10-13 | 9.57 | $52.55 | 201248 |
| 2025-10-10 | 8.60 | $52.74 | 183236 |
| 2025-10-09 | 7.86 | $53.59 | 216828 |
| 2025-10-08 | 7.53 | $54.43 | 151300 |
| 2025-10-07 | 7.62 | $54.53 | 188500 |
| 2025-10-06 | 7.96 | $54.97 | 210440 |
| 2025-10-03 | 8.31 | $55.44 | 245503 |
| 2025-10-02 | 8.19 | $55.88 | 166511 |
| 2025-10-01 | 8.21 | $55.78 | 202700 |
| 2025-09-30 | 8.40 | $55.87 | 155642 |
| 2025-09-29 | 8.57 | $55.13 | 199062 |
| 2025-09-26 | 8.75 | $56.29 | 288756 |
| 2025-09-25 | 8.94 | $54.93 | 162800 |
| 2025-09-24 | 9.16 | $54.84 | 132500 |
| 2025-09-23 | 9.26 | $54.87 | 203600 |
| 2025-09-22 | 9.42 | $54.60 | 218500 |
| 2025-09-19 | 9.52 | $55.26 | 910500 |
| 2025-09-18 | 9.75 | $56.24 | 216773 |
| 2025-09-17 | 9.69 | $56.36 | 214500 |
| 2025-09-16 | 9.64 | $55.44 | 182900 |
| 2025-09-15 | 9.92 | $54.92 | 183900 |
| 2025-09-12 | 10.22 | $55.45 | 129300 |
| 2025-09-11 | 10.72 | $56.14 | 228440 |
| 2025-09-10 | 11.15 | $55.50 | 161536 |
| 2025-09-09 | 11.43 | $54.97 | 176000 |
| 2025-09-08 | 11.80 | $55.55 | 180042 |
| 2025-09-05 | 12.19 | $55.51 | 251400 |
| 2025-09-04 | 12.54 | $54.93 | 210814 |
| 2025-09-03 | 12.90 | $55.12 | 197100 |
| 2025-09-02 | 13.39 | $55.28 | 183183 |
| 2025-08-29 | 13.96 | $55.95 | 224700 |
| 2025-08-28 | 14.61 | $55.29 | 193905 |
| 2025-08-27 | 15.00 | $55.33 | 162930 |
| 2025-08-26 | 15.45 | $54.90 | 217700 |
| 2025-08-25 | 16.02 | $55.88 | 151933 |
| 2025-08-22 | 16.71 | $56.67 | 221600 |
| 2025-08-21 | 17.37 | $55.83 | 198005 |
| 2025-08-20 | 18.21 | $55.39 | 239000 |
| 2025-08-19 | 18.86 | $54.69 | 205502 |
| 2025-08-18 | 19.19 | $54.07 | 160022 |
| 2025-08-15 | 19.25 | $53.45 | 327925 |
| 2025-08-14 | 18.96 | $52.91 | 203017 |
| 2025-08-13 | 18.72 | $53.61 | 190607 |
| 2025-08-12 | 18.65 | $54.13 | 240501 |
| 2025-08-11 | 18.59 | $53.45 | 321712 |
| 2025-08-08 | 18.24 | $52.37 | 315800 |
| 2025-08-07 | 17.25 | $51.66 | 584500 |
| 2025-08-06 | 16.20 | $54.52 | 181930 |
| 2025-08-05 | 16.31 | $53.99 | 203700 |
| 2025-08-04 | 16.14 | $53.40 | 201482 |
| 2025-08-01 | 15.96 | $53.99 | 229638 |
| 2025-07-31 | 16.11 | $54.47 | 258600 |
| 2025-07-30 | 16.14 | $54.75 | 328200 |
| 2025-07-29 | 16.35 | $54.84 | 210450 |
| 2025-07-28 | 16.14 | $54.06 | 226925 |
| 2025-07-25 | 15.80 | $54.87 | 206800 |
| 2025-07-24 | 15.62 | $54.85 | 214729 |
| 2025-07-23 | 15.57 | $55.78 | 1.1M |
| 2025-07-22 | 15.51 | $54.87 | 461500 |
| 2025-07-21 | 14.90 | $54.94 | 259700 |
| 2025-07-18 | 14.39 | $54.47 | 197800 |
| 2025-07-17 | 13.92 | $55.48 | 275900 |
| 2025-07-16 | 13.56 | $55.89 | 378305 |
| 2025-07-15 | 13.18 | $54.84 | 280800 |
| 2025-07-14 | 12.46 | $55.01 | 420629 |
| 2025-07-11 | 11.70 | $58.41 | 334131 |
| 2025-07-10 | 11.92 | $58.50 | 342748 |
| 2025-07-09 | 12.28 | $57.77 | 267102 |
| 2025-07-08 | 12.10 | $57.55 | 275047 |
| 2025-07-07 | 12.10 | $57.90 | 270100 |
| 2025-07-03 | 12.39 | $58.83 | 99600 |
| 2025-07-02 | 12.78 | $58.24 | 224702 |
| 2025-07-01 | 12.94 | $57.48 | 187506 |
| 2025-06-30 | 13.16 | $58.24 | 200930 |
| 2025-06-27 | 13.59 | $58.64 | 300146 |
| 2025-06-26 | 14.18 | $59.52 | 354645 |
| 2025-06-25 | 14.81 | $58.45 | 291711 |
| 2025-06-24 | 15.24 | $59.51 | 180900 |
| 2025-06-23 | 15.89 | $59.53 | 183664 |
| 2025-06-20 | 16.57 | $58.29 | 1.3M |
| 2025-06-18 | 17.14 | $59.02 | 226860 |
| 2025-06-17 | 17.87 | $59.16 | 209099 |
| 2025-06-16 | 18.66 | $59.98 | 254039 |
| 2025-06-13 | 19.24 | $60.33 | 223000 |
| 2025-06-12 | 19.61 | $61.04 | 124600 |
| 2025-06-11 | 19.89 | $61.14 | 181700 |
| 2025-06-10 | 20.17 | $60.49 | 162625 |
| 2025-06-09 | 20.55 | $60.89 | 228100 |
| 2025-06-06 | 20.94 | $60.60 | 264817 |
| 2025-06-05 | 21.54 | $60.54 | 247500 |
| 2025-06-04 | 21.95 | $60.44 | 383800 |
| 2025-06-03 | 22.39 | $62.29 | 341000 |
| 2025-06-02 | 21.68 | $65.30 | 375137 |
| 2025-05-30 | 20.03 | $65.39 | 858868 |
| 2025-05-29 | 18.31 | $59.38 | 269704 |
| 2025-05-28 | 18.23 | $59.35 | 199738 |
| 2025-05-27 | 17.85 | $59.78 | 218149 |
| 2025-05-23 | 17.37 | $59.31 | 157636 |
| 2025-05-22 | 17.17 | $58.60 | 207600 |
| 2025-05-21 | 17.00 | $58.18 | 144839 |
| 2025-05-20 | 17.04 | $58.61 | 148600 |
| 2025-05-19 | 17.09 | $58.00 | 174224 |
| 2025-05-16 | 17.26 | $57.14 | 190300 |
| 2025-05-15 | 17.88 | $56.39 | 194500 |
| 2025-05-14 | 18.76 | $55.25 | 266349 |
| 2025-05-13 | 19.60 | $56.19 | 192800 |
| 2025-05-12 | 20.18 | $56.75 | 204916 |
| 2025-05-09 | 20.53 | $58.04 | 168000 |
| 2025-05-08 | 20.43 | $58.44 | 152400 |
| 2025-05-07 | 20.18 | $58.99 | 168124 |
| 2025-05-06 | 19.41 | $58.75 | 164722 |
| 2025-05-05 | 18.81 | $58.69 | 146400 |
| 2025-05-02 | 18.29 | $58.44 | 185633 |
| 2025-05-01 | 17.63 | $58.22 | 136914 |
| 2025-04-30 | 17.06 | $58.27 | 273838 |
| 2025-04-29 | 16.52 | $58.22 | 335726 |
| 2025-04-28 | 15.94 | $57.57 | 190900 |
| 2025-04-25 | 15.55 | $57.87 | 257600 |
| 2025-04-24 | 15.15 | $57.68 | 418516 |
| 2025-04-23 | 14.87 | $54.13 | 344000 |
| 2025-04-22 | 15.54 | $54.13 | 422325 |
| 2025-04-21 | 16.17 | $51.78 | 186427 |
| 2025-04-17 | 15.83 | $51.66 | 186100 |
| 2025-04-16 | 15.24 | $50.84 | 185400 |
| 2025-04-15 | 14.49 | $51.07 | 187412 |
| 2025-04-14 | 13.84 | $51.51 | 181700 |
| 2025-04-11 | 13.17 | $52.73 | 302264 |
| 2025-04-10 | 12.77 | $52.53 | 209742 |
| 2025-04-09 | 12.44 | $53.09 | 224900 |
| 2025-04-08 | 12.09 | $52.27 | 201189 |
| 2025-04-07 | 11.39 | $52.77 | 246382 |
| 2025-04-04 | 10.65 | $54.01 | 212514 |
| 2025-04-03 | 10.65 | $55.64 | 138610 |
| 2025-04-02 | 10.67 | $55.64 | 107403 |
| 2025-04-01 | 10.88 | $56.03 | 94800 |
| 2025-03-31 | 10.77 | $56.05 | 153000 |
| 2025-03-28 | 10.21 | $56.04 | 112600 |
| 2025-03-27 | 9.78 | $56.43 | 300903 |
| 2025-03-26 | 9.33 | $54.39 | 128400 |
| 2025-03-25 | 9.60 | $53.76 | 160341 |
| 2025-03-24 | 9.80 | $54.33 | 179738 |
| 2025-03-21 | 10.29 | $54.11 | 540609 |
| 2025-03-20 | 10.81 | $55.13 | 89700 |
| 2025-03-19 | 10.74 | $55.69 | 125106 |
| 2025-03-18 | 10.66 | $55.80 | 124046 |
| 2025-03-17 | 10.15 | $55.73 | 119700 |
| 2025-03-14 | 9.37 | $55.35 | 94045 |
| 2025-03-13 | 8.82 | $54.70 | 115309 |
| 2025-03-12 | 8.55 | $53.56 | 109432 |
| 2025-03-11 | 8.72 | $54.25 | 106411 |
| 2025-03-10 | 8.37 | $54.34 | 162933 |
| 2025-03-07 | 7.75 | $54.83 | 132300 |
| 2025-03-06 | 7.48 | $53.76 | 98827 |
| 2025-03-05 | 7.80 | $53.10 | 108200 |
| 2025-03-04 | 8.14 | $53.86 | 182703 |
| 2025-03-03 | 8.10 | $53.99 | 117462 |
| 2025-02-28 | 8.21 | $53.61 | 278949 |
| 2025-02-27 | 8.63 | $52.97 | 133536 |
| 2025-02-26 | 8.91 | $53.45 | 205546 |
| 2025-02-25 | 9.37 | $53.78 | 141900 |
| 2025-02-24 | 9.62 | $53.12 | 154322 |
| 2025-02-21 | 10.00 | $53.26 | 188841 |
| 2025-02-20 | 10.51 | $53.10 | 118400 |
| 2025-02-19 | 10.82 | $53.21 | 122269 |
| 2025-02-18 | 11.12 | $52.73 | 95704 |
| 2025-02-14 | 11.28 | $52.87 | 74200 |
| 2025-02-13 | 11.72 | $53.66 | 108200 |
| 2025-02-12 | 12.33 | $53.60 | 109900 |
| 2025-02-11 | 12.76 | $53.98 | 97400 |
| 2025-02-10 | 13.22 | $53.26 | 98700 |
| 2025-02-07 | 13.82 | $52.66 | 98800 |
| 2025-02-06 | 14.21 | $52.69 | 110634 |
| 2025-02-05 | 14.53 | $52.40 | 99346 |
| 2025-02-04 | 14.83 | $52.40 | 393900 |
| 2025-02-03 | 15.17 | $52.66 | 133600 |
| 2025-01-31 | 15.53 | $53.12 | 128260 |
| 2025-01-30 | 16.32 | $53.52 | 132054 |
| 2025-01-29 | 16.95 | $53.53 | 169100 |
| 2025-01-28 | 17.59 | $54.00 | 148134 |
| 2025-01-27 | 18.08 | $53.95 | 250600 |
| 2025-01-24 | 18.63 | $50.71 | 133100 |
| 2025-01-23 | 18.38 | $50.74 | 122938 |
| 2025-01-22 | 17.99 | $50.29 | 101528 |
| 2025-01-21 | 17.61 | $51.70 | 91444 |
| 2025-01-17 | 17.63 | $51.03 | 94300 |
| 2025-01-16 | 17.28 | $50.60 | 118758 |
| 2025-01-15 | 16.67 | $50.35 | 110961 |
| 2025-01-14 | 16.02 | $50.37 | 136210 |
| 2025-01-13 | 15.10 | $49.67 | 160849 |
| 2025-01-10 | 13.82 | $50.31 | 182656 |
| 2025-01-08 | 12.65 | $51.93 | 121440 |
| 2025-01-07 | 11.86 | $52.36 | 122571 |
| 2025-01-06 | 11.26 | $52.71 | 141710 |
| 2025-01-03 | 10.90 | $54.67 | 89100 |
| 2025-01-02 | 11.18 | $54.70 | 98540 |
| 2024-12-31 | 11.59 | $54.84 | 82600 |
| 2024-12-30 | 11.74 | $54.36 | 82902 |
| 2024-12-27 | 11.55 | $54.34 | 77800 |
| 2024-12-26 | 11.47 | $54.83 | 109300 |
| 2024-12-24 | 11.59 | $54.80 | 74446 |
| 2024-12-23 | 11.61 | $54.43 | 198924 |
| 2024-12-20 | 11.49 | $54.63 | 594100 |
| 2024-12-19 | 11.37 | $54.45 | 207727 |
| 2024-12-18 | 11.33 | $54.99 | 178100 |
| 2024-12-17 | 11.76 | $56.35 | 153836 |
| 2024-12-16 | 12.19 | $57.27 | 138700 |
| 2024-12-13 | 12.32 | $56.48 | 87915 |
| 2024-12-12 | 12.87 | $56.42 | 86407 |
| 2024-12-11 | 13.21 | $56.29 | 143101 |
| 2024-12-10 | 13.45 | $56.75 | 127234 |
| 2024-12-09 | 13.68 | $56.54 | 100920 |
| 2024-12-06 | 13.84 | $56.36 | 73234 |
| 2024-12-05 | 14.02 | $56.86 | 108840 |
| 2024-12-04 | 14.06 | $56.32 | 117540 |
| 2024-12-03 | 14.37 | $55.94 | 91600 |
| 2024-12-02 | 14.46 | $57.18 | 137043 |
| 2024-11-29 | 14.41 | $57.12 | 103600 |
| 2024-11-27 | 14.13 | $56.64 | 292900 |
| 2024-11-26 | 13.83 | $56.59 | 160400 |
| 2024-11-25 | 13.39 | $57.99 | 187533 |
| 2024-11-22 | 12.32 | $57.09 | 158102 |
| 2024-11-21 | 11.63 | $55.68 | 255270 |
| 2024-11-20 | 11.35 | $54.89 | 98505 |
| 2024-11-19 | 11.52 | $54.91 | 93661 |
| 2024-11-18 | 11.56 | $55.34 | 192609 |
| 2024-11-15 | 11.58 | $54.45 | 128800 |
| 2024-11-14 | 11.95 | $53.31 | 134100 |
| 2024-11-13 | 12.38 | $53.63 | 151911 |
| 2024-11-12 | 12.90 | $52.89 | 201600 |
| 2024-11-11 | 13.45 | $53.56 | 113345 |
| 2024-11-08 | 12.66 | $53.08 | 169900 |
| 2024-11-07 | 12.10 | $52.05 | 132700 |
| 2024-11-06 | 11.52 | $53.65 | 213700 |
| 2024-11-05 | 10.21 | $52.26 | 125200 |
| 2024-11-04 | 9.85 | $51.35 | 146803 |
| 2024-11-01 | 9.98 | $51.09 | 126414 |
| 2024-10-31 | 10.07 | $50.92 | 157846 |
| 2024-10-30 | 9.96 | $50.90 | 137500 |
| 2024-10-29 | 10.39 | $49.79 | 100600 |
| 2024-10-28 | 10.38 | $50.05 | 128845 |
| 2024-10-25 | 10.55 | $49.90 | 100114 |
| 2024-10-24 | 10.48 | $50.21 | 95731 |
| 2024-10-23 | 10.36 | $50.29 | 156211 |
| 2024-10-22 | 10.46 | $50.88 | 131850 |
| 2024-10-21 | 10.56 | $49.67 | 120212 |
| 2024-10-18 | 10.44 | $50.38 | 93018 |
| 2024-10-17 | 10.64 | $51.36 | 195168 |
| 2024-10-16 | 10.99 | $51.02 | 87500 |
| 2024-10-15 | 11.11 | $50.10 | 111800 |
| 2024-10-14 | 10.93 | $49.99 | 91700 |
| 2024-10-11 | 10.54 | $50.60 | 120000 |
| 2024-10-10 | 10.37 | $51.44 | 182226 |
| 2024-10-09 | 10.71 | $51.63 | 148700 |
| 2024-10-08 | 11.17 | $51.74 | 140400 |
| 2024-10-07 | 11.59 | $51.97 | 112700 |
| 2024-10-04 | 12.12 | $52.50 | 147100 |
| 2024-10-03 | 12.51 | $51.70 | 85600 |
| 2024-10-02 | 13.07 | $52.26 | 112317 |
| 2024-10-01 | 13.54 | $52.83 | 115737 |
| 2024-09-30 | 13.74 | $53.11 | 112700 |
| 2024-09-27 | 13.76 | $53.39 | 133100 |
| 2024-09-26 | 13.77 | $53.12 | 119117 |
| 2024-09-25 | 14.11 | $51.83 | 205300 |
| 2024-09-24 | 14.84 | $52.44 | 98617 |
| 2024-09-23 | 15.35 | $52.57 | 114334 |
| 2024-09-20 | 15.95 | $52.27 | 561500 |
| 2024-09-19 | 16.61 | $52.90 | 137900 |
| 2024-09-18 | 17.08 | $52.09 | 122000 |
| 2024-09-17 | 17.82 | $51.68 | 107500 |
| 2024-09-16 | 18.61 | $51.72 | 151234 |
| 2024-09-13 | 19.38 | $52.45 | 106204 |
| 2024-09-12 | 20.19 | $50.96 | 108427 |
| 2024-09-11 | 20.31 | $51.02 | 100947 |
| 2024-09-10 | 20.34 | $51.28 | 121100 |
| 2024-09-09 | 20.74 | $51.60 | 193509 |
| 2024-09-06 | 21.57 | $52.25 | 142139 |
| 2024-09-05 | 22.62 | $53.58 | 87030 |
| 2024-09-04 | 23.13 | $53.26 | 95700 |
| 2024-09-03 | 23.66 | $53.61 | 100804 |
| 2024-08-30 | 23.90 | $54.30 | 147049 |
| 2024-08-29 | 24.15 | $54.85 | 67148 |
| 2024-08-28 | 23.76 | $54.45 | 100500 |
| 2024-08-27 | 23.52 | $54.45 | 63500 |
| 2024-08-26 | 23.27 | $54.35 | 90200 |
| 2024-08-23 | 22.80 | $53.92 | 109300 |
| 2024-08-22 | 22.50 | $52.83 | 67600 |
| 2024-08-21 | 22.73 | $52.81 | 93400 |
| 2024-08-20 | 22.97 | $52.50 | 73783 |
| 2024-08-19 | 23.23 | $53.27 | 80000 |
| 2024-08-16 | 22.95 | $53.23 | 145318 |
| 2024-08-15 | 22.80 | $52.72 | 114833 |
| 2024-08-14 | 22.74 | $51.94 | 81500 |
| 2024-08-13 | 22.83 | $52.36 | 101000 |
| 2024-08-12 | 22.97 | $51.28 | 122300 |
| 2024-08-09 | 23.28 | $52.19 | 196800 |
| 2024-08-08 | 23.61 | $52.22 | 188343 |
| 2024-08-07 | 23.96 | $49.70 | 161947 |
| 2024-08-06 | 25.12 | $49.62 | 138200 |
| 2024-08-05 | 26.43 | $49.69 | 171937 |
| 2024-08-02 | 27.73 | $52.10 | 180500 |
| 2024-08-01 | 28.28 | $52.03 | 194300 |
| 2024-07-31 | 28.51 | $53.42 | 187300 |
| 2024-07-30 | 27.89 | $53.48 | 102917 |
| 2024-07-29 | 27.33 | $53.33 | 128843 |
| 2024-07-26 | 26.75 | $54.30 | 136200 |
| 2024-07-25 | 25.68 | $53.49 | 150129 |
| 2024-07-24 | 24.59 | $52.56 | 212202 |
| 2024-07-23 | 23.97 | $51.82 | 113600 |
| 2024-07-22 | 23.45 | $51.40 | 114112 |
| 2024-07-19 | 23.14 | $50.86 | 121300 |
| 2024-07-18 | 22.99 | $50.99 | 157356 |
| 2024-07-17 | 22.68 | $51.41 | 199000 |
| 2024-07-16 | 22.56 | $49.26 | 140746 |
| 2024-07-15 | 23.44 | $48.77 | 151100 |
| 2024-07-12 | 24.48 | $49.03 | 143700 |
| 2024-07-11 | 25.42 | $48.63 | 210200 |
| 2024-07-10 | 26.62 | $47.16 | 156100 |
| 2024-07-09 | 26.79 | $46.58 | 196774 |
| 2024-07-08 | 26.63 | $46.59 | 188845 |
| 2024-07-05 | 26.59 | $48.00 | 170200 |
| 2024-07-03 | 27.00 | $47.52 | 77506 |
| 2024-07-02 | 27.52 | $47.85 | 119200 |
| 2024-07-01 | 28.18 | $47.64 | 140800 |
| 2024-06-28 | 28.87 | $48.19 | 257964 |
| 2024-06-27 | 29.17 | $47.63 | 116345 |
| 2024-06-26 | 29.48 | $48.04 | 262000 |
| 2024-06-25 | 29.74 | $47.72 | 221119 |
| 2024-06-24 | 30.09 | $48.11 | 189800 |
| 2024-06-21 | 30.58 | $47.81 | 548000 |
| 2024-06-20 | 30.95 | $47.31 | 174200 |
| 2024-06-18 | 31.33 | $46.76 | 162500 |
| 2024-06-17 | 30.97 | $46.91 | 194404 |
| 2024-06-14 | 30.33 | $46.44 | 241048 |
| 2024-06-13 | 29.61 | $46.61 | 156700 |
| 2024-06-12 | 29.26 | $46.98 | 125038 |
| 2024-06-11 | 29.04 | $46.98 | 144707 |
| 2024-06-10 | 28.26 | $47.14 | 248700 |
| 2024-06-07 | 27.45 | $47.10 | 121969 |
| 2024-06-06 | 26.74 | $47.08 | 108800 |
| 2024-06-05 | 26.08 | $47.26 | 114000 |
| 2024-06-04 | 25.34 | $47.10 | 129616 |
| 2024-06-03 | 24.55 | $47.37 | 160269 |
| 2024-05-31 | 23.76 | $47.96 | 199700 |
| 2024-05-30 | 22.97 | $47.30 | 229525 |
| 2024-05-29 | 21.73 | $46.84 | 187747 |
| 2024-05-28 | 20.36 | $46.96 | 265931 |
| 2024-05-24 | 18.93 | $46.00 | 397420 |
| 2024-05-23 | 17.42 | $46.52 | 737323 |
| 2024-05-22 | 15.83 | $53.28 | 180300 |
| 2024-05-21 | 16.47 | $53.01 | 151400 |
| 2024-05-20 | 17.15 | $53.29 | 132939 |
| 2024-05-17 | 17.47 | $54.07 | 112142 |
| 2024-05-16 | 17.20 | $54.33 | 117521 |
| 2024-05-15 | 16.94 | $53.57 | 108300 |
| 2024-05-14 | 16.68 | $54.03 | 96500 |
| 2024-05-13 | 16.24 | $53.71 | 101700 |
| 2024-05-10 | 15.78 | $54.02 | 98700 |
| 2024-05-09 | 15.43 | $54.00 | 116527 |
| 2024-05-08 | 15.14 | $53.50 | 89938 |
| 2024-05-07 | 15.10 | $52.97 | 141601 |
| 2024-05-06 | 14.85 | $53.21 | 127532 |
| 2024-05-03 | 14.53 | $53.39 | 130515 |
| 2024-05-02 | 14.26 | $52.84 | 170900 |
| 2024-05-01 | 14.17 | $52.20 | 193168 |
| 2024-04-30 | 14.41 | $51.43 | 149493 |
| 2024-04-29 | 15.08 | $51.58 | 147400 |
| 2024-04-26 | 15.78 | $50.80 | 111700 |
| 2024-04-25 | 16.51 | $51.25 | 215949 |
| 2024-04-24 | 17.29 | $51.91 | 1.7M |
| 2024-04-23 | 18.02 | $51.87 | 497639 |
| 2024-04-22 | 18.78 | $50.69 | 277029 |
| 2024-04-19 | 19.61 | $51.46 | 190844 |
| 2024-04-18 | 20.47 | $50.50 | 226800 |
| 2024-04-17 | 21.05 | $49.36 | 181411 |
| 2024-04-16 | 21.33 | $49.54 | 162632 |
| 2024-04-15 | 21.42 | $49.44 | 216761 |
| 2024-04-12 | 21.47 | $48.55 | 143600 |
| 2024-04-11 | 21.22 | $49.05 | 148923 |
| 2024-04-10 | 20.99 | $48.59 | 211728 |
| 2024-04-09 | 20.75 | $50.37 | 182607 |
| 2024-04-08 | 21.23 | $50.62 | 391223 |
| 2024-04-05 | 21.58 | $47.92 | 237533 |
| 2024-04-04 | 21.31 | $50.15 | 219200 |
| 2024-04-03 | 21.97 | $50.31 | 151600 |
| 2024-04-02 | 22.66 | $50.73 | 295300 |
| 2024-04-01 | 23.63 | $51.01 | 192873 |
| 2024-03-28 | 24.78 | $51.72 | 197926 |
| 2024-03-27 | 25.93 | $51.46 | 166000 |
| 2024-03-26 | 27.12 | $50.29 | 178447 |
| 2024-03-25 | 27.83 | $50.09 | 105900 |
| 2024-03-22 | 28.62 | $50.59 | 158331 |
| 2024-03-21 | 29.64 | $51.85 | 246900 |
| 2024-03-20 | 31.09 | $51.30 | 213921 |
| 2024-03-19 | 32.13 | $50.97 | 230815 |
| 2024-03-18 | 33.06 | $51.10 | 386600 |
| 2024-03-15 | 34.16 | $50.89 | 3.9M |
| 2024-03-14 | 35.32 | $50.02 | 358700 |
| 2024-03-13 | 36.05 | $50.87 | 323600 |
| 2024-03-12 | 37.13 | $50.58 | 254600 |
| 2024-03-11 | 37.83 | $50.25 | 308000 |
| 2024-03-08 | 38.66 | $50.65 | 273313 |
| 2024-03-07 | 39.49 | $50.07 | 337911 |
| 2024-03-06 | 40.02 | $49.71 | 292879 |
| 2024-03-05 | 40.10 | $48.66 | 237043 |
| 2024-03-04 | 39.50 | $48.01 | 211032 |
| 2024-03-01 | 38.69 | $48.21 | 232500 |
| 2024-02-29 | 37.85 | $48.01 | 243823 |
| 2024-02-28 | 36.99 | $47.74 | 220802 |
| 2024-02-27 | 35.89 | $48.33 | 194944 |
| 2024-02-26 | 34.84 | $49.17 | 203330 |
| 2024-02-23 | 33.90 | $49.37 | 143300 |
| 2024-02-22 | 32.93 | $49.26 | 192600 |
| 2024-02-21 | 31.72 | $49.76 | 239400 |
| 2024-02-20 | 30.56 | $49.35 | 254200 |
| 2024-02-16 | 29.36 | $49.73 | 227900 |
| 2024-02-15 | 28.14 | $50.96 | 273702 |
| 2024-02-14 | 26.94 | $50.20 | 184800 |
| 2024-02-13 | 25.68 | $50.58 | 238815 |
| 2024-02-12 | 24.48 | $52.61 | 212141 |
| 2024-02-09 | 23.53 | $51.97 | 278600 |
| 2024-02-08 | 22.54 | $53.58 | 300500 |
| 2024-02-07 | 21.52 | $56.98 | 122000 |
| 2024-02-06 | 21.89 | $58.02 | 108003 |
| 2024-02-05 | 22.73 | $58.05 | 131211 |
| 2024-02-02 | 23.62 | $59.05 | 126231 |
| 2024-02-01 | 24.77 | $59.78 | 127006 |
| 2024-01-31 | 25.99 | $57.95 | 575446 |
| 2024-01-30 | 27.17 | $58.70 | 130026 |
| 2024-01-29 | 28.18 | $58.14 | 106804 |
| 2024-01-26 | 29.31 | $58.43 | 133300 |
| 2024-01-25 | 30.58 | $58.72 | 147200 |
| 2024-01-24 | 31.74 | $58.64 | 103300 |
| 2024-01-23 | 33.35 | $58.82 | 147100 |
| 2024-01-22 | 35.08 | $59.48 | 144815 |
| 2024-01-19 | 36.82 | $58.60 | 127600 |
| 2024-01-18 | 38.15 | $58.39 | 117600 |
| 2024-01-17 | 39.56 | $58.59 | 111200 |
| 2024-01-16 | 41.23 | $58.89 | 122713 |
| 2024-01-12 | 43.18 | $60.32 | 134800 |
| 2024-01-11 | 45.27 | $60.86 | 142131 |
| 2024-01-10 | 47.23 | $60.75 | 166708 |
| 2024-01-09 | 49.29 | $60.93 | 122100 |
| 2024-01-08 | 51.44 | $61.84 | 161129 |
| 2024-01-05 | 53.25 | $62.76 | 155800 |
| 2024-01-04 | 54.64 | $65.22 | 226800 |
| 2024-01-03 | 54.93 | $65.26 | 214700 |
| 2024-01-02 | 55.11 | $67.18 | 198322 |
| 2023-12-29 | 54.07 | $67.32 | 173607 |
| 2023-12-28 | 53.01 | $67.28 | 95000 |
| 2023-12-27 | 51.91 | $66.95 | 92131 |
| 2023-12-26 | 50.72 | $66.39 | 96100 |
| 2023-12-22 | 49.57 | $65.12 | 88200 |
| 2023-12-21 | 48.42 | $64.70 | 140100 |
| 2023-12-20 | 47.34 | $64.16 | 160500 |
| 2023-12-19 | 46.22 | $64.12 | 178000 |
| 2023-12-18 | 45.14 | $62.14 | 258100 |
| 2023-12-15 | 44.16 | $63.32 | 3.0M |
| 2023-12-14 | 43.14 | $63.42 | 407100 |
| 2023-12-13 | 42.12 | $61.71 | 311971 |
| 2023-12-12 | 41.51 | $60.32 | 290139 |
| 2023-12-11 | 41.20 | $60.11 | 268900 |
| 2023-12-08 | 40.88 | $60.17 | 151400 |
| 2023-12-07 | 39.88 | $60.22 | 137133 |
| 2023-12-06 | 38.87 | $59.00 | 184600 |
| 2023-12-05 | 37.81 | $60.39 | 161134 |
| 2023-12-04 | 36.37 | $59.33 | 155841 |
| 2023-12-01 | 35.05 | $57.55 | 146800 |
| 2023-11-30 | 34.02 | $56.26 | 143500 |
| 2023-11-29 | 33.20 | $55.48 | 124000 |
| 2023-11-28 | 32.65 | $55.50 | 119200 |
| 2023-11-27 | 31.87 | $55.68 | 112711 |
| 2023-11-24 | 31.05 | $54.97 | 42500 |
| 2023-11-22 | 30.30 | $55.20 | 92200 |
| 2023-11-21 | 29.47 | $54.22 | 60916 |
| 2023-11-20 | 28.87 | $53.97 | 85960 |
| 2023-11-17 | 28.30 | $53.80 | 122700 |
| 2023-11-16 | 27.38 | $53.41 | 113300 |
| 2023-11-15 | 26.41 | $53.81 | 116241 |
| 2023-11-14 | 25.44 | $53.09 | 137100 |
| 2023-11-13 | 24.61 | $52.23 | 108030 |
| 2023-11-10 | 23.94 | $51.20 | 88721 |
| 2023-11-09 | 23.44 | $51.50 | 123110 |
| 2023-11-08 | 22.62 | $51.90 | 142436 |
| 2023-11-07 | 21.48 | $52.45 | 137231 |
| 2023-11-06 | 20.31 | $51.42 | 180600 |
| 2023-11-03 | 19.36 | $50.61 | 215874 |
| 2023-11-02 | 18.58 | $45.44 | 82994 |
| 2023-11-01 | 18.38 | $44.54 | 76300 |
| 2023-10-31 | 17.81 | $45.00 | 78300 |
| 2023-10-30 | 17.40 | $44.95 | 90714 |
| 2023-10-27 | 16.96 | $44.52 | 85300 |
| 2023-10-26 | 16.51 | $45.00 | 90200 |
| 2023-10-25 | 16.35 | $45.40 | 63904 |
| 2023-10-24 | 15.94 | $44.86 | 87701 |
| 2023-10-23 | 15.11 | $44.97 | 122549 |
| 2023-10-20 | 14.47 | $46.04 | 96300 |
| 2023-10-19 | 14.49 | $46.07 | 73242 |
| 2023-10-18 | 14.53 | $46.56 | 68013 |
| 2023-10-17 | 14.70 | $46.51 | 125300 |
| 2023-10-16 | 14.61 | $46.04 | 107600 |
| 2023-10-13 | 14.17 | $45.69 | 83752 |
| 2023-10-12 | 13.71 | $46.37 | 82400 |
| 2023-10-11 | 13.53 | $47.37 | 79700 |
| 2023-10-10 | 14.14 | $47.43 | 101200 |
| 2023-10-09 | 14.77 | $47.13 | 99700 |
| 2023-10-06 | 14.94 | $46.53 | 113400 |
| 2023-10-05 | 14.60 | $46.43 | 170300 |
| 2023-10-04 | 14.07 | $47.01 | 91900 |
| 2023-10-03 | 14.12 | $46.80 | 110825 |
| 2023-10-02 | 13.96 | $46.96 | 129100 |
| 2023-09-29 | 13.98 | $47.21 | 127800 |
| 2023-09-28 | 14.31 | $47.40 | 131816 |
| 2023-09-27 | 14.64 | $46.85 | 103203 |
| 2023-09-26 | 14.75 | $46.83 | 87227 |
| 2023-09-25 | 14.91 | $47.81 | 82300 |
| 2023-09-22 | 15.62 | $47.87 | 89019 |
| 2023-09-21 | 16.24 | $48.30 | 90500 |
| 2023-09-20 | 16.86 | $48.12 | 84300 |
| 2023-09-19 | 17.34 | $48.02 | 142800 |
| 2023-09-18 | 17.85 | $47.44 | 102136 |
| 2023-09-15 | 18.50 | $47.76 | 709937 |
| 2023-09-14 | 19.18 | $47.75 | 119800 |
| 2023-09-13 | 19.67 | $46.80 | 132700 |
| 2023-09-12 | 19.58 | $46.95 | 77600 |
| 2023-09-11 | 19.72 | $47.06 | 101933 |
| 2023-09-08 | 19.84 | $46.68 | 81700 |
| 2023-09-07 | 19.41 | $46.50 | 112900 |
| 2023-09-06 | 18.77 | $46.34 | 115830 |
| 2023-09-05 | 17.93 | $45.87 | 183920 |
| 2023-09-01 | 17.05 | $47.44 | 87712 |
| 2023-08-31 | 17.12 | $47.62 | 121500 |
| 2023-08-30 | 17.34 | $48.32 | 68400 |
| 2023-08-29 | 17.97 | $48.16 | 82739 |
| 2023-08-28 | 18.46 | $47.67 | 72359 |
| 2023-08-25 | 18.98 | $47.66 | 94649 |
| 2023-08-24 | 19.39 | $47.76 | 106300 |
| 2023-08-23 | 19.84 | $47.93 | 92900 |
| 2023-08-22 | 19.95 | $47.33 | 108500 |
| 2023-08-21 | 19.57 | $47.24 | 95000 |
| 2023-08-18 | 19.23 | $48.03 | 128314 |
| 2023-08-17 | 19.07 | $47.76 | 98900 |
| 2023-08-16 | 18.63 | $47.16 | 99300 |
| 2023-08-15 | 18.03 | $47.47 | 143727 |
| 2023-08-14 | 17.21 | $47.44 | 151000 |
| 2023-08-11 | 16.35 | $47.21 | 87500 |
| 2023-08-10 | 15.55 | $47.50 | 110903 |
| 2023-08-09 | 14.91 | $48.32 | 101400 |
| 2023-08-08 | 14.61 | $48.59 | 121100 |
| 2023-08-07 | 14.29 | $49.15 | 122837 |
| 2023-08-04 | 14.46 | $49.09 | 151300 |
| 2023-08-03 | 14.82 | $49.63 | 176728 |
| 2023-08-02 | 15.53 | $50.51 | 106700 |
| 2023-08-01 | 15.98 | $50.38 | 159300 |
| 2023-07-31 | 16.30 | $50.57 | 358600 |
| 2023-07-28 | 16.89 | $49.46 | 354527 |
| 2023-07-27 | 17.20 | $49.00 | 270541 |
| 2023-07-26 | 17.19 | $48.96 | 202842 |
| 2023-07-25 | 16.96 | $48.49 | 140400 |
| 2023-07-24 | 16.19 | $48.42 | 181700 |
| 2023-07-21 | 15.39 | $48.57 | 198800 |
| 2023-07-20 | 14.64 | $49.14 | 89524 |
| 2023-07-19 | 14.23 | $48.97 | 146303 |
| 2023-07-18 | 13.59 | $48.81 | 116000 |
| 2023-07-17 | 13.06 | $49.28 | 109104 |
| 2023-07-14 | 12.87 | $49.58 | 85137 |
| 2023-07-13 | 12.74 | $50.05 | 113000 |
| 2023-07-12 | 12.90 | $49.93 | 114809 |
| 2023-07-11 | 13.16 | $49.80 | 105404 |
| 2023-07-10 | 13.10 | $49.79 | 148235 |
| 2023-07-07 | 12.73 | $49.42 | 124000 |
| 2023-07-06 | 12.36 | $50.53 | 107800 |
| 2023-07-05 | 12.36 | $50.52 | 135600 |
| 2023-07-03 | 12.56 | $50.58 | 79800 |
| 2023-06-30 | 12.73 | $49.94 | 96340 |
| 2023-06-29 | 12.81 | $50.13 | 113823 |
| 2023-06-28 | 12.89 | $49.78 | 98626 |
| 2023-06-27 | 12.52 | $50.30 | 93400 |
| 2023-06-26 | 12.51 | $50.51 | 126548 |
| 2023-06-23 | 12.50 | $50.39 | 252200 |
| 2023-06-22 | 12.49 | $50.39 | 148200 |
| 2023-06-21 | 12.67 | $51.24 | 147216 |
| 2023-06-20 | 12.87 | $50.39 | 123729 |
| 2023-06-16 | 12.24 | $50.62 | 797122 |
| 2023-06-15 | 11.58 | $50.71 | 134400 |
| 2023-06-14 | 10.82 | $50.42 | 131838 |
| 2023-06-13 | 10.07 | $50.48 | 141221 |
| 2023-06-12 | 9.29 | $50.57 | 169921 |
| 2023-06-09 | 8.46 | $51.12 | 101501 |
| 2023-06-08 | 8.20 | $52.62 | 68600 |
| 2023-06-07 | 8.57 | $53.18 | 87100 |
| 2023-06-06 | 8.92 | $52.28 | 109400 |
| 2023-06-05 | 9.20 | $51.87 | 97573 |
| 2023-06-02 | 9.48 | $53.17 | 79436 |
| 2023-06-01 | 9.97 | $52.02 | 63800 |
| 2023-05-31 | 9.76 | $51.55 | 120002 |
| 2023-05-30 | 9.55 | $52.05 | 88803 |
| 2023-05-26 | 9.36 | $53.19 | 83110 |
| 2023-05-25 | 9.65 | $53.67 | 103100 |
| 2023-05-24 | 9.97 | $53.65 | 99034 |
| 2023-05-23 | 9.54 | $53.92 | 107815 |
| 2023-05-22 | 9.10 | $53.40 | 97400 |
| 2023-05-19 | 9.12 | $53.00 | 95300 |
| 2023-05-18 | 9.48 | $52.65 | 90400 |
| 2023-05-17 | 9.79 | $52.55 | 119100 |
| 2023-05-16 | 10.12 | $52.15 | 72700 |
| 2023-05-15 | 10.25 | $52.36 | 92630 |
| 2023-05-12 | 10.38 | $52.23 | 78924 |
| 2023-05-11 | 10.64 | $52.49 | 87900 |
| 2023-05-10 | 11.15 | $53.62 | 91440 |
| 2023-05-09 | 11.17 | $53.45 | 100400 |
| 2023-05-08 | 11.30 | $53.43 | 68929 |
| 2023-05-05 | 11.21 | $54.00 | 102002 |
| 2023-05-04 | 11.26 | $53.12 | 89000 |
| 2023-05-03 | 11.73 | $53.46 | 95900 |
| 2023-05-02 | 11.67 | $54.14 | 98841 |
| 2023-05-01 | 11.76 | $54.52 | 115307 |
| 2023-04-28 | 10.98 | $54.89 | 150703 |
| 2023-04-27 | 10.55 | $54.39 | 83400 |
| 2023-04-26 | 10.50 | $53.33 | 67704 |
| 2023-04-25 | 10.79 | $53.76 | 66112 |
| 2023-04-24 | 10.87 | $53.81 | 55746 |
| 2023-04-21 | 10.84 | $53.76 | 88500 |
| 2023-04-20 | 10.93 | $54.02 | 115500 |
| 2023-04-19 | 11.02 | $54.60 | 99500 |
| 2023-04-18 | 10.64 | $54.64 | 103000 |
| 2023-04-17 | 10.27 | $54.30 | 131100 |
| 2023-04-14 | 10.01 | $53.92 | 226915 |
| 2023-04-13 | 9.99 | $53.41 | 100400 |
| 2023-04-12 | 10.32 | $53.18 | 89700 |
| 2023-04-11 | 10.63 | $53.04 | 104428 |
| 2023-04-10 | 10.98 | $52.50 | 102722 |
| 2023-04-06 | 11.40 | $51.86 | 99800 |
| 2023-04-05 | 11.68 | $52.94 | 107920 |
| 2023-04-04 | 12.26 | $52.97 | 95000 |
| 2023-04-03 | 12.74 | $53.40 | 147200 |
| 2023-03-31 | 13.09 | $52.89 | 187316 |
| 2023-03-30 | 13.77 | $52.37 | 76100 |
| 2023-03-29 | 14.21 | $52.05 | 86900 |
| 2023-03-28 | 14.64 | $52.10 | 88200 |
| 2023-03-27 | 15.00 | $51.68 | 90400 |
| 2023-03-24 | 15.16 | $51.27 | 95600 |
| 2023-03-23 | 15.02 | $50.42 | 115300 |
| 2023-03-22 | 14.87 | $51.35 | 126731 |
| 2023-03-21 | 15.31 | $51.98 | 149300 |
| 2023-03-20 | 16.01 | $51.53 | 131527 |
| 2023-03-17 | 16.24 | $50.58 | 527800 |
| 2023-03-16 | 16.02 | $51.67 | 124344 |
| 2023-03-15 | 16.36 | $51.67 | 186900 |
| 2023-03-14 | 16.71 | $51.68 | 192100 |
| 2023-03-13 | 17.08 | $50.98 | 275933 |
| 2023-03-10 | 17.09 | $50.09 | 131019 |
| 2023-03-09 | 16.30 | $50.65 | 79420 |
| 2023-03-08 | 15.99 | $50.93 | 61300 |
| 2023-03-07 | 15.56 | $50.71 | 89721 |
| 2023-03-06 | 15.10 | $51.20 | 141608 |
| 2023-03-03 | 14.74 | $51.39 | 103000 |
| 2023-03-02 | 14.50 | $51.43 | 91610 |
| 2023-03-01 | 14.18 | $51.13 | 111059 |
| 2023-02-28 | 13.61 | $50.59 | 185000 |
| 2023-02-27 | 12.68 | $50.90 | 113604 |
| 2023-02-24 | 11.93 | $51.19 | 142700 |
| 2023-02-23 | 11.20 | $52.01 | 88100 |
| 2023-02-22 | 10.72 | $52.02 | 156800 |
| 2023-02-21 | 10.32 | $52.50 | 109210 |
| 2023-02-17 | 10.00 | $53.30 | 121100 |
| 2023-02-16 | 10.23 | $53.15 | 85431 |
| 2023-02-15 | 10.46 | $53.47 | 110247 |
| 2023-02-14 | 10.63 | $52.70 | 124230 |
| 2023-02-13 | 10.98 | $53.89 | 78045 |
| 2023-02-10 | 11.43 | $53.45 | 99033 |
| 2023-02-09 | 11.81 | $53.14 | 120000 |
| 2023-02-08 | 12.21 | $52.36 | 121616 |
| 2023-02-07 | 12.33 | $53.33 | 105204 |
| 2023-02-06 | 12.79 | $54.47 | 136117 |
| 2023-02-03 | 13.03 | $55.16 | 148543 |
| 2023-02-02 | 12.92 | $55.17 | 97500 |
| 2023-02-01 | 12.80 | $55.24 | 109600 |
| 2023-01-31 | 12.73 | $54.37 | 258700 |
| 2023-01-30 | 13.24 | $52.74 | 93137 |
| 2023-01-27 | 13.22 | $52.45 | 86300 |
| 2023-01-26 | 13.20 | $52.80 | 111636 |
| 2023-01-25 | 13.30 | $53.18 | 102037 |
| 2023-01-24 | 13.64 | $53.10 | 60314 |
| 2023-01-23 | 14.13 | $53.47 | 97695 |
| 2023-01-20 | 14.84 | $54.40 | 95400 |
| 2023-01-19 | 15.49 | $53.89 | 71332 |
| 2023-01-18 | 16.08 | $53.53 | 65644 |
| 2023-01-17 | 16.71 | $54.09 | 83327 |
| 2023-01-13 | 17.45 | $54.15 | 104203 |
| 2023-01-12 | 18.12 | $53.18 | 141801 |
| 2023-01-11 | 18.39 | $52.50 | 171859 |
| 2023-01-10 | 18.45 | $52.45 | 136500 |
| 2023-01-09 | 18.28 | $51.49 | 140400 |
| 2023-01-06 | 18.22 | $53.08 | 168828 |
| 2023-01-05 | 18.70 | $53.08 | 131428 |
| 2023-01-04 | 19.23 | $53.48 | 105111 |
| 2023-01-03 | 20.03 | $53.18 | 150100 |
| 2022-12-30 | 20.62 | $52.81 | 148231 |
| 2022-12-29 | 20.88 | $52.79 | 125259 |
| 2022-12-28 | 21.26 | $52.71 | 89116 |
| 2022-12-27 | 21.75 | $53.94 | 73600 |
| 2022-12-23 | 22.69 | $53.82 | 100535 |
| 2022-12-22 | 23.47 | $53.04 | 99700 |
| 2022-12-21 | 23.91 | $53.11 | 206105 |
| 2022-12-20 | 24.52 | $53.18 | 87700 |
| 2022-12-19 | 25.03 | $53.16 | 138900 |
| 2022-12-16 | 25.55 | $52.62 | 564236 |
| 2022-12-15 | 26.09 | $52.87 | 155100 |
| 2022-12-14 | 26.42 | $53.36 | 164200 |
| 2022-12-13 | 26.91 | $53.92 | 559561 |
| 2022-12-12 | 27.68 | $54.19 | 260633 |
| 2022-12-09 | 28.17 | $54.90 | 67300 |
| 2022-12-08 | 29.20 | $55.14 | 80400 |
| 2022-12-07 | 30.32 | $55.11 | 84800 |
| 2022-12-06 | 31.34 | $55.51 | 64700 |
| 2022-12-05 | 32.32 | $56.22 | 92500 |
| 2022-12-02 | 33.11 | $57.39 | 70200 |
| 2022-12-01 | 33.40 | $57.20 | 76343 |
| 2022-11-30 | 33.71 | $56.91 | 130800 |
| 2022-11-29 | 34.25 | $55.99 | 86100 |
| 2022-11-28 | 34.20 | $56.42 | 74732 |
| 2022-11-25 | 33.87 | $57.22 | 42500 |
| 2022-11-23 | 32.96 | $57.19 | 61100 |
| 2022-11-22 | 32.14 | $57.07 | 65100 |
| 2022-11-21 | 31.20 | $56.60 | 76800 |
| 2022-11-18 | 30.37 | $56.08 | 95415 |
| 2022-11-17 | 29.55 | $55.65 | 77300 |
| 2022-11-16 | 28.80 | $56.09 | 77717 |
| 2022-11-15 | 27.75 | $55.59 | 76100 |
| 2022-11-14 | 26.84 | $55.09 | 78119 |
| 2022-11-11 | 25.85 | $55.72 | 82200 |
| 2022-11-10 | 24.84 | $55.28 | 113000 |
| 2022-11-09 | 23.88 | $54.14 | 82917 |
| 2022-11-08 | 23.08 | $54.68 | 117100 |
| 2022-11-07 | 22.23 | $54.59 | 194732 |
| 2022-11-04 | 21.21 | $54.12 | 179849 |
| 2022-11-03 | 20.28 | $49.38 | 70200 |
| 2022-11-02 | 20.69 | $49.57 | 99626 |
| 2022-11-01 | 20.85 | $50.60 | 88200 |
| 2022-10-31 | 20.46 | $50.61 | 117536 |
| 2022-10-28 | 20.11 | $50.45 | 89100 |
| 2022-10-27 | 19.79 | $48.90 | 86600 |
| 2022-10-26 | 20.04 | $48.54 | 83100 |
| 2022-10-25 | 20.34 | $48.32 | 75700 |
| 2022-10-24 | 20.94 | $47.55 | 112321 |
| 2022-10-21 | 22.00 | $46.50 | 129700 |
| 2022-10-20 | 22.78 | $46.38 | 110400 |
| 2022-10-19 | 23.59 | $46.97 | 88700 |
| 2022-10-18 | 24.56 | $46.96 | 146906 |
| 2022-10-17 | 25.80 | $47.24 | 103900 |
| 2022-10-14 | 26.78 | $46.54 | 110100 |
| 2022-10-13 | 27.78 | $46.77 | 147048 |
| 2022-10-12 | 28.56 | $45.26 | 107346 |
| 2022-10-11 | 28.52 | $44.70 | 140433 |
| 2022-10-10 | 28.32 | $44.41 | 152600 |
| 2022-10-07 | 28.11 | $44.02 | 227100 |
| 2022-10-06 | 27.48 | $44.60 | 203553 |
| 2022-10-05 | 27.04 | $47.03 | 290900 |
| 2022-10-04 | 27.48 | $47.68 | 145040 |
| 2022-10-03 | 27.96 | $46.75 | 131300 |
| 2022-09-30 | 27.64 | $46.04 | 188500 |
| 2022-09-29 | 27.30 | $46.97 | 136238 |
| 2022-09-28 | 26.74 | $46.80 | 122400 |
| 2022-09-27 | 26.15 | $46.38 | 120747 |
| 2022-09-26 | 25.62 | $46.61 | 155600 |
| 2022-09-23 | 24.98 | $47.17 | 152945 |
| 2022-09-22 | 24.44 | $48.96 | 87400 |
| 2022-09-21 | 24.75 | $49.17 | 90943 |
| 2022-09-20 | 25.25 | $49.39 | 88907 |
| 2022-09-19 | 25.62 | $49.68 | 102448 |
| 2022-09-16 | 26.01 | $49.50 | 586833 |
| 2022-09-15 | 26.45 | $49.23 | 147100 |
| 2022-09-14 | 26.62 | $49.60 | 162147 |
| 2022-09-13 | 26.61 | $49.00 | 154000 |
| 2022-09-12 | 26.60 | $50.99 | 227370 |
| 2022-09-09 | 27.13 | $49.98 | 111500 |
| 2022-09-08 | 26.66 | $49.18 | 131847 |
| 2022-09-07 | 25.64 | $49.38 | 122600 |
| 2022-09-06 | 24.66 | $49.27 | 130109 |
| 2022-09-02 | 23.73 | $50.33 | 83500 |
| 2022-09-01 | 23.11 | $50.84 | 104500 |
| 2022-08-31 | 22.64 | $51.04 | 127700 |
| 2022-08-30 | 22.23 | $51.20 | 107326 |
| 2022-08-29 | 21.85 | $51.76 | 76800 |
| 2022-08-26 | 21.57 | $51.80 | 116140 |
| 2022-08-25 | 21.44 | $52.64 | 105404 |
| 2022-08-24 | 21.30 | $51.76 | 90600 |
| 2022-08-23 | 20.93 | $52.17 | 118900 |
| 2022-08-22 | 20.70 | $52.69 | 105810 |
| 2022-08-19 | 20.60 | $52.78 | 100924 |
| 2022-08-18 | 20.49 | $52.90 | 95800 |
| 2022-08-17 | 20.53 | $53.01 | 84900 |
| 2022-08-16 | 20.47 | $53.33 | 109812 |
| 2022-08-15 | 20.54 | $53.15 | 125751 |
| 2022-08-12 | 20.62 | $53.16 | 147619 |
| 2022-08-11 | 20.55 | $52.52 | 144900 |
| 2022-08-10 | 20.20 | $51.53 | 131400 |
| 2022-08-09 | 19.42 | $51.34 | 121100 |
| 2022-08-08 | 18.56 | $51.79 | 162930 |
| 2022-08-05 | 17.73 | $52.06 | 220400 |
| 2022-08-04 | 16.85 | $51.72 | 310711 |
| 2022-08-03 | 15.93 | $54.19 | 175300 |
| 2022-08-02 | 15.90 | $55.09 | 146730 |
| 2022-08-01 | 16.18 | $56.21 | 154915 |
| 2022-07-29 | 16.76 | $55.91 | 109605 |
| 2022-07-28 | 17.16 | $56.05 | 85426 |
| 2022-07-27 | 17.64 | $56.01 | 82414 |
| 2022-07-26 | 18.15 | $56.19 | 137315 |
| 2022-07-25 | 18.50 | $55.58 | 101420 |
| 2022-07-22 | 18.73 | $55.33 | 84700 |
| 2022-07-21 | 18.84 | $55.06 | 136600 |
| 2022-07-20 | 18.75 | $54.74 | 77100 |
| 2022-07-19 | 18.78 | $54.95 | 127300 |
| 2022-07-18 | 18.80 | $54.13 | 67735 |
| 2022-07-15 | 18.55 | $54.03 | 130800 |
| 2022-07-14 | 18.13 | $53.62 | 100223 |
| 2022-07-13 | 17.50 | $53.50 | 89000 |
| 2022-07-12 | 16.98 | $54.57 | 123181 |
| 2022-07-11 | 16.59 | $53.94 | 224123 |
| 2022-07-08 | 15.64 | $53.06 | 266638 |
| 2022-07-07 | 14.64 | $59.21 | 216400 |
| 2022-07-06 | 15.27 | $59.47 | 201700 |
| 2022-07-05 | 15.94 | $60.35 | 301000 |
| 2022-07-01 | 16.60 | $60.81 | 202100 |
| 2022-06-30 | 17.24 | $60.50 | 249900 |
| 2022-06-29 | 17.84 | $60.61 | 155400 |
| 2022-06-28 | 18.46 | $60.88 | 123946 |
| 2022-06-27 | 18.92 | $61.00 | 118000 |
| 2022-06-24 | 19.70 | $59.47 | 325700 |
| 2022-06-23 | 20.46 | $58.36 | 114908 |
| 2022-06-22 | 20.74 | $57.96 | 149940 |
| 2022-06-21 | 20.99 | $58.40 | 112600 |
| 2022-06-17 | 21.48 | $57.27 | 465139 |
| 2022-06-16 | 21.47 | $55.84 | 209100 |
| 2022-06-15 | 21.01 | $56.72 | 124600 |
| 2022-06-14 | 20.90 | $56.81 | 118925 |
| 2022-06-13 | 20.49 | $56.84 | 181603 |
| 2022-06-10 | 20.23 | $59.65 | 106174 |
| 2022-06-09 | 20.73 | $60.29 | 101150 |
| 2022-06-08 | 21.80 | $61.48 | 110226 |
| 2022-06-07 | 22.40 | $63.27 | 83226 |
| 2022-06-06 | 22.38 | $62.79 | 97922 |
| 2022-06-03 | 22.14 | $62.76 | 105600 |
| 2022-06-02 | 21.88 | $63.69 | 91400 |
| 2022-06-01 | 21.54 | $63.73 | 97700 |
| 2022-05-31 | 21.19 | $63.68 | 137151 |
| 2022-05-27 | 20.74 | $63.47 | 95213 |
| 2022-05-26 | 20.11 | $62.76 | 112607 |
| 2022-05-25 | 19.43 | $63.01 | 124109 |
| 2022-05-24 | 18.90 | $61.77 | 105032 |
| 2022-05-23 | 18.83 | $60.22 | 117000 |
| 2022-05-20 | 19.04 | $59.59 | 133700 |
| 2022-05-19 | 19.42 | $60.06 | 131400 |
| 2022-05-18 | 19.42 | $62.67 | 155303 |
| 2022-05-17 | 18.40 | $62.14 | 144900 |
| 2022-05-16 | 17.56 | $61.40 | 89500 |
| 2022-05-13 | 17.01 | $60.16 | 102146 |
| 2022-05-12 | 16.96 | $59.06 | 98200 |
| 2022-05-11 | 17.53 | $58.81 | 89545 |
| 2022-05-10 | 18.12 | $57.76 | 112544 |
| 2022-05-09 | 18.89 | $58.08 | 91520 |
| 2022-05-06 | 19.88 | $57.53 | 75046 |
| 2022-05-05 | 20.65 | $57.80 | 115308 |
| 2022-05-04 | 21.47 | $58.36 | 87733 |
| 2022-05-03 | 22.45 | $57.65 | 82838 |
| 2022-05-02 | 23.27 | $56.93 | 108000 |
| 2022-04-29 | 24.12 | $57.85 | 112700 |
| 2022-04-28 | 24.98 | $58.76 | 109541 |
| 2022-04-27 | 25.84 | $58.08 | 101144 |
| 2022-04-26 | 26.82 | $57.73 | 152238 |
| 2022-04-25 | 27.55 | $58.70 | 103515 |
| 2022-04-22 | 28.26 | $59.70 | 71938 |
| 2022-04-21 | 27.72 | $60.59 | 80416 |
| 2022-04-20 | 26.72 | $60.38 | 96237 |
| 2022-04-19 | 25.85 | $59.42 | 79500 |
| 2022-04-18 | 25.34 | $58.84 | 100211 |
| 2022-04-14 | 24.90 | $58.98 | 75800 |
| 2022-04-13 | 24.48 | $58.52 | 88246 |
| 2022-04-12 | 24.27 | $58.41 | 140731 |
| 2022-04-11 | 23.88 | $57.76 | 150409 |
| 2022-04-08 | 23.47 | $57.72 | 137800 |
| 2022-04-07 | 23.03 | $60.24 | 186011 |
| 2022-04-06 | 21.83 | $59.21 | 155124 |
| 2022-04-05 | 20.87 | $58.15 | 150200 |
| 2022-04-04 | 19.86 | $58.76 | 126000 |
| 2022-04-01 | 19.07 | $58.98 | 155800 |
| 2022-03-31 | 18.02 | $58.07 | 182078 |
| 2022-03-30 | 17.20 | $56.59 | 159705 |
| 2022-03-29 | 16.70 | $56.93 | 131844 |
| 2022-03-28 | 16.11 | $57.11 | 80100 |
| 2022-03-25 | 15.62 | $57.57 | 121400 |
| 2022-03-24 | 15.11 | $56.25 | 93900 |
| 2022-03-23 | 15.03 | $55.94 | 80344 |
| 2022-03-22 | 14.88 | $56.01 | 92210 |
| 2022-03-21 | 14.73 | $55.70 | 209644 |
| 2022-03-18 | 14.67 | $55.38 | 804300 |
| 2022-03-17 | 14.92 | $55.37 | 161935 |
| 2022-03-16 | 15.19 | $54.98 | 184005 |
| 2022-03-15 | 15.73 | $55.15 | 158800 |
| 2022-03-14 | 16.04 | $54.63 | 158232 |
| 2022-03-11 | 16.52 | $54.80 | 122435 |
| 2022-03-10 | 16.73 | $55.83 | 152600 |
| 2022-03-09 | 17.00 | $56.29 | 100140 |
| 2022-03-08 | 17.05 | $55.55 | 122800 |
| 2022-03-07 | 17.05 | $56.55 | 117749 |
| 2022-03-04 | 16.68 | $57.32 | 81935 |
| 2022-03-03 | 16.37 | $56.76 | 93400 |
| 2022-03-02 | 16.16 | $56.05 | 90500 |
| 2022-03-01 | 16.20 | $54.27 | 99608 |
| 2022-02-28 | 16.93 | $54.11 | 137300 |
| 2022-02-25 | 17.79 | $54.18 | 95517 |
| 2022-02-24 | 18.69 | $52.54 | 145600 |
| 2022-02-23 | 19.13 | $53.58 | 89321 |
| 2022-02-22 | 19.88 | $53.77 | 132438 |
| 2022-02-18 | 20.67 | $55.02 | 142535 |
| 2022-02-17 | 20.99 | $54.53 | 75317 |
| 2022-02-16 | 21.64 | $54.36 | 86429 |
| 2022-02-15 | 22.39 | $53.38 | 88300 |
| 2022-02-14 | 23.21 | $53.29 | 155700 |
| 2022-02-11 | 24.43 | $52.60 | 144200 |
| 2022-02-10 | 25.42 | $50.75 | 187109 |
| 2022-02-09 | 25.35 | $50.15 | 114500 |
| 2022-02-08 | 25.32 | $51.10 | 116950 |
| 2022-02-07 | 25.61 | $50.92 | 123100 |
| 2022-02-04 | 25.91 | $50.98 | 125107 |
| 2022-02-03 | 26.20 | $51.55 | 207236 |
| 2022-02-02 | 26.59 | $54.67 | 134471 |
| 2022-02-01 | 27.56 | $54.03 | 87047 |
| 2022-01-31 | 28.79 | $54.43 | 209100 |
| 2022-01-28 | 29.84 | $54.77 | 78100 |
| 2022-01-27 | 30.90 | $54.57 | 105800 |
| 2022-01-26 | 31.78 | $54.81 | 196419 |
| 2022-01-25 | 32.71 | $55.44 | 100400 |
| 2022-01-24 | 33.71 | $56.20 | 175421 |
| 2022-01-21 | 34.32 | $55.97 | 151803 |
| 2022-01-20 | 34.43 | $55.83 | 87522 |
| 2022-01-19 | 34.73 | $56.30 | 95535 |
| 2022-01-18 | 34.90 | $56.51 | 101600 |
| 2022-01-14 | 34.70 | $57.17 | 123230 |
| 2022-01-13 | 34.64 | $56.84 | 96700 |
| 2022-01-12 | 34.66 | $55.32 | 137030 |
| 2022-01-11 | 35.10 | $55.63 | 134548 |
| 2022-01-10 | 35.26 | $56.01 | 173500 |
| 2022-01-07 | 35.11 | $56.26 | 139929 |
| 2022-01-06 | 35.00 | $56.95 | 172402 |
| 2022-01-05 | 34.06 | $56.61 | 130700 |
| 2022-01-04 | 32.80 | $56.74 | 155200 |
| 2022-01-03 | 31.62 | $56.14 | 177756 |
| 2021-12-31 | 30.65 | $54.92 | 86205 |
| 2021-12-30 | 29.98 | $54.61 | 109019 |
| 2021-12-29 | 29.23 | $54.50 | 68900 |
| 2021-12-28 | 28.48 | $54.39 | 94121 |
| 2021-12-27 | 27.69 | $54.12 | 89900 |
| 2021-12-23 | 27.09 | $53.84 | 62325 |
| 2021-12-22 | 26.46 | $53.78 | 105300 |
| 2021-12-21 | 25.92 | $53.14 | 95222 |
| 2021-12-20 | 25.23 | $53.05 | 153300 |
| 2021-12-17 | 24.73 | $52.33 | 540972 |
| 2021-12-16 | 23.67 | $52.31 | 149700 |
| 2021-12-15 | 22.50 | $53.09 | 272234 |
| 2021-12-14 | 21.48 | $51.29 | 197420 |
| 2021-12-13 | 20.81 | $50.93 | 147008 |
| 2021-12-10 | 20.34 | $50.48 | 94700 |
| 2021-12-09 | 20.13 | $49.43 | 97707 |
| 2021-12-08 | 20.41 | $49.51 | 95700 |
| 2021-12-07 | 20.30 | $49.42 | 104910 |
| 2021-12-06 | 20.18 | $49.99 | 129300 |
| 2021-12-03 | 20.06 | $48.54 | 65849 |
| 2021-12-02 | 20.84 | $47.92 | 115300 |
| 2021-12-01 | 21.69 | $46.95 | 93118 |
| 2021-11-30 | 22.70 | $46.57 | 129123 |
| 2021-11-29 | 23.03 | $46.97 | 130811 |
| 2021-11-26 | 23.63 | $47.63 | 74600 |
| 2021-11-24 | 24.37 | $48.70 | 58011 |
| 2021-11-23 | 25.02 | $48.82 | 91200 |
| 2021-11-22 | 25.62 | $48.78 | 84100 |
| 2021-11-19 | 26.26 | $48.09 | 80900 |
| 2021-11-18 | 27.33 | $48.98 | 93600 |
| 2021-11-17 | 27.91 | $49.53 | 149500 |
| 2021-11-16 | 28.61 | $48.77 | 112540 |
| 2021-11-15 | 29.20 | $49.74 | 75200 |
| 2021-11-12 | 29.40 | $49.19 | 58725 |
| 2021-11-11 | 29.70 | $49.36 | 64517 |
| 2021-11-10 | 29.81 | $49.67 | 81303 |
| 2021-11-09 | 29.86 | $49.39 | 73600 |
| 2021-11-08 | 29.91 | $49.42 | 76100 |
| 2021-11-05 | 29.94 | $50.46 | 109781 |
| 2021-11-04 | 29.78 | $49.23 | 147541 |
| 2021-11-03 | 29.98 | $48.84 | 88136 |
| 2021-11-02 | 30.55 | $48.03 | 149400 |
| 2021-11-01 | 31.60 | $47.91 | 110706 |
| 2021-10-29 | 32.71 | $47.00 | 131029 |
| 2021-10-28 | 34.23 | $47.58 | 74100 |
| 2021-10-27 | 35.61 | $47.37 | 100044 |
| 2021-10-26 | 36.98 | $48.42 | 76422 |
| 2021-10-25 | 37.69 | $48.93 | 62100 |
| 2021-10-22 | 38.18 | $48.70 | 68800 |
| 2021-10-21 | 38.79 | $48.51 | 72400 |
| 2021-10-20 | 39.45 | $48.87 | 72918 |
| 2021-10-19 | 40.03 | $48.47 | 69918 |
| 2021-10-18 | 40.65 | $48.53 | 71200 |
| 2021-10-15 | 41.24 | $49.22 | 106035 |
| 2021-10-14 | 41.38 | $49.35 | 83303 |
| 2021-10-13 | 41.65 | $49.40 | 65000 |
| 2021-10-12 | 42.03 | $49.22 | 97300 |
| 2021-10-11 | 42.28 | $48.93 | 87800 |
| 2021-10-08 | 42.54 | $49.26 | 73100 |
| 2021-10-07 | 42.93 | $49.30 | 220200 |
| 2021-10-06 | 43.22 | $50.61 | 124700 |
| 2021-10-05 | 43.18 | $50.52 | 113211 |
| 2021-10-04 | 43.02 | $50.18 | 116314 |
| 2021-10-01 | 42.93 | $49.01 | 125625 |
| 2021-09-30 | 43.04 | $48.33 | 103200 |
| 2021-09-29 | 43.18 | $49.14 | 91800 |
| 2021-09-28 | 43.36 | $48.35 | 94543 |
| 2021-09-27 | 43.63 | $48.59 | 131918 |
| 2021-09-24 | 43.92 | $47.59 | 87710 |
| 2021-09-23 | 44.40 | $47.80 | 93704 |
| 2021-09-22 | 44.90 | $47.36 | 88386 |
| 2021-09-21 | 45.49 | $47.28 | 96900 |
| 2021-09-20 | 46.15 | $47.49 | 138200 |
| 2021-09-17 | 46.89 | $47.92 | 406608 |
| 2021-09-16 | 47.21 | $48.30 | 94538 |
| 2021-09-15 | 47.38 | $48.94 | 99104 |
| 2021-09-14 | 47.57 | $48.36 | 108800 |
| 2021-09-13 | 47.89 | $48.78 | 104228 |
| 2021-09-10 | 48.18 | $49.04 | 121223 |
| 2021-09-09 | 48.28 | $49.32 | 101106 |
| 2021-09-08 | 48.22 | $50.50 | 85600 |
| 2021-09-07 | 47.92 | $51.06 | 75500 |
| 2021-09-03 | 47.23 | $50.95 | 74436 |
| 2021-09-02 | 46.55 | $50.70 | 53700 |
| 2021-09-01 | 45.86 | $50.35 | 70400 |
| 2021-08-31 | 45.13 | $50.60 | 143700 |
| 2021-08-30 | 44.27 | $49.92 | 67000 |
| 2021-08-27 | 43.39 | $50.08 | 98868 |
| 2021-08-26 | 42.48 | $49.12 | 73900 |
| 2021-08-25 | 41.57 | $49.54 | 82314 |
| 2021-08-24 | 40.61 | $49.04 | 72400 |
| 2021-08-23 | 39.63 | $49.14 | 61000 |
| 2021-08-20 | 38.60 | $48.65 | 122023 |
| 2021-08-19 | 37.52 | $48.31 | 106256 |
| 2021-08-18 | 36.34 | $49.21 | 75105 |
| 2021-08-17 | 34.86 | $50.26 | 79113 |
| 2021-08-16 | 33.20 | $50.16 | 96907 |
| 2021-08-13 | 31.44 | $49.14 | 275731 |
| 2021-08-12 | 29.62 | $49.52 | 139600 |
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