Is WPP plc (WPP) a Buy, Sell, or Hold?
Enter your email address below for free access to our WPP plc (WPP) research center and poll results.
NYSE : WPP
WPP plc — Technical Indicators
$27.55 USD
$1.6 (6.17%)
- Volume
- 1.06M
- Average Volume
- 480.95K
- Market Capitalization
- $5.94B
- P/E Ratio
- -20.65
- Dividend Yield
- 3.65%
- Price Target
- Year High
- $27.78
- Year Low
- $14.81
- Day High
- —
- Day Low
- —
- Payout Ratio
- -$1.60
- Current Ratio
- $0.89
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
20.25
2026-08-07
Close Price
$27.55
Vol: 1.1M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
15.73
Average
46.36
Maximum
79.90
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 20.25 | $27.55 | 1.1M |
| 2026-08-06 | 19.80 | $25.95 | 2.8M |
| 2026-08-05 | 19.37 | $20.61 | 605823 |
| 2026-08-04 | 19.20 | $20.60 | 277135 |
| 2026-08-03 | 19.06 | $20.35 | 329038 |
| 2026-07-31 | 18.91 | $20.21 | 259642 |
| 2026-07-30 | 18.72 | $20.46 | 450000 |
| 2026-07-29 | 18.51 | $21.63 | 607200 |
| 2026-07-28 | 18.21 | $21.30 | 595948 |
| 2026-07-27 | 17.95 | $19.54 | 589902 |
| 2026-07-24 | 17.78 | $18.75 | 246906 |
| 2026-07-23 | 17.68 | $18.13 | 289649 |
| 2026-07-22 | 17.60 | $18.30 | 288728 |
| 2026-07-21 | 17.53 | $18.23 | 356212 |
| 2026-07-20 | 17.52 | $19.20 | 241500 |
| 2026-07-17 | 17.46 | $19.05 | 243900 |
| 2026-07-16 | 17.43 | $19.49 | 414304 |
| 2026-07-15 | 17.40 | $18.66 | 416922 |
| 2026-07-14 | 17.41 | $18.21 | 364632 |
| 2026-07-13 | 17.45 | $18.86 | 426515 |
| 2026-07-10 | 17.44 | $18.49 | 627500 |
| 2026-07-09 | 17.43 | $17.34 | 244014 |
| 2026-07-08 | 17.50 | $17.14 | 436148 |
| 2026-07-07 | 17.52 | $17.81 | 351400 |
| 2026-07-06 | 17.51 | $17.36 | 467204 |
| 2026-07-02 | 17.57 | $16.53 | 642800 |
| 2026-07-01 | 17.63 | $16.27 | 580011 |
| 2026-06-30 | 17.75 | $15.49 | 452344 |
| 2026-06-29 | 17.94 | $16.23 | 465027 |
| 2026-06-26 | 18.06 | $16.13 | 930172 |
| 2026-06-25 | 18.19 | $16.61 | 745000 |
| 2026-06-24 | 18.29 | $16.57 | 927839 |
| 2026-06-23 | 18.39 | $16.94 | 2.6M |
| 2026-06-22 | 18.48 | $18.03 | 448714 |
| 2026-06-18 | 18.51 | $17.97 | 517811 |
| 2026-06-17 | 18.54 | $18.43 | 489800 |
| 2026-06-16 | 18.53 | $19.02 | 274813 |
| 2026-06-15 | 18.51 | $18.74 | 273429 |
| 2026-06-12 | 18.45 | $19.07 | 344025 |
| 2026-06-11 | 18.35 | $18.69 | 375600 |
| 2026-06-10 | 18.28 | $18.32 | 479100 |
| 2026-06-09 | 18.24 | $18.65 | 560311 |
| 2026-06-08 | 18.20 | $17.46 | 252600 |
| 2026-06-05 | 18.28 | $17.70 | 468330 |
| 2026-06-04 | 18.33 | $18.58 | 486900 |
| 2026-06-03 | 18.33 | $17.60 | 570654 |
| 2026-06-02 | 18.38 | $18.82 | 343211 |
| 2026-06-01 | 18.33 | $19.21 | 442900 |
| 2026-05-29 | 18.27 | $18.60 | 388443 |
| 2026-05-28 | 18.25 | $18.78 | 261600 |
| 2026-05-27 | 18.22 | $18.66 | 296013 |
| 2026-05-26 | 18.16 | $18.54 | 321200 |
| 2026-05-22 | 18.10 | $18.77 | 570000 |
| 2026-05-21 | 18.05 | $18.58 | 368012 |
| 2026-05-20 | 18.01 | $18.54 | 381600 |
| 2026-05-19 | 17.98 | $18.36 | 389205 |
| 2026-05-18 | 17.96 | $18.52 | 530800 |
| 2026-05-15 | 17.94 | $17.47 | 431806 |
| 2026-05-14 | 17.98 | $17.23 | 456628 |
| 2026-05-13 | 18.03 | $17.24 | 563600 |
| 2026-05-12 | 18.05 | $17.46 | 538444 |
| 2026-05-11 | 18.05 | $17.90 | 756835 |
| 2026-05-08 | 18.02 | $18.97 | 420427 |
| 2026-05-07 | 17.91 | $18.76 | 343900 |
| 2026-05-06 | 17.80 | $18.53 | 285140 |
| 2026-05-05 | 17.72 | $18.63 | 728463 |
| 2026-05-04 | 17.62 | $17.82 | 211905 |
| 2026-05-01 | 17.54 | $18.11 | 325430 |
| 2026-04-30 | 17.43 | $18.09 | 300941 |
| 2026-04-29 | 17.33 | $18.13 | 384249 |
| 2026-04-28 | 17.20 | $17.62 | 262926 |
| 2026-04-27 | 17.09 | $17.36 | 422900 |
| 2026-04-24 | 16.99 | $17.66 | 286202 |
| 2026-04-23 | 16.88 | $17.77 | 536229 |
| 2026-04-22 | 16.77 | $17.97 | 365400 |
| 2026-04-21 | 16.63 | $18.04 | 564700 |
| 2026-04-20 | 16.50 | $18.07 | 297600 |
| 2026-04-17 | 16.35 | $18.28 | 426604 |
| 2026-04-16 | 16.19 | $18.10 | 281300 |
| 2026-04-15 | 16.05 | $17.81 | 304810 |
| 2026-04-14 | 15.94 | $17.38 | 959493 |
| 2026-04-13 | 15.86 | $17.28 | 1.4M |
| 2026-04-10 | 15.78 | $16.74 | 624310 |
| 2026-04-09 | 15.73 | $16.59 | 871635 |
| 2026-04-08 | 15.75 | $16.98 | 563600 |
| 2026-04-07 | 15.76 | $16.59 | 613503 |
| 2026-04-06 | 15.81 | $16.20 | 318114 |
| 2026-04-02 | 15.89 | $15.97 | 1.2M |
| 2026-04-01 | 15.99 | $16.05 | 708700 |
| 2026-03-31 | 16.05 | $15.55 | 1.2M |
| 2026-03-30 | 16.09 | $15.49 | 620100 |
| 2026-03-27 | 16.17 | $15.33 | 491700 |
| 2026-03-26 | 16.33 | $15.49 | 915500 |
| 2026-03-25 | 16.50 | $15.50 | 1.3M |
| 2026-03-24 | 16.66 | $15.25 | 1.1M |
| 2026-03-23 | 16.82 | $15.33 | 495300 |
| 2026-03-20 | 16.97 | $15.11 | 596900 |
| 2026-03-19 | 17.16 | $15.15 | 644300 |
| 2026-03-18 | 17.34 | $15.18 | 586610 |
| 2026-03-17 | 17.51 | $15.59 | 660400 |
| 2026-03-16 | 17.62 | $15.83 | 715400 |
| 2026-03-13 | 17.77 | $15.68 | 784800 |
| 2026-03-12 | 17.87 | $15.71 | 1.5M |
| 2026-03-11 | 18.01 | $17.09 | 502115 |
| 2026-03-10 | 18.11 | $17.06 | 551896 |
| 2026-03-09 | 18.19 | $17.60 | 505531 |
| 2026-03-06 | 18.24 | $17.77 | 370100 |
| 2026-03-05 | 18.22 | $18.12 | 616323 |
| 2026-03-04 | 18.20 | $17.15 | 556141 |
| 2026-03-03 | 18.24 | $16.32 | 527728 |
| 2026-03-02 | 18.46 | $17.11 | 648990 |
| 2026-02-27 | 18.65 | $18.60 | 767000 |
| 2026-02-26 | 18.75 | $18.87 | 914819 |
| 2026-02-25 | 18.87 | $18.73 | 827282 |
| 2026-02-24 | 18.99 | $18.46 | 1.2M |
| 2026-02-23 | 19.17 | $18.32 | 776200 |
| 2026-02-20 | 19.36 | $18.84 | 785408 |
| 2026-02-19 | 19.51 | $18.79 | 558100 |
| 2026-02-18 | 19.62 | $18.50 | 616523 |
| 2026-02-17 | 19.72 | $17.87 | 779822 |
| 2026-02-13 | 19.89 | $18.76 | 504800 |
| 2026-02-12 | 20.03 | $17.82 | 659900 |
| 2026-02-11 | 20.23 | $18.33 | 708400 |
| 2026-02-10 | 20.42 | $19.21 | 488337 |
| 2026-02-09 | 20.56 | $18.66 | 518947 |
| 2026-02-06 | 20.81 | $18.48 | 686200 |
| 2026-02-05 | 21.03 | $17.50 | 833824 |
| 2026-02-04 | 21.29 | $17.73 | 1.1M |
| 2026-02-03 | 21.58 | $17.97 | 1.1M |
| 2026-02-02 | 21.86 | $20.61 | 463800 |
| 2026-01-30 | 21.97 | $20.88 | 379945 |
| 2026-01-29 | 22.05 | $20.71 | 575200 |
| 2026-01-28 | 22.16 | $21.17 | 309075 |
| 2026-01-27 | 22.23 | $21.22 | 434800 |
| 2026-01-26 | 22.29 | $22.05 | 306900 |
| 2026-01-23 | 22.30 | $22.04 | 187700 |
| 2026-01-22 | 22.30 | $21.84 | 354700 |
| 2026-01-21 | 22.31 | $20.99 | 376014 |
| 2026-01-20 | 22.37 | $20.63 | 446400 |
| 2026-01-16 | 22.46 | $21.22 | 433300 |
| 2026-01-15 | 22.52 | $21.50 | 366452 |
| 2026-01-14 | 22.55 | $21.91 | 420400 |
| 2026-01-13 | 22.57 | $22.00 | 375400 |
| 2026-01-12 | 22.57 | $22.10 | 692800 |
| 2026-01-09 | 22.57 | $23.70 | 318414 |
| 2026-01-08 | 22.45 | $22.85 | 385600 |
| 2026-01-07 | 22.36 | $22.72 | 864418 |
| 2026-01-06 | 22.22 | $23.45 | 495124 |
| 2026-01-05 | 22.01 | $23.55 | 1.4M |
| 2026-01-02 | 21.80 | $22.91 | 439500 |
| 2025-12-31 | 21.60 | $22.46 | 374000 |
| 2025-12-30 | 21.42 | $22.91 | 466358 |
| 2025-12-29 | 21.25 | $22.55 | 514011 |
| 2025-12-26 | 21.13 | $22.44 | 262630 |
| 2025-12-24 | 20.99 | $22.17 | 109606 |
| 2025-12-23 | 20.86 | $22.07 | 366100 |
| 2025-12-22 | 20.75 | $22.03 | 375645 |
| 2025-12-19 | 20.66 | $22.26 | 455143 |
| 2025-12-18 | 20.50 | $22.44 | 388739 |
| 2025-12-17 | 20.40 | $22.40 | 396300 |
| 2025-12-16 | 20.31 | $22.08 | 481822 |
| 2025-12-15 | 20.21 | $22.26 | 573900 |
| 2025-12-12 | 20.05 | $22.02 | 564800 |
| 2025-12-11 | 19.87 | $22.10 | 794900 |
| 2025-12-10 | 19.74 | $21.25 | 494240 |
| 2025-12-09 | 19.68 | $21.16 | 668400 |
| 2025-12-08 | 19.57 | $19.86 | 800521 |
| 2025-12-05 | 19.51 | $19.33 | 1.3M |
| 2025-12-04 | 19.42 | $19.31 | 481148 |
| 2025-12-03 | 19.36 | $18.89 | 993149 |
| 2025-12-02 | 19.30 | $18.88 | 543964 |
| 2025-12-01 | 19.26 | $19.55 | 1.2M |
| 2025-11-28 | 19.23 | $20.07 | 249729 |
| 2025-11-26 | 19.20 | $19.59 | 487400 |
| 2025-11-25 | 19.39 | $19.67 | 892924 |
| 2025-11-24 | 19.61 | $19.88 | 859100 |
| 2025-11-21 | 19.83 | $20.15 | 723200 |
| 2025-11-20 | 20.02 | $19.09 | 880927 |
| 2025-11-19 | 20.26 | $20.43 | 558000 |
| 2025-11-18 | 20.45 | $20.54 | 783900 |
| 2025-11-17 | 20.62 | $20.23 | 2.3M |
| 2025-11-14 | 20.77 | $18.95 | 599305 |
| 2025-11-13 | 21.00 | $18.55 | 709400 |
| 2025-11-12 | 21.28 | $19.49 | 591632 |
| 2025-11-11 | 21.49 | $19.90 | 824740 |
| 2025-11-10 | 21.64 | $19.10 | 966505 |
| 2025-11-07 | 21.82 | $18.53 | 806400 |
| 2025-11-06 | 22.02 | $17.62 | 627011 |
| 2025-11-05 | 22.32 | $18.15 | 871524 |
| 2025-11-04 | 22.64 | $17.68 | 679000 |
| 2025-11-03 | 22.98 | $17.98 | 812099 |
| 2025-10-31 | 23.32 | $18.97 | 844101 |
| 2025-10-30 | 23.62 | $19.51 | 1.4M |
| 2025-10-29 | 23.86 | $23.43 | 529400 |
| 2025-10-28 | 23.93 | $24.07 | 302700 |
| 2025-10-27 | 23.98 | $24.22 | 351800 |
| 2025-10-24 | 23.99 | $23.92 | 324604 |
| 2025-10-23 | 23.99 | $23.91 | 296810 |
| 2025-10-22 | 23.98 | $24.34 | 330200 |
| 2025-10-21 | 23.96 | $23.88 | 379130 |
| 2025-10-20 | 23.97 | $23.23 | 410544 |
| 2025-10-17 | 24.02 | $23.45 | 409042 |
| 2025-10-16 | 24.05 | $24.18 | 1.0M |
| 2025-10-15 | 24.13 | $23.80 | 470900 |
| 2025-10-14 | 24.25 | $22.90 | 1.5M |
| 2025-10-13 | 24.42 | $22.69 | 513533 |
| 2025-10-10 | 24.62 | $22.54 | 579958 |
| 2025-10-09 | 24.85 | $23.52 | 544175 |
| 2025-10-08 | 25.03 | $24.64 | 311140 |
| 2025-10-07 | 25.14 | $24.44 | 376605 |
| 2025-10-06 | 25.28 | $24.80 | 575418 |
| 2025-10-03 | 25.40 | $24.89 | 514200 |
| 2025-10-02 | 25.51 | $24.28 | 309146 |
| 2025-10-01 | 25.64 | $24.82 | 480300 |
| 2025-09-30 | 25.72 | $25.05 | 693400 |
| 2025-09-29 | 25.78 | $24.43 | 483538 |
| 2025-09-26 | 25.89 | $24.04 | 424100 |
| 2025-09-25 | 26.01 | $23.63 | 405701 |
| 2025-09-24 | 26.16 | $23.99 | 372513 |
| 2025-09-23 | 26.28 | $24.04 | 467400 |
| 2025-09-22 | 26.41 | $24.32 | 578176 |
| 2025-09-19 | 26.55 | $24.04 | 903234 |
| 2025-09-18 | 26.67 | $25.75 | 366605 |
| 2025-09-17 | 26.71 | $26.23 | 378400 |
| 2025-09-16 | 26.70 | $26.23 | 380722 |
| 2025-09-15 | 26.66 | $26.62 | 714300 |
| 2025-09-12 | 26.60 | $27.16 | 299500 |
| 2025-09-11 | 26.52 | $27.21 | 387900 |
| 2025-09-10 | 26.41 | $26.87 | 302040 |
| 2025-09-09 | 26.30 | $27.29 | 183200 |
| 2025-09-08 | 26.17 | $27.20 | 422848 |
| 2025-09-05 | 26.05 | $27.00 | 296805 |
| 2025-09-04 | 26.00 | $26.81 | 311831 |
| 2025-09-03 | 26.00 | $26.55 | 326434 |
| 2025-09-02 | 26.02 | $26.21 | 461415 |
| 2025-08-29 | 26.04 | $26.54 | 347200 |
| 2025-08-28 | 26.06 | $26.59 | 310528 |
| 2025-08-27 | 26.08 | $26.53 | 209644 |
| 2025-08-26 | 26.10 | $26.31 | 243500 |
| 2025-08-25 | 26.17 | $26.74 | 256300 |
| 2025-08-22 | 26.24 | $27.09 | 402602 |
| 2025-08-21 | 26.35 | $26.40 | 394300 |
| 2025-08-20 | 26.49 | $26.52 | 493800 |
| 2025-08-19 | 26.63 | $26.15 | 635623 |
| 2025-08-18 | 26.76 | $25.40 | 563900 |
| 2025-08-15 | 26.89 | $25.46 | 367524 |
| 2025-08-14 | 27.01 | $25.52 | 372193 |
| 2025-08-13 | 27.13 | $25.11 | 663500 |
| 2025-08-12 | 27.27 | $24.55 | 659300 |
| 2025-08-11 | 27.44 | $24.67 | 654436 |
| 2025-08-08 | 27.59 | $24.75 | 751200 |
| 2025-08-07 | 27.75 | $26.17 | 701500 |
| 2025-08-06 | 27.91 | $26.79 | 462600 |
| 2025-08-05 | 28.03 | $26.95 | 460022 |
| 2025-08-04 | 28.48 | $26.64 | 350500 |
| 2025-08-01 | 28.91 | $26.78 | 415828 |
| 2025-07-31 | 29.39 | $27.08 | 552800 |
| 2025-07-30 | 29.84 | $26.96 | 405536 |
| 2025-07-29 | 30.28 | $27.60 | 291129 |
| 2025-07-28 | 30.65 | $28.13 | 405006 |
| 2025-07-25 | 31.00 | $29.27 | 344603 |
| 2025-07-24 | 31.28 | $29.21 | 452142 |
| 2025-07-23 | 31.54 | $29.39 | 371800 |
| 2025-07-22 | 31.84 | $28.82 | 576817 |
| 2025-07-21 | 32.18 | $27.97 | 562300 |
| 2025-07-18 | 32.53 | $27.83 | 494369 |
| 2025-07-17 | 32.87 | $27.87 | 462746 |
| 2025-07-16 | 33.24 | $27.91 | 579392 |
| 2025-07-15 | 33.69 | $27.91 | 1.2M |
| 2025-07-14 | 34.15 | $27.72 | 842641 |
| 2025-07-11 | 34.66 | $27.99 | 975840 |
| 2025-07-10 | 35.13 | $29.31 | 1.0M |
| 2025-07-09 | 35.54 | $29.34 | 2.5M |
| 2025-07-08 | 35.91 | $35.82 | 349700 |
| 2025-07-07 | 36.00 | $35.21 | 251600 |
| 2025-07-03 | 36.21 | $36.37 | 116619 |
| 2025-07-02 | 36.35 | $36.10 | 190700 |
| 2025-07-01 | 36.53 | $35.88 | 483700 |
| 2025-06-30 | 36.70 | $35.01 | 377500 |
| 2025-06-27 | 36.97 | $35.15 | 293732 |
| 2025-06-26 | 37.24 | $34.75 | 417232 |
| 2025-06-25 | 37.51 | $34.41 | 333300 |
| 2025-06-24 | 37.82 | $35.47 | 554500 |
| 2025-06-23 | 38.06 | $35.48 | 410400 |
| 2025-06-20 | 38.28 | $35.05 | 332000 |
| 2025-06-18 | 38.51 | $34.74 | 329940 |
| 2025-06-17 | 38.80 | $35.23 | 516219 |
| 2025-06-16 | 39.05 | $36.79 | 351781 |
| 2025-06-13 | 39.20 | $37.13 | 220500 |
| 2025-06-12 | 39.35 | $38.02 | 436409 |
| 2025-06-11 | 39.46 | $37.43 | 309261 |
| 2025-06-10 | 39.62 | $37.40 | 690800 |
| 2025-06-09 | 39.76 | $36.68 | 438149 |
| 2025-06-06 | 39.89 | $37.78 | 187439 |
| 2025-06-05 | 39.95 | $39.41 | 244500 |
| 2025-06-04 | 39.91 | $39.12 | 287709 |
| 2025-06-03 | 39.89 | $39.60 | 232200 |
| 2025-06-02 | 39.86 | $39.42 | 290722 |
| 2025-05-30 | 39.85 | $40.41 | 155227 |
| 2025-05-29 | 39.74 | $40.56 | 158191 |
| 2025-05-28 | 39.64 | $40.12 | 189345 |
| 2025-05-27 | 39.55 | $40.64 | 168716 |
| 2025-05-23 | 39.40 | $40.12 | 194100 |
| 2025-05-22 | 39.25 | $39.96 | 309037 |
| 2025-05-21 | 39.13 | $39.62 | 380600 |
| 2025-05-20 | 38.97 | $40.50 | 430206 |
| 2025-05-19 | 38.75 | $40.37 | 590327 |
| 2025-05-16 | 38.49 | $39.77 | 333900 |
| 2025-05-15 | 38.28 | $40.08 | 237628 |
| 2025-05-14 | 38.05 | $40.30 | 256700 |
| 2025-05-13 | 37.86 | $40.51 | 273527 |
| 2025-05-12 | 37.65 | $40.14 | 253143 |
| 2025-05-09 | 37.40 | $39.37 | 203406 |
| 2025-05-08 | 37.14 | $38.88 | 273400 |
| 2025-05-07 | 36.93 | $38.76 | 243300 |
| 2025-05-06 | 36.59 | $38.61 | 303800 |
| 2025-05-05 | 36.32 | $39.14 | 151200 |
| 2025-05-02 | 36.10 | $39.15 | 288500 |
| 2025-05-01 | 35.98 | $38.28 | 262732 |
| 2025-04-30 | 35.94 | $38.56 | 848300 |
| 2025-04-29 | 35.82 | $38.24 | 183900 |
| 2025-04-28 | 35.81 | $37.66 | 258300 |
| 2025-04-25 | 35.85 | $37.08 | 210300 |
| 2025-04-24 | 35.94 | $37.51 | 231500 |
| 2025-04-23 | 36.02 | $36.46 | 245100 |
| 2025-04-22 | 36.20 | $36.04 | 280822 |
| 2025-04-21 | 36.38 | $35.18 | 592900 |
| 2025-04-17 | 36.64 | $35.66 | 300546 |
| 2025-04-16 | 36.89 | $35.46 | 224500 |
| 2025-04-15 | 37.13 | $36.43 | 277003 |
| 2025-04-14 | 37.33 | $36.33 | 362300 |
| 2025-04-11 | 37.53 | $35.29 | 382100 |
| 2025-04-10 | 37.76 | $34.07 | 472021 |
| 2025-04-09 | 38.09 | $34.70 | 638900 |
| 2025-04-08 | 38.39 | $32.03 | 454515 |
| 2025-04-07 | 38.84 | $33.18 | 706000 |
| 2025-04-04 | 39.24 | $34.68 | 366236 |
| 2025-04-03 | 39.59 | $36.69 | 811200 |
| 2025-04-02 | 39.77 | $37.53 | 602500 |
| 2025-04-01 | 39.88 | $36.22 | 768700 |
| 2025-03-31 | 40.03 | $37.96 | 429618 |
| 2025-03-28 | 40.13 | $38.43 | 315106 |
| 2025-03-27 | 40.23 | $38.86 | 235000 |
| 2025-03-26 | 40.34 | $39.29 | 182911 |
| 2025-03-25 | 40.81 | $39.89 | 273906 |
| 2025-03-24 | 41.23 | $39.64 | 304300 |
| 2025-03-21 | 41.66 | $40.36 | 212000 |
| 2025-03-20 | 42.02 | $40.76 | 160800 |
| 2025-03-19 | 42.36 | $40.32 | 570000 |
| 2025-03-18 | 42.75 | $40.42 | 197966 |
| 2025-03-17 | 43.18 | $40.32 | 317615 |
| 2025-03-14 | 43.58 | $39.89 | 450500 |
| 2025-03-13 | 44.03 | $40.56 | 229700 |
| 2025-03-12 | 44.42 | $40.83 | 210300 |
| 2025-03-11 | 44.83 | $40.89 | 304800 |
| 2025-03-10 | 45.23 | $41.26 | 282933 |
| 2025-03-07 | 45.60 | $41.63 | 427206 |
| 2025-03-06 | 45.95 | $40.34 | 247011 |
| 2025-03-05 | 46.38 | $39.65 | 306300 |
| 2025-03-04 | 46.79 | $39.22 | 288011 |
| 2025-03-03 | 47.20 | $39.96 | 1.0M |
| 2025-02-28 | 47.57 | $40.56 | 1.0M |
| 2025-02-27 | 47.96 | $41.06 | 505419 |
| 2025-02-26 | 48.25 | $48.55 | 140019 |
| 2025-02-25 | 48.16 | $48.46 | 187011 |
| 2025-02-24 | 48.06 | $48.22 | 182040 |
| 2025-02-21 | 47.95 | $47.47 | 88812 |
| 2025-02-20 | 47.81 | $47.62 | 111000 |
| 2025-02-19 | 47.68 | $48.17 | 113106 |
| 2025-02-18 | 47.56 | $48.95 | 135100 |
| 2025-02-14 | 47.37 | $48.27 | 148600 |
| 2025-02-13 | 47.18 | $48.86 | 110400 |
| 2025-02-12 | 46.96 | $48.44 | 100504 |
| 2025-02-11 | 46.74 | $48.96 | 74300 |
| 2025-02-10 | 46.48 | $48.87 | 87200 |
| 2025-02-07 | 46.24 | $48.64 | 128400 |
| 2025-02-06 | 46.10 | $48.77 | 122931 |
| 2025-02-05 | 45.99 | $48.85 | 154315 |
| 2025-02-04 | 46.01 | $47.83 | 128713 |
| 2025-02-03 | 46.13 | $47.40 | 168800 |
| 2025-01-31 | 46.32 | $47.48 | 177531 |
| 2025-01-30 | 46.51 | $48.31 | 243148 |
| 2025-01-29 | 46.67 | $46.81 | 226500 |
| 2025-01-28 | 46.93 | $46.79 | 267107 |
| 2025-01-27 | 47.19 | $46.53 | 248600 |
| 2025-01-24 | 47.47 | $45.93 | 270602 |
| 2025-01-23 | 47.78 | $44.66 | 168017 |
| 2025-01-22 | 48.16 | $45.15 | 257833 |
| 2025-01-21 | 48.53 | $45.64 | 221441 |
| 2025-01-17 | 48.89 | $45.11 | 238744 |
| 2025-01-16 | 49.35 | $44.63 | 175600 |
| 2025-01-15 | 49.89 | $44.47 | 261215 |
| 2025-01-14 | 50.47 | $43.97 | 347100 |
| 2025-01-13 | 51.07 | $43.83 | 255600 |
| 2025-01-10 | 51.70 | $43.97 | 212000 |
| 2025-01-08 | 52.29 | $45.91 | 352200 |
| 2025-01-07 | 52.82 | $46.60 | 618457 |
| 2025-01-06 | 53.25 | $49.09 | 294711 |
| 2025-01-03 | 53.52 | $50.40 | 157000 |
| 2025-01-02 | 53.73 | $51.07 | 84800 |
| 2024-12-31 | 53.93 | $51.40 | 71333 |
| 2024-12-30 | 54.10 | $51.36 | 121247 |
| 2024-12-27 | 54.26 | $52.04 | 103800 |
| 2024-12-26 | 54.35 | $52.07 | 72929 |
| 2024-12-24 | 54.43 | $52.13 | 39500 |
| 2024-12-23 | 54.49 | $52.07 | 200300 |
| 2024-12-20 | 54.50 | $52.29 | 249333 |
| 2024-12-19 | 54.46 | $52.58 | 113848 |
| 2024-12-18 | 54.40 | $52.78 | 96010 |
| 2024-12-17 | 54.34 | $54.25 | 121507 |
| 2024-12-16 | 54.21 | $55.59 | 109049 |
| 2024-12-13 | 54.00 | $55.98 | 198700 |
| 2024-12-12 | 53.85 | $56.00 | 89800 |
| 2024-12-11 | 53.65 | $56.37 | 313519 |
| 2024-12-10 | 53.47 | $55.80 | 131909 |
| 2024-12-09 | 53.40 | $56.55 | 239500 |
| 2024-12-06 | 53.30 | $55.15 | 125000 |
| 2024-12-05 | 53.33 | $54.60 | 109000 |
| 2024-12-04 | 53.36 | $54.59 | 131100 |
| 2024-12-03 | 53.35 | $54.96 | 197300 |
| 2024-12-02 | 53.29 | $54.81 | 179000 |
| 2024-11-29 | 53.21 | $54.67 | 173644 |
| 2024-11-27 | 53.10 | $53.71 | 433628 |
| 2024-11-26 | 53.08 | $53.77 | 257700 |
| 2024-11-25 | 53.11 | $53.20 | 134236 |
| 2024-11-22 | 53.14 | $52.37 | 110300 |
| 2024-11-21 | 53.17 | $51.48 | 133400 |
| 2024-11-20 | 53.27 | $51.41 | 95514 |
| 2024-11-19 | 53.34 | $51.59 | 117000 |
| 2024-11-18 | 53.27 | $51.61 | 155300 |
| 2024-11-15 | 53.21 | $51.45 | 344100 |
| 2024-11-14 | 53.20 | $52.84 | 140900 |
| 2024-11-13 | 53.13 | $52.16 | 111900 |
| 2024-11-12 | 53.03 | $52.75 | 148248 |
| 2024-11-11 | 52.87 | $54.34 | 126228 |
| 2024-11-08 | 52.62 | $54.55 | 178400 |
| 2024-11-07 | 52.36 | $55.64 | 109044 |
| 2024-11-06 | 52.10 | $55.34 | 138700 |
| 2024-11-05 | 51.88 | $54.43 | 107500 |
| 2024-11-04 | 51.68 | $53.60 | 85400 |
| 2024-11-01 | 51.54 | $53.24 | 133500 |
| 2024-10-31 | 51.45 | $52.49 | 119300 |
| 2024-10-30 | 51.36 | $53.29 | 86400 |
| 2024-10-29 | 51.26 | $54.33 | 101400 |
| 2024-10-28 | 51.13 | $53.85 | 128040 |
| 2024-10-25 | 51.00 | $53.06 | 164719 |
| 2024-10-24 | 50.95 | $53.38 | 218026 |
| 2024-10-23 | 50.86 | $52.91 | 188005 |
| 2024-10-22 | 50.74 | $50.18 | 123141 |
| 2024-10-21 | 50.80 | $50.44 | 97300 |
| 2024-10-18 | 50.83 | $51.26 | 107900 |
| 2024-10-17 | 50.82 | $51.32 | 109005 |
| 2024-10-16 | 50.81 | $50.29 | 83612 |
| 2024-10-15 | 50.79 | $49.47 | 88100 |
| 2024-10-14 | 50.78 | $49.35 | 72134 |
| 2024-10-11 | 50.77 | $49.38 | 107200 |
| 2024-10-10 | 50.74 | $50.29 | 90739 |
| 2024-10-09 | 50.66 | $50.98 | 115122 |
| 2024-10-08 | 50.53 | $50.42 | 213000 |
| 2024-10-07 | 50.42 | $50.85 | 82400 |
| 2024-10-04 | 50.30 | $51.46 | 82137 |
| 2024-10-03 | 50.15 | $50.72 | 125700 |
| 2024-10-02 | 50.07 | $51.22 | 441744 |
| 2024-10-01 | 49.84 | $51.77 | 259905 |
| 2024-09-30 | 49.57 | $51.16 | 75418 |
| 2024-09-27 | 49.40 | $52.11 | 75448 |
| 2024-09-26 | 49.19 | $51.58 | 78200 |
| 2024-09-25 | 48.99 | $50.51 | 101500 |
| 2024-09-24 | 48.86 | $51.32 | 98200 |
| 2024-09-23 | 48.67 | $51.23 | 111700 |
| 2024-09-20 | 48.47 | $50.99 | 143343 |
| 2024-09-19 | 48.25 | $51.15 | 152519 |
| 2024-09-18 | 48.00 | $49.92 | 113502 |
| 2024-09-17 | 47.81 | $49.20 | 75613 |
| 2024-09-16 | 47.67 | $49.22 | 81000 |
| 2024-09-13 | 47.49 | $48.68 | 136541 |
| 2024-09-12 | 47.34 | $48.61 | 116736 |
| 2024-09-11 | 47.12 | $48.38 | 141119 |
| 2024-09-10 | 46.90 | $48.34 | 131300 |
| 2024-09-09 | 46.67 | $48.52 | 158326 |
| 2024-09-06 | 46.40 | $48.35 | 220626 |
| 2024-09-05 | 46.17 | $49.21 | 217730 |
| 2024-09-04 | 45.90 | $46.48 | 544400 |
| 2024-09-03 | 45.85 | $46.49 | 122646 |
| 2024-08-30 | 45.78 | $47.77 | 71619 |
| 2024-08-29 | 45.69 | $47.78 | 85800 |
| 2024-08-28 | 45.64 | $47.65 | 84925 |
| 2024-08-27 | 45.68 | $47.91 | 71607 |
| 2024-08-26 | 45.69 | $47.44 | 71000 |
| 2024-08-23 | 45.70 | $47.40 | 64742 |
| 2024-08-22 | 45.74 | $46.42 | 65200 |
| 2024-08-21 | 45.79 | $46.28 | 81500 |
| 2024-08-20 | 45.86 | $46.09 | 239602 |
| 2024-08-19 | 45.98 | $46.29 | 250700 |
| 2024-08-16 | 46.10 | $45.77 | 160300 |
| 2024-08-15 | 46.22 | $45.61 | 242212 |
| 2024-08-14 | 46.34 | $44.14 | 108100 |
| 2024-08-13 | 46.50 | $44.09 | 122100 |
| 2024-08-12 | 46.68 | $43.68 | 208433 |
| 2024-08-09 | 46.86 | $43.23 | 249113 |
| 2024-08-08 | 47.08 | $43.74 | 179040 |
| 2024-08-07 | 47.26 | $43.75 | 247519 |
| 2024-08-06 | 47.41 | $45.43 | 256300 |
| 2024-08-05 | 47.50 | $45.22 | 193000 |
| 2024-08-02 | 47.65 | $45.96 | 141433 |
| 2024-08-01 | 47.74 | $46.72 | 170520 |
| 2024-07-31 | 47.74 | $48.34 | 228600 |
| 2024-07-30 | 47.59 | $48.21 | 244904 |
| 2024-07-29 | 47.46 | $47.67 | 108000 |
| 2024-07-26 | 47.36 | $48.17 | 114500 |
| 2024-07-25 | 47.29 | $47.39 | 161547 |
| 2024-07-24 | 47.26 | $47.74 | 148700 |
| 2024-07-23 | 47.23 | $48.48 | 78100 |
| 2024-07-22 | 47.22 | $48.65 | 135100 |
| 2024-07-19 | 47.17 | $48.12 | 912100 |
| 2024-07-18 | 47.16 | $48.16 | 755300 |
| 2024-07-17 | 47.10 | $47.27 | 134744 |
| 2024-07-16 | 47.09 | $47.64 | 108009 |
| 2024-07-15 | 47.04 | $47.33 | 80616 |
| 2024-07-12 | 47.06 | $47.60 | 78700 |
| 2024-07-11 | 47.13 | $47.27 | 116307 |
| 2024-07-10 | 47.16 | $46.75 | 164400 |
| 2024-07-09 | 47.27 | $47.37 | 169400 |
| 2024-07-08 | 47.35 | $48.14 | 230400 |
| 2024-07-05 | 47.51 | $47.72 | 243800 |
| 2024-07-03 | 47.70 | $46.69 | 146100 |
| 2024-07-02 | 47.96 | $45.47 | 711230 |
| 2024-07-01 | 48.30 | $45.49 | 118700 |
| 2024-06-28 | 48.64 | $45.78 | 125300 |
| 2024-06-27 | 48.97 | $46.80 | 93347 |
| 2024-06-26 | 49.19 | $46.64 | 196900 |
| 2024-06-25 | 49.50 | $47.13 | 98500 |
| 2024-06-24 | 49.77 | $48.30 | 152300 |
| 2024-06-21 | 49.94 | $47.76 | 717500 |
| 2024-06-20 | 50.15 | $47.92 | 182300 |
| 2024-06-18 | 50.40 | $46.96 | 195800 |
| 2024-06-17 | 50.74 | $47.01 | 97700 |
| 2024-06-14 | 51.07 | $46.76 | 75700 |
| 2024-06-13 | 51.42 | $47.66 | 119508 |
| 2024-06-12 | 51.72 | $48.89 | 87700 |
| 2024-06-11 | 51.94 | $48.01 | 117400 |
| 2024-06-10 | 52.18 | $48.98 | 49919 |
| 2024-06-07 | 52.38 | $48.94 | 60214 |
| 2024-06-06 | 52.55 | $51.33 | 66500 |
| 2024-06-05 | 52.59 | $51.54 | 67515 |
| 2024-06-04 | 52.60 | $51.90 | 61142 |
| 2024-06-03 | 52.56 | $52.18 | 67302 |
| 2024-05-31 | 52.51 | $52.34 | 93000 |
| 2024-05-30 | 52.42 | $52.30 | 61024 |
| 2024-05-29 | 52.31 | $51.20 | 102800 |
| 2024-05-28 | 52.27 | $52.83 | 87110 |
| 2024-05-24 | 52.21 | $52.55 | 51600 |
| 2024-05-23 | 52.13 | $51.80 | 100818 |
| 2024-05-22 | 52.04 | $51.85 | 88936 |
| 2024-05-21 | 51.96 | $53.04 | 69818 |
| 2024-05-20 | 51.79 | $53.69 | 81200 |
| 2024-05-17 | 51.57 | $53.51 | 187300 |
| 2024-05-16 | 51.30 | $53.90 | 84000 |
| 2024-05-15 | 51.01 | $53.59 | 75300 |
| 2024-05-14 | 50.72 | $53.23 | 66000 |
| 2024-05-13 | 50.42 | $52.94 | 57200 |
| 2024-05-10 | 50.14 | $52.95 | 85730 |
| 2024-05-09 | 49.87 | $52.28 | 96810 |
| 2024-05-08 | 49.67 | $52.20 | 89600 |
| 2024-05-07 | 49.44 | $51.69 | 168242 |
| 2024-05-06 | 49.25 | $51.20 | 74129 |
| 2024-05-03 | 49.03 | $51.07 | 136100 |
| 2024-05-02 | 48.77 | $50.52 | 103700 |
| 2024-05-01 | 48.56 | $50.24 | 90540 |
| 2024-04-30 | 48.38 | $50.35 | 142900 |
| 2024-04-29 | 48.18 | $51.57 | 134432 |
| 2024-04-26 | 47.96 | $50.94 | 425200 |
| 2024-04-25 | 47.78 | $50.11 | 366131 |
| 2024-04-24 | 47.62 | $50.25 | 277000 |
| 2024-04-23 | 47.45 | $49.63 | 249800 |
| 2024-04-22 | 47.30 | $49.13 | 233400 |
| 2024-04-19 | 47.17 | $48.18 | 438940 |
| 2024-04-18 | 47.06 | $48.11 | 366800 |
| 2024-04-17 | 46.92 | $47.77 | 287641 |
| 2024-04-16 | 46.77 | $47.22 | 478237 |
| 2024-04-15 | 46.65 | $47.37 | 487227 |
| 2024-04-12 | 46.53 | $47.49 | 673700 |
| 2024-04-11 | 46.38 | $48.39 | 500600 |
| 2024-04-10 | 46.24 | $47.53 | 391000 |
| 2024-04-09 | 46.16 | $47.93 | 393826 |
| 2024-04-08 | 46.04 | $46.77 | 428537 |
| 2024-04-05 | 45.96 | $45.97 | 135300 |
| 2024-04-04 | 45.96 | $46.23 | 76000 |
| 2024-04-03 | 45.91 | $46.69 | 83400 |
| 2024-04-02 | 45.83 | $46.37 | 77400 |
| 2024-04-01 | 45.78 | $47.14 | 54340 |
| 2024-03-28 | 45.68 | $47.40 | 99500 |
| 2024-03-27 | 45.55 | $46.82 | 332446 |
| 2024-03-26 | 45.47 | $46.88 | 211800 |
| 2024-03-25 | 45.40 | $46.56 | 96144 |
| 2024-03-22 | 45.38 | $46.60 | 109730 |
| 2024-03-21 | 45.36 | $46.02 | 103300 |
| 2024-03-20 | 45.34 | $45.25 | 100819 |
| 2024-03-19 | 45.54 | $44.68 | 164403 |
| 2024-03-18 | 45.79 | $44.82 | 127619 |
| 2024-03-15 | 46.00 | $44.96 | 110016 |
| 2024-03-14 | 46.19 | $44.63 | 222410 |
| 2024-03-13 | 46.38 | $45.57 | 80917 |
| 2024-03-12 | 46.47 | $45.90 | 109100 |
| 2024-03-11 | 46.63 | $45.52 | 106427 |
| 2024-03-08 | 46.83 | $45.22 | 90705 |
| 2024-03-07 | 47.05 | $45.84 | 73327 |
| 2024-03-06 | 47.23 | $45.26 | 76000 |
| 2024-03-05 | 47.46 | $45.10 | 148449 |
| 2024-03-04 | 47.63 | $45.41 | 127700 |
| 2024-03-01 | 47.81 | $45.17 | 68500 |
| 2024-02-29 | 48.02 | $44.85 | 95300 |
| 2024-02-28 | 48.20 | $45.20 | 86300 |
| 2024-02-27 | 48.47 | $45.49 | 115613 |
| 2024-02-26 | 48.69 | $46.11 | 121900 |
| 2024-02-23 | 48.84 | $46.17 | 119100 |
| 2024-02-22 | 48.97 | $45.65 | 204600 |
| 2024-02-21 | 49.08 | $49.17 | 117206 |
| 2024-02-20 | 48.99 | $49.74 | 97300 |
| 2024-02-16 | 48.82 | $49.12 | 71101 |
| 2024-02-15 | 48.67 | $48.70 | 116748 |
| 2024-02-14 | 48.55 | $48.36 | 107200 |
| 2024-02-13 | 48.41 | $47.40 | 111425 |
| 2024-02-12 | 48.35 | $49.19 | 152300 |
| 2024-02-09 | 48.22 | $49.40 | 125500 |
| 2024-02-08 | 48.10 | $49.75 | 145820 |
| 2024-02-07 | 48.03 | $49.37 | 96644 |
| 2024-02-06 | 47.95 | $49.88 | 177915 |
| 2024-02-05 | 47.94 | $48.47 | 97813 |
| 2024-02-02 | 47.96 | $49.09 | 94041 |
| 2024-02-01 | 47.85 | $49.31 | 146444 |
| 2024-01-31 | 47.69 | $48.42 | 165922 |
| 2024-01-30 | 47.62 | $50.56 | 84909 |
| 2024-01-29 | 47.47 | $49.95 | 100100 |
| 2024-01-26 | 47.37 | $49.10 | 114544 |
| 2024-01-25 | 47.33 | $48.83 | 88503 |
| 2024-01-24 | 47.32 | $47.79 | 117900 |
| 2024-01-23 | 47.33 | $47.45 | 94815 |
| 2024-01-22 | 47.36 | $46.34 | 120500 |
| 2024-01-19 | 47.42 | $46.06 | 190948 |
| 2024-01-18 | 47.51 | $46.34 | 129412 |
| 2024-01-17 | 47.54 | $45.44 | 131129 |
| 2024-01-16 | 47.62 | $46.31 | 202027 |
| 2024-01-12 | 47.69 | $46.50 | 116325 |
| 2024-01-11 | 47.67 | $47.03 | 175300 |
| 2024-01-10 | 47.64 | $48.38 | 272000 |
| 2024-01-09 | 47.51 | $47.83 | 120500 |
| 2024-01-08 | 47.39 | $49.53 | 172813 |
| 2024-01-05 | 47.18 | $48.94 | 181049 |
| 2024-01-04 | 47.01 | $46.94 | 131100 |
| 2024-01-03 | 46.92 | $46.08 | 112700 |
| 2024-01-02 | 46.89 | $47.07 | 141709 |
| 2023-12-29 | 46.80 | $47.57 | 73200 |
| 2023-12-28 | 46.66 | $47.77 | 123329 |
| 2023-12-27 | 46.50 | $48.37 | 102200 |
| 2023-12-26 | 46.29 | $48.57 | 81600 |
| 2023-12-22 | 46.09 | $48.17 | 71800 |
| 2023-12-21 | 45.92 | $48.05 | 191700 |
| 2023-12-20 | 45.72 | $47.37 | 92900 |
| 2023-12-19 | 45.55 | $47.85 | 153900 |
| 2023-12-18 | 45.38 | $46.97 | 228115 |
| 2023-12-15 | 45.26 | $47.11 | 601446 |
| 2023-12-14 | 45.08 | $47.65 | 433423 |
| 2023-12-13 | 44.91 | $46.14 | 128656 |
| 2023-12-12 | 44.84 | $46.41 | 142740 |
| 2023-12-11 | 44.66 | $45.84 | 177900 |
| 2023-12-08 | 44.54 | $45.39 | 95420 |
| 2023-12-07 | 44.48 | $45.35 | 183104 |
| 2023-12-06 | 44.41 | $45.50 | 113820 |
| 2023-12-05 | 44.35 | $45.09 | 117600 |
| 2023-12-04 | 44.34 | $45.56 | 168320 |
| 2023-12-01 | 44.37 | $45.27 | 112600 |
| 2023-11-30 | 44.35 | $44.78 | 107000 |
| 2023-11-29 | 44.28 | $44.55 | 82300 |
| 2023-11-28 | 44.20 | $44.26 | 129522 |
| 2023-11-27 | 44.12 | $44.54 | 117119 |
| 2023-11-24 | 44.00 | $44.70 | 65800 |
| 2023-11-22 | 43.83 | $44.12 | 77600 |
| 2023-11-21 | 43.70 | $43.95 | 128026 |
| 2023-11-20 | 43.63 | $44.45 | 119900 |
| 2023-11-17 | 43.52 | $44.49 | 120831 |
| 2023-11-16 | 43.37 | $43.50 | 157437 |
| 2023-11-15 | 43.31 | $44.32 | 160933 |
| 2023-11-14 | 43.26 | $44.64 | 110129 |
| 2023-11-13 | 43.22 | $42.90 | 208300 |
| 2023-11-10 | 43.30 | $43.44 | 121449 |
| 2023-11-09 | 43.30 | $44.10 | 90900 |
| 2023-11-08 | 43.34 | $44.12 | 155624 |
| 2023-11-07 | 43.44 | $44.24 | 194817 |
| 2023-11-06 | 43.51 | $44.94 | 154747 |
| 2023-11-03 | 43.51 | $46.16 | 183807 |
| 2023-11-02 | 43.44 | $44.73 | 115900 |
| 2023-11-01 | 43.40 | $43.44 | 104200 |
| 2023-10-31 | 43.42 | $43.03 | 138700 |
| 2023-10-30 | 43.43 | $42.59 | 168200 |
| 2023-10-27 | 43.44 | $42.07 | 198246 |
| 2023-10-26 | 43.57 | $41.34 | 210710 |
| 2023-10-25 | 43.72 | $41.58 | 143525 |
| 2023-10-24 | 43.84 | $42.53 | 187700 |
| 2023-10-23 | 43.91 | $42.32 | 184141 |
| 2023-10-20 | 44.04 | $41.43 | 262217 |
| 2023-10-19 | 44.23 | $42.37 | 144400 |
| 2023-10-18 | 44.40 | $43.23 | 108100 |
| 2023-10-17 | 44.53 | $43.91 | 177900 |
| 2023-10-16 | 44.69 | $44.43 | 249300 |
| 2023-10-13 | 44.81 | $43.39 | 151300 |
| 2023-10-12 | 45.03 | $44.92 | 149528 |
| 2023-10-11 | 45.19 | $46.15 | 153600 |
| 2023-10-10 | 45.28 | $45.60 | 179105 |
| 2023-10-09 | 45.38 | $44.95 | 78900 |
| 2023-10-06 | 45.54 | $44.72 | 142205 |
| 2023-10-05 | 45.68 | $44.02 | 177626 |
| 2023-10-04 | 45.83 | $43.73 | 121900 |
| 2023-10-03 | 46.03 | $43.36 | 191101 |
| 2023-10-02 | 46.26 | $42.74 | 114873 |
| 2023-09-29 | 46.54 | $44.58 | 160600 |
| 2023-09-28 | 46.73 | $44.39 | 169300 |
| 2023-09-27 | 46.93 | $44.00 | 75300 |
| 2023-09-26 | 47.14 | $44.00 | 102408 |
| 2023-09-25 | 47.32 | $44.86 | 131230 |
| 2023-09-22 | 47.44 | $45.21 | 131133 |
| 2023-09-21 | 47.53 | $45.87 | 207516 |
| 2023-09-20 | 47.63 | $45.71 | 365800 |
| 2023-09-19 | 47.70 | $47.15 | 147200 |
| 2023-09-18 | 47.72 | $46.76 | 163042 |
| 2023-09-15 | 47.75 | $47.94 | 141445 |
| 2023-09-14 | 47.69 | $48.00 | 86800 |
| 2023-09-13 | 47.66 | $47.92 | 74600 |
| 2023-09-12 | 47.67 | $47.75 | 111900 |
| 2023-09-11 | 47.74 | $48.10 | 133412 |
| 2023-09-08 | 47.81 | $47.47 | 92700 |
| 2023-09-07 | 47.92 | $46.96 | 91248 |
| 2023-09-06 | 48.09 | $47.74 | 122336 |
| 2023-09-05 | 48.22 | $47.99 | 110400 |
| 2023-09-01 | 48.40 | $48.32 | 85009 |
| 2023-08-31 | 48.57 | $48.40 | 54146 |
| 2023-08-30 | 48.82 | $48.45 | 50846 |
| 2023-08-29 | 49.10 | $48.27 | 146547 |
| 2023-08-28 | 49.41 | $47.62 | 74400 |
| 2023-08-25 | 49.77 | $47.22 | 45600 |
| 2023-08-24 | 50.13 | $47.01 | 96724 |
| 2023-08-23 | 50.51 | $47.80 | 81200 |
| 2023-08-22 | 50.84 | $47.22 | 106300 |
| 2023-08-21 | 51.12 | $47.41 | 119300 |
| 2023-08-18 | 51.35 | $47.44 | 95103 |
| 2023-08-17 | 51.64 | $46.65 | 87000 |
| 2023-08-16 | 52.08 | $47.36 | 86343 |
| 2023-08-15 | 52.49 | $48.21 | 105700 |
| 2023-08-14 | 52.95 | $49.14 | 103100 |
| 2023-08-11 | 53.29 | $49.43 | 95700 |
| 2023-08-10 | 53.60 | $49.81 | 80040 |
| 2023-08-09 | 53.89 | $50.40 | 90300 |
| 2023-08-08 | 54.11 | $50.24 | 186700 |
| 2023-08-07 | 54.27 | $51.68 | 182200 |
| 2023-08-04 | 54.30 | $51.61 | 216900 |
| 2023-08-03 | 54.32 | $53.52 | 87800 |
| 2023-08-02 | 54.22 | $54.00 | 72500 |
| 2023-08-01 | 54.15 | $54.43 | 92852 |
| 2023-07-31 | 54.09 | $54.74 | 85100 |
| 2023-07-28 | 53.97 | $54.51 | 56131 |
| 2023-07-27 | 53.80 | $54.54 | 67300 |
| 2023-07-26 | 53.78 | $54.47 | 87300 |
| 2023-07-25 | 53.78 | $52.90 | 107000 |
| 2023-07-24 | 53.82 | $51.94 | 108608 |
| 2023-07-21 | 53.90 | $53.16 | 122013 |
| 2023-07-20 | 53.95 | $55.56 | 72900 |
| 2023-07-19 | 53.89 | $55.58 | 183738 |
| 2023-07-18 | 53.85 | $57.29 | 104318 |
| 2023-07-17 | 53.80 | $56.07 | 75921 |
| 2023-07-14 | 53.79 | $55.57 | 74100 |
| 2023-07-13 | 53.77 | $55.67 | 70100 |
| 2023-07-12 | 53.74 | $54.72 | 76572 |
| 2023-07-11 | 53.74 | $53.43 | 86303 |
| 2023-07-10 | 53.78 | $52.23 | 88047 |
| 2023-07-07 | 53.90 | $52.03 | 127500 |
| 2023-07-06 | 54.07 | $51.52 | 86500 |
| 2023-07-05 | 54.25 | $52.64 | 139900 |
| 2023-07-03 | 54.35 | $53.25 | 70218 |
| 2023-06-30 | 54.44 | $52.28 | 189313 |
| 2023-06-29 | 54.53 | $51.20 | 172741 |
| 2023-06-28 | 54.63 | $54.05 | 117700 |
| 2023-06-27 | 54.65 | $54.48 | 308429 |
| 2023-06-26 | 54.62 | $53.72 | 126400 |
| 2023-06-23 | 54.61 | $53.52 | 85642 |
| 2023-06-22 | 54.62 | $54.17 | 133317 |
| 2023-06-21 | 54.66 | $54.35 | 82300 |
| 2023-06-20 | 54.75 | $54.79 | 189401 |
| 2023-06-16 | 54.79 | $56.31 | 345700 |
| 2023-06-15 | 54.77 | $55.82 | 68400 |
| 2023-06-14 | 54.77 | $55.17 | 225800 |
| 2023-06-13 | 54.76 | $55.05 | 127100 |
| 2023-06-12 | 54.81 | $54.75 | 92149 |
| 2023-06-09 | 54.87 | $54.35 | 81122 |
| 2023-06-08 | 54.95 | $54.48 | 90804 |
| 2023-06-07 | 55.03 | $55.42 | 117143 |
| 2023-06-06 | 55.07 | $55.25 | 163300 |
| 2023-06-05 | 55.13 | $54.59 | 110075 |
| 2023-06-02 | 55.24 | $55.02 | 160539 |
| 2023-06-01 | 55.24 | $54.04 | 191500 |
| 2023-05-31 | 55.33 | $53.17 | 119700 |
| 2023-05-30 | 55.52 | $54.51 | 277425 |
| 2023-05-26 | 55.71 | $53.99 | 88500 |
| 2023-05-25 | 55.91 | $53.35 | 150526 |
| 2023-05-24 | 56.12 | $53.82 | 74000 |
| 2023-05-23 | 56.38 | $55.05 | 95000 |
| 2023-05-22 | 56.54 | $56.03 | 75100 |
| 2023-05-19 | 56.72 | $55.68 | 50233 |
| 2023-05-18 | 56.92 | $55.83 | 61709 |
| 2023-05-17 | 57.09 | $55.84 | 52600 |
| 2023-05-16 | 57.25 | $54.88 | 71200 |
| 2023-05-15 | 57.51 | $56.19 | 85000 |
| 2023-05-12 | 57.69 | $55.89 | 71500 |
| 2023-05-11 | 57.86 | $55.93 | 52000 |
| 2023-05-10 | 58.03 | $56.02 | 78100 |
| 2023-05-09 | 58.16 | $56.29 | 76500 |
| 2023-05-08 | 58.23 | $56.54 | 62835 |
| 2023-05-05 | 58.34 | $56.67 | 174700 |
| 2023-05-04 | 58.45 | $55.12 | 204500 |
| 2023-05-03 | 58.61 | $55.87 | 91400 |
| 2023-05-02 | 58.80 | $56.90 | 61306 |
| 2023-05-01 | 58.95 | $58.31 | 119002 |
| 2023-04-28 | 59.01 | $57.91 | 68500 |
| 2023-04-27 | 59.08 | $57.53 | 72819 |
| 2023-04-26 | 59.12 | $59.02 | 57600 |
| 2023-04-25 | 59.01 | $58.32 | 44135 |
| 2023-04-24 | 58.96 | $59.61 | 44427 |
| 2023-04-21 | 58.80 | $59.81 | 63349 |
| 2023-04-20 | 58.69 | $59.17 | 76307 |
| 2023-04-19 | 58.62 | $58.98 | 58006 |
| 2023-04-18 | 58.58 | $60.14 | 44700 |
| 2023-04-17 | 58.41 | $59.82 | 54100 |
| 2023-04-14 | 58.22 | $59.28 | 50500 |
| 2023-04-13 | 58.13 | $59.33 | 57100 |
| 2023-04-12 | 57.97 | $58.50 | 84011 |
| 2023-04-11 | 58.00 | $57.79 | 75500 |
| 2023-04-10 | 58.01 | $58.62 | 80300 |
| 2023-04-06 | 58.02 | $59.05 | 104738 |
| 2023-04-05 | 58.05 | $58.21 | 56100 |
| 2023-04-04 | 58.19 | $59.70 | 47934 |
| 2023-04-03 | 58.24 | $59.90 | 49118 |
| 2023-03-31 | 58.34 | $59.52 | 68300 |
| 2023-03-30 | 58.48 | $59.32 | 50318 |
| 2023-03-29 | 58.62 | $58.38 | 80416 |
| 2023-03-28 | 58.82 | $56.77 | 76226 |
| 2023-03-27 | 59.07 | $57.25 | 61100 |
| 2023-03-24 | 59.34 | $56.36 | 63136 |
| 2023-03-23 | 59.63 | $57.71 | 78100 |
| 2023-03-22 | 59.91 | $57.70 | 110726 |
| 2023-03-21 | 60.10 | $58.22 | 92465 |
| 2023-03-20 | 60.24 | $56.86 | 83100 |
| 2023-03-17 | 60.44 | $55.98 | 90544 |
| 2023-03-16 | 60.66 | $57.47 | 121904 |
| 2023-03-15 | 60.83 | $56.15 | 142600 |
| 2023-03-14 | 61.04 | $59.01 | 89021 |
| 2023-03-13 | 61.09 | $58.00 | 176663 |
| 2023-03-10 | 61.18 | $58.85 | 66300 |
| 2023-03-09 | 61.26 | $59.73 | 59800 |
| 2023-03-08 | 61.36 | $61.00 | 67700 |
| 2023-03-07 | 61.38 | $60.58 | 62139 |
| 2023-03-06 | 61.39 | $61.93 | 59300 |
| 2023-03-03 | 61.39 | $62.26 | 58800 |
| 2023-03-02 | 61.39 | $62.25 | 94200 |
| 2023-03-01 | 61.26 | $62.33 | 56245 |
| 2023-02-28 | 61.07 | $61.69 | 95200 |
| 2023-02-27 | 60.90 | $62.65 | 59400 |
| 2023-02-24 | 60.71 | $62.23 | 71414 |
| 2023-02-23 | 60.51 | $63.40 | 128106 |
| 2023-02-22 | 60.23 | $61.42 | 106020 |
| 2023-02-21 | 60.06 | $60.93 | 88700 |
| 2023-02-17 | 59.87 | $60.97 | 66600 |
| 2023-02-16 | 59.67 | $60.35 | 73235 |
| 2023-02-15 | 59.48 | $60.96 | 94000 |
| 2023-02-14 | 59.25 | $60.22 | 43441 |
| 2023-02-13 | 59.08 | $60.12 | 85239 |
| 2023-02-10 | 58.91 | $59.68 | 69420 |
| 2023-02-09 | 58.72 | $60.57 | 85738 |
| 2023-02-08 | 58.43 | $61.67 | 77138 |
| 2023-02-07 | 58.03 | $61.32 | 66344 |
| 2023-02-06 | 57.63 | $60.82 | 70400 |
| 2023-02-03 | 57.21 | $61.92 | 63000 |
| 2023-02-02 | 56.66 | $62.29 | 83431 |
| 2023-02-01 | 56.13 | $59.62 | 69600 |
| 2023-01-31 | 55.65 | $58.52 | 70600 |
| 2023-01-30 | 55.19 | $58.26 | 66633 |
| 2023-01-27 | 54.76 | $58.84 | 54300 |
| 2023-01-26 | 54.25 | $58.40 | 48219 |
| 2023-01-25 | 53.80 | $57.73 | 89400 |
| 2023-01-24 | 53.40 | $57.98 | 62828 |
| 2023-01-23 | 52.96 | $57.19 | 86305 |
| 2023-01-20 | 52.59 | $56.93 | 67349 |
| 2023-01-19 | 52.16 | $56.65 | 86849 |
| 2023-01-18 | 51.77 | $56.28 | 50000 |
| 2023-01-17 | 51.39 | $56.77 | 101341 |
| 2023-01-13 | 51.02 | $56.69 | 57445 |
| 2023-01-12 | 50.75 | $55.91 | 88500 |
| 2023-01-11 | 50.52 | $54.85 | 81218 |
| 2023-01-10 | 50.33 | $53.61 | 60300 |
| 2023-01-09 | 50.22 | $53.42 | 124400 |
| 2023-01-06 | 50.10 | $52.24 | 117410 |
| 2023-01-05 | 50.06 | $51.11 | 54900 |
| 2023-01-04 | 50.09 | $51.59 | 68777 |
| 2023-01-03 | 50.14 | $50.09 | 95000 |
| 2022-12-30 | 50.32 | $49.16 | 73410 |
| 2022-12-29 | 50.53 | $49.72 | 153700 |
| 2022-12-28 | 50.69 | $48.64 | 87500 |
| 2022-12-27 | 50.87 | $49.53 | 69307 |
| 2022-12-23 | 50.99 | $49.63 | 74100 |
| 2022-12-22 | 51.15 | $49.25 | 98500 |
| 2022-12-21 | 51.32 | $49.63 | 72433 |
| 2022-12-20 | 51.44 | $48.52 | 111923 |
| 2022-12-19 | 51.57 | $48.71 | 153504 |
| 2022-12-16 | 51.73 | $48.64 | 190400 |
| 2022-12-15 | 51.86 | $49.51 | 136000 |
| 2022-12-14 | 51.92 | $51.24 | 91900 |
| 2022-12-13 | 51.92 | $51.30 | 119700 |
| 2022-12-12 | 51.92 | $51.06 | 145649 |
| 2022-12-09 | 51.93 | $51.47 | 92900 |
| 2022-12-08 | 51.82 | $51.04 | 79227 |
| 2022-12-07 | 51.58 | $51.34 | 83617 |
| 2022-12-06 | 51.37 | $51.79 | 144815 |
| 2022-12-05 | 51.09 | $52.47 | 104636 |
| 2022-12-02 | 50.75 | $53.67 | 120400 |
| 2022-12-01 | 50.27 | $53.50 | 90925 |
| 2022-11-30 | 49.79 | $52.77 | 84700 |
| 2022-11-29 | 49.40 | $52.29 | 70338 |
| 2022-11-28 | 48.99 | $51.90 | 93500 |
| 2022-11-25 | 48.61 | $52.90 | 71814 |
| 2022-11-23 | 48.14 | $52.60 | 84300 |
| 2022-11-22 | 47.69 | $52.11 | 90800 |
| 2022-11-21 | 47.30 | $51.18 | 108100 |
| 2022-11-18 | 46.89 | $51.82 | 98828 |
| 2022-11-17 | 46.41 | $51.24 | 133630 |
| 2022-11-16 | 45.93 | $50.65 | 101700 |
| 2022-11-15 | 45.49 | $51.28 | 108327 |
| 2022-11-14 | 45.09 | $51.25 | 164800 |
| 2022-11-11 | 44.65 | $51.40 | 151400 |
| 2022-11-10 | 44.14 | $49.19 | 140000 |
| 2022-11-09 | 43.78 | $46.22 | 94400 |
| 2022-11-08 | 43.51 | $47.13 | 140818 |
| 2022-11-07 | 43.20 | $46.23 | 109900 |
| 2022-11-04 | 42.99 | $45.60 | 134500 |
| 2022-11-03 | 42.81 | $44.13 | 144900 |
| 2022-11-02 | 42.78 | $44.00 | 141722 |
| 2022-11-01 | 42.77 | $44.90 | 141000 |
| 2022-10-31 | 42.76 | $44.00 | 120900 |
| 2022-10-28 | 42.68 | $44.41 | 97000 |
| 2022-10-27 | 42.52 | $43.36 | 119700 |
| 2022-10-26 | 42.39 | $43.75 | 139725 |
| 2022-10-25 | 42.27 | $44.25 | 139611 |
| 2022-10-24 | 42.08 | $42.94 | 133800 |
| 2022-10-21 | 41.97 | $42.28 | 100243 |
| 2022-10-20 | 41.93 | $41.53 | 133020 |
| 2022-10-19 | 42.02 | $41.94 | 120003 |
| 2022-10-18 | 42.08 | $43.29 | 183600 |
| 2022-10-17 | 42.11 | $42.50 | 220516 |
| 2022-10-14 | 42.18 | $41.22 | 138000 |
| 2022-10-13 | 42.31 | $41.92 | 188625 |
| 2022-10-12 | 42.40 | $40.81 | 142537 |
| 2022-10-11 | 42.55 | $40.96 | 171000 |
| 2022-10-10 | 42.73 | $42.03 | 127300 |
| 2022-10-07 | 42.94 | $42.03 | 117331 |
| 2022-10-06 | 43.07 | $43.41 | 132500 |
| 2022-10-05 | 43.05 | $43.77 | 143806 |
| 2022-10-04 | 43.00 | $44.89 | 211300 |
| 2022-10-03 | 42.88 | $42.28 | 186000 |
| 2022-09-30 | 42.86 | $41.19 | 213100 |
| 2022-09-29 | 42.92 | $40.73 | 205600 |
| 2022-09-28 | 43.03 | $41.38 | 208600 |
| 2022-09-27 | 43.11 | $40.58 | 257800 |
| 2022-09-26 | 43.24 | $40.70 | 189713 |
| 2022-09-23 | 43.37 | $41.50 | 143716 |
| 2022-09-22 | 43.56 | $43.35 | 179638 |
| 2022-09-21 | 43.64 | $43.13 | 173300 |
| 2022-09-20 | 43.76 | $43.91 | 182900 |
| 2022-09-19 | 43.86 | $43.88 | 116726 |
| 2022-09-16 | 44.07 | $43.66 | 188700 |
| 2022-09-15 | 44.33 | $43.83 | 150900 |
| 2022-09-14 | 44.62 | $43.70 | 147313 |
| 2022-09-13 | 44.97 | $44.67 | 177949 |
| 2022-09-12 | 45.24 | $46.15 | 226532 |
| 2022-09-09 | 45.42 | $44.78 | 125844 |
| 2022-09-08 | 45.68 | $42.87 | 166932 |
| 2022-09-07 | 46.02 | $42.76 | 182935 |
| 2022-09-06 | 46.29 | $42.46 | 247231 |
| 2022-09-02 | 46.63 | $42.04 | 137313 |
| 2022-09-01 | 47.00 | $42.26 | 146400 |
| 2022-08-31 | 47.59 | $42.91 | 163100 |
| 2022-08-30 | 48.13 | $43.03 | 141594 |
| 2022-08-29 | 48.64 | $43.22 | 140248 |
| 2022-08-26 | 49.17 | $43.36 | 146800 |
| 2022-08-25 | 49.70 | $45.21 | 100900 |
| 2022-08-24 | 50.10 | $44.97 | 100200 |
| 2022-08-23 | 50.49 | $45.49 | 147300 |
| 2022-08-22 | 50.78 | $45.90 | 220329 |
| 2022-08-19 | 51.11 | $48.18 | 149002 |
| 2022-08-18 | 51.31 | $48.86 | 145934 |
| 2022-08-17 | 51.47 | $49.53 | 119400 |
| 2022-08-16 | 51.55 | $50.74 | 111507 |
| 2022-08-15 | 51.53 | $50.01 | 106000 |
| 2022-08-12 | 51.45 | $49.75 | 108700 |
| 2022-08-11 | 51.34 | $50.14 | 122600 |
| 2022-08-10 | 51.14 | $49.64 | 119400 |
| 2022-08-09 | 51.01 | $48.17 | 156134 |
| 2022-08-08 | 50.95 | $49.27 | 218300 |
| 2022-08-05 | 50.82 | $49.43 | 339700 |
| 2022-08-04 | 50.74 | $53.97 | 153365 |
| 2022-08-03 | 50.42 | $53.75 | 144900 |
| 2022-08-02 | 50.08 | $53.21 | 85900 |
| 2022-08-01 | 49.72 | $53.91 | 148300 |
| 2022-07-29 | 49.54 | $53.96 | 319100 |
| 2022-07-28 | 49.37 | $53.16 | 126700 |
| 2022-07-27 | 49.20 | $52.82 | 154637 |
| 2022-07-26 | 49.06 | $51.18 | 122600 |
| 2022-07-25 | 49.04 | $52.42 | 209300 |
| 2022-07-22 | 48.91 | $52.22 | 190900 |
| 2022-07-21 | 48.71 | $52.05 | 204939 |
| 2022-07-20 | 48.61 | $51.23 | 175200 |
| 2022-07-19 | 48.57 | $50.27 | 273922 |
| 2022-07-18 | 48.52 | $48.51 | 193300 |
| 2022-07-15 | 48.55 | $47.53 | 149908 |
| 2022-07-14 | 48.69 | $46.14 | 166823 |
| 2022-07-13 | 48.83 | $47.07 | 132400 |
| 2022-07-12 | 49.01 | $46.89 | 239034 |
| 2022-07-11 | 49.27 | $46.70 | 215200 |
| 2022-07-08 | 49.63 | $47.81 | 673300 |
| 2022-07-07 | 50.08 | $47.57 | 799643 |
| 2022-07-06 | 50.61 | $46.86 | 275100 |
| 2022-07-05 | 51.20 | $46.11 | 558300 |
| 2022-07-01 | 51.77 | $50.34 | 214001 |
| 2022-06-30 | 52.17 | $50.59 | 186200 |
| 2022-06-29 | 52.52 | $49.75 | 242200 |
| 2022-06-28 | 52.94 | $50.02 | 210000 |
| 2022-06-27 | 53.36 | $50.70 | 211048 |
| 2022-06-24 | 53.73 | $49.83 | 159000 |
| 2022-06-23 | 54.09 | $48.25 | 202835 |
| 2022-06-22 | 54.45 | $50.02 | 174921 |
| 2022-06-21 | 54.97 | $50.39 | 226600 |
| 2022-06-17 | 55.46 | $49.37 | 201000 |
| 2022-06-16 | 55.96 | $49.00 | 197200 |
| 2022-06-15 | 56.48 | $50.35 | 182733 |
| 2022-06-14 | 57.09 | $48.95 | 360835 |
| 2022-06-13 | 57.67 | $50.72 | 154146 |
| 2022-06-10 | 58.17 | $52.02 | 209500 |
| 2022-06-09 | 58.50 | $53.86 | 127800 |
| 2022-06-08 | 58.70 | $56.99 | 183041 |
| 2022-06-07 | 58.80 | $58.10 | 155611 |
| 2022-06-06 | 58.84 | $58.73 | 216714 |
| 2022-06-03 | 58.93 | $57.44 | 78902 |
| 2022-06-02 | 59.16 | $58.39 | 152900 |
| 2022-06-01 | 59.49 | $57.52 | 124100 |
| 2022-05-31 | 59.78 | $58.09 | 159300 |
| 2022-05-27 | 59.98 | $58.54 | 127044 |
| 2022-05-26 | 60.15 | $58.04 | 164800 |
| 2022-05-25 | 60.37 | $57.03 | 257900 |
| 2022-05-24 | 60.57 | $55.36 | 334500 |
| 2022-05-23 | 60.90 | $60.55 | 201400 |
| 2022-05-20 | 61.10 | $60.24 | 165807 |
| 2022-05-19 | 61.32 | $59.31 | 182700 |
| 2022-05-18 | 61.65 | $59.43 | 149114 |
| 2022-05-17 | 61.95 | $62.42 | 96900 |
| 2022-05-16 | 62.03 | $60.70 | 128800 |
| 2022-05-13 | 62.17 | $60.57 | 129222 |
| 2022-05-12 | 62.32 | $58.66 | 174000 |
| 2022-05-11 | 62.58 | $57.82 | 183422 |
| 2022-05-10 | 62.82 | $59.03 | 168504 |
| 2022-05-09 | 63.01 | $58.85 | 216627 |
| 2022-05-06 | 63.27 | $60.55 | 434000 |
| 2022-05-05 | 63.49 | $62.05 | 159300 |
| 2022-05-04 | 63.62 | $65.06 | 132710 |
| 2022-05-03 | 63.62 | $63.29 | 140700 |
| 2022-05-02 | 63.75 | $62.11 | 131760 |
| 2022-04-29 | 63.96 | $61.90 | 159900 |
| 2022-04-28 | 64.14 | $62.50 | 174904 |
| 2022-04-27 | 64.47 | $61.03 | 182604 |
| 2022-04-26 | 64.94 | $62.02 | 166500 |
| 2022-04-25 | 65.29 | $64.55 | 123001 |
| 2022-04-22 | 65.50 | $64.56 | 105126 |
| 2022-04-21 | 65.65 | $65.85 | 214200 |
| 2022-04-20 | 65.74 | $65.46 | 111347 |
| 2022-04-19 | 66.04 | $63.98 | 109700 |
| 2022-04-18 | 66.39 | $63.52 | 77919 |
| 2022-04-14 | 66.76 | $63.60 | 115331 |
| 2022-04-13 | 67.07 | $63.84 | 109100 |
| 2022-04-12 | 67.34 | $62.59 | 134900 |
| 2022-04-11 | 67.51 | $62.85 | 321017 |
| 2022-04-08 | 67.60 | $64.08 | 232700 |
| 2022-04-07 | 67.64 | $64.91 | 154223 |
| 2022-04-06 | 67.63 | $64.60 | 148333 |
| 2022-04-05 | 67.66 | $65.07 | 111636 |
| 2022-04-04 | 67.54 | $65.94 | 111532 |
| 2022-04-01 | 67.20 | $66.36 | 111900 |
| 2022-03-31 | 66.97 | $65.46 | 180132 |
| 2022-03-30 | 66.90 | $69.04 | 107507 |
| 2022-03-29 | 66.87 | $70.47 | 127200 |
| 2022-03-28 | 66.68 | $68.97 | 122700 |
| 2022-03-25 | 66.76 | $68.78 | 150512 |
| 2022-03-24 | 66.97 | $67.60 | 179400 |
| 2022-03-23 | 67.11 | $67.65 | 156700 |
| 2022-03-22 | 67.69 | $71.42 | 115900 |
| 2022-03-21 | 68.09 | $71.10 | 166549 |
| 2022-03-18 | 68.54 | $70.81 | 251200 |
| 2022-03-17 | 69.02 | $69.78 | 205900 |
| 2022-03-16 | 69.66 | $69.37 | 248026 |
| 2022-03-15 | 70.29 | $65.88 | 172000 |
| 2022-03-14 | 71.02 | $64.67 | 172200 |
| 2022-03-11 | 71.86 | $64.86 | 193609 |
| 2022-03-10 | 72.75 | $64.77 | 197919 |
| 2022-03-09 | 73.66 | $65.29 | 323700 |
| 2022-03-08 | 74.43 | $62.53 | 415100 |
| 2022-03-07 | 75.28 | $59.27 | 324228 |
| 2022-03-04 | 76.33 | $61.77 | 226103 |
| 2022-03-03 | 77.18 | $64.03 | 223400 |
| 2022-03-02 | 77.99 | $68.32 | 174142 |
| 2022-03-01 | 78.51 | $66.72 | 277923 |
| 2022-02-28 | 79.07 | $70.49 | 270800 |
| 2022-02-25 | 79.40 | $73.12 | 158903 |
| 2022-02-24 | 79.54 | $70.43 | 342700 |
| 2022-02-23 | 79.90 | $79.12 | 113900 |
| 2022-02-22 | 79.79 | $79.42 | 80700 |
| 2022-02-18 | 79.72 | $80.24 | 92200 |
| 2022-02-17 | 79.70 | $80.26 | 179128 |
| 2022-02-16 | 79.72 | $82.57 | 111436 |
| 2022-02-15 | 79.69 | $82.08 | 84220 |
| 2022-02-14 | 79.64 | $80.53 | 101737 |
| 2022-02-11 | 79.70 | $81.42 | 114118 |
| 2022-02-10 | 79.66 | $82.58 | 147300 |
| 2022-02-09 | 79.58 | $82.99 | 152500 |
| 2022-02-08 | 79.42 | $80.80 | 97220 |
| 2022-02-07 | 79.30 | $79.34 | 93000 |
| 2022-02-04 | 79.28 | $80.37 | 120325 |
| 2022-02-03 | 79.21 | $78.83 | 163208 |
| 2022-02-02 | 79.11 | $80.21 | 138900 |
| 2022-02-01 | 78.97 | $78.75 | 121200 |
| 2022-01-31 | 78.82 | $77.91 | 115502 |
| 2022-01-28 | 78.70 | $77.02 | 262000 |
| 2022-01-27 | 78.63 | $76.02 | 205000 |
| 2022-01-26 | 78.64 | $77.45 | 105600 |
| 2022-01-25 | 78.56 | $76.93 | 190300 |
| 2022-01-24 | 78.51 | $78.13 | 188329 |
| 2022-01-21 | 78.33 | $79.71 | 175626 |
| 2022-01-20 | 78.05 | $80.85 | 131225 |
| 2022-01-19 | 77.67 | $81.80 | 182030 |
| 2022-01-18 | 77.17 | $81.16 | 155918 |
| 2022-01-14 | 76.71 | $81.66 | 101519 |
| 2022-01-13 | 76.23 | $80.77 | 125826 |
| 2022-01-12 | 75.78 | $80.92 | 126310 |
| 2022-01-11 | 75.35 | $79.67 | 112900 |
| 2022-01-10 | 74.98 | $78.59 | 142300 |
| 2022-01-07 | 74.69 | $78.93 | 121843 |
| 2022-01-06 | 74.37 | $78.85 | 168200 |
| 2022-01-05 | 74.10 | $76.93 | 232644 |
| 2022-01-04 | 73.87 | $77.33 | 163238 |
| 2022-01-03 | 73.58 | $75.68 | 176132 |
| 2021-12-31 | 73.32 | $75.55 | 28325 |
| 2021-12-30 | 73.09 | $75.70 | 64218 |
| 2021-12-29 | 72.77 | $76.20 | 77729 |
| 2021-12-28 | 72.44 | $75.81 | 62400 |
| 2021-12-27 | 72.21 | $75.94 | 92800 |
| 2021-12-23 | 71.94 | $74.53 | 93830 |
| 2021-12-22 | 71.90 | $74.16 | 97918 |
| 2021-12-21 | 71.89 | $73.14 | 120800 |
| 2021-12-20 | 71.93 | $71.84 | 166826 |
| 2021-12-17 | 72.03 | $72.05 | 130700 |
| 2021-12-16 | 72.18 | $72.00 | 119000 |
| 2021-12-15 | 72.35 | $71.86 | 104800 |
| 2021-12-14 | 72.46 | $72.32 | 127618 |
| 2021-12-13 | 72.53 | $72.09 | 99100 |
| 2021-12-10 | 72.65 | $72.82 | 102800 |
| 2021-12-09 | 72.72 | $72.60 | 74200 |
| 2021-12-08 | 72.80 | $73.35 | 108527 |
| 2021-12-07 | 72.84 | $72.45 | 62203 |
| 2021-12-06 | 72.85 | $71.43 | 95641 |
| 2021-12-03 | 72.91 | $70.51 | 130647 |
| 2021-12-02 | 72.97 | $71.05 | 126826 |
| 2021-12-01 | 73.07 | $69.25 | 155430 |
| 2021-11-30 | 73.18 | $69.66 | 141800 |
| 2021-11-29 | 73.33 | $71.10 | 127449 |
| 2021-11-26 | 73.40 | $70.62 | 88600 |
| 2021-11-24 | 73.49 | $73.78 | 91933 |
| 2021-11-23 | 73.11 | $73.90 | 122200 |
| 2021-11-22 | 72.68 | $73.93 | 170427 |
| 2021-11-19 | 72.23 | $73.80 | 103742 |
| 2021-11-18 | 71.82 | $75.08 | 85200 |
| 2021-11-17 | 71.41 | $75.31 | 94900 |
| 2021-11-16 | 71.02 | $74.08 | 55733 |
| 2021-11-15 | 70.74 | $73.73 | 69449 |
| 2021-11-12 | 70.44 | $74.45 | 52908 |
| 2021-11-11 | 70.12 | $74.23 | 63444 |
| 2021-11-10 | 69.79 | $74.33 | 113348 |
| 2021-11-09 | 69.43 | $74.05 | 130345 |
| 2021-11-08 | 69.07 | $72.69 | 187908 |
| 2021-11-05 | 68.78 | $72.71 | 90119 |
| 2021-11-04 | 68.48 | $71.65 | 76600 |
| 2021-11-03 | 68.23 | $73.12 | 93100 |
| 2021-11-02 | 67.95 | $71.35 | 94300 |
| 2021-11-01 | 67.81 | $72.77 | 114713 |
| 2021-10-29 | 67.53 | $72.36 | 119639 |
| 2021-10-28 | 67.31 | $72.39 | 284899 |
| 2021-10-27 | 67.04 | $66.21 | 112600 |
| 2021-10-26 | 67.07 | $65.34 | 95600 |
| 2021-10-25 | 67.12 | $64.88 | 91400 |
| 2021-10-22 | 67.32 | $65.64 | 76430 |
| 2021-10-21 | 67.45 | $66.89 | 61520 |
| 2021-10-20 | 67.55 | $67.61 | 101522 |
| 2021-10-19 | 67.56 | $68.45 | 65802 |
| 2021-10-18 | 67.43 | $67.59 | 83800 |
| 2021-10-15 | 67.30 | $68.20 | 58700 |
| 2021-10-14 | 67.22 | $67.65 | 58000 |
| 2021-10-13 | 67.19 | $67.07 | 68549 |
| 2021-10-12 | 67.20 | $66.78 | 74100 |
| 2021-10-11 | 67.19 | $66.94 | 197800 |
| 2021-10-08 | 67.24 | $66.80 | 62900 |
| 2021-10-07 | 67.24 | $66.65 | 106409 |
| 2021-10-06 | 67.28 | $67.46 | 177100 |
| 2021-10-05 | 67.28 | $68.45 | 98137 |
| 2021-10-04 | 67.26 | $67.27 | 100300 |
| 2021-10-01 | 67.33 | $67.92 | 81607 |
| 2021-09-30 | 67.39 | $67.04 | 112500 |
| 2021-09-29 | 67.46 | $66.81 | 111100 |
| 2021-09-28 | 67.51 | $66.31 | 109800 |
| 2021-09-27 | 67.57 | $68.94 | 100100 |
| 2021-09-24 | 67.50 | $68.22 | 120900 |
| 2021-09-23 | 67.43 | $68.79 | 54539 |
| 2021-09-22 | 67.38 | $67.78 | 112000 |
| 2021-09-21 | 67.36 | $65.97 | 100808 |
| 2021-09-20 | 67.42 | $64.97 | 106200 |
| 2021-09-17 | 67.50 | $66.61 | 102100 |
| 2021-09-16 | 67.48 | $67.07 | 81400 |
| 2021-09-15 | 67.51 | $67.23 | 62918 |
| 2021-09-14 | 67.54 | $66.61 | 147424 |
| 2021-09-13 | 67.65 | $67.81 | 60400 |
| 2021-09-10 | 67.72 | $66.88 | 71400 |
| 2021-09-09 | 67.84 | $67.43 | 69907 |
| 2021-09-08 | 67.92 | $67.41 | 78500 |
| 2021-09-07 | 67.99 | $68.06 | 88500 |
| 2021-09-03 | 67.94 | $68.82 | 45700 |
| 2021-09-02 | 67.87 | $69.08 | 84133 |
| 2021-09-01 | 67.79 | $68.33 | 78500 |
| 2021-08-31 | 67.62 | $67.90 | 50600 |
| 2021-08-30 | 67.51 | $67.42 | 38541 |
| 2021-08-27 | 67.37 | $67.66 | 66500 |
| 2021-08-26 | 67.22 | $66.86 | 58531 |
| 2021-08-25 | 67.17 | $67.68 | 66420 |
| 2021-08-24 | 67.04 | $67.38 | 66500 |
| 2021-08-23 | 66.96 | $67.22 | 57100 |
| 2021-08-20 | 66.91 | $66.48 | 168600 |
| 2021-08-19 | 66.87 | $66.22 | 88700 |
| 2021-08-18 | 66.82 | $67.68 | 64808 |
| 2021-08-17 | 66.72 | $67.84 | 100500 |
| 2021-08-16 | 66.50 | $68.82 | 221873 |
| 2021-08-13 | 66.19 | $69.29 | 143300 |
| 2021-08-12 | 65.97 | $69.22 | 131948 |
| 2021-08-11 | 65.81 | $69.10 | 80840 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
20.83
2026-08-07
Close Price
$27.55
Vol: 1.1M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
16.06
Average
46.36
Maximum
80.23
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 20.83 | $27.55 | 1.1M |
| 2026-08-06 | 20.12 | $25.95 | 2.8M |
| 2026-08-05 | 19.51 | $20.61 | 605823 |
| 2026-08-04 | 19.39 | $20.60 | 277135 |
| 2026-08-03 | 19.27 | $20.35 | 329038 |
| 2026-07-31 | 19.15 | $20.21 | 259642 |
| 2026-07-30 | 19.04 | $20.46 | 450000 |
| 2026-07-29 | 18.89 | $21.63 | 607200 |
| 2026-07-28 | 18.60 | $21.30 | 595948 |
| 2026-07-27 | 18.32 | $19.54 | 589902 |
| 2026-07-24 | 18.19 | $18.75 | 246906 |
| 2026-07-23 | 18.13 | $18.13 | 289649 |
| 2026-07-22 | 18.13 | $18.30 | 288728 |
| 2026-07-21 | 18.12 | $18.23 | 356212 |
| 2026-07-20 | 18.10 | $19.20 | 241500 |
| 2026-07-17 | 17.99 | $19.05 | 243900 |
| 2026-07-16 | 17.88 | $19.49 | 414304 |
| 2026-07-15 | 17.71 | $18.66 | 416922 |
| 2026-07-14 | 17.61 | $18.21 | 364632 |
| 2026-07-13 | 17.54 | $18.86 | 426515 |
| 2026-07-10 | 17.40 | $18.49 | 627500 |
| 2026-07-09 | 17.29 | $17.34 | 244014 |
| 2026-07-08 | 17.29 | $17.14 | 436148 |
| 2026-07-07 | 17.30 | $17.81 | 351400 |
| 2026-07-06 | 17.25 | $17.36 | 467204 |
| 2026-07-02 | 17.24 | $16.53 | 642800 |
| 2026-07-01 | 17.31 | $16.27 | 580011 |
| 2026-06-30 | 17.42 | $15.49 | 452344 |
| 2026-06-29 | 17.62 | $16.23 | 465027 |
| 2026-06-26 | 17.77 | $16.13 | 930172 |
| 2026-06-25 | 17.94 | $16.61 | 745000 |
| 2026-06-24 | 18.08 | $16.57 | 927839 |
| 2026-06-23 | 18.24 | $16.94 | 2.6M |
| 2026-06-22 | 18.38 | $18.03 | 448714 |
| 2026-06-18 | 18.41 | $17.97 | 517811 |
| 2026-06-17 | 18.46 | $18.43 | 489800 |
| 2026-06-16 | 18.46 | $19.02 | 274813 |
| 2026-06-15 | 18.40 | $18.74 | 273429 |
| 2026-06-12 | 18.37 | $19.07 | 344025 |
| 2026-06-11 | 18.30 | $18.69 | 375600 |
| 2026-06-10 | 18.25 | $18.32 | 479100 |
| 2026-06-09 | 18.25 | $18.65 | 560311 |
| 2026-06-08 | 18.21 | $17.46 | 252600 |
| 2026-06-05 | 18.28 | $17.70 | 468330 |
| 2026-06-04 | 18.34 | $18.58 | 486900 |
| 2026-06-03 | 18.32 | $17.60 | 570654 |
| 2026-06-02 | 18.40 | $18.82 | 343211 |
| 2026-06-01 | 18.35 | $19.21 | 442900 |
| 2026-05-29 | 18.26 | $18.60 | 388443 |
| 2026-05-28 | 18.23 | $18.78 | 261600 |
| 2026-05-27 | 18.17 | $18.66 | 296013 |
| 2026-05-26 | 18.11 | $18.54 | 321200 |
| 2026-05-22 | 18.07 | $18.77 | 570000 |
| 2026-05-21 | 18.00 | $18.58 | 368012 |
| 2026-05-20 | 17.93 | $18.54 | 381600 |
| 2026-05-19 | 17.87 | $18.36 | 389205 |
| 2026-05-18 | 17.82 | $18.52 | 530800 |
| 2026-05-15 | 17.75 | $17.47 | 431806 |
| 2026-05-14 | 17.78 | $17.23 | 456628 |
| 2026-05-13 | 17.83 | $17.24 | 563600 |
| 2026-05-12 | 17.89 | $17.46 | 538444 |
| 2026-05-11 | 17.94 | $17.90 | 756835 |
| 2026-05-08 | 17.94 | $18.97 | 420427 |
| 2026-05-07 | 17.84 | $18.76 | 343900 |
| 2026-05-06 | 17.74 | $18.53 | 285140 |
| 2026-05-05 | 17.66 | $18.63 | 728463 |
| 2026-05-04 | 17.55 | $17.82 | 211905 |
| 2026-05-01 | 17.53 | $18.11 | 325430 |
| 2026-04-30 | 17.46 | $18.09 | 300941 |
| 2026-04-29 | 17.40 | $18.13 | 384249 |
| 2026-04-28 | 17.32 | $17.62 | 262926 |
| 2026-04-27 | 17.29 | $17.36 | 422900 |
| 2026-04-24 | 17.28 | $17.66 | 286202 |
| 2026-04-23 | 17.24 | $17.77 | 536229 |
| 2026-04-22 | 17.19 | $17.97 | 365400 |
| 2026-04-21 | 17.11 | $18.04 | 564700 |
| 2026-04-20 | 17.01 | $18.07 | 297600 |
| 2026-04-17 | 16.89 | $18.28 | 426604 |
| 2026-04-16 | 16.75 | $18.10 | 281300 |
| 2026-04-15 | 16.61 | $17.81 | 304810 |
| 2026-04-14 | 16.48 | $17.38 | 959493 |
| 2026-04-13 | 16.39 | $17.28 | 1.4M |
| 2026-04-10 | 16.29 | $16.74 | 624310 |
| 2026-04-09 | 16.24 | $16.59 | 871635 |
| 2026-04-08 | 16.21 | $16.98 | 563600 |
| 2026-04-07 | 16.13 | $16.59 | 613503 |
| 2026-04-06 | 16.08 | $16.20 | 318114 |
| 2026-04-02 | 16.06 | $15.97 | 1.2M |
| 2026-04-01 | 16.07 | $16.05 | 708700 |
| 2026-03-31 | 16.08 | $15.55 | 1.2M |
| 2026-03-30 | 16.13 | $15.49 | 620100 |
| 2026-03-27 | 16.20 | $15.33 | 491700 |
| 2026-03-26 | 16.29 | $15.49 | 915500 |
| 2026-03-25 | 16.38 | $15.50 | 1.3M |
| 2026-03-24 | 16.47 | $15.25 | 1.1M |
| 2026-03-23 | 16.60 | $15.33 | 495300 |
| 2026-03-20 | 16.73 | $15.11 | 596900 |
| 2026-03-19 | 16.90 | $15.15 | 644300 |
| 2026-03-18 | 17.09 | $15.18 | 586610 |
| 2026-03-17 | 17.29 | $15.59 | 660400 |
| 2026-03-16 | 17.46 | $15.83 | 715400 |
| 2026-03-13 | 17.64 | $15.68 | 784800 |
| 2026-03-12 | 17.84 | $15.71 | 1.5M |
| 2026-03-11 | 18.07 | $17.09 | 502115 |
| 2026-03-10 | 18.17 | $17.06 | 551896 |
| 2026-03-09 | 18.29 | $17.60 | 505531 |
| 2026-03-06 | 18.36 | $17.77 | 370100 |
| 2026-03-05 | 18.42 | $18.12 | 616323 |
| 2026-03-04 | 18.45 | $17.15 | 556141 |
| 2026-03-03 | 18.59 | $16.32 | 527728 |
| 2026-03-02 | 18.83 | $17.11 | 648990 |
| 2026-02-27 | 19.01 | $18.60 | 767000 |
| 2026-02-26 | 19.05 | $18.87 | 914819 |
| 2026-02-25 | 19.07 | $18.73 | 827282 |
| 2026-02-24 | 19.11 | $18.46 | 1.2M |
| 2026-02-23 | 19.18 | $18.32 | 776200 |
| 2026-02-20 | 19.27 | $18.84 | 785408 |
| 2026-02-19 | 19.31 | $18.79 | 558100 |
| 2026-02-18 | 19.37 | $18.50 | 616523 |
| 2026-02-17 | 19.46 | $17.87 | 779822 |
| 2026-02-13 | 19.63 | $18.76 | 504800 |
| 2026-02-12 | 19.72 | $17.82 | 659900 |
| 2026-02-11 | 19.92 | $18.33 | 708400 |
| 2026-02-10 | 20.08 | $19.21 | 488337 |
| 2026-02-09 | 20.18 | $18.66 | 518947 |
| 2026-02-06 | 20.34 | $18.48 | 686200 |
| 2026-02-05 | 20.53 | $17.50 | 833824 |
| 2026-02-04 | 20.85 | $17.73 | 1.1M |
| 2026-02-03 | 21.18 | $17.97 | 1.1M |
| 2026-02-02 | 21.52 | $20.61 | 463800 |
| 2026-01-30 | 21.61 | $20.88 | 379945 |
| 2026-01-29 | 21.69 | $20.71 | 575200 |
| 2026-01-28 | 21.79 | $21.17 | 309075 |
| 2026-01-27 | 21.86 | $21.22 | 434800 |
| 2026-01-26 | 21.92 | $22.05 | 306900 |
| 2026-01-23 | 21.91 | $22.04 | 187700 |
| 2026-01-22 | 21.90 | $21.84 | 354700 |
| 2026-01-21 | 21.90 | $20.99 | 376014 |
| 2026-01-20 | 22.00 | $20.63 | 446400 |
| 2026-01-16 | 22.14 | $21.22 | 433300 |
| 2026-01-15 | 22.24 | $21.50 | 366452 |
| 2026-01-14 | 22.32 | $21.91 | 420400 |
| 2026-01-13 | 22.36 | $22.00 | 375400 |
| 2026-01-12 | 22.40 | $22.10 | 692800 |
| 2026-01-09 | 22.43 | $23.70 | 318414 |
| 2026-01-08 | 22.29 | $22.85 | 385600 |
| 2026-01-07 | 22.23 | $22.72 | 864418 |
| 2026-01-06 | 22.18 | $23.45 | 495124 |
| 2026-01-05 | 22.05 | $23.55 | 1.4M |
| 2026-01-02 | 21.89 | $22.91 | 439500 |
| 2025-12-31 | 21.78 | $22.46 | 374000 |
| 2025-12-30 | 21.71 | $22.91 | 466358 |
| 2025-12-29 | 21.59 | $22.55 | 514011 |
| 2025-12-26 | 21.49 | $22.44 | 262630 |
| 2025-12-24 | 21.39 | $22.17 | 109606 |
| 2025-12-23 | 21.30 | $22.07 | 366100 |
| 2025-12-22 | 21.22 | $22.03 | 375645 |
| 2025-12-19 | 21.14 | $22.26 | 455143 |
| 2025-12-18 | 21.02 | $22.44 | 388739 |
| 2025-12-17 | 20.87 | $22.40 | 396300 |
| 2025-12-16 | 20.71 | $22.08 | 481822 |
| 2025-12-15 | 20.56 | $22.26 | 573900 |
| 2025-12-12 | 20.39 | $22.02 | 564800 |
| 2025-12-11 | 20.21 | $22.10 | 794900 |
| 2025-12-10 | 20.02 | $21.25 | 494240 |
| 2025-12-09 | 19.89 | $21.16 | 668400 |
| 2025-12-08 | 19.75 | $19.86 | 800521 |
| 2025-12-05 | 19.74 | $19.33 | 1.3M |
| 2025-12-04 | 19.78 | $19.31 | 481148 |
| 2025-12-03 | 19.83 | $18.89 | 993149 |
| 2025-12-02 | 19.93 | $18.88 | 543964 |
| 2025-12-01 | 20.04 | $19.55 | 1.2M |
| 2025-11-28 | 20.10 | $20.07 | 249729 |
| 2025-11-26 | 20.10 | $19.59 | 487400 |
| 2025-11-25 | 20.15 | $19.67 | 892924 |
| 2025-11-24 | 20.20 | $19.88 | 859100 |
| 2025-11-21 | 20.24 | $20.15 | 723200 |
| 2025-11-20 | 20.25 | $19.09 | 880927 |
| 2025-11-19 | 20.37 | $20.43 | 558000 |
| 2025-11-18 | 20.36 | $20.54 | 783900 |
| 2025-11-17 | 20.34 | $20.23 | 2.3M |
| 2025-11-14 | 20.35 | $18.95 | 599305 |
| 2025-11-13 | 20.50 | $18.55 | 709400 |
| 2025-11-12 | 20.71 | $19.49 | 591632 |
| 2025-11-11 | 20.83 | $19.90 | 824740 |
| 2025-11-10 | 20.93 | $19.10 | 966505 |
| 2025-11-07 | 21.13 | $18.53 | 806400 |
| 2025-11-06 | 21.40 | $17.62 | 627011 |
| 2025-11-05 | 21.80 | $18.15 | 871524 |
| 2025-11-04 | 22.18 | $17.68 | 679000 |
| 2025-11-03 | 22.65 | $17.98 | 812099 |
| 2025-10-31 | 23.15 | $18.97 | 844101 |
| 2025-10-30 | 23.59 | $19.51 | 1.4M |
| 2025-10-29 | 24.01 | $23.43 | 529400 |
| 2025-10-28 | 24.08 | $24.07 | 302700 |
| 2025-10-27 | 24.08 | $24.22 | 351800 |
| 2025-10-24 | 24.06 | $23.92 | 324604 |
| 2025-10-23 | 24.08 | $23.91 | 296810 |
| 2025-10-22 | 24.09 | $24.34 | 330200 |
| 2025-10-21 | 24.07 | $23.88 | 379130 |
| 2025-10-20 | 24.09 | $23.23 | 410544 |
| 2025-10-17 | 24.18 | $23.45 | 409042 |
| 2025-10-16 | 24.25 | $24.18 | 1.0M |
| 2025-10-15 | 24.26 | $23.80 | 470900 |
| 2025-10-14 | 24.31 | $22.90 | 1.5M |
| 2025-10-13 | 24.46 | $22.69 | 513533 |
| 2025-10-10 | 24.65 | $22.54 | 579958 |
| 2025-10-09 | 24.87 | $23.52 | 544175 |
| 2025-10-08 | 25.01 | $24.64 | 311140 |
| 2025-10-07 | 25.05 | $24.44 | 376605 |
| 2025-10-06 | 25.11 | $24.80 | 575418 |
| 2025-10-03 | 25.14 | $24.89 | 514200 |
| 2025-10-02 | 25.17 | $24.28 | 309146 |
| 2025-10-01 | 25.27 | $24.82 | 480300 |
| 2025-09-30 | 25.31 | $25.05 | 693400 |
| 2025-09-29 | 25.34 | $24.43 | 483538 |
| 2025-09-26 | 25.44 | $24.04 | 424100 |
| 2025-09-25 | 25.58 | $23.63 | 405701 |
| 2025-09-24 | 25.79 | $23.99 | 372513 |
| 2025-09-23 | 25.98 | $24.04 | 467400 |
| 2025-09-22 | 26.18 | $24.32 | 578176 |
| 2025-09-19 | 26.38 | $24.04 | 903234 |
| 2025-09-18 | 26.62 | $25.75 | 366605 |
| 2025-09-17 | 26.72 | $26.23 | 378400 |
| 2025-09-16 | 26.77 | $26.23 | 380722 |
| 2025-09-15 | 26.82 | $26.62 | 714300 |
| 2025-09-12 | 26.84 | $27.16 | 299500 |
| 2025-09-11 | 26.81 | $27.21 | 387900 |
| 2025-09-10 | 26.77 | $26.87 | 302040 |
| 2025-09-09 | 26.76 | $27.29 | 183200 |
| 2025-09-08 | 26.70 | $27.20 | 422848 |
| 2025-09-05 | 26.65 | $27.00 | 296805 |
| 2025-09-04 | 26.61 | $26.81 | 311831 |
| 2025-09-03 | 26.59 | $26.55 | 326434 |
| 2025-09-02 | 26.60 | $26.21 | 461415 |
| 2025-08-29 | 26.64 | $26.54 | 347200 |
| 2025-08-28 | 26.65 | $26.59 | 310528 |
| 2025-08-27 | 26.66 | $26.53 | 209644 |
| 2025-08-26 | 26.67 | $26.31 | 243500 |
| 2025-08-25 | 26.71 | $26.74 | 256300 |
| 2025-08-22 | 26.70 | $27.09 | 402602 |
| 2025-08-21 | 26.66 | $26.40 | 394300 |
| 2025-08-20 | 26.69 | $26.52 | 493800 |
| 2025-08-19 | 26.71 | $26.15 | 635623 |
| 2025-08-18 | 26.77 | $25.40 | 563900 |
| 2025-08-15 | 26.91 | $25.46 | 367524 |
| 2025-08-14 | 27.06 | $25.52 | 372193 |
| 2025-08-13 | 27.22 | $25.11 | 663500 |
| 2025-08-12 | 27.45 | $24.55 | 659300 |
| 2025-08-11 | 27.75 | $24.67 | 654436 |
| 2025-08-08 | 28.08 | $24.75 | 751200 |
| 2025-08-07 | 28.43 | $26.17 | 701500 |
| 2025-08-06 | 28.66 | $26.79 | 462600 |
| 2025-08-05 | 28.86 | $26.95 | 460022 |
| 2025-08-04 | 29.06 | $26.64 | 350500 |
| 2025-08-01 | 29.32 | $26.78 | 415828 |
| 2025-07-31 | 29.59 | $27.08 | 552800 |
| 2025-07-30 | 29.85 | $26.96 | 405536 |
| 2025-07-29 | 30.15 | $27.60 | 291129 |
| 2025-07-28 | 30.42 | $28.13 | 405006 |
| 2025-07-25 | 30.66 | $29.27 | 344603 |
| 2025-07-24 | 30.81 | $29.21 | 452142 |
| 2025-07-23 | 30.98 | $29.39 | 371800 |
| 2025-07-22 | 31.15 | $28.82 | 576817 |
| 2025-07-21 | 31.39 | $27.97 | 562300 |
| 2025-07-18 | 31.75 | $27.83 | 494369 |
| 2025-07-17 | 32.16 | $27.87 | 462746 |
| 2025-07-16 | 32.61 | $27.91 | 579392 |
| 2025-07-15 | 33.11 | $27.91 | 1.2M |
| 2025-07-14 | 33.66 | $27.72 | 842641 |
| 2025-07-11 | 34.28 | $27.99 | 975840 |
| 2025-07-10 | 34.94 | $29.31 | 1.0M |
| 2025-07-09 | 35.54 | $29.34 | 2.5M |
| 2025-07-08 | 36.19 | $35.82 | 349700 |
| 2025-07-07 | 36.23 | $35.21 | 251600 |
| 2025-07-03 | 36.34 | $36.37 | 116619 |
| 2025-07-02 | 36.33 | $36.10 | 190700 |
| 2025-07-01 | 36.36 | $35.88 | 483700 |
| 2025-06-30 | 36.41 | $35.01 | 377500 |
| 2025-06-27 | 36.55 | $35.15 | 293732 |
| 2025-06-26 | 36.70 | $34.75 | 417232 |
| 2025-06-25 | 36.91 | $34.41 | 333300 |
| 2025-06-24 | 37.17 | $35.47 | 554500 |
| 2025-06-23 | 37.35 | $35.48 | 410400 |
| 2025-06-20 | 37.54 | $35.05 | 332000 |
| 2025-06-18 | 37.81 | $34.74 | 329940 |
| 2025-06-17 | 38.13 | $35.23 | 516219 |
| 2025-06-16 | 38.43 | $36.79 | 351781 |
| 2025-06-13 | 38.61 | $37.13 | 220500 |
| 2025-06-12 | 38.76 | $38.02 | 436409 |
| 2025-06-11 | 38.84 | $37.43 | 309261 |
| 2025-06-10 | 38.99 | $37.40 | 690800 |
| 2025-06-09 | 39.16 | $36.68 | 438149 |
| 2025-06-06 | 39.42 | $37.78 | 187439 |
| 2025-06-05 | 39.59 | $39.41 | 244500 |
| 2025-06-04 | 39.61 | $39.12 | 287709 |
| 2025-06-03 | 39.66 | $39.60 | 232200 |
| 2025-06-02 | 39.67 | $39.42 | 290722 |
| 2025-05-30 | 39.69 | $40.41 | 155227 |
| 2025-05-29 | 39.62 | $40.56 | 158191 |
| 2025-05-28 | 39.52 | $40.12 | 189345 |
| 2025-05-27 | 39.46 | $40.64 | 168716 |
| 2025-05-23 | 39.33 | $40.12 | 194100 |
| 2025-05-22 | 39.25 | $39.96 | 309037 |
| 2025-05-21 | 39.17 | $39.62 | 380600 |
| 2025-05-20 | 39.13 | $40.50 | 430206 |
| 2025-05-19 | 38.98 | $40.37 | 590327 |
| 2025-05-16 | 38.83 | $39.77 | 333900 |
| 2025-05-15 | 38.74 | $40.08 | 237628 |
| 2025-05-14 | 38.59 | $40.30 | 256700 |
| 2025-05-13 | 38.41 | $40.51 | 273527 |
| 2025-05-12 | 38.19 | $40.14 | 253143 |
| 2025-05-09 | 37.99 | $39.37 | 203406 |
| 2025-05-08 | 37.84 | $38.88 | 273400 |
| 2025-05-07 | 37.73 | $38.76 | 243300 |
| 2025-05-06 | 37.63 | $38.61 | 303800 |
| 2025-05-05 | 37.52 | $39.14 | 151200 |
| 2025-05-02 | 37.35 | $39.15 | 288500 |
| 2025-05-01 | 37.16 | $38.28 | 262732 |
| 2025-04-30 | 37.05 | $38.56 | 848300 |
| 2025-04-29 | 36.89 | $38.24 | 183900 |
| 2025-04-28 | 36.74 | $37.66 | 258300 |
| 2025-04-25 | 36.65 | $37.08 | 210300 |
| 2025-04-24 | 36.60 | $37.51 | 231500 |
| 2025-04-23 | 36.51 | $36.46 | 245100 |
| 2025-04-22 | 36.51 | $36.04 | 280822 |
| 2025-04-21 | 36.56 | $35.18 | 592900 |
| 2025-04-17 | 36.71 | $35.66 | 300546 |
| 2025-04-16 | 36.82 | $35.46 | 224500 |
| 2025-04-15 | 36.96 | $36.43 | 277003 |
| 2025-04-14 | 37.02 | $36.33 | 362300 |
| 2025-04-11 | 37.09 | $35.29 | 382100 |
| 2025-04-10 | 37.28 | $34.07 | 472021 |
| 2025-04-09 | 37.61 | $34.70 | 638900 |
| 2025-04-08 | 37.92 | $32.03 | 454515 |
| 2025-04-07 | 38.54 | $33.18 | 706000 |
| 2025-04-04 | 39.11 | $34.68 | 366236 |
| 2025-04-03 | 39.57 | $36.69 | 811200 |
| 2025-04-02 | 39.88 | $37.53 | 602500 |
| 2025-04-01 | 40.12 | $36.22 | 768700 |
| 2025-03-31 | 40.53 | $37.96 | 429618 |
| 2025-03-28 | 40.80 | $38.43 | 315106 |
| 2025-03-27 | 41.05 | $38.86 | 235000 |
| 2025-03-26 | 41.29 | $39.29 | 182911 |
| 2025-03-25 | 41.50 | $39.89 | 273906 |
| 2025-03-24 | 41.66 | $39.64 | 304300 |
| 2025-03-21 | 41.88 | $40.36 | 212000 |
| 2025-03-20 | 42.04 | $40.76 | 160800 |
| 2025-03-19 | 42.17 | $40.32 | 570000 |
| 2025-03-18 | 42.37 | $40.42 | 197966 |
| 2025-03-17 | 42.57 | $40.32 | 317615 |
| 2025-03-14 | 42.81 | $39.89 | 450500 |
| 2025-03-13 | 43.11 | $40.56 | 229700 |
| 2025-03-12 | 43.38 | $40.83 | 210300 |
| 2025-03-11 | 43.65 | $40.89 | 304800 |
| 2025-03-10 | 43.94 | $41.26 | 282933 |
| 2025-03-07 | 44.23 | $41.63 | 427206 |
| 2025-03-06 | 44.50 | $40.34 | 247011 |
| 2025-03-05 | 44.94 | $39.65 | 306300 |
| 2025-03-04 | 45.49 | $39.22 | 288011 |
| 2025-03-03 | 46.15 | $39.96 | 1.0M |
| 2025-02-28 | 46.81 | $40.56 | 1.0M |
| 2025-02-27 | 47.46 | $41.06 | 505419 |
| 2025-02-26 | 48.14 | $48.55 | 140019 |
| 2025-02-25 | 48.09 | $48.46 | 187011 |
| 2025-02-24 | 48.06 | $48.22 | 182040 |
| 2025-02-21 | 48.04 | $47.47 | 88812 |
| 2025-02-20 | 48.10 | $47.62 | 111000 |
| 2025-02-19 | 48.15 | $48.17 | 113106 |
| 2025-02-18 | 48.15 | $48.95 | 135100 |
| 2025-02-14 | 48.06 | $48.27 | 148600 |
| 2025-02-13 | 48.04 | $48.86 | 110400 |
| 2025-02-12 | 47.95 | $48.44 | 100504 |
| 2025-02-11 | 47.90 | $48.96 | 74300 |
| 2025-02-10 | 47.79 | $48.87 | 87200 |
| 2025-02-07 | 47.68 | $48.64 | 128400 |
| 2025-02-06 | 47.58 | $48.77 | 122931 |
| 2025-02-05 | 47.45 | $48.85 | 154315 |
| 2025-02-04 | 47.30 | $47.83 | 128713 |
| 2025-02-03 | 47.25 | $47.40 | 168800 |
| 2025-01-31 | 47.23 | $47.48 | 177531 |
| 2025-01-30 | 47.20 | $48.31 | 243148 |
| 2025-01-29 | 47.09 | $46.81 | 226500 |
| 2025-01-28 | 47.12 | $46.79 | 267107 |
| 2025-01-27 | 47.15 | $46.53 | 248600 |
| 2025-01-24 | 47.22 | $45.93 | 270602 |
| 2025-01-23 | 47.35 | $44.66 | 168017 |
| 2025-01-22 | 47.64 | $45.15 | 257833 |
| 2025-01-21 | 47.90 | $45.64 | 221441 |
| 2025-01-17 | 48.13 | $45.11 | 238744 |
| 2025-01-16 | 48.45 | $44.63 | 175600 |
| 2025-01-15 | 48.86 | $44.47 | 261215 |
| 2025-01-14 | 49.32 | $43.97 | 347100 |
| 2025-01-13 | 49.88 | $43.83 | 255600 |
| 2025-01-10 | 50.52 | $43.97 | 212000 |
| 2025-01-08 | 51.21 | $45.91 | 352200 |
| 2025-01-07 | 51.76 | $46.60 | 618457 |
| 2025-01-06 | 52.31 | $49.09 | 294711 |
| 2025-01-03 | 52.65 | $50.40 | 157000 |
| 2025-01-02 | 52.88 | $51.07 | 84800 |
| 2024-12-31 | 53.07 | $51.40 | 71333 |
| 2024-12-30 | 53.25 | $51.36 | 121247 |
| 2024-12-27 | 53.45 | $52.04 | 103800 |
| 2024-12-26 | 53.60 | $52.07 | 72929 |
| 2024-12-24 | 53.76 | $52.13 | 39500 |
| 2024-12-23 | 53.93 | $52.07 | 200300 |
| 2024-12-20 | 54.12 | $52.29 | 249333 |
| 2024-12-19 | 54.32 | $52.58 | 113848 |
| 2024-12-18 | 54.50 | $52.78 | 96010 |
| 2024-12-17 | 54.68 | $54.25 | 121507 |
| 2024-12-16 | 54.72 | $55.59 | 109049 |
| 2024-12-13 | 54.63 | $55.98 | 198700 |
| 2024-12-12 | 54.49 | $56.00 | 89800 |
| 2024-12-11 | 54.33 | $56.37 | 313519 |
| 2024-12-10 | 54.12 | $55.80 | 131909 |
| 2024-12-09 | 53.94 | $56.55 | 239500 |
| 2024-12-06 | 53.67 | $55.15 | 125000 |
| 2024-12-05 | 53.51 | $54.60 | 109000 |
| 2024-12-04 | 53.40 | $54.59 | 131100 |
| 2024-12-03 | 53.27 | $54.96 | 197300 |
| 2024-12-02 | 53.09 | $54.81 | 179000 |
| 2024-11-29 | 52.91 | $54.67 | 173644 |
| 2024-11-27 | 52.73 | $53.71 | 433628 |
| 2024-11-26 | 52.62 | $53.77 | 257700 |
| 2024-11-25 | 52.50 | $53.20 | 134236 |
| 2024-11-22 | 52.43 | $52.37 | 110300 |
| 2024-11-21 | 52.44 | $51.48 | 133400 |
| 2024-11-20 | 52.54 | $51.41 | 95514 |
| 2024-11-19 | 52.66 | $51.59 | 117000 |
| 2024-11-18 | 52.77 | $51.61 | 155300 |
| 2024-11-15 | 52.89 | $51.45 | 344100 |
| 2024-11-14 | 53.04 | $52.84 | 140900 |
| 2024-11-13 | 53.06 | $52.16 | 111900 |
| 2024-11-12 | 53.16 | $52.75 | 148248 |
| 2024-11-11 | 53.20 | $54.34 | 126228 |
| 2024-11-08 | 53.08 | $54.55 | 178400 |
| 2024-11-07 | 52.93 | $55.64 | 109044 |
| 2024-11-06 | 52.64 | $55.34 | 138700 |
| 2024-11-05 | 52.36 | $54.43 | 107500 |
| 2024-11-04 | 52.14 | $53.60 | 85400 |
| 2024-11-01 | 51.98 | $53.24 | 133500 |
| 2024-10-31 | 51.85 | $52.49 | 119300 |
| 2024-10-30 | 51.78 | $53.29 | 86400 |
| 2024-10-29 | 51.63 | $54.33 | 101400 |
| 2024-10-28 | 51.34 | $53.85 | 128040 |
| 2024-10-25 | 51.08 | $53.06 | 164719 |
| 2024-10-24 | 50.87 | $53.38 | 218026 |
| 2024-10-23 | 50.60 | $52.91 | 188005 |
| 2024-10-22 | 50.36 | $50.18 | 123141 |
| 2024-10-21 | 50.38 | $50.44 | 97300 |
| 2024-10-18 | 50.37 | $51.26 | 107900 |
| 2024-10-17 | 50.28 | $51.32 | 109005 |
| 2024-10-16 | 50.17 | $50.29 | 83612 |
| 2024-10-15 | 50.16 | $49.47 | 88100 |
| 2024-10-14 | 50.23 | $49.35 | 72134 |
| 2024-10-11 | 50.32 | $49.38 | 107200 |
| 2024-10-10 | 50.42 | $50.29 | 90739 |
| 2024-10-09 | 50.44 | $50.98 | 115122 |
| 2024-10-08 | 50.38 | $50.42 | 213000 |
| 2024-10-07 | 50.38 | $50.85 | 82400 |
| 2024-10-04 | 50.33 | $51.46 | 82137 |
| 2024-10-03 | 50.21 | $50.72 | 125700 |
| 2024-10-02 | 50.15 | $51.22 | 441744 |
| 2024-10-01 | 50.04 | $51.77 | 259905 |
| 2024-09-30 | 49.86 | $51.16 | 75418 |
| 2024-09-27 | 49.72 | $52.11 | 75448 |
| 2024-09-26 | 49.47 | $51.58 | 78200 |
| 2024-09-25 | 49.25 | $50.51 | 101500 |
| 2024-09-24 | 49.12 | $51.32 | 98200 |
| 2024-09-23 | 48.88 | $51.23 | 111700 |
| 2024-09-20 | 48.64 | $50.99 | 143343 |
| 2024-09-19 | 48.39 | $51.15 | 152519 |
| 2024-09-18 | 48.10 | $49.92 | 113502 |
| 2024-09-17 | 47.91 | $49.20 | 75613 |
| 2024-09-16 | 47.77 | $49.22 | 81000 |
| 2024-09-13 | 47.62 | $48.68 | 136541 |
| 2024-09-12 | 47.51 | $48.61 | 116736 |
| 2024-09-11 | 47.39 | $48.38 | 141119 |
| 2024-09-10 | 47.28 | $48.34 | 131300 |
| 2024-09-09 | 47.17 | $48.52 | 158326 |
| 2024-09-06 | 47.03 | $48.35 | 220626 |
| 2024-09-05 | 46.89 | $49.21 | 217730 |
| 2024-09-04 | 46.65 | $46.48 | 544400 |
| 2024-09-03 | 46.67 | $46.49 | 122646 |
| 2024-08-30 | 46.69 | $47.77 | 71619 |
| 2024-08-29 | 46.57 | $47.78 | 85800 |
| 2024-08-28 | 46.44 | $47.65 | 84925 |
| 2024-08-27 | 46.32 | $47.91 | 71607 |
| 2024-08-26 | 46.15 | $47.44 | 71000 |
| 2024-08-23 | 46.01 | $47.40 | 64742 |
| 2024-08-22 | 45.87 | $46.42 | 65200 |
| 2024-08-21 | 45.81 | $46.28 | 81500 |
| 2024-08-20 | 45.76 | $46.09 | 239602 |
| 2024-08-19 | 45.72 | $46.29 | 250700 |
| 2024-08-16 | 45.67 | $45.77 | 160300 |
| 2024-08-15 | 45.65 | $45.61 | 242212 |
| 2024-08-14 | 45.66 | $44.14 | 108100 |
| 2024-08-13 | 45.82 | $44.09 | 122100 |
| 2024-08-12 | 46.00 | $43.68 | 208433 |
| 2024-08-09 | 46.24 | $43.23 | 249113 |
| 2024-08-08 | 46.56 | $43.74 | 179040 |
| 2024-08-07 | 46.86 | $43.75 | 247519 |
| 2024-08-06 | 47.19 | $45.43 | 256300 |
| 2024-08-05 | 47.37 | $45.22 | 193000 |
| 2024-08-02 | 47.60 | $45.96 | 141433 |
| 2024-08-01 | 47.77 | $46.72 | 170520 |
| 2024-07-31 | 47.88 | $48.34 | 228600 |
| 2024-07-30 | 47.83 | $48.21 | 244904 |
| 2024-07-29 | 47.79 | $47.67 | 108000 |
| 2024-07-26 | 47.81 | $48.17 | 114500 |
| 2024-07-25 | 47.77 | $47.39 | 161547 |
| 2024-07-24 | 47.81 | $47.74 | 148700 |
| 2024-07-23 | 47.81 | $48.48 | 78100 |
| 2024-07-22 | 47.74 | $48.65 | 135100 |
| 2024-07-19 | 47.65 | $48.12 | 912100 |
| 2024-07-18 | 47.60 | $48.16 | 755300 |
| 2024-07-17 | 47.54 | $47.27 | 134744 |
| 2024-07-16 | 47.57 | $47.64 | 108009 |
| 2024-07-15 | 47.56 | $47.33 | 80616 |
| 2024-07-12 | 47.58 | $47.60 | 78700 |
| 2024-07-11 | 47.58 | $47.27 | 116307 |
| 2024-07-10 | 47.61 | $46.75 | 164400 |
| 2024-07-09 | 47.71 | $47.37 | 169400 |
| 2024-07-08 | 47.74 | $48.14 | 230400 |
| 2024-07-05 | 47.70 | $47.72 | 243800 |
| 2024-07-03 | 47.70 | $46.69 | 146100 |
| 2024-07-02 | 47.80 | $45.47 | 711230 |
| 2024-07-01 | 48.05 | $45.49 | 118700 |
| 2024-06-28 | 48.32 | $45.78 | 125300 |
| 2024-06-27 | 48.59 | $46.80 | 93347 |
| 2024-06-26 | 48.77 | $46.64 | 196900 |
| 2024-06-25 | 49.00 | $47.13 | 98500 |
| 2024-06-24 | 49.19 | $48.30 | 152300 |
| 2024-06-21 | 49.29 | $47.76 | 717500 |
| 2024-06-20 | 49.45 | $47.92 | 182300 |
| 2024-06-18 | 49.61 | $46.96 | 195800 |
| 2024-06-17 | 49.89 | $47.01 | 97700 |
| 2024-06-14 | 50.19 | $46.76 | 75700 |
| 2024-06-13 | 50.55 | $47.66 | 119508 |
| 2024-06-12 | 50.86 | $48.89 | 87700 |
| 2024-06-11 | 51.07 | $48.01 | 117400 |
| 2024-06-10 | 51.39 | $48.98 | 49919 |
| 2024-06-07 | 51.64 | $48.94 | 60214 |
| 2024-06-06 | 51.92 | $51.33 | 66500 |
| 2024-06-05 | 51.99 | $51.54 | 67515 |
| 2024-06-04 | 52.03 | $51.90 | 61142 |
| 2024-06-03 | 52.05 | $52.18 | 67302 |
| 2024-05-31 | 52.03 | $52.34 | 93000 |
| 2024-05-30 | 52.00 | $52.30 | 61024 |
| 2024-05-29 | 51.97 | $51.20 | 102800 |
| 2024-05-28 | 52.05 | $52.83 | 87110 |
| 2024-05-24 | 51.97 | $52.55 | 51600 |
| 2024-05-23 | 51.91 | $51.80 | 100818 |
| 2024-05-22 | 51.92 | $51.85 | 88936 |
| 2024-05-21 | 51.93 | $53.04 | 69818 |
| 2024-05-20 | 51.81 | $53.69 | 81200 |
| 2024-05-17 | 51.61 | $53.51 | 187300 |
| 2024-05-16 | 51.41 | $53.90 | 84000 |
| 2024-05-15 | 51.15 | $53.59 | 75300 |
| 2024-05-14 | 50.90 | $53.23 | 66000 |
| 2024-05-13 | 50.65 | $52.94 | 57200 |
| 2024-05-10 | 50.41 | $52.95 | 85730 |
| 2024-05-09 | 50.14 | $52.28 | 96810 |
| 2024-05-08 | 49.92 | $52.20 | 89600 |
| 2024-05-07 | 49.68 | $51.69 | 168242 |
| 2024-05-06 | 49.47 | $51.20 | 74129 |
| 2024-05-03 | 49.28 | $51.07 | 136100 |
| 2024-05-02 | 49.10 | $50.52 | 103700 |
| 2024-05-01 | 48.95 | $50.24 | 90540 |
| 2024-04-30 | 48.81 | $50.35 | 142900 |
| 2024-04-29 | 48.65 | $51.57 | 134432 |
| 2024-04-26 | 48.34 | $50.94 | 425200 |
| 2024-04-25 | 48.07 | $50.11 | 366131 |
| 2024-04-24 | 47.85 | $50.25 | 277000 |
| 2024-04-23 | 47.60 | $49.63 | 249800 |
| 2024-04-22 | 47.38 | $49.13 | 233400 |
| 2024-04-19 | 47.20 | $48.18 | 438940 |
| 2024-04-18 | 47.10 | $48.11 | 366800 |
| 2024-04-17 | 46.99 | $47.77 | 287641 |
| 2024-04-16 | 46.91 | $47.22 | 478237 |
| 2024-04-15 | 46.88 | $47.37 | 487227 |
| 2024-04-12 | 46.82 | $47.49 | 673700 |
| 2024-04-11 | 46.75 | $48.39 | 500600 |
| 2024-04-10 | 46.58 | $47.53 | 391000 |
| 2024-04-09 | 46.48 | $47.93 | 393826 |
| 2024-04-08 | 46.33 | $46.77 | 428537 |
| 2024-04-05 | 46.28 | $45.97 | 135300 |
| 2024-04-04 | 46.31 | $46.23 | 76000 |
| 2024-04-03 | 46.32 | $46.69 | 83400 |
| 2024-04-02 | 46.29 | $46.37 | 77400 |
| 2024-04-01 | 46.28 | $47.14 | 54340 |
| 2024-03-28 | 46.19 | $47.40 | 99500 |
| 2024-03-27 | 46.06 | $46.82 | 332446 |
| 2024-03-26 | 45.98 | $46.88 | 211800 |
| 2024-03-25 | 45.88 | $46.56 | 96144 |
| 2024-03-22 | 45.81 | $46.60 | 109730 |
| 2024-03-21 | 45.73 | $46.02 | 103300 |
| 2024-03-20 | 45.70 | $45.25 | 100819 |
| 2024-03-19 | 45.74 | $44.68 | 164403 |
| 2024-03-18 | 45.86 | $44.82 | 127619 |
| 2024-03-15 | 45.97 | $44.96 | 110016 |
| 2024-03-14 | 46.07 | $44.63 | 222410 |
| 2024-03-13 | 46.22 | $45.57 | 80917 |
| 2024-03-12 | 46.29 | $45.90 | 109100 |
| 2024-03-11 | 46.33 | $45.52 | 106427 |
| 2024-03-08 | 46.42 | $45.22 | 90705 |
| 2024-03-07 | 46.54 | $45.84 | 73327 |
| 2024-03-06 | 46.62 | $45.26 | 76000 |
| 2024-03-05 | 46.76 | $45.10 | 148449 |
| 2024-03-04 | 46.94 | $45.41 | 127700 |
| 2024-03-01 | 47.10 | $45.17 | 68500 |
| 2024-02-29 | 47.30 | $44.85 | 95300 |
| 2024-02-28 | 47.56 | $45.20 | 86300 |
| 2024-02-27 | 47.81 | $45.49 | 115613 |
| 2024-02-26 | 48.05 | $46.11 | 121900 |
| 2024-02-23 | 48.25 | $46.17 | 119100 |
| 2024-02-22 | 48.47 | $45.65 | 204600 |
| 2024-02-21 | 48.77 | $49.17 | 117206 |
| 2024-02-20 | 48.73 | $49.74 | 97300 |
| 2024-02-16 | 48.62 | $49.12 | 71101 |
| 2024-02-15 | 48.57 | $48.70 | 116748 |
| 2024-02-14 | 48.56 | $48.36 | 107200 |
| 2024-02-13 | 48.58 | $47.40 | 111425 |
| 2024-02-12 | 48.70 | $49.19 | 152300 |
| 2024-02-09 | 48.65 | $49.40 | 125500 |
| 2024-02-08 | 48.57 | $49.75 | 145820 |
| 2024-02-07 | 48.45 | $49.37 | 96644 |
| 2024-02-06 | 48.35 | $49.88 | 177915 |
| 2024-02-05 | 48.19 | $48.47 | 97813 |
| 2024-02-02 | 48.16 | $49.09 | 94041 |
| 2024-02-01 | 48.06 | $49.31 | 146444 |
| 2024-01-31 | 47.93 | $48.42 | 165922 |
| 2024-01-30 | 47.88 | $50.56 | 84909 |
| 2024-01-29 | 47.60 | $49.95 | 100100 |
| 2024-01-26 | 47.35 | $49.10 | 114544 |
| 2024-01-25 | 47.16 | $48.83 | 88503 |
| 2024-01-24 | 46.99 | $47.79 | 117900 |
| 2024-01-23 | 46.90 | $47.45 | 94815 |
| 2024-01-22 | 46.85 | $46.34 | 120500 |
| 2024-01-19 | 46.90 | $46.06 | 190948 |
| 2024-01-18 | 46.99 | $46.34 | 129412 |
| 2024-01-17 | 47.05 | $45.44 | 131129 |
| 2024-01-16 | 47.22 | $46.31 | 202027 |
| 2024-01-12 | 47.32 | $46.50 | 116325 |
| 2024-01-11 | 47.41 | $47.03 | 175300 |
| 2024-01-10 | 47.45 | $48.38 | 272000 |
| 2024-01-09 | 47.35 | $47.83 | 120500 |
| 2024-01-08 | 47.30 | $49.53 | 172813 |
| 2024-01-05 | 47.06 | $48.94 | 181049 |
| 2024-01-04 | 46.87 | $46.94 | 131100 |
| 2024-01-03 | 46.86 | $46.08 | 112700 |
| 2024-01-02 | 46.94 | $47.07 | 141709 |
| 2023-12-29 | 46.93 | $47.57 | 73200 |
| 2023-12-28 | 46.86 | $47.77 | 123329 |
| 2023-12-27 | 46.76 | $48.37 | 102200 |
| 2023-12-26 | 46.59 | $48.57 | 81600 |
| 2023-12-22 | 46.38 | $48.17 | 71800 |
| 2023-12-21 | 46.20 | $48.05 | 191700 |
| 2023-12-20 | 46.00 | $47.37 | 92900 |
| 2023-12-19 | 45.86 | $47.85 | 153900 |
| 2023-12-18 | 45.65 | $46.97 | 228115 |
| 2023-12-15 | 45.51 | $47.11 | 601446 |
| 2023-12-14 | 45.34 | $47.65 | 433423 |
| 2023-12-13 | 45.10 | $46.14 | 128656 |
| 2023-12-12 | 44.99 | $46.41 | 142740 |
| 2023-12-11 | 44.84 | $45.84 | 177900 |
| 2023-12-08 | 44.73 | $45.39 | 95420 |
| 2023-12-07 | 44.66 | $45.35 | 183104 |
| 2023-12-06 | 44.59 | $45.50 | 113820 |
| 2023-12-05 | 44.49 | $45.09 | 117600 |
| 2023-12-04 | 44.43 | $45.56 | 168320 |
| 2023-12-01 | 44.31 | $45.27 | 112600 |
| 2023-11-30 | 44.21 | $44.78 | 107000 |
| 2023-11-29 | 44.15 | $44.55 | 82300 |
| 2023-11-28 | 44.11 | $44.26 | 129522 |
| 2023-11-27 | 44.09 | $44.54 | 117119 |
| 2023-11-24 | 44.04 | $44.70 | 65800 |
| 2023-11-22 | 43.97 | $44.12 | 77600 |
| 2023-11-21 | 43.96 | $43.95 | 128026 |
| 2023-11-20 | 43.96 | $44.45 | 119900 |
| 2023-11-17 | 43.91 | $44.49 | 120831 |
| 2023-11-16 | 43.85 | $43.50 | 157437 |
| 2023-11-15 | 43.88 | $44.32 | 160933 |
| 2023-11-14 | 43.84 | $44.64 | 110129 |
| 2023-11-13 | 43.75 | $42.90 | 208300 |
| 2023-11-10 | 43.84 | $43.44 | 121449 |
| 2023-11-09 | 43.88 | $44.10 | 90900 |
| 2023-11-08 | 43.86 | $44.12 | 155624 |
| 2023-11-07 | 43.83 | $44.24 | 194817 |
| 2023-11-06 | 43.79 | $44.94 | 154747 |
| 2023-11-03 | 43.67 | $46.16 | 183807 |
| 2023-11-02 | 43.41 | $44.73 | 115900 |
| 2023-11-01 | 43.27 | $43.44 | 104200 |
| 2023-10-31 | 43.25 | $43.03 | 138700 |
| 2023-10-30 | 43.27 | $42.59 | 168200 |
| 2023-10-27 | 43.34 | $42.07 | 198246 |
| 2023-10-26 | 43.48 | $41.34 | 210710 |
| 2023-10-25 | 43.70 | $41.58 | 143525 |
| 2023-10-24 | 43.92 | $42.53 | 187700 |
| 2023-10-23 | 44.07 | $42.32 | 184141 |
| 2023-10-20 | 44.26 | $41.43 | 262217 |
| 2023-10-19 | 44.55 | $42.37 | 144400 |
| 2023-10-18 | 44.78 | $43.23 | 108100 |
| 2023-10-17 | 44.95 | $43.91 | 177900 |
| 2023-10-16 | 45.06 | $44.43 | 249300 |
| 2023-10-13 | 45.12 | $43.39 | 151300 |
| 2023-10-12 | 45.30 | $44.92 | 149528 |
| 2023-10-11 | 45.34 | $46.15 | 153600 |
| 2023-10-10 | 45.26 | $45.60 | 179105 |
| 2023-10-09 | 45.22 | $44.95 | 78900 |
| 2023-10-06 | 45.25 | $44.72 | 142205 |
| 2023-10-05 | 45.31 | $44.02 | 177626 |
| 2023-10-04 | 45.44 | $43.73 | 121900 |
| 2023-10-03 | 45.62 | $43.36 | 191101 |
| 2023-10-02 | 45.86 | $42.74 | 114873 |
| 2023-09-29 | 46.19 | $44.58 | 160600 |
| 2023-09-28 | 46.36 | $44.39 | 169300 |
| 2023-09-27 | 46.57 | $44.00 | 75300 |
| 2023-09-26 | 46.84 | $44.00 | 102408 |
| 2023-09-25 | 47.14 | $44.86 | 131230 |
| 2023-09-22 | 47.38 | $45.21 | 131133 |
| 2023-09-21 | 47.61 | $45.87 | 207516 |
| 2023-09-20 | 47.79 | $45.71 | 365800 |
| 2023-09-19 | 48.01 | $47.15 | 147200 |
| 2023-09-18 | 48.10 | $46.76 | 163042 |
| 2023-09-15 | 48.24 | $47.94 | 141445 |
| 2023-09-14 | 48.27 | $48.00 | 86800 |
| 2023-09-13 | 48.30 | $47.92 | 74600 |
| 2023-09-12 | 48.34 | $47.75 | 111900 |
| 2023-09-11 | 48.40 | $48.10 | 133412 |
| 2023-09-08 | 48.43 | $47.47 | 92700 |
| 2023-09-07 | 48.53 | $46.96 | 91248 |
| 2023-09-06 | 48.70 | $47.74 | 122336 |
| 2023-09-05 | 48.80 | $47.99 | 110400 |
| 2023-09-01 | 48.88 | $48.32 | 85009 |
| 2023-08-31 | 48.94 | $48.40 | 54146 |
| 2023-08-30 | 49.00 | $48.45 | 50846 |
| 2023-08-29 | 49.05 | $48.27 | 146547 |
| 2023-08-28 | 49.14 | $47.62 | 74400 |
| 2023-08-25 | 49.30 | $47.22 | 45600 |
| 2023-08-24 | 49.52 | $47.01 | 96724 |
| 2023-08-23 | 49.78 | $47.80 | 81200 |
| 2023-08-22 | 49.99 | $47.22 | 106300 |
| 2023-08-21 | 50.28 | $47.41 | 119300 |
| 2023-08-18 | 50.58 | $47.44 | 95103 |
| 2023-08-17 | 50.91 | $46.65 | 87000 |
| 2023-08-16 | 51.36 | $47.36 | 86343 |
| 2023-08-15 | 51.78 | $48.21 | 105700 |
| 2023-08-14 | 52.16 | $49.14 | 103100 |
| 2023-08-11 | 52.47 | $49.43 | 95700 |
| 2023-08-10 | 52.80 | $49.81 | 80040 |
| 2023-08-09 | 53.11 | $50.40 | 90300 |
| 2023-08-08 | 53.39 | $50.24 | 186700 |
| 2023-08-07 | 53.73 | $51.68 | 182200 |
| 2023-08-04 | 53.94 | $51.61 | 216900 |
| 2023-08-03 | 54.19 | $53.52 | 87800 |
| 2023-08-02 | 54.26 | $54.00 | 72500 |
| 2023-08-01 | 54.28 | $54.43 | 92852 |
| 2023-07-31 | 54.27 | $54.74 | 85100 |
| 2023-07-28 | 54.22 | $54.51 | 56131 |
| 2023-07-27 | 54.19 | $54.54 | 67300 |
| 2023-07-26 | 54.15 | $54.47 | 87300 |
| 2023-07-25 | 54.12 | $52.90 | 107000 |
| 2023-07-24 | 54.25 | $51.94 | 108608 |
| 2023-07-21 | 54.49 | $53.16 | 122013 |
| 2023-07-20 | 54.63 | $55.56 | 72900 |
| 2023-07-19 | 54.53 | $55.58 | 183738 |
| 2023-07-18 | 54.42 | $57.29 | 104318 |
| 2023-07-17 | 54.12 | $56.07 | 75921 |
| 2023-07-14 | 53.92 | $55.57 | 74100 |
| 2023-07-13 | 53.74 | $55.67 | 70100 |
| 2023-07-12 | 53.54 | $54.72 | 76572 |
| 2023-07-11 | 53.41 | $53.43 | 86303 |
| 2023-07-10 | 53.41 | $52.23 | 88047 |
| 2023-07-07 | 53.54 | $52.03 | 127500 |
| 2023-07-06 | 53.69 | $51.52 | 86500 |
| 2023-07-05 | 53.92 | $52.64 | 139900 |
| 2023-07-03 | 54.06 | $53.25 | 70218 |
| 2023-06-30 | 54.14 | $52.28 | 189313 |
| 2023-06-29 | 54.34 | $51.20 | 172741 |
| 2023-06-28 | 54.67 | $54.05 | 117700 |
| 2023-06-27 | 54.74 | $54.48 | 308429 |
| 2023-06-26 | 54.76 | $53.72 | 126400 |
| 2023-06-23 | 54.87 | $53.52 | 85642 |
| 2023-06-22 | 55.02 | $54.17 | 133317 |
| 2023-06-21 | 55.10 | $54.35 | 82300 |
| 2023-06-20 | 55.18 | $54.79 | 189401 |
| 2023-06-16 | 55.22 | $56.31 | 345700 |
| 2023-06-15 | 55.11 | $55.82 | 68400 |
| 2023-06-14 | 55.04 | $55.17 | 225800 |
| 2023-06-13 | 55.02 | $55.05 | 127100 |
| 2023-06-12 | 55.02 | $54.75 | 92149 |
| 2023-06-09 | 55.05 | $54.35 | 81122 |
| 2023-06-08 | 55.12 | $54.48 | 90804 |
| 2023-06-07 | 55.19 | $55.42 | 117143 |
| 2023-06-06 | 55.16 | $55.25 | 163300 |
| 2023-06-05 | 55.15 | $54.59 | 110075 |
| 2023-06-02 | 55.21 | $55.02 | 160539 |
| 2023-06-01 | 55.23 | $54.04 | 191500 |
| 2023-05-31 | 55.36 | $53.17 | 119700 |
| 2023-05-30 | 55.59 | $54.51 | 277425 |
| 2023-05-26 | 55.70 | $53.99 | 88500 |
| 2023-05-25 | 55.89 | $53.35 | 150526 |
| 2023-05-24 | 56.15 | $53.82 | 74000 |
| 2023-05-23 | 56.40 | $55.05 | 95000 |
| 2023-05-22 | 56.54 | $56.03 | 75100 |
| 2023-05-19 | 56.59 | $55.68 | 50233 |
| 2023-05-18 | 56.69 | $55.83 | 61709 |
| 2023-05-17 | 56.78 | $55.84 | 52600 |
| 2023-05-16 | 56.88 | $54.88 | 71200 |
| 2023-05-15 | 57.09 | $56.19 | 85000 |
| 2023-05-12 | 57.18 | $55.89 | 71500 |
| 2023-05-11 | 57.32 | $55.93 | 52000 |
| 2023-05-10 | 57.47 | $56.02 | 78100 |
| 2023-05-09 | 57.62 | $56.29 | 76500 |
| 2023-05-08 | 57.76 | $56.54 | 62835 |
| 2023-05-05 | 57.89 | $56.67 | 174700 |
| 2023-05-04 | 58.01 | $55.12 | 204500 |
| 2023-05-03 | 58.32 | $55.87 | 91400 |
| 2023-05-02 | 58.58 | $56.90 | 61306 |
| 2023-05-01 | 58.75 | $58.31 | 119002 |
| 2023-04-28 | 58.80 | $57.91 | 68500 |
| 2023-04-27 | 58.89 | $57.53 | 72819 |
| 2023-04-26 | 59.04 | $59.02 | 57600 |
| 2023-04-25 | 59.04 | $58.32 | 44135 |
| 2023-04-24 | 59.11 | $59.61 | 44427 |
| 2023-04-21 | 59.06 | $59.81 | 63349 |
| 2023-04-20 | 58.98 | $59.17 | 76307 |
| 2023-04-19 | 58.96 | $58.98 | 58006 |
| 2023-04-18 | 58.96 | $60.14 | 44700 |
| 2023-04-17 | 58.84 | $59.82 | 54100 |
| 2023-04-14 | 58.73 | $59.28 | 50500 |
| 2023-04-13 | 58.68 | $59.33 | 57100 |
| 2023-04-12 | 58.61 | $58.50 | 84011 |
| 2023-04-11 | 58.62 | $57.79 | 75500 |
| 2023-04-10 | 58.71 | $58.62 | 80300 |
| 2023-04-06 | 58.72 | $59.05 | 104738 |
| 2023-04-05 | 58.68 | $58.21 | 56100 |
| 2023-04-04 | 58.73 | $59.70 | 47934 |
| 2023-04-03 | 58.63 | $59.90 | 49118 |
| 2023-03-31 | 58.49 | $59.52 | 68300 |
| 2023-03-30 | 58.39 | $59.32 | 50318 |
| 2023-03-29 | 58.29 | $58.38 | 80416 |
| 2023-03-28 | 58.28 | $56.77 | 76226 |
| 2023-03-27 | 58.44 | $57.25 | 61100 |
| 2023-03-24 | 58.56 | $56.36 | 63136 |
| 2023-03-23 | 58.79 | $57.71 | 78100 |
| 2023-03-22 | 58.91 | $57.70 | 110726 |
| 2023-03-21 | 59.03 | $58.22 | 92465 |
| 2023-03-20 | 59.12 | $56.86 | 83100 |
| 2023-03-17 | 59.36 | $55.98 | 90544 |
| 2023-03-16 | 59.71 | $57.47 | 121904 |
| 2023-03-15 | 59.95 | $56.15 | 142600 |
| 2023-03-14 | 60.35 | $59.01 | 89021 |
| 2023-03-13 | 60.49 | $58.00 | 176663 |
| 2023-03-10 | 60.75 | $58.85 | 66300 |
| 2023-03-09 | 60.95 | $59.73 | 59800 |
| 2023-03-08 | 61.08 | $61.00 | 67700 |
| 2023-03-07 | 61.09 | $60.58 | 62139 |
| 2023-03-06 | 61.14 | $61.93 | 59300 |
| 2023-03-03 | 61.06 | $62.26 | 58800 |
| 2023-03-02 | 60.93 | $62.25 | 94200 |
| 2023-03-01 | 60.79 | $62.33 | 56245 |
| 2023-02-28 | 60.63 | $61.69 | 95200 |
| 2023-02-27 | 60.52 | $62.65 | 59400 |
| 2023-02-24 | 60.30 | $62.23 | 71414 |
| 2023-02-23 | 60.09 | $63.40 | 128106 |
| 2023-02-22 | 59.75 | $61.42 | 106020 |
| 2023-02-21 | 59.57 | $60.93 | 88700 |
| 2023-02-17 | 59.43 | $60.97 | 66600 |
| 2023-02-16 | 59.26 | $60.35 | 73235 |
| 2023-02-15 | 59.15 | $60.96 | 94000 |
| 2023-02-14 | 58.96 | $60.22 | 43441 |
| 2023-02-13 | 58.83 | $60.12 | 85239 |
| 2023-02-10 | 58.69 | $59.68 | 69420 |
| 2023-02-09 | 58.59 | $60.57 | 85738 |
| 2023-02-08 | 58.38 | $61.67 | 77138 |
| 2023-02-07 | 58.03 | $61.32 | 66344 |
| 2023-02-06 | 57.69 | $60.82 | 70400 |
| 2023-02-03 | 57.36 | $61.92 | 63000 |
| 2023-02-02 | 56.88 | $62.29 | 83431 |
| 2023-02-01 | 56.31 | $59.62 | 69600 |
| 2023-01-31 | 55.96 | $58.52 | 70600 |
| 2023-01-30 | 55.69 | $58.26 | 66633 |
| 2023-01-27 | 55.42 | $58.84 | 54300 |
| 2023-01-26 | 55.06 | $58.40 | 48219 |
| 2023-01-25 | 54.70 | $57.73 | 89400 |
| 2023-01-24 | 54.39 | $57.98 | 62828 |
| 2023-01-23 | 54.01 | $57.19 | 86305 |
| 2023-01-20 | 53.67 | $56.93 | 67349 |
| 2023-01-19 | 53.33 | $56.65 | 86849 |
| 2023-01-18 | 52.98 | $56.28 | 50000 |
| 2023-01-17 | 52.63 | $56.77 | 101341 |
| 2023-01-13 | 52.20 | $56.69 | 57445 |
| 2023-01-12 | 51.72 | $55.91 | 88500 |
| 2023-01-11 | 51.28 | $54.85 | 81218 |
| 2023-01-10 | 50.91 | $53.61 | 60300 |
| 2023-01-09 | 50.62 | $53.42 | 124400 |
| 2023-01-06 | 50.33 | $52.24 | 117410 |
| 2023-01-05 | 50.13 | $51.11 | 54900 |
| 2023-01-04 | 50.02 | $51.59 | 68777 |
| 2023-01-03 | 49.86 | $50.09 | 95000 |
| 2022-12-30 | 49.83 | $49.16 | 73410 |
| 2022-12-29 | 49.90 | $49.72 | 153700 |
| 2022-12-28 | 49.92 | $48.64 | 87500 |
| 2022-12-27 | 50.06 | $49.53 | 69307 |
| 2022-12-23 | 50.11 | $49.63 | 74100 |
| 2022-12-22 | 50.17 | $49.25 | 98500 |
| 2022-12-21 | 50.26 | $49.63 | 72433 |
| 2022-12-20 | 50.33 | $48.52 | 111923 |
| 2022-12-19 | 50.52 | $48.71 | 153504 |
| 2022-12-16 | 50.71 | $48.64 | 190400 |
| 2022-12-15 | 50.93 | $49.51 | 136000 |
| 2022-12-14 | 51.08 | $51.24 | 91900 |
| 2022-12-13 | 51.06 | $51.30 | 119700 |
| 2022-12-12 | 51.03 | $51.06 | 145649 |
| 2022-12-09 | 51.03 | $51.47 | 92900 |
| 2022-12-08 | 50.98 | $51.04 | 79227 |
| 2022-12-07 | 50.98 | $51.34 | 83617 |
| 2022-12-06 | 50.94 | $51.79 | 144815 |
| 2022-12-05 | 50.85 | $52.47 | 104636 |
| 2022-12-02 | 50.68 | $53.67 | 120400 |
| 2022-12-01 | 50.36 | $53.50 | 90925 |
| 2022-11-30 | 50.03 | $52.77 | 84700 |
| 2022-11-29 | 49.75 | $52.29 | 70338 |
| 2022-11-28 | 49.48 | $51.90 | 93500 |
| 2022-11-25 | 49.22 | $52.90 | 71814 |
| 2022-11-23 | 48.84 | $52.60 | 84300 |
| 2022-11-22 | 48.44 | $52.11 | 90800 |
| 2022-11-21 | 48.05 | $51.18 | 108100 |
| 2022-11-18 | 47.72 | $51.82 | 98828 |
| 2022-11-17 | 47.29 | $51.24 | 133630 |
| 2022-11-16 | 46.88 | $50.65 | 101700 |
| 2022-11-15 | 46.48 | $51.28 | 108327 |
| 2022-11-14 | 45.98 | $51.25 | 164800 |
| 2022-11-11 | 45.42 | $51.40 | 151400 |
| 2022-11-10 | 44.79 | $49.19 | 140000 |
| 2022-11-09 | 44.33 | $46.22 | 94400 |
| 2022-11-08 | 44.13 | $47.13 | 140818 |
| 2022-11-07 | 43.81 | $46.23 | 109900 |
| 2022-11-04 | 43.56 | $45.60 | 134500 |
| 2022-11-03 | 43.34 | $44.13 | 144900 |
| 2022-11-02 | 43.26 | $44.00 | 141722 |
| 2022-11-01 | 43.18 | $44.90 | 141000 |
| 2022-10-31 | 43.00 | $44.00 | 120900 |
| 2022-10-28 | 42.90 | $44.41 | 97000 |
| 2022-10-27 | 42.74 | $43.36 | 119700 |
| 2022-10-26 | 42.67 | $43.75 | 139725 |
| 2022-10-25 | 42.56 | $44.25 | 139611 |
| 2022-10-24 | 42.38 | $42.94 | 133800 |
| 2022-10-21 | 42.32 | $42.28 | 100243 |
| 2022-10-20 | 42.33 | $41.53 | 133020 |
| 2022-10-19 | 42.41 | $41.94 | 120003 |
| 2022-10-18 | 42.46 | $43.29 | 183600 |
| 2022-10-17 | 42.37 | $42.50 | 220516 |
| 2022-10-14 | 42.36 | $41.22 | 138000 |
| 2022-10-13 | 42.48 | $41.92 | 188625 |
| 2022-10-12 | 42.54 | $40.81 | 142537 |
| 2022-10-11 | 42.72 | $40.96 | 171000 |
| 2022-10-10 | 42.91 | $42.03 | 127300 |
| 2022-10-07 | 43.00 | $42.03 | 117331 |
| 2022-10-06 | 43.10 | $43.41 | 132500 |
| 2022-10-05 | 43.07 | $43.77 | 143806 |
| 2022-10-04 | 42.99 | $44.89 | 211300 |
| 2022-10-03 | 42.80 | $42.28 | 186000 |
| 2022-09-30 | 42.85 | $41.19 | 213100 |
| 2022-09-29 | 43.02 | $40.73 | 205600 |
| 2022-09-28 | 43.27 | $41.38 | 208600 |
| 2022-09-27 | 43.46 | $40.58 | 257800 |
| 2022-09-26 | 43.77 | $40.70 | 189713 |
| 2022-09-23 | 44.09 | $41.50 | 143716 |
| 2022-09-22 | 44.36 | $43.35 | 179638 |
| 2022-09-21 | 44.47 | $43.13 | 173300 |
| 2022-09-20 | 44.61 | $43.91 | 182900 |
| 2022-09-19 | 44.69 | $43.88 | 116726 |
| 2022-09-16 | 44.77 | $43.66 | 188700 |
| 2022-09-15 | 44.89 | $43.83 | 150900 |
| 2022-09-14 | 45.00 | $43.70 | 147313 |
| 2022-09-13 | 45.13 | $44.67 | 177949 |
| 2022-09-12 | 45.18 | $46.15 | 226532 |
| 2022-09-09 | 45.08 | $44.78 | 125844 |
| 2022-09-08 | 45.11 | $42.87 | 166932 |
| 2022-09-07 | 45.35 | $42.76 | 182935 |
| 2022-09-06 | 45.62 | $42.46 | 247231 |
| 2022-09-02 | 45.96 | $42.04 | 137313 |
| 2022-09-01 | 46.37 | $42.26 | 146400 |
| 2022-08-31 | 46.80 | $42.91 | 163100 |
| 2022-08-30 | 47.21 | $43.03 | 141594 |
| 2022-08-29 | 47.65 | $43.22 | 140248 |
| 2022-08-26 | 48.12 | $43.36 | 146800 |
| 2022-08-25 | 48.62 | $45.21 | 100900 |
| 2022-08-24 | 48.98 | $44.97 | 100200 |
| 2022-08-23 | 49.40 | $45.49 | 147300 |
| 2022-08-22 | 49.81 | $45.90 | 220329 |
| 2022-08-19 | 50.22 | $48.18 | 149002 |
| 2022-08-18 | 50.43 | $48.86 | 145934 |
| 2022-08-17 | 50.60 | $49.53 | 119400 |
| 2022-08-16 | 50.71 | $50.74 | 111507 |
| 2022-08-15 | 50.71 | $50.01 | 106000 |
| 2022-08-12 | 50.78 | $49.75 | 108700 |
| 2022-08-11 | 50.89 | $50.14 | 122600 |
| 2022-08-10 | 50.97 | $49.64 | 119400 |
| 2022-08-09 | 51.11 | $48.17 | 156134 |
| 2022-08-08 | 51.42 | $49.27 | 218300 |
| 2022-08-05 | 51.65 | $49.43 | 339700 |
| 2022-08-04 | 51.88 | $53.97 | 153365 |
| 2022-08-03 | 51.66 | $53.75 | 144900 |
| 2022-08-02 | 51.44 | $53.21 | 85900 |
| 2022-08-01 | 51.26 | $53.91 | 148300 |
| 2022-07-29 | 50.98 | $53.96 | 319100 |
| 2022-07-28 | 50.66 | $53.16 | 126700 |
| 2022-07-27 | 50.40 | $52.82 | 154637 |
| 2022-07-26 | 50.14 | $51.18 | 122600 |
| 2022-07-25 | 50.04 | $52.42 | 209300 |
| 2022-07-22 | 49.78 | $52.22 | 190900 |
| 2022-07-21 | 49.53 | $52.05 | 204939 |
| 2022-07-20 | 49.26 | $51.23 | 175200 |
| 2022-07-19 | 49.06 | $50.27 | 273922 |
| 2022-07-18 | 48.93 | $48.51 | 193300 |
| 2022-07-15 | 48.97 | $47.53 | 149908 |
| 2022-07-14 | 49.12 | $46.14 | 166823 |
| 2022-07-13 | 49.44 | $47.07 | 132400 |
| 2022-07-12 | 49.69 | $46.89 | 239034 |
| 2022-07-11 | 49.98 | $46.70 | 215200 |
| 2022-07-08 | 50.33 | $47.81 | 673300 |
| 2022-07-07 | 50.59 | $47.57 | 799643 |
| 2022-07-06 | 50.91 | $46.86 | 275100 |
| 2022-07-05 | 51.34 | $46.11 | 558300 |
| 2022-07-01 | 51.89 | $50.34 | 214001 |
| 2022-06-30 | 52.05 | $50.59 | 186200 |
| 2022-06-29 | 52.20 | $49.75 | 242200 |
| 2022-06-28 | 52.46 | $50.02 | 210000 |
| 2022-06-27 | 52.72 | $50.70 | 211048 |
| 2022-06-24 | 52.93 | $49.83 | 159000 |
| 2022-06-23 | 53.25 | $48.25 | 202835 |
| 2022-06-22 | 53.78 | $50.02 | 174921 |
| 2022-06-21 | 54.18 | $50.39 | 226600 |
| 2022-06-17 | 54.58 | $49.37 | 201000 |
| 2022-06-16 | 55.12 | $49.00 | 197200 |
| 2022-06-15 | 55.77 | $50.35 | 182733 |
| 2022-06-14 | 56.34 | $48.95 | 360835 |
| 2022-06-13 | 57.12 | $50.72 | 154146 |
| 2022-06-10 | 57.79 | $52.02 | 209500 |
| 2022-06-09 | 58.40 | $53.86 | 127800 |
| 2022-06-08 | 58.88 | $56.99 | 183041 |
| 2022-06-07 | 59.07 | $58.10 | 155611 |
| 2022-06-06 | 59.18 | $58.73 | 216714 |
| 2022-06-03 | 59.22 | $57.44 | 78902 |
| 2022-06-02 | 59.41 | $58.39 | 152900 |
| 2022-06-01 | 59.52 | $57.52 | 124100 |
| 2022-05-31 | 59.73 | $58.09 | 159300 |
| 2022-05-27 | 59.90 | $58.54 | 127044 |
| 2022-05-26 | 60.04 | $58.04 | 164800 |
| 2022-05-25 | 60.25 | $57.03 | 257900 |
| 2022-05-24 | 60.59 | $55.36 | 334500 |
| 2022-05-23 | 61.15 | $60.55 | 201400 |
| 2022-05-20 | 61.21 | $60.24 | 165807 |
| 2022-05-19 | 61.31 | $59.31 | 182700 |
| 2022-05-18 | 61.52 | $59.43 | 149114 |
| 2022-05-17 | 61.74 | $62.42 | 96900 |
| 2022-05-16 | 61.67 | $60.70 | 128800 |
| 2022-05-13 | 61.77 | $60.57 | 129222 |
| 2022-05-12 | 61.90 | $58.66 | 174000 |
| 2022-05-11 | 62.24 | $57.82 | 183422 |
| 2022-05-10 | 62.70 | $59.03 | 168504 |
| 2022-05-09 | 63.09 | $58.85 | 216627 |
| 2022-05-06 | 63.54 | $60.55 | 434000 |
| 2022-05-05 | 63.85 | $62.05 | 159300 |
| 2022-05-04 | 64.04 | $65.06 | 132710 |
| 2022-05-03 | 63.93 | $63.29 | 140700 |
| 2022-05-02 | 64.00 | $62.11 | 131760 |
| 2022-04-29 | 64.20 | $61.90 | 159900 |
| 2022-04-28 | 64.44 | $62.50 | 174904 |
| 2022-04-27 | 64.65 | $61.03 | 182604 |
| 2022-04-26 | 65.03 | $62.02 | 166500 |
| 2022-04-25 | 65.34 | $64.55 | 123001 |
| 2022-04-22 | 65.43 | $64.56 | 105126 |
| 2022-04-21 | 65.52 | $65.85 | 214200 |
| 2022-04-20 | 65.48 | $65.46 | 111347 |
| 2022-04-19 | 65.48 | $63.98 | 109700 |
| 2022-04-18 | 65.64 | $63.52 | 77919 |
| 2022-04-14 | 65.87 | $63.60 | 115331 |
| 2022-04-13 | 66.10 | $63.84 | 109100 |
| 2022-04-12 | 66.34 | $62.59 | 134900 |
| 2022-04-11 | 66.74 | $62.85 | 321017 |
| 2022-04-08 | 67.15 | $64.08 | 232700 |
| 2022-04-07 | 67.47 | $64.91 | 154223 |
| 2022-04-06 | 67.74 | $64.60 | 148333 |
| 2022-04-05 | 68.07 | $65.07 | 111636 |
| 2022-04-04 | 68.39 | $65.94 | 111532 |
| 2022-04-01 | 68.64 | $66.36 | 111900 |
| 2022-03-31 | 68.88 | $65.46 | 180132 |
| 2022-03-30 | 69.24 | $69.04 | 107507 |
| 2022-03-29 | 69.26 | $70.47 | 127200 |
| 2022-03-28 | 69.14 | $68.97 | 122700 |
| 2022-03-25 | 69.16 | $68.78 | 150512 |
| 2022-03-24 | 69.20 | $67.60 | 179400 |
| 2022-03-23 | 69.36 | $67.65 | 156700 |
| 2022-03-22 | 69.54 | $71.42 | 115900 |
| 2022-03-21 | 69.35 | $71.10 | 166549 |
| 2022-03-18 | 69.16 | $70.81 | 251200 |
| 2022-03-17 | 68.99 | $69.78 | 205900 |
| 2022-03-16 | 68.90 | $69.37 | 248026 |
| 2022-03-15 | 68.86 | $65.88 | 172000 |
| 2022-03-14 | 69.17 | $64.67 | 172200 |
| 2022-03-11 | 69.64 | $64.86 | 193609 |
| 2022-03-10 | 70.15 | $64.77 | 197919 |
| 2022-03-09 | 70.71 | $65.29 | 323700 |
| 2022-03-08 | 71.28 | $62.53 | 415100 |
| 2022-03-07 | 72.20 | $59.27 | 324228 |
| 2022-03-04 | 73.56 | $61.77 | 226103 |
| 2022-03-03 | 74.81 | $64.03 | 223400 |
| 2022-03-02 | 75.94 | $68.32 | 174142 |
| 2022-03-01 | 76.74 | $66.72 | 277923 |
| 2022-02-28 | 77.80 | $70.49 | 270800 |
| 2022-02-25 | 78.57 | $73.12 | 158903 |
| 2022-02-24 | 79.14 | $70.43 | 342700 |
| 2022-02-23 | 80.06 | $79.12 | 113900 |
| 2022-02-22 | 80.16 | $79.42 | 80700 |
| 2022-02-18 | 80.23 | $80.24 | 92200 |
| 2022-02-17 | 80.23 | $80.26 | 179128 |
| 2022-02-16 | 80.23 | $82.57 | 111436 |
| 2022-02-15 | 79.98 | $82.08 | 84220 |
| 2022-02-14 | 79.76 | $80.53 | 101737 |
| 2022-02-11 | 79.68 | $81.42 | 114118 |
| 2022-02-10 | 79.50 | $82.58 | 147300 |
| 2022-02-09 | 79.17 | $82.99 | 152500 |
| 2022-02-08 | 78.77 | $80.80 | 97220 |
| 2022-02-07 | 78.56 | $79.34 | 93000 |
| 2022-02-04 | 78.48 | $80.37 | 120325 |
| 2022-02-03 | 78.28 | $78.83 | 163208 |
| 2022-02-02 | 78.22 | $80.21 | 138900 |
| 2022-02-01 | 78.01 | $78.75 | 121200 |
| 2022-01-31 | 77.93 | $77.91 | 115502 |
| 2022-01-28 | 77.93 | $77.02 | 262000 |
| 2022-01-27 | 78.03 | $76.02 | 205000 |
| 2022-01-26 | 78.24 | $77.45 | 105600 |
| 2022-01-25 | 78.32 | $76.93 | 190300 |
| 2022-01-24 | 78.47 | $78.13 | 188329 |
| 2022-01-21 | 78.51 | $79.71 | 175626 |
| 2022-01-20 | 78.38 | $80.85 | 131225 |
| 2022-01-19 | 78.12 | $81.80 | 182030 |
| 2022-01-18 | 77.73 | $81.16 | 155918 |
| 2022-01-14 | 77.37 | $81.66 | 101519 |
| 2022-01-13 | 76.92 | $80.77 | 125826 |
| 2022-01-12 | 76.51 | $80.92 | 126310 |
| 2022-01-11 | 76.05 | $79.67 | 112900 |
| 2022-01-10 | 75.67 | $78.59 | 142300 |
| 2022-01-07 | 75.36 | $78.93 | 121843 |
| 2022-01-06 | 74.98 | $78.85 | 168200 |
| 2022-01-05 | 74.58 | $76.93 | 232644 |
| 2022-01-04 | 74.33 | $77.33 | 163238 |
| 2022-01-03 | 74.01 | $75.68 | 176132 |
| 2021-12-31 | 73.84 | $75.55 | 28325 |
| 2021-12-30 | 73.66 | $75.70 | 64218 |
| 2021-12-29 | 73.44 | $76.20 | 77729 |
| 2021-12-28 | 73.15 | $75.81 | 62400 |
| 2021-12-27 | 72.87 | $75.94 | 92800 |
| 2021-12-23 | 72.55 | $74.53 | 93830 |
| 2021-12-22 | 72.34 | $74.16 | 97918 |
| 2021-12-21 | 72.15 | $73.14 | 120800 |
| 2021-12-20 | 72.05 | $71.84 | 166826 |
| 2021-12-17 | 72.07 | $72.05 | 130700 |
| 2021-12-16 | 72.07 | $72.00 | 119000 |
| 2021-12-15 | 72.08 | $71.86 | 104800 |
| 2021-12-14 | 72.10 | $72.32 | 127618 |
| 2021-12-13 | 72.08 | $72.09 | 99100 |
| 2021-12-10 | 72.08 | $72.82 | 102800 |
| 2021-12-09 | 72.00 | $72.60 | 74200 |
| 2021-12-08 | 71.94 | $73.35 | 108527 |
| 2021-12-07 | 71.79 | $72.45 | 62203 |
| 2021-12-06 | 71.72 | $71.43 | 95641 |
| 2021-12-03 | 71.75 | $70.51 | 130647 |
| 2021-12-02 | 71.88 | $71.05 | 126826 |
| 2021-12-01 | 71.97 | $69.25 | 155430 |
| 2021-11-30 | 72.25 | $69.66 | 141800 |
| 2021-11-29 | 72.52 | $71.10 | 127449 |
| 2021-11-26 | 72.67 | $70.62 | 88600 |
| 2021-11-24 | 72.89 | $73.78 | 91933 |
| 2021-11-23 | 72.80 | $73.90 | 122200 |
| 2021-11-22 | 72.68 | $73.93 | 170427 |
| 2021-11-19 | 72.55 | $73.80 | 103742 |
| 2021-11-18 | 72.42 | $75.08 | 85200 |
| 2021-11-17 | 72.14 | $75.31 | 94900 |
| 2021-11-16 | 71.80 | $74.08 | 55733 |
| 2021-11-15 | 71.57 | $73.73 | 69449 |
| 2021-11-12 | 71.34 | $74.45 | 52908 |
| 2021-11-11 | 71.01 | $74.23 | 63444 |
| 2021-11-10 | 70.67 | $74.33 | 113348 |
| 2021-11-09 | 70.29 | $74.05 | 130345 |
| 2021-11-08 | 69.89 | $72.69 | 187908 |
| 2021-11-05 | 69.59 | $72.71 | 90119 |
| 2021-11-04 | 69.27 | $71.65 | 76600 |
| 2021-11-03 | 69.02 | $73.12 | 93100 |
| 2021-11-02 | 68.58 | $71.35 | 94300 |
| 2021-11-01 | 68.29 | $72.77 | 114713 |
| 2021-10-29 | 67.82 | $72.36 | 119639 |
| 2021-10-28 | 67.34 | $72.39 | 284899 |
| 2021-10-27 | 66.81 | $66.21 | 112600 |
| 2021-10-26 | 66.88 | $65.34 | 95600 |
| 2021-10-25 | 67.04 | $64.88 | 91400 |
| 2021-10-22 | 67.26 | $65.64 | 76430 |
| 2021-10-21 | 67.44 | $66.89 | 61520 |
| 2021-10-20 | 67.49 | $67.61 | 101522 |
| 2021-10-19 | 67.48 | $68.45 | 65802 |
| 2021-10-18 | 67.38 | $67.59 | 83800 |
| 2021-10-15 | 67.36 | $68.20 | 58700 |
| 2021-10-14 | 67.27 | $67.65 | 58000 |
| 2021-10-13 | 67.23 | $67.07 | 68549 |
| 2021-10-12 | 67.24 | $66.78 | 74100 |
| 2021-10-11 | 67.29 | $66.94 | 197800 |
| 2021-10-08 | 67.33 | $66.80 | 62900 |
| 2021-10-07 | 67.38 | $66.65 | 106409 |
| 2021-10-06 | 67.46 | $67.46 | 177100 |
| 2021-10-05 | 67.46 | $68.45 | 98137 |
| 2021-10-04 | 67.36 | $67.27 | 100300 |
| 2021-10-01 | 67.37 | $67.92 | 81607 |
| 2021-09-30 | 67.31 | $67.04 | 112500 |
| 2021-09-29 | 67.34 | $66.81 | 111100 |
| 2021-09-28 | 67.39 | $66.31 | 109800 |
| 2021-09-27 | 67.51 | $68.94 | 100100 |
| 2021-09-24 | 67.36 | $68.22 | 120900 |
| 2021-09-23 | 67.27 | $68.79 | 54539 |
| 2021-09-22 | 67.10 | $67.78 | 112000 |
| 2021-09-21 | 67.03 | $65.97 | 100808 |
| 2021-09-20 | 67.15 | $64.97 | 106200 |
| 2021-09-17 | 67.37 | $66.61 | 102100 |
| 2021-09-16 | 67.45 | $67.07 | 81400 |
| 2021-09-15 | 67.50 | $67.23 | 62918 |
| 2021-09-14 | 67.52 | $66.61 | 147424 |
| 2021-09-13 | 67.62 | $67.81 | 60400 |
| 2021-09-10 | 67.60 | $66.88 | 71400 |
| 2021-09-09 | 67.68 | $67.43 | 69907 |
| 2021-09-08 | 67.70 | $67.41 | 78500 |
| 2021-09-07 | 67.73 | $68.06 | 88500 |
| 2021-09-03 | 67.70 | $68.82 | 45700 |
| 2021-09-02 | 67.58 | $69.08 | 84133 |
| 2021-09-01 | 67.42 | $68.33 | 78500 |
| 2021-08-31 | 67.33 | $67.90 | 50600 |
| 2021-08-30 | 67.26 | $67.42 | 38541 |
| 2021-08-27 | 67.25 | $67.66 | 66500 |
| 2021-08-26 | 67.20 | $66.86 | 58531 |
| 2021-08-25 | 67.24 | $67.68 | 66420 |
| 2021-08-24 | 67.19 | $67.38 | 66500 |
| 2021-08-23 | 67.18 | $67.22 | 57100 |
| 2021-08-20 | 67.17 | $66.48 | 168600 |
| 2021-08-19 | 67.24 | $66.22 | 88700 |
| 2021-08-18 | 67.35 | $67.68 | 64808 |
| 2021-08-17 | 67.32 | $67.84 | 100500 |
| 2021-08-16 | 67.26 | $68.82 | 221873 |
| 2021-08-13 | 67.10 | $69.29 | 143300 |
| 2021-08-12 | 66.87 | $69.22 | 131948 |
| 2021-08-11 | 66.62 | $69.10 | 80840 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
21.22
2026-08-07
Close Price
$27.55
Vol: 1.1M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
15.62
Average
46.24
Maximum
80.60
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 21.22 | $27.55 | 1.1M |
| 2026-08-06 | 20.48 | $25.95 | 2.8M |
| 2026-08-05 | 19.86 | $20.61 | 605823 |
| 2026-08-04 | 19.72 | $20.60 | 277135 |
| 2026-08-03 | 19.58 | $20.35 | 329038 |
| 2026-07-31 | 19.44 | $20.21 | 259642 |
| 2026-07-30 | 19.30 | $20.46 | 450000 |
| 2026-07-29 | 19.11 | $21.63 | 607200 |
| 2026-07-28 | 18.79 | $21.30 | 595948 |
| 2026-07-27 | 18.47 | $19.54 | 589902 |
| 2026-07-24 | 18.30 | $18.75 | 246906 |
| 2026-07-23 | 18.20 | $18.13 | 289649 |
| 2026-07-22 | 18.15 | $18.30 | 288728 |
| 2026-07-21 | 18.07 | $18.23 | 356212 |
| 2026-07-20 | 18.01 | $19.20 | 241500 |
| 2026-07-17 | 17.84 | $19.05 | 243900 |
| 2026-07-16 | 17.69 | $19.49 | 414304 |
| 2026-07-15 | 17.49 | $18.66 | 416922 |
| 2026-07-14 | 17.37 | $18.21 | 364632 |
| 2026-07-13 | 17.30 | $18.86 | 426515 |
| 2026-07-10 | 17.16 | $18.49 | 627500 |
| 2026-07-09 | 17.06 | $17.34 | 244014 |
| 2026-07-08 | 17.08 | $17.14 | 436148 |
| 2026-07-07 | 17.11 | $17.81 | 351400 |
| 2026-07-06 | 17.08 | $17.36 | 467204 |
| 2026-07-02 | 17.10 | $16.53 | 642800 |
| 2026-07-01 | 17.21 | $16.27 | 580011 |
| 2026-06-30 | 17.35 | $15.49 | 452344 |
| 2026-06-29 | 17.58 | $16.23 | 465027 |
| 2026-06-26 | 17.76 | $16.13 | 930172 |
| 2026-06-25 | 17.95 | $16.61 | 745000 |
| 2026-06-24 | 18.11 | $16.57 | 927839 |
| 2026-06-23 | 18.28 | $16.94 | 2.6M |
| 2026-06-22 | 18.43 | $18.03 | 448714 |
| 2026-06-18 | 18.48 | $17.97 | 517811 |
| 2026-06-17 | 18.53 | $18.43 | 489800 |
| 2026-06-16 | 18.54 | $19.02 | 274813 |
| 2026-06-15 | 18.49 | $18.74 | 273429 |
| 2026-06-12 | 18.46 | $19.07 | 344025 |
| 2026-06-11 | 18.40 | $18.69 | 375600 |
| 2026-06-10 | 18.36 | $18.32 | 479100 |
| 2026-06-09 | 18.35 | $18.65 | 560311 |
| 2026-06-08 | 18.31 | $17.46 | 252600 |
| 2026-06-05 | 18.38 | $17.70 | 468330 |
| 2026-06-04 | 18.44 | $18.58 | 486900 |
| 2026-06-03 | 18.42 | $17.60 | 570654 |
| 2026-06-02 | 18.49 | $18.82 | 343211 |
| 2026-06-01 | 18.45 | $19.21 | 442900 |
| 2026-05-29 | 18.36 | $18.60 | 388443 |
| 2026-05-28 | 18.33 | $18.78 | 261600 |
| 2026-05-27 | 18.27 | $18.66 | 296013 |
| 2026-05-26 | 18.22 | $18.54 | 321200 |
| 2026-05-22 | 18.18 | $18.77 | 570000 |
| 2026-05-21 | 18.11 | $18.58 | 368012 |
| 2026-05-20 | 18.06 | $18.54 | 381600 |
| 2026-05-19 | 18.01 | $18.36 | 389205 |
| 2026-05-18 | 17.97 | $18.52 | 530800 |
| 2026-05-15 | 17.91 | $17.47 | 431806 |
| 2026-05-14 | 17.96 | $17.23 | 456628 |
| 2026-05-13 | 18.04 | $17.24 | 563600 |
| 2026-05-12 | 18.12 | $17.46 | 538444 |
| 2026-05-11 | 18.17 | $17.90 | 756835 |
| 2026-05-08 | 18.18 | $18.97 | 420427 |
| 2026-05-07 | 18.08 | $18.76 | 343900 |
| 2026-05-06 | 17.99 | $18.53 | 285140 |
| 2026-05-05 | 17.91 | $18.63 | 728463 |
| 2026-05-04 | 17.82 | $17.82 | 211905 |
| 2026-05-01 | 17.79 | $18.11 | 325430 |
| 2026-04-30 | 17.73 | $18.09 | 300941 |
| 2026-04-29 | 17.65 | $18.13 | 384249 |
| 2026-04-28 | 17.56 | $17.62 | 262926 |
| 2026-04-27 | 17.51 | $17.36 | 422900 |
| 2026-04-24 | 17.48 | $17.66 | 286202 |
| 2026-04-23 | 17.41 | $17.77 | 536229 |
| 2026-04-22 | 17.31 | $17.97 | 365400 |
| 2026-04-21 | 17.18 | $18.04 | 564700 |
| 2026-04-20 | 17.04 | $18.07 | 297600 |
| 2026-04-17 | 16.87 | $18.28 | 426604 |
| 2026-04-16 | 16.67 | $18.10 | 281300 |
| 2026-04-15 | 16.48 | $17.81 | 304810 |
| 2026-04-14 | 16.30 | $17.38 | 959493 |
| 2026-04-13 | 16.16 | $17.28 | 1.4M |
| 2026-04-10 | 16.01 | $16.74 | 624310 |
| 2026-04-09 | 15.92 | $16.59 | 871635 |
| 2026-04-08 | 15.84 | $16.98 | 563600 |
| 2026-04-07 | 15.72 | $16.59 | 613503 |
| 2026-04-06 | 15.65 | $16.20 | 318114 |
| 2026-04-02 | 15.62 | $15.97 | 1.2M |
| 2026-04-01 | 15.62 | $16.05 | 708700 |
| 2026-03-31 | 15.62 | $15.55 | 1.2M |
| 2026-03-30 | 15.67 | $15.49 | 620100 |
| 2026-03-27 | 15.73 | $15.33 | 491700 |
| 2026-03-26 | 15.83 | $15.49 | 915500 |
| 2026-03-25 | 15.93 | $15.50 | 1.3M |
| 2026-03-24 | 16.04 | $15.25 | 1.1M |
| 2026-03-23 | 16.19 | $15.33 | 495300 |
| 2026-03-20 | 16.34 | $15.11 | 596900 |
| 2026-03-19 | 16.54 | $15.15 | 644300 |
| 2026-03-18 | 16.75 | $15.18 | 586610 |
| 2026-03-17 | 16.97 | $15.59 | 660400 |
| 2026-03-16 | 17.16 | $15.83 | 715400 |
| 2026-03-13 | 17.35 | $15.68 | 784800 |
| 2026-03-12 | 17.56 | $15.71 | 1.5M |
| 2026-03-11 | 17.77 | $17.09 | 502115 |
| 2026-03-10 | 17.87 | $17.06 | 551896 |
| 2026-03-09 | 17.98 | $17.60 | 505531 |
| 2026-03-06 | 18.04 | $17.77 | 370100 |
| 2026-03-05 | 18.08 | $18.12 | 616323 |
| 2026-03-04 | 18.09 | $17.15 | 556141 |
| 2026-03-03 | 18.19 | $16.32 | 527728 |
| 2026-03-02 | 18.40 | $17.11 | 648990 |
| 2026-02-27 | 18.54 | $18.60 | 767000 |
| 2026-02-26 | 18.56 | $18.87 | 914819 |
| 2026-02-25 | 18.56 | $18.73 | 827282 |
| 2026-02-24 | 18.58 | $18.46 | 1.2M |
| 2026-02-23 | 18.65 | $18.32 | 776200 |
| 2026-02-20 | 18.75 | $18.84 | 785408 |
| 2026-02-19 | 18.81 | $18.79 | 558100 |
| 2026-02-18 | 18.89 | $18.50 | 616523 |
| 2026-02-17 | 19.01 | $17.87 | 779822 |
| 2026-02-13 | 19.20 | $18.76 | 504800 |
| 2026-02-12 | 19.32 | $17.82 | 659900 |
| 2026-02-11 | 19.55 | $18.33 | 708400 |
| 2026-02-10 | 19.75 | $19.21 | 488337 |
| 2026-02-09 | 19.88 | $18.66 | 518947 |
| 2026-02-06 | 20.08 | $18.48 | 686200 |
| 2026-02-05 | 20.33 | $17.50 | 833824 |
| 2026-02-04 | 20.69 | $17.73 | 1.1M |
| 2026-02-03 | 21.05 | $17.97 | 1.1M |
| 2026-02-02 | 21.43 | $20.61 | 463800 |
| 2026-01-30 | 21.55 | $20.88 | 379945 |
| 2026-01-29 | 21.67 | $20.71 | 575200 |
| 2026-01-28 | 21.80 | $21.17 | 309075 |
| 2026-01-27 | 21.91 | $21.22 | 434800 |
| 2026-01-26 | 22.01 | $22.05 | 306900 |
| 2026-01-23 | 22.03 | $22.04 | 187700 |
| 2026-01-22 | 22.06 | $21.84 | 354700 |
| 2026-01-21 | 22.10 | $20.99 | 376014 |
| 2026-01-20 | 22.23 | $20.63 | 446400 |
| 2026-01-16 | 22.41 | $21.22 | 433300 |
| 2026-01-15 | 22.53 | $21.50 | 366452 |
| 2026-01-14 | 22.63 | $21.91 | 420400 |
| 2026-01-13 | 22.69 | $22.00 | 375400 |
| 2026-01-12 | 22.75 | $22.10 | 692800 |
| 2026-01-09 | 22.79 | $23.70 | 318414 |
| 2026-01-08 | 22.67 | $22.85 | 385600 |
| 2026-01-07 | 22.63 | $22.72 | 864418 |
| 2026-01-06 | 22.58 | $23.45 | 495124 |
| 2026-01-05 | 22.44 | $23.55 | 1.4M |
| 2026-01-02 | 22.27 | $22.91 | 439500 |
| 2025-12-31 | 22.15 | $22.46 | 374000 |
| 2025-12-30 | 22.05 | $22.91 | 466358 |
| 2025-12-29 | 21.89 | $22.55 | 514011 |
| 2025-12-26 | 21.76 | $22.44 | 262630 |
| 2025-12-24 | 21.62 | $22.17 | 109606 |
| 2025-12-23 | 21.49 | $22.07 | 366100 |
| 2025-12-22 | 21.37 | $22.03 | 375645 |
| 2025-12-19 | 21.24 | $22.26 | 455143 |
| 2025-12-18 | 21.07 | $22.44 | 388739 |
| 2025-12-17 | 20.88 | $22.40 | 396300 |
| 2025-12-16 | 20.68 | $22.08 | 481822 |
| 2025-12-15 | 20.50 | $22.26 | 573900 |
| 2025-12-12 | 20.29 | $22.02 | 564800 |
| 2025-12-11 | 20.08 | $22.10 | 794900 |
| 2025-12-10 | 19.86 | $21.25 | 494240 |
| 2025-12-09 | 19.71 | $21.16 | 668400 |
| 2025-12-08 | 19.56 | $19.86 | 800521 |
| 2025-12-05 | 19.52 | $19.33 | 1.3M |
| 2025-12-04 | 19.53 | $19.31 | 481148 |
| 2025-12-03 | 19.54 | $18.89 | 993149 |
| 2025-12-02 | 19.58 | $18.88 | 543964 |
| 2025-12-01 | 19.61 | $19.55 | 1.2M |
| 2025-11-28 | 19.58 | $20.07 | 249729 |
| 2025-11-26 | 19.50 | $19.59 | 487400 |
| 2025-11-25 | 19.48 | $19.67 | 892924 |
| 2025-11-24 | 19.48 | $19.88 | 859100 |
| 2025-11-21 | 19.47 | $20.15 | 723200 |
| 2025-11-20 | 19.46 | $19.09 | 880927 |
| 2025-11-19 | 19.57 | $20.43 | 558000 |
| 2025-11-18 | 19.57 | $20.54 | 783900 |
| 2025-11-17 | 19.58 | $20.23 | 2.3M |
| 2025-11-14 | 19.63 | $18.95 | 599305 |
| 2025-11-13 | 19.83 | $18.55 | 709400 |
| 2025-11-12 | 20.09 | $19.49 | 591632 |
| 2025-11-11 | 20.28 | $19.90 | 824740 |
| 2025-11-10 | 20.44 | $19.10 | 966505 |
| 2025-11-07 | 20.70 | $18.53 | 806400 |
| 2025-11-06 | 21.03 | $17.62 | 627011 |
| 2025-11-05 | 21.48 | $18.15 | 871524 |
| 2025-11-04 | 21.91 | $17.68 | 679000 |
| 2025-11-03 | 22.41 | $17.98 | 812099 |
| 2025-10-31 | 22.92 | $18.97 | 844101 |
| 2025-10-30 | 23.37 | $19.51 | 1.4M |
| 2025-10-29 | 23.78 | $23.43 | 529400 |
| 2025-10-28 | 23.83 | $24.07 | 302700 |
| 2025-10-27 | 23.82 | $24.22 | 351800 |
| 2025-10-24 | 23.80 | $23.92 | 324604 |
| 2025-10-23 | 23.80 | $23.91 | 296810 |
| 2025-10-22 | 23.81 | $24.34 | 330200 |
| 2025-10-21 | 23.77 | $23.88 | 379130 |
| 2025-10-20 | 23.78 | $23.23 | 410544 |
| 2025-10-17 | 23.86 | $23.45 | 409042 |
| 2025-10-16 | 23.91 | $24.18 | 1.0M |
| 2025-10-15 | 23.91 | $23.80 | 470900 |
| 2025-10-14 | 23.95 | $22.90 | 1.5M |
| 2025-10-13 | 24.10 | $22.69 | 513533 |
| 2025-10-10 | 24.28 | $22.54 | 579958 |
| 2025-10-09 | 24.50 | $23.52 | 544175 |
| 2025-10-08 | 24.64 | $24.64 | 311140 |
| 2025-10-07 | 24.69 | $24.44 | 376605 |
| 2025-10-06 | 24.77 | $24.80 | 575418 |
| 2025-10-03 | 24.83 | $24.89 | 514200 |
| 2025-10-02 | 24.89 | $24.28 | 309146 |
| 2025-10-01 | 25.02 | $24.82 | 480300 |
| 2025-09-30 | 25.10 | $25.05 | 693400 |
| 2025-09-29 | 25.17 | $24.43 | 483538 |
| 2025-09-26 | 25.31 | $24.04 | 424100 |
| 2025-09-25 | 25.50 | $23.63 | 405701 |
| 2025-09-24 | 25.74 | $23.99 | 372513 |
| 2025-09-23 | 25.96 | $24.04 | 467400 |
| 2025-09-22 | 26.18 | $24.32 | 578176 |
| 2025-09-19 | 26.40 | $24.04 | 903234 |
| 2025-09-18 | 26.65 | $25.75 | 366605 |
| 2025-09-17 | 26.74 | $26.23 | 378400 |
| 2025-09-16 | 26.78 | $26.23 | 380722 |
| 2025-09-15 | 26.82 | $26.62 | 714300 |
| 2025-09-12 | 26.82 | $27.16 | 299500 |
| 2025-09-11 | 26.76 | $27.21 | 387900 |
| 2025-09-10 | 26.69 | $26.87 | 302040 |
| 2025-09-09 | 26.63 | $27.29 | 183200 |
| 2025-09-08 | 26.52 | $27.20 | 422848 |
| 2025-09-05 | 26.41 | $27.00 | 296805 |
| 2025-09-04 | 26.32 | $26.81 | 311831 |
| 2025-09-03 | 26.24 | $26.55 | 326434 |
| 2025-09-02 | 26.19 | $26.21 | 461415 |
| 2025-08-29 | 26.18 | $26.54 | 347200 |
| 2025-08-28 | 26.13 | $26.59 | 310528 |
| 2025-08-27 | 26.08 | $26.53 | 209644 |
| 2025-08-26 | 26.04 | $26.31 | 243500 |
| 2025-08-25 | 26.03 | $26.74 | 256300 |
| 2025-08-22 | 25.98 | $27.09 | 402602 |
| 2025-08-21 | 25.91 | $26.40 | 394300 |
| 2025-08-20 | 25.92 | $26.52 | 493800 |
| 2025-08-19 | 25.93 | $26.15 | 635623 |
| 2025-08-18 | 25.98 | $25.40 | 563900 |
| 2025-08-15 | 26.13 | $25.46 | 367524 |
| 2025-08-14 | 26.27 | $25.52 | 372193 |
| 2025-08-13 | 26.43 | $25.11 | 663500 |
| 2025-08-12 | 26.63 | $24.55 | 659300 |
| 2025-08-11 | 26.91 | $24.67 | 654436 |
| 2025-08-08 | 27.19 | $24.75 | 751200 |
| 2025-08-07 | 27.47 | $26.17 | 701500 |
| 2025-08-06 | 27.64 | $26.79 | 462600 |
| 2025-08-05 | 27.76 | $26.95 | 460022 |
| 2025-08-04 | 27.90 | $26.64 | 350500 |
| 2025-08-01 | 28.12 | $26.78 | 415828 |
| 2025-07-31 | 28.36 | $27.08 | 552800 |
| 2025-07-30 | 28.63 | $26.96 | 405536 |
| 2025-07-29 | 28.94 | $27.60 | 291129 |
| 2025-07-28 | 29.23 | $28.13 | 405006 |
| 2025-07-25 | 29.51 | $29.27 | 344603 |
| 2025-07-24 | 29.70 | $29.21 | 452142 |
| 2025-07-23 | 29.92 | $29.39 | 371800 |
| 2025-07-22 | 30.15 | $28.82 | 576817 |
| 2025-07-21 | 30.47 | $27.97 | 562300 |
| 2025-07-18 | 30.91 | $27.83 | 494369 |
| 2025-07-17 | 31.39 | $27.87 | 462746 |
| 2025-07-16 | 31.90 | $27.91 | 579392 |
| 2025-07-15 | 32.45 | $27.91 | 1.2M |
| 2025-07-14 | 33.04 | $27.72 | 842641 |
| 2025-07-11 | 33.71 | $27.99 | 975840 |
| 2025-07-10 | 34.39 | $29.31 | 1.0M |
| 2025-07-09 | 34.98 | $29.34 | 2.5M |
| 2025-07-08 | 35.60 | $35.82 | 349700 |
| 2025-07-07 | 35.62 | $35.21 | 251600 |
| 2025-07-03 | 35.72 | $36.37 | 116619 |
| 2025-07-02 | 35.72 | $36.10 | 190700 |
| 2025-07-01 | 35.76 | $35.88 | 483700 |
| 2025-06-30 | 35.83 | $35.01 | 377500 |
| 2025-06-27 | 36.02 | $35.15 | 293732 |
| 2025-06-26 | 36.22 | $34.75 | 417232 |
| 2025-06-25 | 36.48 | $34.41 | 333300 |
| 2025-06-24 | 36.81 | $35.47 | 554500 |
| 2025-06-23 | 37.06 | $35.48 | 410400 |
| 2025-06-20 | 37.32 | $35.05 | 332000 |
| 2025-06-18 | 37.65 | $34.74 | 329940 |
| 2025-06-17 | 38.04 | $35.23 | 516219 |
| 2025-06-16 | 38.40 | $36.79 | 351781 |
| 2025-06-13 | 38.63 | $37.13 | 220500 |
| 2025-06-12 | 38.84 | $38.02 | 436409 |
| 2025-06-11 | 38.98 | $37.43 | 309261 |
| 2025-06-10 | 39.19 | $37.40 | 690800 |
| 2025-06-09 | 39.41 | $36.68 | 438149 |
| 2025-06-06 | 39.72 | $37.78 | 187439 |
| 2025-06-05 | 39.93 | $39.41 | 244500 |
| 2025-06-04 | 39.97 | $39.12 | 287709 |
| 2025-06-03 | 40.05 | $39.60 | 232200 |
| 2025-06-02 | 40.07 | $39.42 | 290722 |
| 2025-05-30 | 40.11 | $40.41 | 155227 |
| 2025-05-29 | 40.05 | $40.56 | 158191 |
| 2025-05-28 | 39.96 | $40.12 | 189345 |
| 2025-05-27 | 39.91 | $40.64 | 168716 |
| 2025-05-23 | 39.79 | $40.12 | 194100 |
| 2025-05-22 | 39.71 | $39.96 | 309037 |
| 2025-05-21 | 39.63 | $39.62 | 380600 |
| 2025-05-20 | 39.57 | $40.50 | 430206 |
| 2025-05-19 | 39.40 | $40.37 | 590327 |
| 2025-05-16 | 39.22 | $39.77 | 333900 |
| 2025-05-15 | 39.08 | $40.08 | 237628 |
| 2025-05-14 | 38.88 | $40.30 | 256700 |
| 2025-05-13 | 38.65 | $40.51 | 273527 |
| 2025-05-12 | 38.38 | $40.14 | 253143 |
| 2025-05-09 | 38.12 | $39.37 | 203406 |
| 2025-05-08 | 37.91 | $38.88 | 273400 |
| 2025-05-07 | 37.72 | $38.76 | 243300 |
| 2025-05-06 | 37.51 | $38.61 | 303800 |
| 2025-05-05 | 37.30 | $39.14 | 151200 |
| 2025-05-02 | 37.01 | $39.15 | 288500 |
| 2025-05-01 | 36.70 | $38.28 | 262732 |
| 2025-04-30 | 36.48 | $38.56 | 848300 |
| 2025-04-29 | 36.22 | $38.24 | 183900 |
| 2025-04-28 | 35.99 | $37.66 | 258300 |
| 2025-04-25 | 35.82 | $37.08 | 210300 |
| 2025-04-24 | 35.71 | $37.51 | 231500 |
| 2025-04-23 | 35.57 | $36.46 | 245100 |
| 2025-04-22 | 35.54 | $36.04 | 280822 |
| 2025-04-21 | 35.57 | $35.18 | 592900 |
| 2025-04-17 | 35.71 | $35.66 | 300546 |
| 2025-04-16 | 35.83 | $35.46 | 224500 |
| 2025-04-15 | 35.99 | $36.43 | 277003 |
| 2025-04-14 | 36.07 | $36.33 | 362300 |
| 2025-04-11 | 36.19 | $35.29 | 382100 |
| 2025-04-10 | 36.42 | $34.07 | 472021 |
| 2025-04-09 | 36.81 | $34.70 | 638900 |
| 2025-04-08 | 37.16 | $32.03 | 454515 |
| 2025-04-07 | 37.81 | $33.18 | 706000 |
| 2025-04-04 | 38.38 | $34.68 | 366236 |
| 2025-04-03 | 38.85 | $36.69 | 811200 |
| 2025-04-02 | 39.14 | $37.53 | 602500 |
| 2025-04-01 | 39.37 | $36.22 | 768700 |
| 2025-03-31 | 39.73 | $37.96 | 429618 |
| 2025-03-28 | 39.94 | $38.43 | 315106 |
| 2025-03-27 | 40.11 | $38.86 | 235000 |
| 2025-03-26 | 40.25 | $39.29 | 182911 |
| 2025-03-25 | 40.39 | $39.89 | 273906 |
| 2025-03-24 | 40.52 | $39.64 | 304300 |
| 2025-03-21 | 40.71 | $40.36 | 212000 |
| 2025-03-20 | 40.87 | $40.76 | 160800 |
| 2025-03-19 | 41.02 | $40.32 | 570000 |
| 2025-03-18 | 41.26 | $40.42 | 197966 |
| 2025-03-17 | 41.52 | $40.32 | 317615 |
| 2025-03-14 | 41.83 | $39.89 | 450500 |
| 2025-03-13 | 42.22 | $40.56 | 229700 |
| 2025-03-12 | 42.59 | $40.83 | 210300 |
| 2025-03-11 | 42.97 | $40.89 | 304800 |
| 2025-03-10 | 43.38 | $41.26 | 282933 |
| 2025-03-07 | 43.80 | $41.63 | 427206 |
| 2025-03-06 | 44.21 | $40.34 | 247011 |
| 2025-03-05 | 44.78 | $39.65 | 306300 |
| 2025-03-04 | 45.46 | $39.22 | 288011 |
| 2025-03-03 | 46.22 | $39.96 | 1.0M |
| 2025-02-28 | 46.95 | $40.56 | 1.0M |
| 2025-02-27 | 47.65 | $41.06 | 505419 |
| 2025-02-26 | 48.34 | $48.55 | 140019 |
| 2025-02-25 | 48.30 | $48.46 | 187011 |
| 2025-02-24 | 48.26 | $48.22 | 182040 |
| 2025-02-21 | 48.24 | $47.47 | 88812 |
| 2025-02-20 | 48.27 | $47.62 | 111000 |
| 2025-02-19 | 48.27 | $48.17 | 113106 |
| 2025-02-18 | 48.22 | $48.95 | 135100 |
| 2025-02-14 | 48.06 | $48.27 | 148600 |
| 2025-02-13 | 47.96 | $48.86 | 110400 |
| 2025-02-12 | 47.78 | $48.44 | 100504 |
| 2025-02-11 | 47.62 | $48.96 | 74300 |
| 2025-02-10 | 47.38 | $48.87 | 87200 |
| 2025-02-07 | 47.13 | $48.64 | 128400 |
| 2025-02-06 | 46.89 | $48.77 | 122931 |
| 2025-02-05 | 46.63 | $48.85 | 154315 |
| 2025-02-04 | 46.36 | $47.83 | 128713 |
| 2025-02-03 | 46.19 | $47.40 | 168800 |
| 2025-01-31 | 46.09 | $47.48 | 177531 |
| 2025-01-30 | 46.00 | $48.31 | 243148 |
| 2025-01-29 | 45.84 | $46.81 | 226500 |
| 2025-01-28 | 45.85 | $46.79 | 267107 |
| 2025-01-27 | 45.89 | $46.53 | 248600 |
| 2025-01-24 | 45.98 | $45.93 | 270602 |
| 2025-01-23 | 46.16 | $44.66 | 168017 |
| 2025-01-22 | 46.49 | $45.15 | 257833 |
| 2025-01-21 | 46.81 | $45.64 | 221441 |
| 2025-01-17 | 47.12 | $45.11 | 238744 |
| 2025-01-16 | 47.53 | $44.63 | 175600 |
| 2025-01-15 | 48.03 | $44.47 | 261215 |
| 2025-01-14 | 48.60 | $43.97 | 347100 |
| 2025-01-13 | 49.27 | $43.83 | 255600 |
| 2025-01-10 | 50.02 | $43.97 | 212000 |
| 2025-01-08 | 50.82 | $45.91 | 352200 |
| 2025-01-07 | 51.47 | $46.60 | 618457 |
| 2025-01-06 | 52.11 | $49.09 | 294711 |
| 2025-01-03 | 52.53 | $50.40 | 157000 |
| 2025-01-02 | 52.85 | $51.07 | 84800 |
| 2024-12-31 | 53.12 | $51.40 | 71333 |
| 2024-12-30 | 53.38 | $51.36 | 121247 |
| 2024-12-27 | 53.65 | $52.04 | 103800 |
| 2024-12-26 | 53.87 | $52.07 | 72929 |
| 2024-12-24 | 54.10 | $52.13 | 39500 |
| 2024-12-23 | 54.32 | $52.07 | 200300 |
| 2024-12-20 | 54.55 | $52.29 | 249333 |
| 2024-12-19 | 54.76 | $52.58 | 113848 |
| 2024-12-18 | 54.93 | $52.78 | 96010 |
| 2024-12-17 | 55.08 | $54.25 | 121507 |
| 2024-12-16 | 55.08 | $55.59 | 109049 |
| 2024-12-13 | 54.93 | $55.98 | 198700 |
| 2024-12-12 | 54.72 | $56.00 | 89800 |
| 2024-12-11 | 54.50 | $56.37 | 313519 |
| 2024-12-10 | 54.23 | $55.80 | 131909 |
| 2024-12-09 | 54.00 | $56.55 | 239500 |
| 2024-12-06 | 53.69 | $55.15 | 125000 |
| 2024-12-05 | 53.51 | $54.60 | 109000 |
| 2024-12-04 | 53.40 | $54.59 | 131100 |
| 2024-12-03 | 53.28 | $54.96 | 197300 |
| 2024-12-02 | 53.12 | $54.81 | 179000 |
| 2024-11-29 | 52.97 | $54.67 | 173644 |
| 2024-11-27 | 52.82 | $53.71 | 433628 |
| 2024-11-26 | 52.76 | $53.77 | 257700 |
| 2024-11-25 | 52.69 | $53.20 | 134236 |
| 2024-11-22 | 52.69 | $52.37 | 110300 |
| 2024-11-21 | 52.76 | $51.48 | 133400 |
| 2024-11-20 | 52.93 | $51.41 | 95514 |
| 2024-11-19 | 53.12 | $51.59 | 117000 |
| 2024-11-18 | 53.28 | $51.61 | 155300 |
| 2024-11-15 | 53.43 | $51.45 | 344100 |
| 2024-11-14 | 53.60 | $52.84 | 140900 |
| 2024-11-13 | 53.62 | $52.16 | 111900 |
| 2024-11-12 | 53.71 | $52.75 | 148248 |
| 2024-11-11 | 53.72 | $54.34 | 126228 |
| 2024-11-08 | 53.56 | $54.55 | 178400 |
| 2024-11-07 | 53.35 | $55.64 | 109044 |
| 2024-11-06 | 53.01 | $55.34 | 138700 |
| 2024-11-05 | 52.68 | $54.43 | 107500 |
| 2024-11-04 | 52.42 | $53.60 | 85400 |
| 2024-11-01 | 52.22 | $53.24 | 133500 |
| 2024-10-31 | 52.05 | $52.49 | 119300 |
| 2024-10-30 | 51.94 | $53.29 | 86400 |
| 2024-10-29 | 51.75 | $54.33 | 101400 |
| 2024-10-28 | 51.45 | $53.85 | 128040 |
| 2024-10-25 | 51.17 | $53.06 | 164719 |
| 2024-10-24 | 50.97 | $53.38 | 218026 |
| 2024-10-23 | 50.73 | $52.91 | 188005 |
| 2024-10-22 | 50.53 | $50.18 | 123141 |
| 2024-10-21 | 50.58 | $50.44 | 97300 |
| 2024-10-18 | 50.62 | $51.26 | 107900 |
| 2024-10-17 | 50.58 | $51.32 | 109005 |
| 2024-10-16 | 50.53 | $50.29 | 83612 |
| 2024-10-15 | 50.58 | $49.47 | 88100 |
| 2024-10-14 | 50.70 | $49.35 | 72134 |
| 2024-10-11 | 50.84 | $49.38 | 107200 |
| 2024-10-10 | 50.97 | $50.29 | 90739 |
| 2024-10-09 | 51.00 | $50.98 | 115122 |
| 2024-10-08 | 50.96 | $50.42 | 213000 |
| 2024-10-07 | 50.96 | $50.85 | 82400 |
| 2024-10-04 | 50.91 | $51.46 | 82137 |
| 2024-10-03 | 50.78 | $50.72 | 125700 |
| 2024-10-02 | 50.72 | $51.22 | 441744 |
| 2024-10-01 | 50.59 | $51.77 | 259905 |
| 2024-09-30 | 50.38 | $51.16 | 75418 |
| 2024-09-27 | 50.21 | $52.11 | 75448 |
| 2024-09-26 | 49.94 | $51.58 | 78200 |
| 2024-09-25 | 49.69 | $50.51 | 101500 |
| 2024-09-24 | 49.53 | $51.32 | 98200 |
| 2024-09-23 | 49.28 | $51.23 | 111700 |
| 2024-09-20 | 49.02 | $50.99 | 143343 |
| 2024-09-19 | 48.75 | $51.15 | 152519 |
| 2024-09-18 | 48.46 | $49.92 | 113502 |
| 2024-09-17 | 48.25 | $49.20 | 75613 |
| 2024-09-16 | 48.11 | $49.22 | 81000 |
| 2024-09-13 | 47.94 | $48.68 | 136541 |
| 2024-09-12 | 47.82 | $48.61 | 116736 |
| 2024-09-11 | 47.67 | $48.38 | 141119 |
| 2024-09-10 | 47.53 | $48.34 | 131300 |
| 2024-09-09 | 47.37 | $48.52 | 158326 |
| 2024-09-06 | 47.17 | $48.35 | 220626 |
| 2024-09-05 | 46.96 | $49.21 | 217730 |
| 2024-09-04 | 46.65 | $46.48 | 544400 |
| 2024-09-03 | 46.59 | $46.49 | 122646 |
| 2024-08-30 | 46.52 | $47.77 | 71619 |
| 2024-08-29 | 46.32 | $47.78 | 85800 |
| 2024-08-28 | 46.12 | $47.65 | 84925 |
| 2024-08-27 | 45.93 | $47.91 | 71607 |
| 2024-08-26 | 45.72 | $47.44 | 71000 |
| 2024-08-23 | 45.56 | $47.40 | 64742 |
| 2024-08-22 | 45.40 | $46.42 | 65200 |
| 2024-08-21 | 45.34 | $46.28 | 81500 |
| 2024-08-20 | 45.30 | $46.09 | 239602 |
| 2024-08-19 | 45.29 | $46.29 | 250700 |
| 2024-08-16 | 45.27 | $45.77 | 160300 |
| 2024-08-15 | 45.31 | $45.61 | 242212 |
| 2024-08-14 | 45.38 | $44.14 | 108100 |
| 2024-08-13 | 45.61 | $44.09 | 122100 |
| 2024-08-12 | 45.85 | $43.68 | 208433 |
| 2024-08-09 | 46.16 | $43.23 | 249113 |
| 2024-08-08 | 46.52 | $43.74 | 179040 |
| 2024-08-07 | 46.86 | $43.75 | 247519 |
| 2024-08-06 | 47.21 | $45.43 | 256300 |
| 2024-08-05 | 47.40 | $45.22 | 193000 |
| 2024-08-02 | 47.63 | $45.96 | 141433 |
| 2024-08-01 | 47.80 | $46.72 | 170520 |
| 2024-07-31 | 47.90 | $48.34 | 228600 |
| 2024-07-30 | 47.83 | $48.21 | 244904 |
| 2024-07-29 | 47.76 | $47.67 | 108000 |
| 2024-07-26 | 47.73 | $48.17 | 114500 |
| 2024-07-25 | 47.64 | $47.39 | 161547 |
| 2024-07-24 | 47.63 | $47.74 | 148700 |
| 2024-07-23 | 47.58 | $48.48 | 78100 |
| 2024-07-22 | 47.46 | $48.65 | 135100 |
| 2024-07-19 | 47.32 | $48.12 | 912100 |
| 2024-07-18 | 47.23 | $48.16 | 755300 |
| 2024-07-17 | 47.13 | $47.27 | 134744 |
| 2024-07-16 | 47.11 | $47.64 | 108009 |
| 2024-07-15 | 47.06 | $47.33 | 80616 |
| 2024-07-12 | 47.03 | $47.60 | 78700 |
| 2024-07-11 | 46.98 | $47.27 | 116307 |
| 2024-07-10 | 46.97 | $46.75 | 164400 |
| 2024-07-09 | 47.02 | $47.37 | 169400 |
| 2024-07-08 | 47.02 | $48.14 | 230400 |
| 2024-07-05 | 46.96 | $47.72 | 243800 |
| 2024-07-03 | 46.96 | $46.69 | 146100 |
| 2024-07-02 | 47.08 | $45.47 | 711230 |
| 2024-07-01 | 47.35 | $45.49 | 118700 |
| 2024-06-28 | 47.65 | $45.78 | 125300 |
| 2024-06-27 | 47.96 | $46.80 | 93347 |
| 2024-06-26 | 48.18 | $46.64 | 196900 |
| 2024-06-25 | 48.46 | $47.13 | 98500 |
| 2024-06-24 | 48.71 | $48.30 | 152300 |
| 2024-06-21 | 48.86 | $47.76 | 717500 |
| 2024-06-20 | 49.09 | $47.92 | 182300 |
| 2024-06-18 | 49.33 | $46.96 | 195800 |
| 2024-06-17 | 49.69 | $47.01 | 97700 |
| 2024-06-14 | 50.07 | $46.76 | 75700 |
| 2024-06-13 | 50.52 | $47.66 | 119508 |
| 2024-06-12 | 50.90 | $48.89 | 87700 |
| 2024-06-11 | 51.19 | $48.01 | 117400 |
| 2024-06-10 | 51.59 | $48.98 | 49919 |
| 2024-06-07 | 51.91 | $48.94 | 60214 |
| 2024-06-06 | 52.26 | $51.33 | 66500 |
| 2024-06-05 | 52.38 | $51.54 | 67515 |
| 2024-06-04 | 52.48 | $51.90 | 61142 |
| 2024-06-03 | 52.54 | $52.18 | 67302 |
| 2024-05-31 | 52.57 | $52.34 | 93000 |
| 2024-05-30 | 52.58 | $52.30 | 61024 |
| 2024-05-29 | 52.58 | $51.20 | 102800 |
| 2024-05-28 | 52.68 | $52.83 | 87110 |
| 2024-05-24 | 52.63 | $52.55 | 51600 |
| 2024-05-23 | 52.59 | $51.80 | 100818 |
| 2024-05-22 | 52.61 | $51.85 | 88936 |
| 2024-05-21 | 52.62 | $53.04 | 69818 |
| 2024-05-20 | 52.50 | $53.69 | 81200 |
| 2024-05-17 | 52.30 | $53.51 | 187300 |
| 2024-05-16 | 52.09 | $53.90 | 84000 |
| 2024-05-15 | 51.81 | $53.59 | 75300 |
| 2024-05-14 | 51.54 | $53.23 | 66000 |
| 2024-05-13 | 51.27 | $52.94 | 57200 |
| 2024-05-10 | 51.00 | $52.95 | 85730 |
| 2024-05-09 | 50.71 | $52.28 | 96810 |
| 2024-05-08 | 50.46 | $52.20 | 89600 |
| 2024-05-07 | 50.20 | $51.69 | 168242 |
| 2024-05-06 | 49.97 | $51.20 | 74129 |
| 2024-05-03 | 49.76 | $51.07 | 136100 |
| 2024-05-02 | 49.54 | $50.52 | 103700 |
| 2024-05-01 | 49.35 | $50.24 | 90540 |
| 2024-04-30 | 49.18 | $50.35 | 142900 |
| 2024-04-29 | 48.97 | $51.57 | 134432 |
| 2024-04-26 | 48.63 | $50.94 | 425200 |
| 2024-04-25 | 48.33 | $50.11 | 366131 |
| 2024-04-24 | 48.09 | $50.25 | 277000 |
| 2024-04-23 | 47.82 | $49.63 | 249800 |
| 2024-04-22 | 47.60 | $49.13 | 233400 |
| 2024-04-19 | 47.41 | $48.18 | 438940 |
| 2024-04-18 | 47.31 | $48.11 | 366800 |
| 2024-04-17 | 47.19 | $47.77 | 287641 |
| 2024-04-16 | 47.10 | $47.22 | 478237 |
| 2024-04-15 | 47.04 | $47.37 | 487227 |
| 2024-04-12 | 46.96 | $47.49 | 673700 |
| 2024-04-11 | 46.86 | $48.39 | 500600 |
| 2024-04-10 | 46.65 | $47.53 | 391000 |
| 2024-04-09 | 46.52 | $47.93 | 393826 |
| 2024-04-08 | 46.34 | $46.77 | 428537 |
| 2024-04-05 | 46.27 | $45.97 | 135300 |
| 2024-04-04 | 46.26 | $46.23 | 76000 |
| 2024-04-03 | 46.23 | $46.69 | 83400 |
| 2024-04-02 | 46.15 | $46.37 | 77400 |
| 2024-04-01 | 46.09 | $47.14 | 54340 |
| 2024-03-28 | 45.96 | $47.40 | 99500 |
| 2024-03-27 | 45.78 | $46.82 | 332446 |
| 2024-03-26 | 45.65 | $46.88 | 211800 |
| 2024-03-25 | 45.51 | $46.56 | 96144 |
| 2024-03-22 | 45.40 | $46.60 | 109730 |
| 2024-03-21 | 45.28 | $46.02 | 103300 |
| 2024-03-20 | 45.22 | $45.25 | 100819 |
| 2024-03-19 | 45.24 | $44.68 | 164403 |
| 2024-03-18 | 45.35 | $44.82 | 127619 |
| 2024-03-15 | 45.46 | $44.96 | 110016 |
| 2024-03-14 | 45.58 | $44.63 | 222410 |
| 2024-03-13 | 45.74 | $45.57 | 80917 |
| 2024-03-12 | 45.83 | $45.90 | 109100 |
| 2024-03-11 | 45.90 | $45.52 | 106427 |
| 2024-03-08 | 46.02 | $45.22 | 90705 |
| 2024-03-07 | 46.20 | $45.84 | 73327 |
| 2024-03-06 | 46.33 | $45.26 | 76000 |
| 2024-03-05 | 46.54 | $45.10 | 148449 |
| 2024-03-04 | 46.78 | $45.41 | 127700 |
| 2024-03-01 | 47.01 | $45.17 | 68500 |
| 2024-02-29 | 47.28 | $44.85 | 95300 |
| 2024-02-28 | 47.60 | $45.20 | 86300 |
| 2024-02-27 | 47.91 | $45.49 | 115613 |
| 2024-02-26 | 48.22 | $46.11 | 121900 |
| 2024-02-23 | 48.48 | $46.17 | 119100 |
| 2024-02-22 | 48.74 | $45.65 | 204600 |
| 2024-02-21 | 49.07 | $49.17 | 117206 |
| 2024-02-20 | 49.05 | $49.74 | 97300 |
| 2024-02-16 | 48.97 | $49.12 | 71101 |
| 2024-02-15 | 48.92 | $48.70 | 116748 |
| 2024-02-14 | 48.91 | $48.36 | 107200 |
| 2024-02-13 | 48.92 | $47.40 | 111425 |
| 2024-02-12 | 49.01 | $49.19 | 152300 |
| 2024-02-09 | 48.91 | $49.40 | 125500 |
| 2024-02-08 | 48.79 | $49.75 | 145820 |
| 2024-02-07 | 48.63 | $49.37 | 96644 |
| 2024-02-06 | 48.49 | $49.88 | 177915 |
| 2024-02-05 | 48.31 | $48.47 | 97813 |
| 2024-02-02 | 48.26 | $49.09 | 94041 |
| 2024-02-01 | 48.14 | $49.31 | 146444 |
| 2024-01-31 | 47.99 | $48.42 | 165922 |
| 2024-01-30 | 47.91 | $50.56 | 84909 |
| 2024-01-29 | 47.62 | $49.95 | 100100 |
| 2024-01-26 | 47.37 | $49.10 | 114544 |
| 2024-01-25 | 47.20 | $48.83 | 88503 |
| 2024-01-24 | 47.06 | $47.79 | 117900 |
| 2024-01-23 | 47.01 | $47.45 | 94815 |
| 2024-01-22 | 47.00 | $46.34 | 120500 |
| 2024-01-19 | 47.11 | $46.06 | 190948 |
| 2024-01-18 | 47.24 | $46.34 | 129412 |
| 2024-01-17 | 47.36 | $45.44 | 131129 |
| 2024-01-16 | 47.57 | $46.31 | 202027 |
| 2024-01-12 | 47.70 | $46.50 | 116325 |
| 2024-01-11 | 47.81 | $47.03 | 175300 |
| 2024-01-10 | 47.87 | $48.38 | 272000 |
| 2024-01-09 | 47.78 | $47.83 | 120500 |
| 2024-01-08 | 47.74 | $49.53 | 172813 |
| 2024-01-05 | 47.52 | $48.94 | 181049 |
| 2024-01-04 | 47.33 | $46.94 | 131100 |
| 2024-01-03 | 47.33 | $46.08 | 112700 |
| 2024-01-02 | 47.41 | $47.07 | 141709 |
| 2023-12-29 | 47.38 | $47.57 | 73200 |
| 2023-12-28 | 47.30 | $47.77 | 123329 |
| 2023-12-27 | 47.18 | $48.37 | 102200 |
| 2023-12-26 | 46.98 | $48.57 | 81600 |
| 2023-12-22 | 46.74 | $48.17 | 71800 |
| 2023-12-21 | 46.53 | $48.05 | 191700 |
| 2023-12-20 | 46.31 | $47.37 | 92900 |
| 2023-12-19 | 46.13 | $47.85 | 153900 |
| 2023-12-18 | 45.90 | $46.97 | 228115 |
| 2023-12-15 | 45.74 | $47.11 | 601446 |
| 2023-12-14 | 45.54 | $47.65 | 433423 |
| 2023-12-13 | 45.28 | $46.14 | 128656 |
| 2023-12-12 | 45.16 | $46.41 | 142740 |
| 2023-12-11 | 44.99 | $45.84 | 177900 |
| 2023-12-08 | 44.87 | $45.39 | 95420 |
| 2023-12-07 | 44.78 | $45.35 | 183104 |
| 2023-12-06 | 44.69 | $45.50 | 113820 |
| 2023-12-05 | 44.58 | $45.09 | 117600 |
| 2023-12-04 | 44.51 | $45.56 | 168320 |
| 2023-12-01 | 44.40 | $45.27 | 112600 |
| 2023-11-30 | 44.31 | $44.78 | 107000 |
| 2023-11-29 | 44.26 | $44.55 | 82300 |
| 2023-11-28 | 44.23 | $44.26 | 129522 |
| 2023-11-27 | 44.21 | $44.54 | 117119 |
| 2023-11-24 | 44.16 | $44.70 | 65800 |
| 2023-11-22 | 44.08 | $44.12 | 77600 |
| 2023-11-21 | 44.04 | $43.95 | 128026 |
| 2023-11-20 | 44.01 | $44.45 | 119900 |
| 2023-11-17 | 43.92 | $44.49 | 120831 |
| 2023-11-16 | 43.81 | $43.50 | 157437 |
| 2023-11-15 | 43.80 | $44.32 | 160933 |
| 2023-11-14 | 43.70 | $44.64 | 110129 |
| 2023-11-13 | 43.56 | $42.90 | 208300 |
| 2023-11-10 | 43.60 | $43.44 | 121449 |
| 2023-11-09 | 43.59 | $44.10 | 90900 |
| 2023-11-08 | 43.51 | $44.12 | 155624 |
| 2023-11-07 | 43.45 | $44.24 | 194817 |
| 2023-11-06 | 43.38 | $44.94 | 154747 |
| 2023-11-03 | 43.24 | $46.16 | 183807 |
| 2023-11-02 | 42.98 | $44.73 | 115900 |
| 2023-11-01 | 42.86 | $43.44 | 104200 |
| 2023-10-31 | 42.85 | $43.03 | 138700 |
| 2023-10-30 | 42.89 | $42.59 | 168200 |
| 2023-10-27 | 42.97 | $42.07 | 198246 |
| 2023-10-26 | 43.12 | $41.34 | 210710 |
| 2023-10-25 | 43.34 | $41.58 | 143525 |
| 2023-10-24 | 43.56 | $42.53 | 187700 |
| 2023-10-23 | 43.69 | $42.32 | 184141 |
| 2023-10-20 | 43.85 | $41.43 | 262217 |
| 2023-10-19 | 44.12 | $42.37 | 144400 |
| 2023-10-18 | 44.31 | $43.23 | 108100 |
| 2023-10-17 | 44.44 | $43.91 | 177900 |
| 2023-10-16 | 44.51 | $44.43 | 249300 |
| 2023-10-13 | 44.55 | $43.39 | 151300 |
| 2023-10-12 | 44.70 | $44.92 | 149528 |
| 2023-10-11 | 44.73 | $46.15 | 153600 |
| 2023-10-10 | 44.64 | $45.60 | 179105 |
| 2023-10-09 | 44.62 | $44.95 | 78900 |
| 2023-10-06 | 44.68 | $44.72 | 142205 |
| 2023-10-05 | 44.77 | $44.02 | 177626 |
| 2023-10-04 | 44.94 | $43.73 | 121900 |
| 2023-10-03 | 45.16 | $43.36 | 191101 |
| 2023-10-02 | 45.44 | $42.74 | 114873 |
| 2023-09-29 | 45.80 | $44.58 | 160600 |
| 2023-09-28 | 46.00 | $44.39 | 169300 |
| 2023-09-27 | 46.25 | $44.00 | 75300 |
| 2023-09-26 | 46.54 | $44.00 | 102408 |
| 2023-09-25 | 46.86 | $44.86 | 131230 |
| 2023-09-22 | 47.11 | $45.21 | 131133 |
| 2023-09-21 | 47.33 | $45.87 | 207516 |
| 2023-09-20 | 47.50 | $45.71 | 365800 |
| 2023-09-19 | 47.69 | $47.15 | 147200 |
| 2023-09-18 | 47.74 | $46.76 | 163042 |
| 2023-09-15 | 47.83 | $47.94 | 141445 |
| 2023-09-14 | 47.81 | $48.00 | 86800 |
| 2023-09-13 | 47.78 | $47.92 | 74600 |
| 2023-09-12 | 47.75 | $47.75 | 111900 |
| 2023-09-11 | 47.75 | $48.10 | 133412 |
| 2023-09-08 | 47.72 | $47.47 | 92700 |
| 2023-09-07 | 47.77 | $46.96 | 91248 |
| 2023-09-06 | 47.88 | $47.74 | 122336 |
| 2023-09-05 | 47.92 | $47.99 | 110400 |
| 2023-09-01 | 47.96 | $48.32 | 85009 |
| 2023-08-31 | 47.98 | $48.40 | 54146 |
| 2023-08-30 | 48.03 | $48.45 | 50846 |
| 2023-08-29 | 48.09 | $48.27 | 146547 |
| 2023-08-28 | 48.20 | $47.62 | 74400 |
| 2023-08-25 | 48.40 | $47.22 | 45600 |
| 2023-08-24 | 48.68 | $47.01 | 96724 |
| 2023-08-23 | 49.01 | $47.80 | 81200 |
| 2023-08-22 | 49.30 | $47.22 | 106300 |
| 2023-08-21 | 49.67 | $47.41 | 119300 |
| 2023-08-18 | 50.05 | $47.44 | 95103 |
| 2023-08-17 | 50.45 | $46.65 | 87000 |
| 2023-08-16 | 50.96 | $47.36 | 86343 |
| 2023-08-15 | 51.45 | $48.21 | 105700 |
| 2023-08-14 | 51.90 | $49.14 | 103100 |
| 2023-08-11 | 52.30 | $49.43 | 95700 |
| 2023-08-10 | 52.70 | $49.81 | 80040 |
| 2023-08-09 | 53.09 | $50.40 | 90300 |
| 2023-08-08 | 53.44 | $50.24 | 186700 |
| 2023-08-07 | 53.82 | $51.68 | 182200 |
| 2023-08-04 | 54.07 | $51.61 | 216900 |
| 2023-08-03 | 54.33 | $53.52 | 87800 |
| 2023-08-02 | 54.40 | $54.00 | 72500 |
| 2023-08-01 | 54.41 | $54.43 | 92852 |
| 2023-07-31 | 54.38 | $54.74 | 85100 |
| 2023-07-28 | 54.31 | $54.51 | 56131 |
| 2023-07-27 | 54.24 | $54.54 | 67300 |
| 2023-07-26 | 54.17 | $54.47 | 87300 |
| 2023-07-25 | 54.10 | $52.90 | 107000 |
| 2023-07-24 | 54.19 | $51.94 | 108608 |
| 2023-07-21 | 54.37 | $53.16 | 122013 |
| 2023-07-20 | 54.45 | $55.56 | 72900 |
| 2023-07-19 | 54.29 | $55.58 | 183738 |
| 2023-07-18 | 54.12 | $57.29 | 104318 |
| 2023-07-17 | 53.79 | $56.07 | 75921 |
| 2023-07-14 | 53.57 | $55.57 | 74100 |
| 2023-07-13 | 53.40 | $55.67 | 70100 |
| 2023-07-12 | 53.22 | $54.72 | 76572 |
| 2023-07-11 | 53.13 | $53.43 | 86303 |
| 2023-07-10 | 53.16 | $52.23 | 88047 |
| 2023-07-07 | 53.32 | $52.03 | 127500 |
| 2023-07-06 | 53.51 | $51.52 | 86500 |
| 2023-07-05 | 53.77 | $52.64 | 139900 |
| 2023-07-03 | 53.94 | $53.25 | 70218 |
| 2023-06-30 | 54.05 | $52.28 | 189313 |
| 2023-06-29 | 54.26 | $51.20 | 172741 |
| 2023-06-28 | 54.59 | $54.05 | 117700 |
| 2023-06-27 | 54.65 | $54.48 | 308429 |
| 2023-06-26 | 54.66 | $53.72 | 126400 |
| 2023-06-23 | 54.74 | $53.52 | 85642 |
| 2023-06-22 | 54.85 | $54.17 | 133317 |
| 2023-06-21 | 54.90 | $54.35 | 82300 |
| 2023-06-20 | 54.93 | $54.79 | 189401 |
| 2023-06-16 | 54.93 | $56.31 | 345700 |
| 2023-06-15 | 54.79 | $55.82 | 68400 |
| 2023-06-14 | 54.69 | $55.17 | 225800 |
| 2023-06-13 | 54.65 | $55.05 | 127100 |
| 2023-06-12 | 54.62 | $54.75 | 92149 |
| 2023-06-09 | 54.64 | $54.35 | 81122 |
| 2023-06-08 | 54.69 | $54.48 | 90804 |
| 2023-06-07 | 54.74 | $55.42 | 117143 |
| 2023-06-06 | 54.71 | $55.25 | 163300 |
| 2023-06-05 | 54.70 | $54.59 | 110075 |
| 2023-06-02 | 54.76 | $55.02 | 160539 |
| 2023-06-01 | 54.78 | $54.04 | 191500 |
| 2023-05-31 | 54.91 | $53.17 | 119700 |
| 2023-05-30 | 55.13 | $54.51 | 277425 |
| 2023-05-26 | 55.24 | $53.99 | 88500 |
| 2023-05-25 | 55.43 | $53.35 | 150526 |
| 2023-05-24 | 55.69 | $53.82 | 74000 |
| 2023-05-23 | 55.93 | $55.05 | 95000 |
| 2023-05-22 | 56.07 | $56.03 | 75100 |
| 2023-05-19 | 56.14 | $55.68 | 50233 |
| 2023-05-18 | 56.26 | $55.83 | 61709 |
| 2023-05-17 | 56.38 | $55.84 | 52600 |
| 2023-05-16 | 56.51 | $54.88 | 71200 |
| 2023-05-15 | 56.76 | $56.19 | 85000 |
| 2023-05-12 | 56.91 | $55.89 | 71500 |
| 2023-05-11 | 57.09 | $55.93 | 52000 |
| 2023-05-10 | 57.29 | $56.02 | 78100 |
| 2023-05-09 | 57.50 | $56.29 | 76500 |
| 2023-05-08 | 57.68 | $56.54 | 62835 |
| 2023-05-05 | 57.85 | $56.67 | 174700 |
| 2023-05-04 | 58.02 | $55.12 | 204500 |
| 2023-05-03 | 58.36 | $55.87 | 91400 |
| 2023-05-02 | 58.63 | $56.90 | 61306 |
| 2023-05-01 | 58.83 | $58.31 | 119002 |
| 2023-04-28 | 58.90 | $57.91 | 68500 |
| 2023-04-27 | 59.01 | $57.53 | 72819 |
| 2023-04-26 | 59.16 | $59.02 | 57600 |
| 2023-04-25 | 59.16 | $58.32 | 44135 |
| 2023-04-24 | 59.22 | $59.61 | 44427 |
| 2023-04-21 | 59.14 | $59.81 | 63349 |
| 2023-04-20 | 59.04 | $59.17 | 76307 |
| 2023-04-19 | 58.98 | $58.98 | 58006 |
| 2023-04-18 | 58.94 | $60.14 | 44700 |
| 2023-04-17 | 58.78 | $59.82 | 54100 |
| 2023-04-14 | 58.63 | $59.28 | 50500 |
| 2023-04-13 | 58.52 | $59.33 | 57100 |
| 2023-04-12 | 58.39 | $58.50 | 84011 |
| 2023-04-11 | 58.34 | $57.79 | 75500 |
| 2023-04-10 | 58.36 | $58.62 | 80300 |
| 2023-04-06 | 58.31 | $59.05 | 104738 |
| 2023-04-05 | 58.21 | $58.21 | 56100 |
| 2023-04-04 | 58.21 | $59.70 | 47934 |
| 2023-04-03 | 58.07 | $59.90 | 49118 |
| 2023-03-31 | 57.92 | $59.52 | 68300 |
| 2023-03-30 | 57.82 | $59.32 | 50318 |
| 2023-03-29 | 57.76 | $58.38 | 80416 |
| 2023-03-28 | 57.80 | $56.77 | 76226 |
| 2023-03-27 | 58.02 | $57.25 | 61100 |
| 2023-03-24 | 58.22 | $56.36 | 63136 |
| 2023-03-23 | 58.53 | $57.71 | 78100 |
| 2023-03-22 | 58.74 | $57.70 | 110726 |
| 2023-03-21 | 58.97 | $58.22 | 92465 |
| 2023-03-20 | 59.16 | $56.86 | 83100 |
| 2023-03-17 | 59.50 | $55.98 | 90544 |
| 2023-03-16 | 59.94 | $57.47 | 121904 |
| 2023-03-15 | 60.26 | $56.15 | 142600 |
| 2023-03-14 | 60.73 | $59.01 | 89021 |
| 2023-03-13 | 60.93 | $58.00 | 176663 |
| 2023-03-10 | 61.23 | $58.85 | 66300 |
| 2023-03-09 | 61.46 | $59.73 | 59800 |
| 2023-03-08 | 61.62 | $61.00 | 67700 |
| 2023-03-07 | 61.65 | $60.58 | 62139 |
| 2023-03-06 | 61.73 | $61.93 | 59300 |
| 2023-03-03 | 61.68 | $62.26 | 58800 |
| 2023-03-02 | 61.59 | $62.25 | 94200 |
| 2023-03-01 | 61.50 | $62.33 | 56245 |
| 2023-02-28 | 61.38 | $61.69 | 95200 |
| 2023-02-27 | 61.30 | $62.65 | 59400 |
| 2023-02-24 | 61.12 | $62.23 | 71414 |
| 2023-02-23 | 60.96 | $63.40 | 128106 |
| 2023-02-22 | 60.65 | $61.42 | 106020 |
| 2023-02-21 | 60.52 | $60.93 | 88700 |
| 2023-02-17 | 60.42 | $60.97 | 66600 |
| 2023-02-16 | 60.30 | $60.35 | 73235 |
| 2023-02-15 | 60.22 | $60.96 | 94000 |
| 2023-02-14 | 60.05 | $60.22 | 43441 |
| 2023-02-13 | 59.95 | $60.12 | 85239 |
| 2023-02-10 | 59.83 | $59.68 | 69420 |
| 2023-02-09 | 59.74 | $60.57 | 85738 |
| 2023-02-08 | 59.53 | $61.67 | 77138 |
| 2023-02-07 | 59.19 | $61.32 | 66344 |
| 2023-02-06 | 58.84 | $60.82 | 70400 |
| 2023-02-03 | 58.49 | $61.92 | 63000 |
| 2023-02-02 | 57.99 | $62.29 | 83431 |
| 2023-02-01 | 57.41 | $59.62 | 69600 |
| 2023-01-31 | 57.03 | $58.52 | 70600 |
| 2023-01-30 | 56.71 | $58.26 | 66633 |
| 2023-01-27 | 56.38 | $58.84 | 54300 |
| 2023-01-26 | 55.94 | $58.40 | 48219 |
| 2023-01-25 | 55.50 | $57.73 | 89400 |
| 2023-01-24 | 55.09 | $57.98 | 62828 |
| 2023-01-23 | 54.61 | $57.19 | 86305 |
| 2023-01-20 | 54.17 | $56.93 | 67349 |
| 2023-01-19 | 53.72 | $56.65 | 86849 |
| 2023-01-18 | 53.25 | $56.28 | 50000 |
| 2023-01-17 | 52.79 | $56.77 | 101341 |
| 2023-01-13 | 52.24 | $56.69 | 57445 |
| 2023-01-12 | 51.67 | $55.91 | 88500 |
| 2023-01-11 | 51.16 | $54.85 | 81218 |
| 2023-01-10 | 50.73 | $53.61 | 60300 |
| 2023-01-09 | 50.41 | $53.42 | 124400 |
| 2023-01-06 | 50.09 | $52.24 | 117410 |
| 2023-01-05 | 49.88 | $51.11 | 54900 |
| 2023-01-04 | 49.79 | $51.59 | 68777 |
| 2023-01-03 | 49.65 | $50.09 | 95000 |
| 2022-12-30 | 49.67 | $49.16 | 73410 |
| 2022-12-29 | 49.80 | $49.72 | 153700 |
| 2022-12-28 | 49.89 | $48.64 | 87500 |
| 2022-12-27 | 50.11 | $49.53 | 69307 |
| 2022-12-23 | 50.24 | $49.63 | 74100 |
| 2022-12-22 | 50.39 | $49.25 | 98500 |
| 2022-12-21 | 50.59 | $49.63 | 72433 |
| 2022-12-20 | 50.76 | $48.52 | 111923 |
| 2022-12-19 | 51.05 | $48.71 | 153504 |
| 2022-12-16 | 51.34 | $48.64 | 190400 |
| 2022-12-15 | 51.64 | $49.51 | 136000 |
| 2022-12-14 | 51.87 | $51.24 | 91900 |
| 2022-12-13 | 51.94 | $51.30 | 119700 |
| 2022-12-12 | 52.00 | $51.06 | 145649 |
| 2022-12-09 | 52.08 | $51.47 | 92900 |
| 2022-12-08 | 52.11 | $51.04 | 79227 |
| 2022-12-07 | 52.16 | $51.34 | 83617 |
| 2022-12-06 | 52.17 | $51.79 | 144815 |
| 2022-12-05 | 52.10 | $52.47 | 104636 |
| 2022-12-02 | 51.94 | $53.67 | 120400 |
| 2022-12-01 | 51.61 | $53.50 | 90925 |
| 2022-11-30 | 51.26 | $52.77 | 84700 |
| 2022-11-29 | 50.94 | $52.29 | 70338 |
| 2022-11-28 | 50.62 | $51.90 | 93500 |
| 2022-11-25 | 50.31 | $52.90 | 71814 |
| 2022-11-23 | 49.86 | $52.60 | 84300 |
| 2022-11-22 | 49.39 | $52.11 | 90800 |
| 2022-11-21 | 48.93 | $51.18 | 108100 |
| 2022-11-18 | 48.52 | $51.82 | 98828 |
| 2022-11-17 | 48.01 | $51.24 | 133630 |
| 2022-11-16 | 47.50 | $50.65 | 101700 |
| 2022-11-15 | 47.01 | $51.28 | 108327 |
| 2022-11-14 | 46.42 | $51.25 | 164800 |
| 2022-11-11 | 45.79 | $51.40 | 151400 |
| 2022-11-10 | 45.10 | $49.19 | 140000 |
| 2022-11-09 | 44.59 | $46.22 | 94400 |
| 2022-11-08 | 44.33 | $47.13 | 140818 |
| 2022-11-07 | 43.95 | $46.23 | 109900 |
| 2022-11-04 | 43.64 | $45.60 | 134500 |
| 2022-11-03 | 43.38 | $44.13 | 144900 |
| 2022-11-02 | 43.25 | $44.00 | 141722 |
| 2022-11-01 | 43.13 | $44.90 | 141000 |
| 2022-10-31 | 42.93 | $44.00 | 120900 |
| 2022-10-28 | 42.80 | $44.41 | 97000 |
| 2022-10-27 | 42.62 | $43.36 | 119700 |
| 2022-10-26 | 42.53 | $43.75 | 139725 |
| 2022-10-25 | 42.39 | $44.25 | 139611 |
| 2022-10-24 | 42.18 | $42.94 | 133800 |
| 2022-10-21 | 42.09 | $42.28 | 100243 |
| 2022-10-20 | 42.06 | $41.53 | 133020 |
| 2022-10-19 | 42.10 | $41.94 | 120003 |
| 2022-10-18 | 42.12 | $43.29 | 183600 |
| 2022-10-17 | 42.01 | $42.50 | 220516 |
| 2022-10-14 | 41.98 | $41.22 | 138000 |
| 2022-10-13 | 42.08 | $41.92 | 188625 |
| 2022-10-12 | 42.13 | $40.81 | 142537 |
| 2022-10-11 | 42.29 | $40.96 | 171000 |
| 2022-10-10 | 42.46 | $42.03 | 127300 |
| 2022-10-07 | 42.55 | $42.03 | 117331 |
| 2022-10-06 | 42.65 | $43.41 | 132500 |
| 2022-10-05 | 42.61 | $43.77 | 143806 |
| 2022-10-04 | 42.54 | $44.89 | 211300 |
| 2022-10-03 | 42.35 | $42.28 | 186000 |
| 2022-09-30 | 42.40 | $41.19 | 213100 |
| 2022-09-29 | 42.57 | $40.73 | 205600 |
| 2022-09-28 | 42.78 | $41.38 | 208600 |
| 2022-09-27 | 42.95 | $40.58 | 257800 |
| 2022-09-26 | 43.20 | $40.70 | 189713 |
| 2022-09-23 | 43.46 | $41.50 | 143716 |
| 2022-09-22 | 43.65 | $43.35 | 179638 |
| 2022-09-21 | 43.68 | $43.13 | 173300 |
| 2022-09-20 | 43.74 | $43.91 | 182900 |
| 2022-09-19 | 43.74 | $43.88 | 116726 |
| 2022-09-16 | 43.75 | $43.66 | 188700 |
| 2022-09-15 | 43.82 | $43.83 | 150900 |
| 2022-09-14 | 43.89 | $43.70 | 147313 |
| 2022-09-13 | 44.01 | $44.67 | 177949 |
| 2022-09-12 | 44.07 | $46.15 | 226532 |
| 2022-09-09 | 44.00 | $44.78 | 125844 |
| 2022-09-08 | 44.08 | $42.87 | 166932 |
| 2022-09-07 | 44.38 | $42.76 | 182935 |
| 2022-09-06 | 44.72 | $42.46 | 247231 |
| 2022-09-02 | 45.12 | $42.04 | 137313 |
| 2022-09-01 | 45.59 | $42.26 | 146400 |
| 2022-08-31 | 46.10 | $42.91 | 163100 |
| 2022-08-30 | 46.60 | $43.03 | 141594 |
| 2022-08-29 | 47.13 | $43.22 | 140248 |
| 2022-08-26 | 47.70 | $43.36 | 146800 |
| 2022-08-25 | 48.30 | $45.21 | 100900 |
| 2022-08-24 | 48.77 | $44.97 | 100200 |
| 2022-08-23 | 49.29 | $45.49 | 147300 |
| 2022-08-22 | 49.80 | $45.90 | 220329 |
| 2022-08-19 | 50.29 | $48.18 | 149002 |
| 2022-08-18 | 50.59 | $48.86 | 145934 |
| 2022-08-17 | 50.84 | $49.53 | 119400 |
| 2022-08-16 | 51.03 | $50.74 | 111507 |
| 2022-08-15 | 51.11 | $50.01 | 106000 |
| 2022-08-12 | 51.24 | $49.75 | 108700 |
| 2022-08-11 | 51.40 | $50.14 | 122600 |
| 2022-08-10 | 51.49 | $49.64 | 119400 |
| 2022-08-09 | 51.62 | $48.17 | 156134 |
| 2022-08-08 | 51.89 | $49.27 | 218300 |
| 2022-08-05 | 52.03 | $49.43 | 339700 |
| 2022-08-04 | 52.16 | $53.97 | 153365 |
| 2022-08-03 | 51.82 | $53.75 | 144900 |
| 2022-08-02 | 51.47 | $53.21 | 85900 |
| 2022-08-01 | 51.14 | $53.91 | 148300 |
| 2022-07-29 | 50.72 | $53.96 | 319100 |
| 2022-07-28 | 50.29 | $53.16 | 126700 |
| 2022-07-27 | 49.91 | $52.82 | 154637 |
| 2022-07-26 | 49.55 | $51.18 | 122600 |
| 2022-07-25 | 49.35 | $52.42 | 209300 |
| 2022-07-22 | 49.01 | $52.22 | 190900 |
| 2022-07-21 | 48.68 | $52.05 | 204939 |
| 2022-07-20 | 48.35 | $51.23 | 175200 |
| 2022-07-19 | 48.10 | $50.27 | 273922 |
| 2022-07-18 | 47.93 | $48.51 | 193300 |
| 2022-07-15 | 47.93 | $47.53 | 149908 |
| 2022-07-14 | 48.04 | $46.14 | 166823 |
| 2022-07-13 | 48.30 | $47.07 | 132400 |
| 2022-07-12 | 48.49 | $46.89 | 239034 |
| 2022-07-11 | 48.71 | $46.70 | 215200 |
| 2022-07-08 | 48.99 | $47.81 | 673300 |
| 2022-07-07 | 49.21 | $47.57 | 799643 |
| 2022-07-06 | 49.50 | $46.86 | 275100 |
| 2022-07-05 | 49.91 | $46.11 | 558300 |
| 2022-07-01 | 50.45 | $50.34 | 214001 |
| 2022-06-30 | 50.62 | $50.59 | 186200 |
| 2022-06-29 | 50.81 | $49.75 | 242200 |
| 2022-06-28 | 51.11 | $50.02 | 210000 |
| 2022-06-27 | 51.43 | $50.70 | 211048 |
| 2022-06-24 | 51.72 | $49.83 | 159000 |
| 2022-06-23 | 52.12 | $48.25 | 202835 |
| 2022-06-22 | 52.71 | $50.02 | 174921 |
| 2022-06-21 | 53.19 | $50.39 | 226600 |
| 2022-06-17 | 53.67 | $49.37 | 201000 |
| 2022-06-16 | 54.30 | $49.00 | 197200 |
| 2022-06-15 | 55.01 | $50.35 | 182733 |
| 2022-06-14 | 55.65 | $48.95 | 360835 |
| 2022-06-13 | 56.48 | $50.72 | 154146 |
| 2022-06-10 | 57.19 | $52.02 | 209500 |
| 2022-06-09 | 57.81 | $53.86 | 127800 |
| 2022-06-08 | 58.27 | $56.99 | 183041 |
| 2022-06-07 | 58.44 | $58.10 | 155611 |
| 2022-06-06 | 58.51 | $58.73 | 216714 |
| 2022-06-03 | 58.53 | $57.44 | 78902 |
| 2022-06-02 | 58.69 | $58.39 | 152900 |
| 2022-06-01 | 58.80 | $57.52 | 124100 |
| 2022-05-31 | 59.01 | $58.09 | 159300 |
| 2022-05-27 | 59.19 | $58.54 | 127044 |
| 2022-05-26 | 59.35 | $58.04 | 164800 |
| 2022-05-25 | 59.57 | $57.03 | 257900 |
| 2022-05-24 | 59.91 | $55.36 | 334500 |
| 2022-05-23 | 60.43 | $60.55 | 201400 |
| 2022-05-20 | 60.49 | $60.24 | 165807 |
| 2022-05-19 | 60.59 | $59.31 | 182700 |
| 2022-05-18 | 60.81 | $59.43 | 149114 |
| 2022-05-17 | 61.05 | $62.42 | 96900 |
| 2022-05-16 | 61.01 | $60.70 | 128800 |
| 2022-05-13 | 61.15 | $60.57 | 129222 |
| 2022-05-12 | 61.32 | $58.66 | 174000 |
| 2022-05-11 | 61.69 | $57.82 | 183422 |
| 2022-05-10 | 62.17 | $59.03 | 168504 |
| 2022-05-09 | 62.55 | $58.85 | 216627 |
| 2022-05-06 | 62.97 | $60.55 | 434000 |
| 2022-05-05 | 63.25 | $62.05 | 159300 |
| 2022-05-04 | 63.40 | $65.06 | 132710 |
| 2022-05-03 | 63.26 | $63.29 | 140700 |
| 2022-05-02 | 63.31 | $62.11 | 131760 |
| 2022-04-29 | 63.48 | $61.90 | 159900 |
| 2022-04-28 | 63.69 | $62.50 | 174904 |
| 2022-04-27 | 63.88 | $61.03 | 182604 |
| 2022-04-26 | 64.25 | $62.02 | 166500 |
| 2022-04-25 | 64.56 | $64.55 | 123001 |
| 2022-04-22 | 64.65 | $64.56 | 105126 |
| 2022-04-21 | 64.76 | $65.85 | 214200 |
| 2022-04-20 | 64.75 | $65.46 | 111347 |
| 2022-04-19 | 64.80 | $63.98 | 109700 |
| 2022-04-18 | 65.03 | $63.52 | 77919 |
| 2022-04-14 | 65.34 | $63.60 | 115331 |
| 2022-04-13 | 65.67 | $63.84 | 109100 |
| 2022-04-12 | 66.00 | $62.59 | 134900 |
| 2022-04-11 | 66.47 | $62.85 | 321017 |
| 2022-04-08 | 66.93 | $64.08 | 232700 |
| 2022-04-07 | 67.26 | $64.91 | 154223 |
| 2022-04-06 | 67.52 | $64.60 | 148333 |
| 2022-04-05 | 67.81 | $65.07 | 111636 |
| 2022-04-04 | 68.05 | $65.94 | 111532 |
| 2022-04-01 | 68.17 | $66.36 | 111900 |
| 2022-03-31 | 68.23 | $65.46 | 180132 |
| 2022-03-30 | 68.37 | $69.04 | 107507 |
| 2022-03-29 | 68.16 | $70.47 | 127200 |
| 2022-03-28 | 67.80 | $68.97 | 122700 |
| 2022-03-25 | 67.59 | $68.78 | 150512 |
| 2022-03-24 | 67.42 | $67.60 | 179400 |
| 2022-03-23 | 67.37 | $67.65 | 156700 |
| 2022-03-22 | 67.37 | $71.42 | 115900 |
| 2022-03-21 | 67.05 | $71.10 | 166549 |
| 2022-03-18 | 66.81 | $70.81 | 251200 |
| 2022-03-17 | 66.64 | $69.78 | 205900 |
| 2022-03-16 | 66.63 | $69.37 | 248026 |
| 2022-03-15 | 66.72 | $65.88 | 172000 |
| 2022-03-14 | 67.21 | $64.67 | 172200 |
| 2022-03-11 | 67.89 | $64.86 | 193609 |
| 2022-03-10 | 68.64 | $64.77 | 197919 |
| 2022-03-09 | 69.49 | $65.29 | 323700 |
| 2022-03-08 | 70.36 | $62.53 | 415100 |
| 2022-03-07 | 71.57 | $59.27 | 324228 |
| 2022-03-04 | 73.20 | $61.77 | 226103 |
| 2022-03-03 | 74.67 | $64.03 | 223400 |
| 2022-03-02 | 76.00 | $68.32 | 174142 |
| 2022-03-01 | 76.97 | $66.72 | 277923 |
| 2022-02-28 | 78.14 | $70.49 | 270800 |
| 2022-02-25 | 78.99 | $73.12 | 158903 |
| 2022-02-24 | 79.60 | $70.43 | 342700 |
| 2022-02-23 | 80.51 | $79.12 | 113900 |
| 2022-02-22 | 80.57 | $79.42 | 80700 |
| 2022-02-18 | 80.60 | $80.24 | 92200 |
| 2022-02-17 | 80.55 | $80.26 | 179128 |
| 2022-02-16 | 80.50 | $82.57 | 111436 |
| 2022-02-15 | 80.22 | $82.08 | 84220 |
| 2022-02-14 | 79.99 | $80.53 | 101737 |
| 2022-02-11 | 79.91 | $81.42 | 114118 |
| 2022-02-10 | 79.74 | $82.58 | 147300 |
| 2022-02-09 | 79.46 | $82.99 | 152500 |
| 2022-02-08 | 79.12 | $80.80 | 97220 |
| 2022-02-07 | 78.97 | $79.34 | 93000 |
| 2022-02-04 | 78.97 | $80.37 | 120325 |
| 2022-02-03 | 78.86 | $78.83 | 163208 |
| 2022-02-02 | 78.88 | $80.21 | 138900 |
| 2022-02-01 | 78.77 | $78.75 | 121200 |
| 2022-01-31 | 78.77 | $77.91 | 115502 |
| 2022-01-28 | 78.85 | $77.02 | 262000 |
| 2022-01-27 | 79.00 | $76.02 | 205000 |
| 2022-01-26 | 79.25 | $77.45 | 105600 |
| 2022-01-25 | 79.36 | $76.93 | 190300 |
| 2022-01-24 | 79.51 | $78.13 | 188329 |
| 2022-01-21 | 79.52 | $79.71 | 175626 |
| 2022-01-20 | 79.37 | $80.85 | 131225 |
| 2022-01-19 | 79.06 | $81.80 | 182030 |
| 2022-01-18 | 78.62 | $81.16 | 155918 |
| 2022-01-14 | 78.20 | $81.66 | 101519 |
| 2022-01-13 | 77.68 | $80.77 | 125826 |
| 2022-01-12 | 77.21 | $80.92 | 126310 |
| 2022-01-11 | 76.68 | $79.67 | 112900 |
| 2022-01-10 | 76.23 | $78.59 | 142300 |
| 2022-01-07 | 75.86 | $78.93 | 121843 |
| 2022-01-06 | 75.42 | $78.85 | 168200 |
| 2022-01-05 | 74.97 | $76.93 | 232644 |
| 2022-01-04 | 74.68 | $77.33 | 163238 |
| 2022-01-03 | 74.32 | $75.68 | 176132 |
| 2021-12-31 | 74.10 | $75.55 | 28325 |
| 2021-12-30 | 73.86 | $75.70 | 64218 |
| 2021-12-29 | 73.58 | $76.20 | 77729 |
| 2021-12-28 | 73.23 | $75.81 | 62400 |
| 2021-12-27 | 72.88 | $75.94 | 92800 |
| 2021-12-23 | 72.50 | $74.53 | 93830 |
| 2021-12-22 | 72.25 | $74.16 | 97918 |
| 2021-12-21 | 72.04 | $73.14 | 120800 |
| 2021-12-20 | 71.92 | $71.84 | 166826 |
| 2021-12-17 | 71.94 | $72.05 | 130700 |
| 2021-12-16 | 71.95 | $72.00 | 119000 |
| 2021-12-15 | 71.98 | $71.86 | 104800 |
| 2021-12-14 | 72.04 | $72.32 | 127618 |
| 2021-12-13 | 72.06 | $72.09 | 99100 |
| 2021-12-10 | 72.11 | $72.82 | 102800 |
| 2021-12-09 | 72.10 | $72.60 | 74200 |
| 2021-12-08 | 72.12 | $73.35 | 108527 |
| 2021-12-07 | 72.07 | $72.45 | 62203 |
| 2021-12-06 | 72.11 | $71.43 | 95641 |
| 2021-12-03 | 72.25 | $70.51 | 130647 |
| 2021-12-02 | 72.49 | $71.05 | 126826 |
| 2021-12-01 | 72.68 | $69.25 | 155430 |
| 2021-11-30 | 73.05 | $69.66 | 141800 |
| 2021-11-29 | 73.40 | $71.10 | 127449 |
| 2021-11-26 | 73.62 | $70.62 | 88600 |
| 2021-11-24 | 73.90 | $73.78 | 91933 |
| 2021-11-23 | 73.83 | $73.90 | 122200 |
| 2021-11-22 | 73.72 | $73.93 | 170427 |
| 2021-11-19 | 73.55 | $73.80 | 103742 |
| 2021-11-18 | 73.36 | $75.08 | 85200 |
| 2021-11-17 | 73.01 | $75.31 | 94900 |
| 2021-11-16 | 72.61 | $74.08 | 55733 |
| 2021-11-15 | 72.29 | $73.73 | 69449 |
| 2021-11-12 | 71.97 | $74.45 | 52908 |
| 2021-11-11 | 71.56 | $74.23 | 63444 |
| 2021-11-10 | 71.14 | $74.33 | 113348 |
| 2021-11-09 | 70.67 | $74.05 | 130345 |
| 2021-11-08 | 70.20 | $72.69 | 187908 |
| 2021-11-05 | 69.83 | $72.71 | 90119 |
| 2021-11-04 | 69.42 | $71.65 | 76600 |
| 2021-11-03 | 69.10 | $73.12 | 93100 |
| 2021-11-02 | 68.61 | $71.35 | 94300 |
| 2021-11-01 | 68.27 | $72.77 | 114713 |
| 2021-10-29 | 67.77 | $72.36 | 119639 |
| 2021-10-28 | 67.29 | $72.39 | 284899 |
| 2021-10-27 | 66.78 | $66.21 | 112600 |
| 2021-10-26 | 66.86 | $65.34 | 95600 |
| 2021-10-25 | 67.03 | $64.88 | 91400 |
| 2021-10-22 | 67.26 | $65.64 | 76430 |
| 2021-10-21 | 67.44 | $66.89 | 61520 |
| 2021-10-20 | 67.50 | $67.61 | 101522 |
| 2021-10-19 | 67.49 | $68.45 | 65802 |
| 2021-10-18 | 67.40 | $67.59 | 83800 |
| 2021-10-15 | 67.37 | $68.20 | 58700 |
| 2021-10-14 | 67.28 | $67.65 | 58000 |
| 2021-10-13 | 67.23 | $67.07 | 68549 |
| 2021-10-12 | 67.25 | $66.78 | 74100 |
| 2021-10-11 | 67.29 | $66.94 | 197800 |
| 2021-10-08 | 67.31 | $66.80 | 62900 |
| 2021-10-07 | 67.36 | $66.65 | 106409 |
| 2021-10-06 | 67.41 | $67.46 | 177100 |
| 2021-10-05 | 67.40 | $68.45 | 98137 |
| 2021-10-04 | 67.28 | $67.27 | 100300 |
| 2021-10-01 | 67.29 | $67.92 | 81607 |
| 2021-09-30 | 67.24 | $67.04 | 112500 |
| 2021-09-29 | 67.28 | $66.81 | 111100 |
| 2021-09-28 | 67.35 | $66.31 | 109800 |
| 2021-09-27 | 67.47 | $68.94 | 100100 |
| 2021-09-24 | 67.33 | $68.22 | 120900 |
| 2021-09-23 | 67.25 | $68.79 | 54539 |
| 2021-09-22 | 67.12 | $67.78 | 112000 |
| 2021-09-21 | 67.08 | $65.97 | 100808 |
| 2021-09-20 | 67.22 | $64.97 | 106200 |
| 2021-09-17 | 67.46 | $66.61 | 102100 |
| 2021-09-16 | 67.54 | $67.07 | 81400 |
| 2021-09-15 | 67.58 | $67.23 | 62918 |
| 2021-09-14 | 67.61 | $66.61 | 147424 |
| 2021-09-13 | 67.71 | $67.81 | 60400 |
| 2021-09-10 | 67.70 | $66.88 | 71400 |
| 2021-09-09 | 67.79 | $67.43 | 69907 |
| 2021-09-08 | 67.84 | $67.41 | 78500 |
| 2021-09-07 | 67.90 | $68.06 | 88500 |
| 2021-09-03 | 67.89 | $68.82 | 45700 |
| 2021-09-02 | 67.79 | $69.08 | 84133 |
| 2021-09-01 | 67.67 | $68.33 | 78500 |
| 2021-08-31 | 67.60 | $67.90 | 50600 |
| 2021-08-30 | 67.57 | $67.42 | 38541 |
| 2021-08-27 | 67.56 | $67.66 | 66500 |
| 2021-08-26 | 67.52 | $66.86 | 58531 |
| 2021-08-25 | 67.55 | $67.68 | 66420 |
| 2021-08-24 | 67.49 | $67.38 | 66500 |
| 2021-08-23 | 67.45 | $67.22 | 57100 |
| 2021-08-20 | 67.42 | $66.48 | 168600 |
| 2021-08-19 | 67.46 | $66.22 | 88700 |
| 2021-08-18 | 67.51 | $67.68 | 64808 |
| 2021-08-17 | 67.42 | $67.84 | 100500 |
| 2021-08-16 | 67.29 | $68.82 | 221873 |
| 2021-08-13 | 67.04 | $69.29 | 143300 |
| 2021-08-12 | 66.73 | $69.22 | 131948 |
| 2021-08-11 | 66.40 | $69.10 | 80840 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
22.75
2026-08-07
Close Price
$27.55
Vol: 1.1M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
14.97
Average
46.01
Maximum
81.89
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 22.75 | $27.55 | 1.1M |
| 2026-08-06 | 21.54 | $25.95 | 2.8M |
| 2026-08-05 | 20.47 | $20.61 | 605823 |
| 2026-08-04 | 20.33 | $20.60 | 277135 |
| 2026-08-03 | 20.18 | $20.35 | 329038 |
| 2026-07-31 | 20.05 | $20.21 | 259642 |
| 2026-07-30 | 19.92 | $20.46 | 450000 |
| 2026-07-29 | 19.71 | $21.63 | 607200 |
| 2026-07-28 | 19.22 | $21.30 | 595948 |
| 2026-07-27 | 18.72 | $19.54 | 589902 |
| 2026-07-24 | 18.50 | $18.75 | 246906 |
| 2026-07-23 | 18.42 | $18.13 | 289649 |
| 2026-07-22 | 18.45 | $18.30 | 288728 |
| 2026-07-21 | 18.45 | $18.23 | 356212 |
| 2026-07-20 | 18.46 | $19.20 | 241500 |
| 2026-07-17 | 18.27 | $19.05 | 243900 |
| 2026-07-16 | 18.07 | $19.49 | 414304 |
| 2026-07-15 | 17.75 | $18.66 | 416922 |
| 2026-07-14 | 17.56 | $18.21 | 364632 |
| 2026-07-13 | 17.43 | $18.86 | 426515 |
| 2026-07-10 | 17.14 | $18.49 | 627500 |
| 2026-07-09 | 16.88 | $17.34 | 244014 |
| 2026-07-08 | 16.83 | $17.14 | 436148 |
| 2026-07-07 | 16.81 | $17.81 | 351400 |
| 2026-07-06 | 16.65 | $17.36 | 467204 |
| 2026-07-02 | 16.56 | $16.53 | 642800 |
| 2026-07-01 | 16.64 | $16.27 | 580011 |
| 2026-06-30 | 16.79 | $15.49 | 452344 |
| 2026-06-29 | 17.13 | $16.23 | 465027 |
| 2026-06-26 | 17.37 | $16.13 | 930172 |
| 2026-06-25 | 17.68 | $16.61 | 745000 |
| 2026-06-24 | 17.93 | $16.57 | 927839 |
| 2026-06-23 | 18.23 | $16.94 | 2.6M |
| 2026-06-22 | 18.50 | $18.03 | 448714 |
| 2026-06-18 | 18.59 | $17.97 | 517811 |
| 2026-06-17 | 18.70 | $18.43 | 489800 |
| 2026-06-16 | 18.73 | $19.02 | 274813 |
| 2026-06-15 | 18.64 | $18.74 | 273429 |
| 2026-06-12 | 18.60 | $19.07 | 344025 |
| 2026-06-11 | 18.47 | $18.69 | 375600 |
| 2026-06-10 | 18.41 | $18.32 | 479100 |
| 2026-06-09 | 18.41 | $18.65 | 560311 |
| 2026-06-08 | 18.35 | $17.46 | 252600 |
| 2026-06-05 | 18.52 | $17.70 | 468330 |
| 2026-06-04 | 18.66 | $18.58 | 486900 |
| 2026-06-03 | 18.65 | $17.60 | 570654 |
| 2026-06-02 | 18.83 | $18.82 | 343211 |
| 2026-06-01 | 18.79 | $19.21 | 442900 |
| 2026-05-29 | 18.66 | $18.60 | 388443 |
| 2026-05-28 | 18.63 | $18.78 | 261600 |
| 2026-05-27 | 18.55 | $18.66 | 296013 |
| 2026-05-26 | 18.49 | $18.54 | 321200 |
| 2026-05-22 | 18.44 | $18.77 | 570000 |
| 2026-05-21 | 18.33 | $18.58 | 368012 |
| 2026-05-20 | 18.24 | $18.54 | 381600 |
| 2026-05-19 | 18.15 | $18.36 | 389205 |
| 2026-05-18 | 18.07 | $18.52 | 530800 |
| 2026-05-15 | 17.95 | $17.47 | 431806 |
| 2026-05-14 | 18.03 | $17.23 | 456628 |
| 2026-05-13 | 18.18 | $17.24 | 563600 |
| 2026-05-12 | 18.34 | $17.46 | 538444 |
| 2026-05-11 | 18.47 | $17.90 | 756835 |
| 2026-05-08 | 18.54 | $18.97 | 420427 |
| 2026-05-07 | 18.39 | $18.76 | 343900 |
| 2026-05-06 | 18.25 | $18.53 | 285140 |
| 2026-05-05 | 18.14 | $18.63 | 728463 |
| 2026-05-04 | 17.98 | $17.82 | 211905 |
| 2026-05-01 | 17.97 | $18.11 | 325430 |
| 2026-04-30 | 17.89 | $18.09 | 300941 |
| 2026-04-29 | 17.81 | $18.13 | 384249 |
| 2026-04-28 | 17.70 | $17.62 | 262926 |
| 2026-04-27 | 17.67 | $17.36 | 422900 |
| 2026-04-24 | 17.70 | $17.66 | 286202 |
| 2026-04-23 | 17.66 | $17.77 | 536229 |
| 2026-04-22 | 17.60 | $17.97 | 365400 |
| 2026-04-21 | 17.48 | $18.04 | 564700 |
| 2026-04-20 | 17.32 | $18.07 | 297600 |
| 2026-04-17 | 17.13 | $18.28 | 426604 |
| 2026-04-16 | 16.86 | $18.10 | 281300 |
| 2026-04-15 | 16.59 | $17.81 | 304810 |
| 2026-04-14 | 16.33 | $17.38 | 959493 |
| 2026-04-13 | 16.13 | $17.28 | 1.4M |
| 2026-04-10 | 15.91 | $16.74 | 624310 |
| 2026-04-09 | 15.78 | $16.59 | 871635 |
| 2026-04-08 | 15.65 | $16.98 | 563600 |
| 2026-04-07 | 15.43 | $16.59 | 613503 |
| 2026-04-06 | 15.26 | $16.20 | 318114 |
| 2026-04-02 | 15.15 | $15.97 | 1.2M |
| 2026-04-01 | 15.07 | $16.05 | 708700 |
| 2026-03-31 | 14.97 | $15.55 | 1.2M |
| 2026-03-30 | 14.97 | $15.49 | 620100 |
| 2026-03-27 | 14.98 | $15.33 | 491700 |
| 2026-03-26 | 15.04 | $15.49 | 915500 |
| 2026-03-25 | 15.07 | $15.50 | 1.3M |
| 2026-03-24 | 15.12 | $15.25 | 1.1M |
| 2026-03-23 | 15.23 | $15.33 | 495300 |
| 2026-03-20 | 15.36 | $15.11 | 596900 |
| 2026-03-19 | 15.55 | $15.15 | 644300 |
| 2026-03-18 | 15.78 | $15.18 | 586610 |
| 2026-03-17 | 16.04 | $15.59 | 660400 |
| 2026-03-16 | 16.27 | $15.83 | 715400 |
| 2026-03-13 | 16.49 | $15.68 | 784800 |
| 2026-03-12 | 16.78 | $15.71 | 1.5M |
| 2026-03-11 | 17.12 | $17.09 | 502115 |
| 2026-03-10 | 17.22 | $17.06 | 551896 |
| 2026-03-09 | 17.36 | $17.60 | 505531 |
| 2026-03-06 | 17.40 | $17.77 | 370100 |
| 2026-03-05 | 17.43 | $18.12 | 616323 |
| 2026-03-04 | 17.39 | $17.15 | 556141 |
| 2026-03-03 | 17.55 | $16.32 | 527728 |
| 2026-03-02 | 17.92 | $17.11 | 648990 |
| 2026-02-27 | 18.18 | $18.60 | 767000 |
| 2026-02-26 | 18.18 | $18.87 | 914819 |
| 2026-02-25 | 18.13 | $18.73 | 827282 |
| 2026-02-24 | 18.10 | $18.46 | 1.2M |
| 2026-02-23 | 18.13 | $18.32 | 776200 |
| 2026-02-20 | 18.20 | $18.84 | 785408 |
| 2026-02-19 | 18.18 | $18.79 | 558100 |
| 2026-02-18 | 18.17 | $18.50 | 616523 |
| 2026-02-17 | 18.23 | $17.87 | 779822 |
| 2026-02-13 | 18.43 | $18.76 | 504800 |
| 2026-02-12 | 18.49 | $17.82 | 659900 |
| 2026-02-11 | 18.76 | $18.33 | 708400 |
| 2026-02-10 | 18.97 | $19.21 | 488337 |
| 2026-02-09 | 19.04 | $18.66 | 518947 |
| 2026-02-06 | 19.24 | $18.48 | 686200 |
| 2026-02-05 | 19.51 | $17.50 | 833824 |
| 2026-02-04 | 20.04 | $17.73 | 1.1M |
| 2026-02-03 | 20.61 | $17.97 | 1.1M |
| 2026-02-02 | 21.23 | $20.61 | 463800 |
| 2026-01-30 | 21.39 | $20.88 | 379945 |
| 2026-01-29 | 21.52 | $20.71 | 575200 |
| 2026-01-28 | 21.71 | $21.17 | 309075 |
| 2026-01-27 | 21.83 | $21.22 | 434800 |
| 2026-01-26 | 21.96 | $22.05 | 306900 |
| 2026-01-23 | 21.94 | $22.04 | 187700 |
| 2026-01-22 | 21.92 | $21.84 | 354700 |
| 2026-01-21 | 21.93 | $20.99 | 376014 |
| 2026-01-20 | 22.13 | $20.63 | 446400 |
| 2026-01-16 | 22.43 | $21.22 | 433300 |
| 2026-01-15 | 22.65 | $21.50 | 366452 |
| 2026-01-14 | 22.85 | $21.91 | 420400 |
| 2026-01-13 | 22.99 | $22.00 | 375400 |
| 2026-01-12 | 23.13 | $22.10 | 692800 |
| 2026-01-09 | 23.27 | $23.70 | 318414 |
| 2026-01-08 | 23.10 | $22.85 | 385600 |
| 2026-01-07 | 23.06 | $22.72 | 864418 |
| 2026-01-06 | 23.05 | $23.45 | 495124 |
| 2026-01-05 | 22.87 | $23.55 | 1.4M |
| 2026-01-02 | 22.64 | $22.91 | 439500 |
| 2025-12-31 | 22.51 | $22.46 | 374000 |
| 2025-12-30 | 22.44 | $22.91 | 466358 |
| 2025-12-29 | 22.27 | $22.55 | 514011 |
| 2025-12-26 | 22.14 | $22.44 | 262630 |
| 2025-12-24 | 22.00 | $22.17 | 109606 |
| 2025-12-23 | 21.90 | $22.07 | 366100 |
| 2025-12-22 | 21.80 | $22.03 | 375645 |
| 2025-12-19 | 21.70 | $22.26 | 455143 |
| 2025-12-18 | 21.52 | $22.44 | 388739 |
| 2025-12-17 | 21.27 | $22.40 | 396300 |
| 2025-12-16 | 20.99 | $22.08 | 481822 |
| 2025-12-15 | 20.73 | $22.26 | 573900 |
| 2025-12-12 | 20.39 | $22.02 | 564800 |
| 2025-12-11 | 20.05 | $22.10 | 794900 |
| 2025-12-10 | 19.64 | $21.25 | 494240 |
| 2025-12-09 | 19.34 | $21.16 | 668400 |
| 2025-12-08 | 19.01 | $19.86 | 800521 |
| 2025-12-05 | 18.91 | $19.33 | 1.3M |
| 2025-12-04 | 18.91 | $19.31 | 481148 |
| 2025-12-03 | 18.92 | $18.89 | 993149 |
| 2025-12-02 | 19.02 | $18.88 | 543964 |
| 2025-12-01 | 19.14 | $19.55 | 1.2M |
| 2025-11-28 | 19.15 | $20.07 | 249729 |
| 2025-11-26 | 19.06 | $19.59 | 487400 |
| 2025-11-25 | 19.06 | $19.67 | 892924 |
| 2025-11-24 | 19.04 | $19.88 | 859100 |
| 2025-11-21 | 18.99 | $20.15 | 723200 |
| 2025-11-20 | 18.88 | $19.09 | 880927 |
| 2025-11-19 | 18.97 | $20.43 | 558000 |
| 2025-11-18 | 18.82 | $20.54 | 783900 |
| 2025-11-17 | 18.61 | $20.23 | 2.3M |
| 2025-11-14 | 18.46 | $18.95 | 599305 |
| 2025-11-13 | 18.55 | $18.55 | 709400 |
| 2025-11-12 | 18.76 | $19.49 | 591632 |
| 2025-11-11 | 18.81 | $19.90 | 824740 |
| 2025-11-10 | 18.79 | $19.10 | 966505 |
| 2025-11-07 | 18.95 | $18.53 | 806400 |
| 2025-11-06 | 19.27 | $17.62 | 627011 |
| 2025-11-05 | 19.84 | $18.15 | 871524 |
| 2025-11-04 | 20.40 | $17.68 | 679000 |
| 2025-11-03 | 21.16 | $17.98 | 812099 |
| 2025-10-31 | 21.99 | $18.97 | 844101 |
| 2025-10-30 | 22.75 | $19.51 | 1.4M |
| 2025-10-29 | 23.52 | $23.43 | 529400 |
| 2025-10-28 | 23.59 | $24.07 | 302700 |
| 2025-10-27 | 23.54 | $24.22 | 351800 |
| 2025-10-24 | 23.45 | $23.92 | 324604 |
| 2025-10-23 | 23.42 | $23.91 | 296810 |
| 2025-10-22 | 23.38 | $24.34 | 330200 |
| 2025-10-21 | 23.26 | $23.88 | 379130 |
| 2025-10-20 | 23.21 | $23.23 | 410544 |
| 2025-10-17 | 23.30 | $23.45 | 409042 |
| 2025-10-16 | 23.36 | $24.18 | 1.0M |
| 2025-10-15 | 23.28 | $23.80 | 470900 |
| 2025-10-14 | 23.28 | $22.90 | 1.5M |
| 2025-10-13 | 23.46 | $22.69 | 513533 |
| 2025-10-10 | 23.73 | $22.54 | 579958 |
| 2025-10-09 | 24.08 | $23.52 | 544175 |
| 2025-10-08 | 24.28 | $24.64 | 311140 |
| 2025-10-07 | 24.28 | $24.44 | 376605 |
| 2025-10-06 | 24.33 | $24.80 | 575418 |
| 2025-10-03 | 24.31 | $24.89 | 514200 |
| 2025-10-02 | 24.28 | $24.28 | 309146 |
| 2025-10-01 | 24.37 | $24.82 | 480300 |
| 2025-09-30 | 24.37 | $25.05 | 693400 |
| 2025-09-29 | 24.33 | $24.43 | 483538 |
| 2025-09-26 | 24.41 | $24.04 | 424100 |
| 2025-09-25 | 24.60 | $23.63 | 405701 |
| 2025-09-24 | 24.90 | $23.99 | 372513 |
| 2025-09-23 | 25.19 | $24.04 | 467400 |
| 2025-09-22 | 25.51 | $24.32 | 578176 |
| 2025-09-19 | 25.84 | $24.04 | 903234 |
| 2025-09-18 | 26.27 | $25.75 | 366605 |
| 2025-09-17 | 26.42 | $26.23 | 378400 |
| 2025-09-16 | 26.49 | $26.23 | 380722 |
| 2025-09-15 | 26.57 | $26.62 | 714300 |
| 2025-09-12 | 26.59 | $27.16 | 299500 |
| 2025-09-11 | 26.50 | $27.21 | 387900 |
| 2025-09-10 | 26.38 | $26.87 | 302040 |
| 2025-09-09 | 26.32 | $27.29 | 183200 |
| 2025-09-08 | 26.16 | $27.20 | 422848 |
| 2025-09-05 | 26.00 | $27.00 | 296805 |
| 2025-09-04 | 25.85 | $26.81 | 311831 |
| 2025-09-03 | 25.73 | $26.55 | 326434 |
| 2025-09-02 | 25.65 | $26.21 | 461415 |
| 2025-08-29 | 25.63 | $26.54 | 347200 |
| 2025-08-28 | 25.55 | $26.59 | 310528 |
| 2025-08-27 | 25.45 | $26.53 | 209644 |
| 2025-08-26 | 25.35 | $26.31 | 243500 |
| 2025-08-25 | 25.28 | $26.74 | 256300 |
| 2025-08-22 | 25.12 | $27.09 | 402602 |
| 2025-08-21 | 24.88 | $26.40 | 394300 |
| 2025-08-20 | 24.74 | $26.52 | 493800 |
| 2025-08-19 | 24.58 | $26.15 | 635623 |
| 2025-08-18 | 24.47 | $25.40 | 563900 |
| 2025-08-15 | 24.51 | $25.46 | 367524 |
| 2025-08-14 | 24.57 | $25.52 | 372193 |
| 2025-08-13 | 24.63 | $25.11 | 663500 |
| 2025-08-12 | 24.80 | $24.55 | 659300 |
| 2025-08-11 | 25.13 | $24.67 | 654436 |
| 2025-08-08 | 25.50 | $24.75 | 751200 |
| 2025-08-07 | 25.93 | $26.17 | 701500 |
| 2025-08-06 | 26.15 | $26.79 | 462600 |
| 2025-08-05 | 26.28 | $26.95 | 460022 |
| 2025-08-04 | 26.41 | $26.64 | 350500 |
| 2025-08-01 | 26.64 | $26.78 | 415828 |
| 2025-07-31 | 26.89 | $27.08 | 552800 |
| 2025-07-30 | 27.13 | $26.96 | 405536 |
| 2025-07-29 | 27.46 | $27.60 | 291129 |
| 2025-07-28 | 27.71 | $28.13 | 405006 |
| 2025-07-25 | 27.91 | $29.27 | 344603 |
| 2025-07-24 | 27.91 | $29.21 | 452142 |
| 2025-07-23 | 27.94 | $29.39 | 371800 |
| 2025-07-22 | 27.96 | $28.82 | 576817 |
| 2025-07-21 | 28.11 | $27.97 | 562300 |
| 2025-07-18 | 28.48 | $27.83 | 494369 |
| 2025-07-17 | 28.97 | $27.87 | 462746 |
| 2025-07-16 | 29.53 | $27.91 | 579392 |
| 2025-07-15 | 30.20 | $27.91 | 1.2M |
| 2025-07-14 | 30.99 | $27.72 | 842641 |
| 2025-07-11 | 31.96 | $27.99 | 975840 |
| 2025-07-10 | 33.03 | $29.31 | 1.0M |
| 2025-07-09 | 34.02 | $29.34 | 2.5M |
| 2025-07-08 | 35.16 | $35.82 | 349700 |
| 2025-07-07 | 35.13 | $35.21 | 251600 |
| 2025-07-03 | 35.23 | $36.37 | 116619 |
| 2025-07-02 | 35.11 | $36.10 | 190700 |
| 2025-07-01 | 35.03 | $35.88 | 483700 |
| 2025-06-30 | 34.99 | $35.01 | 377500 |
| 2025-06-27 | 35.14 | $35.15 | 293732 |
| 2025-06-26 | 35.28 | $34.75 | 417232 |
| 2025-06-25 | 35.54 | $34.41 | 333300 |
| 2025-06-24 | 35.93 | $35.47 | 554500 |
| 2025-06-23 | 36.15 | $35.48 | 410400 |
| 2025-06-20 | 36.42 | $35.05 | 332000 |
| 2025-06-18 | 36.83 | $34.74 | 329940 |
| 2025-06-17 | 37.37 | $35.23 | 516219 |
| 2025-06-16 | 37.90 | $36.79 | 351781 |
| 2025-06-13 | 38.19 | $37.13 | 220500 |
| 2025-06-12 | 38.46 | $38.02 | 436409 |
| 2025-06-11 | 38.58 | $37.43 | 309261 |
| 2025-06-10 | 38.85 | $37.40 | 690800 |
| 2025-06-09 | 39.17 | $36.68 | 438149 |
| 2025-06-06 | 39.69 | $37.78 | 187439 |
| 2025-06-05 | 40.07 | $39.41 | 244500 |
| 2025-06-04 | 40.16 | $39.12 | 287709 |
| 2025-06-03 | 40.32 | $39.60 | 232200 |
| 2025-06-02 | 40.40 | $39.42 | 290722 |
| 2025-05-30 | 40.53 | $40.41 | 155227 |
| 2025-05-29 | 40.47 | $40.56 | 158191 |
| 2025-05-28 | 40.36 | $40.12 | 189345 |
| 2025-05-27 | 40.32 | $40.64 | 168716 |
| 2025-05-23 | 40.16 | $40.12 | 194100 |
| 2025-05-22 | 40.08 | $39.96 | 309037 |
| 2025-05-21 | 40.02 | $39.62 | 380600 |
| 2025-05-20 | 40.01 | $40.50 | 430206 |
| 2025-05-19 | 39.82 | $40.37 | 590327 |
| 2025-05-16 | 39.61 | $39.77 | 333900 |
| 2025-05-15 | 39.50 | $40.08 | 237628 |
| 2025-05-14 | 39.30 | $40.30 | 256700 |
| 2025-05-13 | 39.01 | $40.51 | 273527 |
| 2025-05-12 | 38.63 | $40.14 | 253143 |
| 2025-05-09 | 38.27 | $39.37 | 203406 |
| 2025-05-08 | 38.01 | $38.88 | 273400 |
| 2025-05-07 | 37.81 | $38.76 | 243300 |
| 2025-05-06 | 37.60 | $38.61 | 303800 |
| 2025-05-05 | 37.39 | $39.14 | 151200 |
| 2025-05-02 | 37.03 | $39.15 | 288500 |
| 2025-05-01 | 36.62 | $38.28 | 262732 |
| 2025-04-30 | 36.33 | $38.56 | 848300 |
| 2025-04-29 | 35.93 | $38.24 | 183900 |
| 2025-04-28 | 35.55 | $37.66 | 258300 |
| 2025-04-25 | 35.23 | $37.08 | 210300 |
| 2025-04-24 | 34.99 | $37.51 | 231500 |
| 2025-04-23 | 34.63 | $36.46 | 245100 |
| 2025-04-22 | 34.44 | $36.04 | 280822 |
| 2025-04-21 | 34.32 | $35.18 | 592900 |
| 2025-04-17 | 34.38 | $35.66 | 300546 |
| 2025-04-16 | 34.35 | $35.46 | 224500 |
| 2025-04-15 | 34.38 | $36.43 | 277003 |
| 2025-04-14 | 34.22 | $36.33 | 362300 |
| 2025-04-11 | 34.07 | $35.29 | 382100 |
| 2025-04-10 | 34.13 | $34.07 | 472021 |
| 2025-04-09 | 34.47 | $34.70 | 638900 |
| 2025-04-08 | 34.76 | $32.03 | 454515 |
| 2025-04-07 | 35.66 | $33.18 | 706000 |
| 2025-04-04 | 36.49 | $34.68 | 366236 |
| 2025-04-03 | 37.15 | $36.69 | 811200 |
| 2025-04-02 | 37.50 | $37.53 | 602500 |
| 2025-04-01 | 37.74 | $36.22 | 768700 |
| 2025-03-31 | 38.31 | $37.96 | 429618 |
| 2025-03-28 | 38.62 | $38.43 | 315106 |
| 2025-03-27 | 38.89 | $38.86 | 235000 |
| 2025-03-26 | 39.12 | $39.29 | 182911 |
| 2025-03-25 | 39.32 | $39.89 | 273906 |
| 2025-03-24 | 39.42 | $39.64 | 304300 |
| 2025-03-21 | 39.61 | $40.36 | 212000 |
| 2025-03-20 | 39.70 | $40.76 | 160800 |
| 2025-03-19 | 39.72 | $40.32 | 570000 |
| 2025-03-18 | 39.85 | $40.42 | 197966 |
| 2025-03-17 | 39.99 | $40.32 | 317615 |
| 2025-03-14 | 40.20 | $39.89 | 450500 |
| 2025-03-13 | 40.54 | $40.56 | 229700 |
| 2025-03-12 | 40.80 | $40.83 | 210300 |
| 2025-03-11 | 41.07 | $40.89 | 304800 |
| 2025-03-10 | 41.38 | $41.26 | 282933 |
| 2025-03-07 | 41.67 | $41.63 | 427206 |
| 2025-03-06 | 41.95 | $40.34 | 247011 |
| 2025-03-05 | 42.56 | $39.65 | 306300 |
| 2025-03-04 | 43.42 | $39.22 | 288011 |
| 2025-03-03 | 44.52 | $39.96 | 1.0M |
| 2025-02-28 | 45.66 | $40.56 | 1.0M |
| 2025-02-27 | 46.85 | $41.06 | 505419 |
| 2025-02-26 | 48.13 | $48.55 | 140019 |
| 2025-02-25 | 48.05 | $48.46 | 187011 |
| 2025-02-24 | 47.96 | $48.22 | 182040 |
| 2025-02-21 | 47.92 | $47.47 | 88812 |
| 2025-02-20 | 48.03 | $47.62 | 111000 |
| 2025-02-19 | 48.12 | $48.17 | 113106 |
| 2025-02-18 | 48.11 | $48.95 | 135100 |
| 2025-02-14 | 47.94 | $48.27 | 148600 |
| 2025-02-13 | 47.88 | $48.86 | 110400 |
| 2025-02-12 | 47.69 | $48.44 | 100504 |
| 2025-02-11 | 47.56 | $48.96 | 74300 |
| 2025-02-10 | 47.30 | $48.87 | 87200 |
| 2025-02-07 | 47.02 | $48.64 | 128400 |
| 2025-02-06 | 46.75 | $48.77 | 122931 |
| 2025-02-05 | 46.41 | $48.85 | 154315 |
| 2025-02-04 | 46.01 | $47.83 | 128713 |
| 2025-02-03 | 45.76 | $47.40 | 168800 |
| 2025-01-31 | 45.58 | $47.48 | 177531 |
| 2025-01-30 | 45.35 | $48.31 | 243148 |
| 2025-01-29 | 44.92 | $46.81 | 226500 |
| 2025-01-28 | 44.75 | $46.79 | 267107 |
| 2025-01-27 | 44.57 | $46.53 | 248600 |
| 2025-01-24 | 44.43 | $45.93 | 270602 |
| 2025-01-23 | 44.41 | $44.66 | 168017 |
| 2025-01-22 | 44.66 | $45.15 | 257833 |
| 2025-01-21 | 44.87 | $45.64 | 221441 |
| 2025-01-17 | 45.03 | $45.11 | 238744 |
| 2025-01-16 | 45.34 | $44.63 | 175600 |
| 2025-01-15 | 45.82 | $44.47 | 261215 |
| 2025-01-14 | 46.42 | $43.97 | 347100 |
| 2025-01-13 | 47.24 | $43.83 | 255600 |
| 2025-01-10 | 48.24 | $43.97 | 212000 |
| 2025-01-08 | 49.38 | $45.91 | 352200 |
| 2025-01-07 | 50.30 | $46.60 | 618457 |
| 2025-01-06 | 51.23 | $49.09 | 294711 |
| 2025-01-03 | 51.80 | $50.40 | 157000 |
| 2025-01-02 | 52.18 | $51.07 | 84800 |
| 2024-12-31 | 52.49 | $51.40 | 71333 |
| 2024-12-30 | 52.78 | $51.36 | 121247 |
| 2024-12-27 | 53.13 | $52.04 | 103800 |
| 2024-12-26 | 53.39 | $52.07 | 72929 |
| 2024-12-24 | 53.69 | $52.13 | 39500 |
| 2024-12-23 | 54.03 | $52.07 | 200300 |
| 2024-12-20 | 54.43 | $52.29 | 249333 |
| 2024-12-19 | 54.85 | $52.58 | 113848 |
| 2024-12-18 | 55.27 | $52.78 | 96010 |
| 2024-12-17 | 55.71 | $54.25 | 121507 |
| 2024-12-16 | 55.91 | $55.59 | 109049 |
| 2024-12-13 | 55.85 | $55.98 | 198700 |
| 2024-12-12 | 55.69 | $56.00 | 89800 |
| 2024-12-11 | 55.50 | $56.37 | 313519 |
| 2024-12-10 | 55.20 | $55.80 | 131909 |
| 2024-12-09 | 54.96 | $56.55 | 239500 |
| 2024-12-06 | 54.52 | $55.15 | 125000 |
| 2024-12-05 | 54.29 | $54.60 | 109000 |
| 2024-12-04 | 54.15 | $54.59 | 131100 |
| 2024-12-03 | 53.97 | $54.96 | 197300 |
| 2024-12-02 | 53.69 | $54.81 | 179000 |
| 2024-11-29 | 53.39 | $54.67 | 173644 |
| 2024-11-27 | 53.07 | $53.71 | 433628 |
| 2024-11-26 | 52.90 | $53.77 | 257700 |
| 2024-11-25 | 52.69 | $53.20 | 134236 |
| 2024-11-22 | 52.57 | $52.37 | 110300 |
| 2024-11-21 | 52.59 | $51.48 | 133400 |
| 2024-11-20 | 52.81 | $51.41 | 95514 |
| 2024-11-19 | 53.08 | $51.59 | 117000 |
| 2024-11-18 | 53.35 | $51.61 | 155300 |
| 2024-11-15 | 53.65 | $51.45 | 344100 |
| 2024-11-14 | 54.03 | $52.84 | 140900 |
| 2024-11-13 | 54.18 | $52.16 | 111900 |
| 2024-11-12 | 54.49 | $52.75 | 148248 |
| 2024-11-11 | 54.71 | $54.34 | 126228 |
| 2024-11-08 | 54.63 | $54.55 | 178400 |
| 2024-11-07 | 54.49 | $55.64 | 109044 |
| 2024-11-06 | 54.08 | $55.34 | 138700 |
| 2024-11-05 | 53.66 | $54.43 | 107500 |
| 2024-11-04 | 53.36 | $53.60 | 85400 |
| 2024-11-01 | 53.19 | $53.24 | 133500 |
| 2024-10-31 | 53.05 | $52.49 | 119300 |
| 2024-10-30 | 53.04 | $53.29 | 86400 |
| 2024-10-29 | 52.85 | $54.33 | 101400 |
| 2024-10-28 | 52.41 | $53.85 | 128040 |
| 2024-10-25 | 52.00 | $53.06 | 164719 |
| 2024-10-24 | 51.68 | $53.38 | 218026 |
| 2024-10-23 | 51.24 | $52.91 | 188005 |
| 2024-10-22 | 50.82 | $50.18 | 123141 |
| 2024-10-21 | 50.90 | $50.44 | 97300 |
| 2024-10-18 | 50.94 | $51.26 | 107900 |
| 2024-10-17 | 50.82 | $51.32 | 109005 |
| 2024-10-16 | 50.66 | $50.29 | 83612 |
| 2024-10-15 | 50.68 | $49.47 | 88100 |
| 2024-10-14 | 50.88 | $49.35 | 72134 |
| 2024-10-11 | 51.14 | $49.38 | 107200 |
| 2024-10-10 | 51.42 | $50.29 | 90739 |
| 2024-10-09 | 51.55 | $50.98 | 115122 |
| 2024-10-08 | 51.56 | $50.42 | 213000 |
| 2024-10-07 | 51.67 | $50.85 | 82400 |
| 2024-10-04 | 51.71 | $51.46 | 82137 |
| 2024-10-03 | 51.62 | $50.72 | 125700 |
| 2024-10-02 | 51.66 | $51.22 | 441744 |
| 2024-10-01 | 51.59 | $51.77 | 259905 |
| 2024-09-30 | 51.39 | $51.16 | 75418 |
| 2024-09-27 | 51.28 | $52.11 | 75448 |
| 2024-09-26 | 50.94 | $51.58 | 78200 |
| 2024-09-25 | 50.65 | $50.51 | 101500 |
| 2024-09-24 | 50.53 | $51.32 | 98200 |
| 2024-09-23 | 50.21 | $51.23 | 111700 |
| 2024-09-20 | 49.86 | $50.99 | 143343 |
| 2024-09-19 | 49.49 | $51.15 | 152519 |
| 2024-09-18 | 49.03 | $49.92 | 113502 |
| 2024-09-17 | 48.74 | $49.20 | 75613 |
| 2024-09-16 | 48.56 | $49.22 | 81000 |
| 2024-09-13 | 48.33 | $48.68 | 136541 |
| 2024-09-12 | 48.19 | $48.61 | 116736 |
| 2024-09-11 | 48.02 | $48.38 | 141119 |
| 2024-09-10 | 47.88 | $48.34 | 131300 |
| 2024-09-09 | 47.72 | $48.52 | 158326 |
| 2024-09-06 | 47.50 | $48.35 | 220626 |
| 2024-09-05 | 47.27 | $49.21 | 217730 |
| 2024-09-04 | 46.82 | $46.48 | 544400 |
| 2024-09-03 | 46.87 | $46.49 | 122646 |
| 2024-08-30 | 46.93 | $47.77 | 71619 |
| 2024-08-29 | 46.73 | $47.78 | 85800 |
| 2024-08-28 | 46.49 | $47.65 | 84925 |
| 2024-08-27 | 46.25 | $47.91 | 71607 |
| 2024-08-26 | 45.90 | $47.44 | 71000 |
| 2024-08-23 | 45.60 | $47.40 | 64742 |
| 2024-08-22 | 45.27 | $46.42 | 65200 |
| 2024-08-21 | 45.09 | $46.28 | 81500 |
| 2024-08-20 | 44.92 | $46.09 | 239602 |
| 2024-08-19 | 44.76 | $46.29 | 250700 |
| 2024-08-16 | 44.54 | $45.77 | 160300 |
| 2024-08-15 | 44.39 | $45.61 | 242212 |
| 2024-08-14 | 44.27 | $44.14 | 108100 |
| 2024-08-13 | 44.44 | $44.09 | 122100 |
| 2024-08-12 | 44.66 | $43.68 | 208433 |
| 2024-08-09 | 45.01 | $43.23 | 249113 |
| 2024-08-08 | 45.52 | $43.74 | 179040 |
| 2024-08-07 | 46.00 | $43.75 | 247519 |
| 2024-08-06 | 46.57 | $45.43 | 256300 |
| 2024-08-05 | 46.87 | $45.22 | 193000 |
| 2024-08-02 | 47.27 | $45.96 | 141433 |
| 2024-08-01 | 47.58 | $46.72 | 170520 |
| 2024-07-31 | 47.78 | $48.34 | 228600 |
| 2024-07-30 | 47.67 | $48.21 | 244904 |
| 2024-07-29 | 47.58 | $47.67 | 108000 |
| 2024-07-26 | 47.58 | $48.17 | 114500 |
| 2024-07-25 | 47.48 | $47.39 | 161547 |
| 2024-07-24 | 47.53 | $47.74 | 148700 |
| 2024-07-23 | 47.51 | $48.48 | 78100 |
| 2024-07-22 | 47.34 | $48.65 | 135100 |
| 2024-07-19 | 47.11 | $48.12 | 912100 |
| 2024-07-18 | 46.95 | $48.16 | 755300 |
| 2024-07-17 | 46.77 | $47.27 | 134744 |
| 2024-07-16 | 46.74 | $47.64 | 108009 |
| 2024-07-15 | 46.64 | $47.33 | 80616 |
| 2024-07-12 | 46.59 | $47.60 | 78700 |
| 2024-07-11 | 46.48 | $47.27 | 116307 |
| 2024-07-10 | 46.43 | $46.75 | 164400 |
| 2024-07-09 | 46.49 | $47.37 | 169400 |
| 2024-07-08 | 46.43 | $48.14 | 230400 |
| 2024-07-05 | 46.21 | $47.72 | 243800 |
| 2024-07-03 | 46.05 | $46.69 | 146100 |
| 2024-07-02 | 46.09 | $45.47 | 711230 |
| 2024-07-01 | 46.40 | $45.49 | 118700 |
| 2024-06-28 | 46.77 | $45.78 | 125300 |
| 2024-06-27 | 47.14 | $46.80 | 93347 |
| 2024-06-26 | 47.36 | $46.64 | 196900 |
| 2024-06-25 | 47.66 | $47.13 | 98500 |
| 2024-06-24 | 47.92 | $48.30 | 152300 |
| 2024-06-21 | 47.97 | $47.76 | 717500 |
| 2024-06-20 | 48.15 | $47.92 | 182300 |
| 2024-06-18 | 48.34 | $46.96 | 195800 |
| 2024-06-17 | 48.76 | $47.01 | 97700 |
| 2024-06-14 | 49.25 | $46.76 | 75700 |
| 2024-06-13 | 49.87 | $47.66 | 119508 |
| 2024-06-12 | 50.41 | $48.89 | 87700 |
| 2024-06-11 | 50.78 | $48.01 | 117400 |
| 2024-06-10 | 51.39 | $48.98 | 49919 |
| 2024-06-07 | 51.90 | $48.94 | 60214 |
| 2024-06-06 | 52.49 | $51.33 | 66500 |
| 2024-06-05 | 52.68 | $51.54 | 67515 |
| 2024-06-04 | 52.85 | $51.90 | 61142 |
| 2024-06-03 | 52.96 | $52.18 | 67302 |
| 2024-05-31 | 53.03 | $52.34 | 93000 |
| 2024-05-30 | 53.07 | $52.30 | 61024 |
| 2024-05-29 | 53.12 | $51.20 | 102800 |
| 2024-05-28 | 53.40 | $52.83 | 87110 |
| 2024-05-24 | 53.38 | $52.55 | 51600 |
| 2024-05-23 | 53.41 | $51.80 | 100818 |
| 2024-05-22 | 53.59 | $51.85 | 88936 |
| 2024-05-21 | 53.78 | $53.04 | 69818 |
| 2024-05-20 | 53.74 | $53.69 | 81200 |
| 2024-05-17 | 53.55 | $53.51 | 187300 |
| 2024-05-16 | 53.35 | $53.90 | 84000 |
| 2024-05-15 | 53.03 | $53.59 | 75300 |
| 2024-05-14 | 52.72 | $53.23 | 66000 |
| 2024-05-13 | 52.42 | $52.94 | 57200 |
| 2024-05-10 | 52.12 | $52.95 | 85730 |
| 2024-05-09 | 51.77 | $52.28 | 96810 |
| 2024-05-08 | 51.49 | $52.20 | 89600 |
| 2024-05-07 | 51.17 | $51.69 | 168242 |
| 2024-05-06 | 50.91 | $51.20 | 74129 |
| 2024-05-03 | 50.69 | $51.07 | 136100 |
| 2024-05-02 | 50.46 | $50.52 | 103700 |
| 2024-05-01 | 50.31 | $50.24 | 90540 |
| 2024-04-30 | 50.18 | $50.35 | 142900 |
| 2024-04-29 | 50.00 | $51.57 | 134432 |
| 2024-04-26 | 49.53 | $50.94 | 425200 |
| 2024-04-25 | 49.10 | $50.11 | 366131 |
| 2024-04-24 | 48.78 | $50.25 | 277000 |
| 2024-04-23 | 48.38 | $49.63 | 249800 |
| 2024-04-22 | 48.03 | $49.13 | 233400 |
| 2024-04-19 | 47.73 | $48.18 | 438940 |
| 2024-04-18 | 47.58 | $48.11 | 366800 |
| 2024-04-17 | 47.42 | $47.77 | 287641 |
| 2024-04-16 | 47.30 | $47.22 | 478237 |
| 2024-04-15 | 47.27 | $47.37 | 487227 |
| 2024-04-12 | 47.21 | $47.49 | 673700 |
| 2024-04-11 | 47.11 | $48.39 | 500600 |
| 2024-04-10 | 46.81 | $47.53 | 391000 |
| 2024-04-09 | 46.63 | $47.93 | 393826 |
| 2024-04-08 | 46.34 | $46.77 | 428537 |
| 2024-04-05 | 46.25 | $45.97 | 135300 |
| 2024-04-04 | 46.31 | $46.23 | 76000 |
| 2024-04-03 | 46.33 | $46.69 | 83400 |
| 2024-04-02 | 46.25 | $46.37 | 77400 |
| 2024-04-01 | 46.23 | $47.14 | 54340 |
| 2024-03-28 | 46.04 | $47.40 | 99500 |
| 2024-03-27 | 45.77 | $46.82 | 332446 |
| 2024-03-26 | 45.58 | $46.88 | 211800 |
| 2024-03-25 | 45.35 | $46.56 | 96144 |
| 2024-03-22 | 45.15 | $46.60 | 109730 |
| 2024-03-21 | 44.91 | $46.02 | 103300 |
| 2024-03-20 | 44.77 | $45.25 | 100819 |
| 2024-03-19 | 44.76 | $44.68 | 164403 |
| 2024-03-18 | 44.88 | $44.82 | 127619 |
| 2024-03-15 | 45.00 | $44.96 | 110016 |
| 2024-03-14 | 45.11 | $44.63 | 222410 |
| 2024-03-13 | 45.31 | $45.57 | 80917 |
| 2024-03-12 | 45.35 | $45.90 | 109100 |
| 2024-03-11 | 45.34 | $45.52 | 106427 |
| 2024-03-08 | 45.40 | $45.22 | 90705 |
| 2024-03-07 | 45.55 | $45.84 | 73327 |
| 2024-03-06 | 45.59 | $45.26 | 76000 |
| 2024-03-05 | 45.77 | $45.10 | 148449 |
| 2024-03-04 | 46.02 | $45.41 | 127700 |
| 2024-03-01 | 46.24 | $45.17 | 68500 |
| 2024-02-29 | 46.56 | $44.85 | 95300 |
| 2024-02-28 | 47.00 | $45.20 | 86300 |
| 2024-02-27 | 47.43 | $45.49 | 115613 |
| 2024-02-26 | 47.88 | $46.11 | 121900 |
| 2024-02-23 | 48.27 | $46.17 | 119100 |
| 2024-02-22 | 48.71 | $45.65 | 204600 |
| 2024-02-21 | 49.33 | $49.17 | 117206 |
| 2024-02-20 | 49.31 | $49.74 | 97300 |
| 2024-02-16 | 49.15 | $49.12 | 71101 |
| 2024-02-15 | 49.11 | $48.70 | 116748 |
| 2024-02-14 | 49.14 | $48.36 | 107200 |
| 2024-02-13 | 49.24 | $47.40 | 111425 |
| 2024-02-12 | 49.55 | $49.19 | 152300 |
| 2024-02-09 | 49.54 | $49.40 | 125500 |
| 2024-02-08 | 49.48 | $49.75 | 145820 |
| 2024-02-07 | 49.32 | $49.37 | 96644 |
| 2024-02-06 | 49.22 | $49.88 | 177915 |
| 2024-02-05 | 48.99 | $48.47 | 97813 |
| 2024-02-02 | 49.02 | $49.09 | 94041 |
| 2024-02-01 | 48.91 | $49.31 | 146444 |
| 2024-01-31 | 48.74 | $48.42 | 165922 |
| 2024-01-30 | 48.72 | $50.56 | 84909 |
| 2024-01-29 | 48.24 | $49.95 | 100100 |
| 2024-01-26 | 47.82 | $49.10 | 114544 |
| 2024-01-25 | 47.50 | $48.83 | 88503 |
| 2024-01-24 | 47.18 | $47.79 | 117900 |
| 2024-01-23 | 47.03 | $47.45 | 94815 |
| 2024-01-22 | 46.93 | $46.34 | 120500 |
| 2024-01-19 | 47.05 | $46.06 | 190948 |
| 2024-01-18 | 47.24 | $46.34 | 129412 |
| 2024-01-17 | 47.40 | $45.44 | 131129 |
| 2024-01-16 | 47.78 | $46.31 | 202027 |
| 2024-01-12 | 48.03 | $46.50 | 116325 |
| 2024-01-11 | 48.28 | $47.03 | 175300 |
| 2024-01-10 | 48.45 | $48.38 | 272000 |
| 2024-01-09 | 48.36 | $47.83 | 120500 |
| 2024-01-08 | 48.36 | $49.53 | 172813 |
| 2024-01-05 | 48.00 | $48.94 | 181049 |
| 2024-01-04 | 47.71 | $46.94 | 131100 |
| 2024-01-03 | 47.78 | $46.08 | 112700 |
| 2024-01-02 | 48.04 | $47.07 | 141709 |
| 2023-12-29 | 48.13 | $47.57 | 73200 |
| 2023-12-28 | 48.12 | $47.77 | 123329 |
| 2023-12-27 | 48.06 | $48.37 | 102200 |
| 2023-12-26 | 47.86 | $48.57 | 81600 |
| 2023-12-22 | 47.57 | $48.17 | 71800 |
| 2023-12-21 | 47.32 | $48.05 | 191700 |
| 2023-12-20 | 47.05 | $47.37 | 92900 |
| 2023-12-19 | 46.87 | $47.85 | 153900 |
| 2023-12-18 | 46.56 | $46.97 | 228115 |
| 2023-12-15 | 46.38 | $47.11 | 601446 |
| 2023-12-14 | 46.13 | $47.65 | 433423 |
| 2023-12-13 | 45.73 | $46.14 | 128656 |
| 2023-12-12 | 45.58 | $46.41 | 142740 |
| 2023-12-11 | 45.34 | $45.84 | 177900 |
| 2023-12-08 | 45.18 | $45.39 | 95420 |
| 2023-12-07 | 45.09 | $45.35 | 183104 |
| 2023-12-06 | 44.99 | $45.50 | 113820 |
| 2023-12-05 | 44.84 | $45.09 | 117600 |
| 2023-12-04 | 44.75 | $45.56 | 168320 |
| 2023-12-01 | 44.55 | $45.27 | 112600 |
| 2023-11-30 | 44.37 | $44.78 | 107000 |
| 2023-11-29 | 44.27 | $44.55 | 82300 |
| 2023-11-28 | 44.19 | $44.26 | 129522 |
| 2023-11-27 | 44.17 | $44.54 | 117119 |
| 2023-11-24 | 44.08 | $44.70 | 65800 |
| 2023-11-22 | 43.95 | $44.12 | 77600 |
| 2023-11-21 | 43.92 | $43.95 | 128026 |
| 2023-11-20 | 43.91 | $44.45 | 119900 |
| 2023-11-17 | 43.81 | $44.49 | 120831 |
| 2023-11-16 | 43.67 | $43.50 | 157437 |
| 2023-11-15 | 43.73 | $44.32 | 160933 |
| 2023-11-14 | 43.62 | $44.64 | 110129 |
| 2023-11-13 | 43.43 | $42.90 | 208300 |
| 2023-11-10 | 43.57 | $43.44 | 121449 |
| 2023-11-09 | 43.63 | $44.10 | 90900 |
| 2023-11-08 | 43.56 | $44.12 | 155624 |
| 2023-11-07 | 43.47 | $44.24 | 194817 |
| 2023-11-06 | 43.34 | $44.94 | 154747 |
| 2023-11-03 | 43.05 | $46.16 | 183807 |
| 2023-11-02 | 42.47 | $44.73 | 115900 |
| 2023-11-01 | 42.09 | $43.44 | 104200 |
| 2023-10-31 | 41.93 | $43.03 | 138700 |
| 2023-10-30 | 41.83 | $42.59 | 168200 |
| 2023-10-27 | 41.83 | $42.07 | 198246 |
| 2023-10-26 | 41.93 | $41.34 | 210710 |
| 2023-10-25 | 42.22 | $41.58 | 143525 |
| 2023-10-24 | 42.51 | $42.53 | 187700 |
| 2023-10-23 | 42.66 | $42.32 | 184141 |
| 2023-10-20 | 42.88 | $41.43 | 262217 |
| 2023-10-19 | 43.33 | $42.37 | 144400 |
| 2023-10-18 | 43.66 | $43.23 | 108100 |
| 2023-10-17 | 43.87 | $43.91 | 177900 |
| 2023-10-16 | 43.97 | $44.43 | 249300 |
| 2023-10-13 | 43.99 | $43.39 | 151300 |
| 2023-10-12 | 44.23 | $44.92 | 149528 |
| 2023-10-11 | 44.20 | $46.15 | 153600 |
| 2023-10-10 | 43.91 | $45.60 | 179105 |
| 2023-10-09 | 43.70 | $44.95 | 78900 |
| 2023-10-06 | 43.60 | $44.72 | 142205 |
| 2023-10-05 | 43.53 | $44.02 | 177626 |
| 2023-10-04 | 43.62 | $43.73 | 121900 |
| 2023-10-03 | 43.79 | $43.36 | 191101 |
| 2023-10-02 | 44.07 | $42.74 | 114873 |
| 2023-09-29 | 44.54 | $44.58 | 160600 |
| 2023-09-28 | 44.70 | $44.39 | 169300 |
| 2023-09-27 | 44.94 | $44.00 | 75300 |
| 2023-09-26 | 45.31 | $44.00 | 102408 |
| 2023-09-25 | 45.75 | $44.86 | 131230 |
| 2023-09-22 | 46.08 | $45.21 | 131133 |
| 2023-09-21 | 46.40 | $45.87 | 207516 |
| 2023-09-20 | 46.64 | $45.71 | 365800 |
| 2023-09-19 | 46.96 | $47.15 | 147200 |
| 2023-09-18 | 47.03 | $46.76 | 163042 |
| 2023-09-15 | 47.20 | $47.94 | 141445 |
| 2023-09-14 | 47.15 | $48.00 | 86800 |
| 2023-09-13 | 47.09 | $47.92 | 74600 |
| 2023-09-12 | 47.04 | $47.75 | 111900 |
| 2023-09-11 | 47.03 | $48.10 | 133412 |
| 2023-09-08 | 46.95 | $47.47 | 92700 |
| 2023-09-07 | 46.99 | $46.96 | 91248 |
| 2023-09-06 | 47.16 | $47.74 | 122336 |
| 2023-09-05 | 47.20 | $47.99 | 110400 |
| 2023-09-01 | 47.20 | $48.32 | 85009 |
| 2023-08-31 | 47.14 | $48.40 | 54146 |
| 2023-08-30 | 47.07 | $48.45 | 50846 |
| 2023-08-29 | 46.98 | $48.27 | 146547 |
| 2023-08-28 | 46.93 | $47.62 | 74400 |
| 2023-08-25 | 47.01 | $47.22 | 45600 |
| 2023-08-24 | 47.21 | $47.01 | 96724 |
| 2023-08-23 | 47.50 | $47.80 | 81200 |
| 2023-08-22 | 47.67 | $47.22 | 106300 |
| 2023-08-21 | 48.01 | $47.41 | 119300 |
| 2023-08-18 | 48.38 | $47.44 | 95103 |
| 2023-08-17 | 48.81 | $46.65 | 87000 |
| 2023-08-16 | 49.48 | $47.36 | 86343 |
| 2023-08-15 | 50.13 | $48.21 | 105700 |
| 2023-08-14 | 50.70 | $49.14 | 103100 |
| 2023-08-11 | 51.19 | $49.43 | 95700 |
| 2023-08-10 | 51.69 | $49.81 | 80040 |
| 2023-08-09 | 52.21 | $50.40 | 90300 |
| 2023-08-08 | 52.68 | $50.24 | 186700 |
| 2023-08-07 | 53.27 | $51.68 | 182200 |
| 2023-08-04 | 53.65 | $51.61 | 216900 |
| 2023-08-03 | 54.11 | $53.52 | 87800 |
| 2023-08-02 | 54.24 | $54.00 | 72500 |
| 2023-08-01 | 54.30 | $54.43 | 92852 |
| 2023-07-31 | 54.27 | $54.74 | 85100 |
| 2023-07-28 | 54.17 | $54.51 | 56131 |
| 2023-07-27 | 54.10 | $54.54 | 67300 |
| 2023-07-26 | 54.02 | $54.47 | 87300 |
| 2023-07-25 | 53.94 | $52.90 | 107000 |
| 2023-07-24 | 54.18 | $51.94 | 108608 |
| 2023-07-21 | 54.66 | $53.16 | 122013 |
| 2023-07-20 | 54.95 | $55.56 | 72900 |
| 2023-07-19 | 54.79 | $55.58 | 183738 |
| 2023-07-18 | 54.60 | $57.29 | 104318 |
| 2023-07-17 | 54.01 | $56.07 | 75921 |
| 2023-07-14 | 53.59 | $55.57 | 74100 |
| 2023-07-13 | 53.21 | $55.67 | 70100 |
| 2023-07-12 | 52.75 | $54.72 | 76572 |
| 2023-07-11 | 52.41 | $53.43 | 86303 |
| 2023-07-10 | 52.31 | $52.23 | 88047 |
| 2023-07-07 | 52.44 | $52.03 | 127500 |
| 2023-07-06 | 52.64 | $51.52 | 86500 |
| 2023-07-05 | 52.99 | $52.64 | 139900 |
| 2023-07-03 | 53.16 | $53.25 | 70218 |
| 2023-06-30 | 53.23 | $52.28 | 189313 |
| 2023-06-29 | 53.53 | $51.20 | 172741 |
| 2023-06-28 | 54.11 | $54.05 | 117700 |
| 2023-06-27 | 54.18 | $54.48 | 308429 |
| 2023-06-26 | 54.17 | $53.72 | 126400 |
| 2023-06-23 | 54.33 | $53.52 | 85642 |
| 2023-06-22 | 54.56 | $54.17 | 133317 |
| 2023-06-21 | 54.69 | $54.35 | 82300 |
| 2023-06-20 | 54.80 | $54.79 | 189401 |
| 2023-06-16 | 54.84 | $56.31 | 345700 |
| 2023-06-15 | 54.57 | $55.82 | 68400 |
| 2023-06-14 | 54.37 | $55.17 | 225800 |
| 2023-06-13 | 54.27 | $55.05 | 127100 |
| 2023-06-12 | 54.19 | $54.75 | 92149 |
| 2023-06-09 | 54.15 | $54.35 | 81122 |
| 2023-06-08 | 54.21 | $54.48 | 90804 |
| 2023-06-07 | 54.25 | $55.42 | 117143 |
| 2023-06-06 | 54.10 | $55.25 | 163300 |
| 2023-06-05 | 53.97 | $54.59 | 110075 |
| 2023-06-02 | 53.96 | $55.02 | 160539 |
| 2023-06-01 | 53.87 | $54.04 | 191500 |
| 2023-05-31 | 53.98 | $53.17 | 119700 |
| 2023-05-30 | 54.29 | $54.51 | 277425 |
| 2023-05-26 | 54.39 | $53.99 | 88500 |
| 2023-05-25 | 54.61 | $53.35 | 150526 |
| 2023-05-24 | 55.01 | $53.82 | 74000 |
| 2023-05-23 | 55.38 | $55.05 | 95000 |
| 2023-05-22 | 55.55 | $56.03 | 75100 |
| 2023-05-19 | 55.56 | $55.68 | 50233 |
| 2023-05-18 | 55.64 | $55.83 | 61709 |
| 2023-05-17 | 55.71 | $55.84 | 52600 |
| 2023-05-16 | 55.80 | $54.88 | 71200 |
| 2023-05-15 | 56.10 | $56.19 | 85000 |
| 2023-05-12 | 56.19 | $55.89 | 71500 |
| 2023-05-11 | 56.36 | $55.93 | 52000 |
| 2023-05-10 | 56.55 | $56.02 | 78100 |
| 2023-05-09 | 56.75 | $56.29 | 76500 |
| 2023-05-08 | 56.94 | $56.54 | 62835 |
| 2023-05-05 | 57.11 | $56.67 | 174700 |
| 2023-05-04 | 57.29 | $55.12 | 204500 |
| 2023-05-03 | 57.82 | $55.87 | 91400 |
| 2023-05-02 | 58.28 | $56.90 | 61306 |
| 2023-05-01 | 58.61 | $58.31 | 119002 |
| 2023-04-28 | 58.68 | $57.91 | 68500 |
| 2023-04-27 | 58.86 | $57.53 | 72819 |
| 2023-04-26 | 59.14 | $59.02 | 57600 |
| 2023-04-25 | 59.16 | $58.32 | 44135 |
| 2023-04-24 | 59.32 | $59.61 | 44427 |
| 2023-04-21 | 59.24 | $59.81 | 63349 |
| 2023-04-20 | 59.10 | $59.17 | 76307 |
| 2023-04-19 | 59.07 | $58.98 | 58006 |
| 2023-04-18 | 59.08 | $60.14 | 44700 |
| 2023-04-17 | 58.85 | $59.82 | 54100 |
| 2023-04-14 | 58.64 | $59.28 | 50500 |
| 2023-04-13 | 58.51 | $59.33 | 57100 |
| 2023-04-12 | 58.36 | $58.50 | 84011 |
| 2023-04-11 | 58.36 | $57.79 | 75500 |
| 2023-04-10 | 58.50 | $58.62 | 80300 |
| 2023-04-06 | 58.50 | $59.05 | 104738 |
| 2023-04-05 | 58.41 | $58.21 | 56100 |
| 2023-04-04 | 58.48 | $59.70 | 47934 |
| 2023-04-03 | 58.25 | $59.90 | 49118 |
| 2023-03-31 | 57.94 | $59.52 | 68300 |
| 2023-03-30 | 57.66 | $59.32 | 50318 |
| 2023-03-29 | 57.39 | $58.38 | 80416 |
| 2023-03-28 | 57.28 | $56.77 | 76226 |
| 2023-03-27 | 57.49 | $57.25 | 61100 |
| 2023-03-24 | 57.64 | $56.36 | 63136 |
| 2023-03-23 | 58.01 | $57.71 | 78100 |
| 2023-03-22 | 58.15 | $57.70 | 110726 |
| 2023-03-21 | 58.33 | $58.22 | 92465 |
| 2023-03-20 | 58.42 | $56.86 | 83100 |
| 2023-03-17 | 58.82 | $55.98 | 90544 |
| 2023-03-16 | 59.48 | $57.47 | 121904 |
| 2023-03-15 | 59.93 | $56.15 | 142600 |
| 2023-03-14 | 60.72 | $59.01 | 89021 |
| 2023-03-13 | 61.05 | $58.00 | 176663 |
| 2023-03-10 | 61.63 | $58.85 | 66300 |
| 2023-03-09 | 62.12 | $59.73 | 59800 |
| 2023-03-08 | 62.50 | $61.00 | 67700 |
| 2023-03-07 | 62.67 | $60.58 | 62139 |
| 2023-03-06 | 62.94 | $61.93 | 59300 |
| 2023-03-03 | 62.96 | $62.26 | 58800 |
| 2023-03-02 | 62.91 | $62.25 | 94200 |
| 2023-03-01 | 62.84 | $62.33 | 56245 |
| 2023-02-28 | 62.74 | $61.69 | 95200 |
| 2023-02-27 | 62.73 | $62.65 | 59400 |
| 2023-02-24 | 62.52 | $62.23 | 71414 |
| 2023-02-23 | 62.35 | $63.40 | 128106 |
| 2023-02-22 | 61.89 | $61.42 | 106020 |
| 2023-02-21 | 61.76 | $60.93 | 88700 |
| 2023-02-17 | 61.71 | $60.97 | 66600 |
| 2023-02-16 | 61.62 | $60.35 | 73235 |
| 2023-02-15 | 61.64 | $60.96 | 94000 |
| 2023-02-14 | 61.52 | $60.22 | 43441 |
| 2023-02-13 | 61.53 | $60.12 | 85239 |
| 2023-02-10 | 61.54 | $59.68 | 69420 |
| 2023-02-09 | 61.63 | $60.57 | 85738 |
| 2023-02-08 | 61.53 | $61.67 | 77138 |
| 2023-02-07 | 61.17 | $61.32 | 66344 |
| 2023-02-06 | 60.81 | $60.82 | 70400 |
| 2023-02-03 | 60.48 | $61.92 | 63000 |
| 2023-02-02 | 59.84 | $62.29 | 83431 |
| 2023-02-01 | 59.02 | $59.62 | 69600 |
| 2023-01-31 | 58.60 | $58.52 | 70600 |
| 2023-01-30 | 58.34 | $58.26 | 66633 |
| 2023-01-27 | 58.08 | $58.84 | 54300 |
| 2023-01-26 | 57.64 | $58.40 | 48219 |
| 2023-01-25 | 57.21 | $57.73 | 89400 |
| 2023-01-24 | 56.84 | $57.98 | 62828 |
| 2023-01-23 | 56.34 | $57.19 | 86305 |
| 2023-01-20 | 55.91 | $56.93 | 67349 |
| 2023-01-19 | 55.46 | $56.65 | 86849 |
| 2023-01-18 | 54.99 | $56.28 | 50000 |
| 2023-01-17 | 54.51 | $56.77 | 101341 |
| 2023-01-13 | 53.83 | $56.69 | 57445 |
| 2023-01-12 | 53.06 | $55.91 | 88500 |
| 2023-01-11 | 52.32 | $54.85 | 81218 |
| 2023-01-10 | 51.67 | $53.61 | 60300 |
| 2023-01-09 | 51.19 | $53.42 | 124400 |
| 2023-01-06 | 50.66 | $52.24 | 117410 |
| 2023-01-05 | 50.29 | $51.11 | 54900 |
| 2023-01-04 | 50.10 | $51.59 | 68777 |
| 2023-01-03 | 49.78 | $50.09 | 95000 |
| 2022-12-30 | 49.72 | $49.16 | 73410 |
| 2022-12-29 | 49.85 | $49.72 | 153700 |
| 2022-12-28 | 49.88 | $48.64 | 87500 |
| 2022-12-27 | 50.15 | $49.53 | 69307 |
| 2022-12-23 | 50.27 | $49.63 | 74100 |
| 2022-12-22 | 50.38 | $49.25 | 98500 |
| 2022-12-21 | 50.60 | $49.63 | 72433 |
| 2022-12-20 | 50.77 | $48.52 | 111923 |
| 2022-12-19 | 51.20 | $48.71 | 153504 |
| 2022-12-16 | 51.65 | $48.64 | 190400 |
| 2022-12-15 | 52.18 | $49.51 | 136000 |
| 2022-12-14 | 52.61 | $51.24 | 91900 |
| 2022-12-13 | 52.74 | $51.30 | 119700 |
| 2022-12-12 | 52.87 | $51.06 | 145649 |
| 2022-12-09 | 53.05 | $51.47 | 92900 |
| 2022-12-08 | 53.17 | $51.04 | 79227 |
| 2022-12-07 | 53.39 | $51.34 | 83617 |
| 2022-12-06 | 53.57 | $51.79 | 144815 |
| 2022-12-05 | 53.67 | $52.47 | 104636 |
| 2022-12-02 | 53.62 | $53.67 | 120400 |
| 2022-12-01 | 53.30 | $53.50 | 90925 |
| 2022-11-30 | 52.95 | $52.77 | 84700 |
| 2022-11-29 | 52.68 | $52.29 | 70338 |
| 2022-11-28 | 52.46 | $51.90 | 93500 |
| 2022-11-25 | 52.26 | $52.90 | 71814 |
| 2022-11-23 | 51.81 | $52.60 | 84300 |
| 2022-11-22 | 51.33 | $52.11 | 90800 |
| 2022-11-21 | 50.86 | $51.18 | 108100 |
| 2022-11-18 | 50.50 | $51.82 | 98828 |
| 2022-11-17 | 49.93 | $51.24 | 133630 |
| 2022-11-16 | 49.37 | $50.65 | 101700 |
| 2022-11-15 | 48.84 | $51.28 | 108327 |
| 2022-11-14 | 48.08 | $51.25 | 164800 |
| 2022-11-11 | 47.19 | $51.40 | 151400 |
| 2022-11-10 | 46.12 | $49.19 | 140000 |
| 2022-11-09 | 45.33 | $46.22 | 94400 |
| 2022-11-08 | 45.04 | $47.13 | 140818 |
| 2022-11-07 | 44.50 | $46.23 | 109900 |
| 2022-11-04 | 44.06 | $45.60 | 134500 |
| 2022-11-03 | 43.69 | $44.13 | 144900 |
| 2022-11-02 | 43.56 | $44.00 | 141722 |
| 2022-11-01 | 43.43 | $44.90 | 141000 |
| 2022-10-31 | 43.10 | $44.00 | 120900 |
| 2022-10-28 | 42.90 | $44.41 | 97000 |
| 2022-10-27 | 42.58 | $43.36 | 119700 |
| 2022-10-26 | 42.43 | $43.75 | 139725 |
| 2022-10-25 | 42.18 | $44.25 | 139611 |
| 2022-10-24 | 41.79 | $42.94 | 133800 |
| 2022-10-21 | 41.61 | $42.28 | 100243 |
| 2022-10-20 | 41.54 | $41.53 | 133020 |
| 2022-10-19 | 41.62 | $41.94 | 120003 |
| 2022-10-18 | 41.64 | $43.29 | 183600 |
| 2022-10-17 | 41.38 | $42.50 | 220516 |
| 2022-10-14 | 41.25 | $41.22 | 138000 |
| 2022-10-13 | 41.37 | $41.92 | 188625 |
| 2022-10-12 | 41.37 | $40.81 | 142537 |
| 2022-10-11 | 41.61 | $40.96 | 171000 |
| 2022-10-10 | 41.87 | $42.03 | 127300 |
| 2022-10-07 | 41.94 | $42.03 | 117331 |
| 2022-10-06 | 42.04 | $43.41 | 132500 |
| 2022-10-05 | 41.86 | $43.77 | 143806 |
| 2022-10-04 | 41.58 | $44.89 | 211300 |
| 2022-10-03 | 41.04 | $42.28 | 186000 |
| 2022-09-30 | 40.96 | $41.19 | 213100 |
| 2022-09-29 | 41.11 | $40.73 | 205600 |
| 2022-09-28 | 41.39 | $41.38 | 208600 |
| 2022-09-27 | 41.59 | $40.58 | 257800 |
| 2022-09-26 | 42.00 | $40.70 | 189713 |
| 2022-09-23 | 42.46 | $41.50 | 143716 |
| 2022-09-22 | 42.84 | $43.35 | 179638 |
| 2022-09-21 | 42.89 | $43.13 | 173300 |
| 2022-09-20 | 43.00 | $43.91 | 182900 |
| 2022-09-19 | 42.98 | $43.88 | 116726 |
| 2022-09-16 | 42.97 | $43.66 | 188700 |
| 2022-09-15 | 43.02 | $43.83 | 150900 |
| 2022-09-14 | 43.04 | $43.70 | 147313 |
| 2022-09-13 | 43.11 | $44.67 | 177949 |
| 2022-09-12 | 43.00 | $46.15 | 226532 |
| 2022-09-09 | 42.56 | $44.78 | 125844 |
| 2022-09-08 | 42.36 | $42.87 | 166932 |
| 2022-09-07 | 42.54 | $42.76 | 182935 |
| 2022-09-06 | 42.79 | $42.46 | 247231 |
| 2022-09-02 | 43.16 | $42.04 | 137313 |
| 2022-09-01 | 43.69 | $42.26 | 146400 |
| 2022-08-31 | 44.27 | $42.91 | 163100 |
| 2022-08-30 | 44.83 | $43.03 | 141594 |
| 2022-08-29 | 45.45 | $43.22 | 140248 |
| 2022-08-26 | 46.16 | $43.36 | 146800 |
| 2022-08-25 | 46.95 | $45.21 | 100900 |
| 2022-08-24 | 47.49 | $44.97 | 100200 |
| 2022-08-23 | 48.18 | $45.49 | 147300 |
| 2022-08-22 | 48.88 | $45.90 | 220329 |
| 2022-08-19 | 49.60 | $48.18 | 149002 |
| 2022-08-18 | 49.96 | $48.86 | 145934 |
| 2022-08-17 | 50.25 | $49.53 | 119400 |
| 2022-08-16 | 50.43 | $50.74 | 111507 |
| 2022-08-15 | 50.40 | $50.01 | 106000 |
| 2022-08-12 | 50.51 | $49.75 | 108700 |
| 2022-08-11 | 50.70 | $50.14 | 122600 |
| 2022-08-10 | 50.84 | $49.64 | 119400 |
| 2022-08-09 | 51.11 | $48.17 | 156134 |
| 2022-08-08 | 51.73 | $49.27 | 218300 |
| 2022-08-05 | 52.21 | $49.43 | 339700 |
| 2022-08-04 | 52.74 | $53.97 | 153365 |
| 2022-08-03 | 52.39 | $53.75 | 144900 |
| 2022-08-02 | 52.02 | $53.21 | 85900 |
| 2022-08-01 | 51.71 | $53.91 | 148300 |
| 2022-07-29 | 51.20 | $53.96 | 319100 |
| 2022-07-28 | 50.60 | $53.16 | 126700 |
| 2022-07-27 | 50.07 | $52.82 | 154637 |
| 2022-07-26 | 49.52 | $51.18 | 122600 |
| 2022-07-25 | 49.24 | $52.42 | 209300 |
| 2022-07-22 | 48.65 | $52.22 | 190900 |
| 2022-07-21 | 48.02 | $52.05 | 204939 |
| 2022-07-20 | 47.33 | $51.23 | 175200 |
| 2022-07-19 | 46.71 | $50.27 | 273922 |
| 2022-07-18 | 46.21 | $48.51 | 193300 |
| 2022-07-15 | 46.01 | $47.53 | 149908 |
| 2022-07-14 | 46.01 | $46.14 | 166823 |
| 2022-07-13 | 46.31 | $47.07 | 132400 |
| 2022-07-12 | 46.47 | $46.89 | 239034 |
| 2022-07-11 | 46.72 | $46.70 | 215200 |
| 2022-07-08 | 47.07 | $47.81 | 673300 |
| 2022-07-07 | 47.26 | $47.57 | 799643 |
| 2022-07-06 | 47.54 | $46.86 | 275100 |
| 2022-07-05 | 48.04 | $46.11 | 558300 |
| 2022-07-01 | 48.80 | $50.34 | 214001 |
| 2022-06-30 | 48.80 | $50.59 | 186200 |
| 2022-06-29 | 48.76 | $49.75 | 242200 |
| 2022-06-28 | 48.92 | $50.02 | 210000 |
| 2022-06-27 | 49.06 | $50.70 | 211048 |
| 2022-06-24 | 49.09 | $49.83 | 159000 |
| 2022-06-23 | 49.34 | $48.25 | 202835 |
| 2022-06-22 | 49.99 | $50.02 | 174921 |
| 2022-06-21 | 50.38 | $50.39 | 226600 |
| 2022-06-17 | 50.77 | $49.37 | 201000 |
| 2022-06-16 | 51.47 | $49.00 | 197200 |
| 2022-06-15 | 52.38 | $50.35 | 182733 |
| 2022-06-14 | 53.16 | $48.95 | 360835 |
| 2022-06-13 | 54.38 | $50.72 | 154146 |
| 2022-06-10 | 55.44 | $52.02 | 209500 |
| 2022-06-09 | 56.41 | $53.86 | 127800 |
| 2022-06-08 | 57.15 | $56.99 | 183041 |
| 2022-06-07 | 57.37 | $58.10 | 155611 |
| 2022-06-06 | 57.39 | $58.73 | 216714 |
| 2022-06-03 | 57.30 | $57.44 | 78902 |
| 2022-06-02 | 57.47 | $58.39 | 152900 |
| 2022-06-01 | 57.48 | $57.52 | 124100 |
| 2022-05-31 | 57.69 | $58.09 | 159300 |
| 2022-05-27 | 57.82 | $58.54 | 127044 |
| 2022-05-26 | 57.88 | $58.04 | 164800 |
| 2022-05-25 | 58.08 | $57.03 | 257900 |
| 2022-05-24 | 58.53 | $55.36 | 334500 |
| 2022-05-23 | 59.41 | $60.55 | 201400 |
| 2022-05-20 | 59.36 | $60.24 | 165807 |
| 2022-05-19 | 59.37 | $59.31 | 182700 |
| 2022-05-18 | 59.58 | $59.43 | 149114 |
| 2022-05-17 | 59.82 | $62.42 | 96900 |
| 2022-05-16 | 59.47 | $60.70 | 128800 |
| 2022-05-13 | 59.45 | $60.57 | 129222 |
| 2022-05-12 | 59.45 | $58.66 | 174000 |
| 2022-05-11 | 59.88 | $57.82 | 183422 |
| 2022-05-10 | 60.56 | $59.03 | 168504 |
| 2022-05-09 | 61.11 | $58.85 | 216627 |
| 2022-05-06 | 61.79 | $60.55 | 434000 |
| 2022-05-05 | 62.24 | $62.05 | 159300 |
| 2022-05-04 | 62.45 | $65.06 | 132710 |
| 2022-05-03 | 62.06 | $63.29 | 140700 |
| 2022-05-02 | 62.00 | $62.11 | 131760 |
| 2022-04-29 | 62.19 | $61.90 | 159900 |
| 2022-04-28 | 62.46 | $62.50 | 174904 |
| 2022-04-27 | 62.66 | $61.03 | 182604 |
| 2022-04-26 | 63.22 | $62.02 | 166500 |
| 2022-04-25 | 63.66 | $64.55 | 123001 |
| 2022-04-22 | 63.65 | $64.56 | 105126 |
| 2022-04-21 | 63.64 | $65.85 | 214200 |
| 2022-04-20 | 63.37 | $65.46 | 111347 |
| 2022-04-19 | 63.16 | $63.98 | 109700 |
| 2022-04-18 | 63.23 | $63.52 | 77919 |
| 2022-04-14 | 63.42 | $63.60 | 115331 |
| 2022-04-13 | 63.64 | $63.84 | 109100 |
| 2022-04-12 | 63.86 | $62.59 | 134900 |
| 2022-04-11 | 64.39 | $62.85 | 321017 |
| 2022-04-08 | 64.96 | $64.08 | 232700 |
| 2022-04-07 | 65.37 | $64.91 | 154223 |
| 2022-04-06 | 65.69 | $64.60 | 148333 |
| 2022-04-05 | 66.14 | $65.07 | 111636 |
| 2022-04-04 | 66.57 | $65.94 | 111532 |
| 2022-04-01 | 66.89 | $66.36 | 111900 |
| 2022-03-31 | 67.18 | $65.46 | 180132 |
| 2022-03-30 | 67.73 | $69.04 | 107507 |
| 2022-03-29 | 67.61 | $70.47 | 127200 |
| 2022-03-28 | 67.18 | $68.97 | 122700 |
| 2022-03-25 | 67.01 | $68.78 | 150512 |
| 2022-03-24 | 66.86 | $67.60 | 179400 |
| 2022-03-23 | 66.96 | $67.65 | 156700 |
| 2022-03-22 | 67.06 | $71.42 | 115900 |
| 2022-03-21 | 66.41 | $71.10 | 166549 |
| 2022-03-18 | 65.73 | $70.81 | 251200 |
| 2022-03-17 | 65.02 | $69.78 | 205900 |
| 2022-03-16 | 64.43 | $69.37 | 248026 |
| 2022-03-15 | 63.87 | $65.88 | 172000 |
| 2022-03-14 | 63.97 | $64.67 | 172200 |
| 2022-03-11 | 64.37 | $64.86 | 193609 |
| 2022-03-10 | 64.82 | $64.77 | 197919 |
| 2022-03-09 | 65.39 | $65.29 | 323700 |
| 2022-03-08 | 65.97 | $62.53 | 415100 |
| 2022-03-07 | 67.25 | $59.27 | 324228 |
| 2022-03-04 | 69.45 | $61.77 | 226103 |
| 2022-03-03 | 71.50 | $64.03 | 223400 |
| 2022-03-02 | 73.43 | $68.32 | 174142 |
| 2022-03-01 | 74.77 | $66.72 | 277923 |
| 2022-02-28 | 76.67 | $70.49 | 270800 |
| 2022-02-25 | 78.09 | $73.12 | 158903 |
| 2022-02-24 | 79.18 | $70.43 | 342700 |
| 2022-02-23 | 81.02 | $79.12 | 113900 |
| 2022-02-22 | 81.32 | $79.42 | 80700 |
| 2022-02-18 | 81.60 | $80.24 | 92200 |
| 2022-02-17 | 81.74 | $80.26 | 179128 |
| 2022-02-16 | 81.89 | $82.57 | 111436 |
| 2022-02-15 | 81.57 | $82.08 | 84220 |
| 2022-02-14 | 81.30 | $80.53 | 101737 |
| 2022-02-11 | 81.30 | $81.42 | 114118 |
| 2022-02-10 | 81.10 | $82.58 | 147300 |
| 2022-02-09 | 80.62 | $82.99 | 152500 |
| 2022-02-08 | 79.97 | $80.80 | 97220 |
| 2022-02-07 | 79.67 | $79.34 | 93000 |
| 2022-02-04 | 79.63 | $80.37 | 120325 |
| 2022-02-03 | 79.35 | $78.83 | 163208 |
| 2022-02-02 | 79.34 | $80.21 | 138900 |
| 2022-02-01 | 79.04 | $78.75 | 121200 |
| 2022-01-31 | 79.00 | $77.91 | 115502 |
| 2022-01-28 | 79.11 | $77.02 | 262000 |
| 2022-01-27 | 79.43 | $76.02 | 205000 |
| 2022-01-26 | 80.00 | $77.45 | 105600 |
| 2022-01-25 | 80.35 | $76.93 | 190300 |
| 2022-01-24 | 80.86 | $78.13 | 188329 |
| 2022-01-21 | 81.18 | $79.71 | 175626 |
| 2022-01-20 | 81.21 | $80.85 | 131225 |
| 2022-01-19 | 80.98 | $81.80 | 182030 |
| 2022-01-18 | 80.51 | $81.16 | 155918 |
| 2022-01-14 | 80.08 | $81.66 | 101519 |
| 2022-01-13 | 79.46 | $80.77 | 125826 |
| 2022-01-12 | 78.92 | $80.92 | 126310 |
| 2022-01-11 | 78.25 | $79.67 | 112900 |
| 2022-01-10 | 77.71 | $78.59 | 142300 |
| 2022-01-07 | 77.31 | $78.93 | 121843 |
| 2022-01-06 | 76.77 | $78.85 | 168200 |
| 2022-01-05 | 76.14 | $76.93 | 232644 |
| 2022-01-04 | 75.81 | $77.33 | 163238 |
| 2022-01-03 | 75.34 | $75.68 | 176132 |
| 2021-12-31 | 75.13 | $75.55 | 28325 |
| 2021-12-30 | 74.90 | $75.70 | 64218 |
| 2021-12-29 | 74.60 | $76.20 | 77729 |
| 2021-12-28 | 74.14 | $75.81 | 62400 |
| 2021-12-27 | 73.69 | $75.94 | 92800 |
| 2021-12-23 | 73.13 | $74.53 | 93830 |
| 2021-12-22 | 72.77 | $74.16 | 97918 |
| 2021-12-21 | 72.44 | $73.14 | 120800 |
| 2021-12-20 | 72.26 | $71.84 | 166826 |
| 2021-12-17 | 72.32 | $72.05 | 130700 |
| 2021-12-16 | 72.35 | $72.00 | 119000 |
| 2021-12-15 | 72.40 | $71.86 | 104800 |
| 2021-12-14 | 72.48 | $72.32 | 127618 |
| 2021-12-13 | 72.47 | $72.09 | 99100 |
| 2021-12-10 | 72.51 | $72.82 | 102800 |
| 2021-12-09 | 72.40 | $72.60 | 74200 |
| 2021-12-08 | 72.32 | $73.35 | 108527 |
| 2021-12-07 | 72.06 | $72.45 | 62203 |
| 2021-12-06 | 71.95 | $71.43 | 95641 |
| 2021-12-03 | 72.03 | $70.51 | 130647 |
| 2021-12-02 | 72.32 | $71.05 | 126826 |
| 2021-12-01 | 72.54 | $69.25 | 155430 |
| 2021-11-30 | 73.18 | $69.66 | 141800 |
| 2021-11-29 | 73.82 | $71.10 | 127449 |
| 2021-11-26 | 74.26 | $70.62 | 88600 |
| 2021-11-24 | 74.86 | $73.78 | 91933 |
| 2021-11-23 | 74.88 | $73.90 | 122200 |
| 2021-11-22 | 74.86 | $73.93 | 170427 |
| 2021-11-19 | 74.83 | $73.80 | 103742 |
| 2021-11-18 | 74.81 | $75.08 | 85200 |
| 2021-11-17 | 74.50 | $75.31 | 94900 |
| 2021-11-16 | 74.08 | $74.08 | 55733 |
| 2021-11-15 | 73.84 | $73.73 | 69449 |
| 2021-11-12 | 73.62 | $74.45 | 52908 |
| 2021-11-11 | 73.21 | $74.23 | 63444 |
| 2021-11-10 | 72.76 | $74.33 | 113348 |
| 2021-11-09 | 72.21 | $74.05 | 130345 |
| 2021-11-08 | 71.62 | $72.69 | 187908 |
| 2021-11-05 | 71.21 | $72.71 | 90119 |
| 2021-11-04 | 70.73 | $71.65 | 76600 |
| 2021-11-03 | 70.38 | $73.12 | 93100 |
| 2021-11-02 | 69.66 | $71.35 | 94300 |
| 2021-11-01 | 69.19 | $72.77 | 114713 |
| 2021-10-29 | 68.34 | $72.36 | 119639 |
| 2021-10-28 | 67.44 | $72.39 | 284899 |
| 2021-10-27 | 66.38 | $66.21 | 112600 |
| 2021-10-26 | 66.47 | $65.34 | 95600 |
| 2021-10-25 | 66.75 | $64.88 | 91400 |
| 2021-10-22 | 67.17 | $65.64 | 76430 |
| 2021-10-21 | 67.50 | $66.89 | 61520 |
| 2021-10-20 | 67.62 | $67.61 | 101522 |
| 2021-10-19 | 67.61 | $68.45 | 65802 |
| 2021-10-18 | 67.42 | $67.59 | 83800 |
| 2021-10-15 | 67.38 | $68.20 | 58700 |
| 2021-10-14 | 67.21 | $67.65 | 58000 |
| 2021-10-13 | 67.12 | $67.07 | 68549 |
| 2021-10-12 | 67.14 | $66.78 | 74100 |
| 2021-10-11 | 67.23 | $66.94 | 197800 |
| 2021-10-08 | 67.30 | $66.80 | 62900 |
| 2021-10-07 | 67.40 | $66.65 | 106409 |
| 2021-10-06 | 67.56 | $67.46 | 177100 |
| 2021-10-05 | 67.57 | $68.45 | 98137 |
| 2021-10-04 | 67.38 | $67.27 | 100300 |
| 2021-10-01 | 67.40 | $67.92 | 81607 |
| 2021-09-30 | 67.28 | $67.04 | 112500 |
| 2021-09-29 | 67.34 | $66.81 | 111100 |
| 2021-09-28 | 67.45 | $66.31 | 109800 |
| 2021-09-27 | 67.68 | $68.94 | 100100 |
| 2021-09-24 | 67.40 | $68.22 | 120900 |
| 2021-09-23 | 67.22 | $68.79 | 54539 |
| 2021-09-22 | 66.90 | $67.78 | 112000 |
| 2021-09-21 | 66.73 | $65.97 | 100808 |
| 2021-09-20 | 66.92 | $64.97 | 106200 |
| 2021-09-17 | 67.36 | $66.61 | 102100 |
| 2021-09-16 | 67.52 | $67.07 | 81400 |
| 2021-09-15 | 67.61 | $67.23 | 62918 |
| 2021-09-14 | 67.67 | $66.61 | 147424 |
| 2021-09-13 | 67.88 | $67.81 | 60400 |
| 2021-09-10 | 67.87 | $66.88 | 71400 |
| 2021-09-09 | 68.05 | $67.43 | 69907 |
| 2021-09-08 | 68.14 | $67.41 | 78500 |
| 2021-09-07 | 68.25 | $68.06 | 88500 |
| 2021-09-03 | 68.23 | $68.82 | 45700 |
| 2021-09-02 | 68.05 | $69.08 | 84133 |
| 2021-09-01 | 67.78 | $68.33 | 78500 |
| 2021-08-31 | 67.63 | $67.90 | 50600 |
| 2021-08-30 | 67.54 | $67.42 | 38541 |
| 2021-08-27 | 67.54 | $67.66 | 66500 |
| 2021-08-26 | 67.48 | $66.86 | 58531 |
| 2021-08-25 | 67.58 | $67.68 | 66420 |
| 2021-08-24 | 67.53 | $67.38 | 66500 |
| 2021-08-23 | 67.52 | $67.22 | 57100 |
| 2021-08-20 | 67.55 | $66.48 | 168600 |
| 2021-08-19 | 67.74 | $66.22 | 88700 |
| 2021-08-18 | 68.00 | $67.68 | 64808 |
| 2021-08-17 | 68.00 | $67.84 | 100500 |
| 2021-08-16 | 67.97 | $68.82 | 221873 |
| 2021-08-13 | 67.71 | $69.29 | 143300 |
| 2021-08-12 | 67.32 | $69.22 | 131948 |
| 2021-08-11 | 66.87 | $69.10 | 80840 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.98
2026-08-07
Close Price
$27.55
Vol: 1.1M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
14.90
Average
46.01
Maximum
82.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 23.98 | $27.55 | 1.1M |
| 2026-08-06 | 22.39 | $25.95 | 2.8M |
| 2026-08-05 | 20.94 | $20.61 | 605823 |
| 2026-08-04 | 20.84 | $20.60 | 277135 |
| 2026-08-03 | 20.71 | $20.35 | 329038 |
| 2026-07-31 | 20.61 | $20.21 | 259642 |
| 2026-07-30 | 20.53 | $20.46 | 450000 |
| 2026-07-29 | 20.33 | $21.63 | 607200 |
| 2026-07-28 | 19.70 | $21.30 | 595948 |
| 2026-07-27 | 19.03 | $19.54 | 589902 |
| 2026-07-24 | 18.76 | $18.75 | 246906 |
| 2026-07-23 | 18.68 | $18.13 | 289649 |
| 2026-07-22 | 18.77 | $18.30 | 288728 |
| 2026-07-21 | 18.82 | $18.23 | 356212 |
| 2026-07-20 | 18.89 | $19.20 | 241500 |
| 2026-07-17 | 18.67 | $19.05 | 243900 |
| 2026-07-16 | 18.43 | $19.49 | 414304 |
| 2026-07-15 | 18.00 | $18.66 | 416922 |
| 2026-07-14 | 17.74 | $18.21 | 364632 |
| 2026-07-13 | 17.55 | $18.86 | 426515 |
| 2026-07-10 | 17.13 | $18.49 | 627500 |
| 2026-07-09 | 16.73 | $17.34 | 244014 |
| 2026-07-08 | 16.61 | $17.14 | 436148 |
| 2026-07-07 | 16.54 | $17.81 | 351400 |
| 2026-07-06 | 16.24 | $17.36 | 467204 |
| 2026-07-02 | 16.04 | $16.53 | 642800 |
| 2026-07-01 | 16.06 | $16.27 | 580011 |
| 2026-06-30 | 16.19 | $15.49 | 452344 |
| 2026-06-29 | 16.61 | $16.23 | 465027 |
| 2026-06-26 | 16.89 | $16.13 | 930172 |
| 2026-06-25 | 17.27 | $16.61 | 745000 |
| 2026-06-24 | 17.59 | $16.57 | 927839 |
| 2026-06-23 | 18.00 | $16.94 | 2.6M |
| 2026-06-22 | 18.38 | $18.03 | 448714 |
| 2026-06-18 | 18.51 | $17.97 | 517811 |
| 2026-06-17 | 18.68 | $18.43 | 489800 |
| 2026-06-16 | 18.73 | $19.02 | 274813 |
| 2026-06-15 | 18.61 | $18.74 | 273429 |
| 2026-06-12 | 18.56 | $19.07 | 344025 |
| 2026-06-11 | 18.38 | $18.69 | 375600 |
| 2026-06-10 | 18.28 | $18.32 | 479100 |
| 2026-06-09 | 18.28 | $18.65 | 560311 |
| 2026-06-08 | 18.17 | $17.46 | 252600 |
| 2026-06-05 | 18.42 | $17.70 | 468330 |
| 2026-06-04 | 18.64 | $18.58 | 486900 |
| 2026-06-03 | 18.63 | $17.60 | 570654 |
| 2026-06-02 | 18.93 | $18.82 | 343211 |
| 2026-06-01 | 18.90 | $19.21 | 442900 |
| 2026-05-29 | 18.73 | $18.60 | 388443 |
| 2026-05-28 | 18.71 | $18.78 | 261600 |
| 2026-05-27 | 18.63 | $18.66 | 296013 |
| 2026-05-26 | 18.56 | $18.54 | 321200 |
| 2026-05-22 | 18.52 | $18.77 | 570000 |
| 2026-05-21 | 18.38 | $18.58 | 368012 |
| 2026-05-20 | 18.27 | $18.54 | 381600 |
| 2026-05-19 | 18.15 | $18.36 | 389205 |
| 2026-05-18 | 18.05 | $18.52 | 530800 |
| 2026-05-15 | 17.88 | $17.47 | 431806 |
| 2026-05-14 | 18.01 | $17.23 | 456628 |
| 2026-05-13 | 18.23 | $17.24 | 563600 |
| 2026-05-12 | 18.49 | $17.46 | 538444 |
| 2026-05-11 | 18.74 | $17.90 | 756835 |
| 2026-05-08 | 18.89 | $18.97 | 420427 |
| 2026-05-07 | 18.73 | $18.76 | 343900 |
| 2026-05-06 | 18.59 | $18.53 | 285140 |
| 2026-05-05 | 18.49 | $18.63 | 728463 |
| 2026-05-04 | 18.32 | $17.82 | 211905 |
| 2026-05-01 | 18.36 | $18.11 | 325430 |
| 2026-04-30 | 18.31 | $18.09 | 300941 |
| 2026-04-29 | 18.25 | $18.13 | 384249 |
| 2026-04-28 | 18.15 | $17.62 | 262926 |
| 2026-04-27 | 18.18 | $17.36 | 422900 |
| 2026-04-24 | 18.29 | $17.66 | 286202 |
| 2026-04-23 | 18.32 | $17.77 | 536229 |
| 2026-04-22 | 18.31 | $17.97 | 365400 |
| 2026-04-21 | 18.23 | $18.04 | 564700 |
| 2026-04-20 | 18.09 | $18.07 | 297600 |
| 2026-04-17 | 17.90 | $18.28 | 426604 |
| 2026-04-16 | 17.59 | $18.10 | 281300 |
| 2026-04-15 | 17.27 | $17.81 | 304810 |
| 2026-04-14 | 16.96 | $17.38 | 959493 |
| 2026-04-13 | 16.71 | $17.28 | 1.4M |
| 2026-04-10 | 16.43 | $16.74 | 624310 |
| 2026-04-09 | 16.26 | $16.59 | 871635 |
| 2026-04-08 | 16.11 | $16.98 | 563600 |
| 2026-04-07 | 15.79 | $16.59 | 613503 |
| 2026-04-06 | 15.54 | $16.20 | 318114 |
| 2026-04-02 | 15.36 | $15.97 | 1.2M |
| 2026-04-01 | 15.22 | $16.05 | 708700 |
| 2026-03-31 | 15.03 | $15.55 | 1.2M |
| 2026-03-30 | 14.97 | $15.49 | 620100 |
| 2026-03-27 | 14.93 | $15.33 | 491700 |
| 2026-03-26 | 14.94 | $15.49 | 915500 |
| 2026-03-25 | 14.92 | $15.50 | 1.3M |
| 2026-03-24 | 14.90 | $15.25 | 1.1M |
| 2026-03-23 | 14.98 | $15.33 | 495300 |
| 2026-03-20 | 15.07 | $15.11 | 596900 |
| 2026-03-19 | 15.26 | $15.15 | 644300 |
| 2026-03-18 | 15.50 | $15.18 | 586610 |
| 2026-03-17 | 15.80 | $15.59 | 660400 |
| 2026-03-16 | 16.05 | $15.83 | 715400 |
| 2026-03-13 | 16.29 | $15.68 | 784800 |
| 2026-03-12 | 16.64 | $15.71 | 1.5M |
| 2026-03-11 | 17.08 | $17.09 | 502115 |
| 2026-03-10 | 17.18 | $17.06 | 551896 |
| 2026-03-09 | 17.33 | $17.60 | 505531 |
| 2026-03-06 | 17.35 | $17.77 | 370100 |
| 2026-03-05 | 17.33 | $18.12 | 616323 |
| 2026-03-04 | 17.20 | $17.15 | 556141 |
| 2026-03-03 | 17.37 | $16.32 | 527728 |
| 2026-03-02 | 17.85 | $17.11 | 648990 |
| 2026-02-27 | 18.19 | $18.60 | 767000 |
| 2026-02-26 | 18.15 | $18.87 | 914819 |
| 2026-02-25 | 18.02 | $18.73 | 827282 |
| 2026-02-24 | 17.91 | $18.46 | 1.2M |
| 2026-02-23 | 17.89 | $18.32 | 776200 |
| 2026-02-20 | 17.91 | $18.84 | 785408 |
| 2026-02-19 | 17.79 | $18.79 | 558100 |
| 2026-02-18 | 17.68 | $18.50 | 616523 |
| 2026-02-17 | 17.65 | $17.87 | 779822 |
| 2026-02-13 | 17.83 | $18.76 | 504800 |
| 2026-02-12 | 17.79 | $17.82 | 659900 |
| 2026-02-11 | 18.05 | $18.33 | 708400 |
| 2026-02-10 | 18.24 | $19.21 | 488337 |
| 2026-02-09 | 18.20 | $18.66 | 518947 |
| 2026-02-06 | 18.35 | $18.48 | 686200 |
| 2026-02-05 | 18.62 | $17.50 | 833824 |
| 2026-02-04 | 19.26 | $17.73 | 1.1M |
| 2026-02-03 | 20.00 | $17.97 | 1.1M |
| 2026-02-02 | 20.83 | $20.61 | 463800 |
| 2026-01-30 | 21.01 | $20.88 | 379945 |
| 2026-01-29 | 21.15 | $20.71 | 575200 |
| 2026-01-28 | 21.39 | $21.17 | 309075 |
| 2026-01-27 | 21.53 | $21.22 | 434800 |
| 2026-01-26 | 21.70 | $22.05 | 306900 |
| 2026-01-23 | 21.64 | $22.04 | 187700 |
| 2026-01-22 | 21.57 | $21.84 | 354700 |
| 2026-01-21 | 21.56 | $20.99 | 376014 |
| 2026-01-20 | 21.81 | $20.63 | 446400 |
| 2026-01-16 | 22.24 | $21.22 | 433300 |
| 2026-01-15 | 22.57 | $21.50 | 366452 |
| 2026-01-14 | 22.88 | $21.91 | 420400 |
| 2026-01-13 | 23.13 | $22.00 | 375400 |
| 2026-01-12 | 23.39 | $22.10 | 692800 |
| 2026-01-09 | 23.66 | $23.70 | 318414 |
| 2026-01-08 | 23.48 | $22.85 | 385600 |
| 2026-01-07 | 23.51 | $22.72 | 864418 |
| 2026-01-06 | 23.58 | $23.45 | 495124 |
| 2026-01-05 | 23.42 | $23.55 | 1.4M |
| 2026-01-02 | 23.18 | $22.91 | 439500 |
| 2025-12-31 | 23.07 | $22.46 | 374000 |
| 2025-12-30 | 23.07 | $22.91 | 466358 |
| 2025-12-29 | 22.91 | $22.55 | 514011 |
| 2025-12-26 | 22.81 | $22.44 | 262630 |
| 2025-12-24 | 22.72 | $22.17 | 109606 |
| 2025-12-23 | 22.68 | $22.07 | 366100 |
| 2025-12-22 | 22.65 | $22.03 | 375645 |
| 2025-12-19 | 22.60 | $22.26 | 455143 |
| 2025-12-18 | 22.46 | $22.44 | 388739 |
| 2025-12-17 | 22.22 | $22.40 | 396300 |
| 2025-12-16 | 21.92 | $22.08 | 481822 |
| 2025-12-15 | 21.64 | $22.26 | 573900 |
| 2025-12-12 | 21.24 | $22.02 | 564800 |
| 2025-12-11 | 20.81 | $22.10 | 794900 |
| 2025-12-10 | 20.26 | $21.25 | 494240 |
| 2025-12-09 | 19.86 | $21.16 | 668400 |
| 2025-12-08 | 19.39 | $19.86 | 800521 |
| 2025-12-05 | 19.24 | $19.33 | 1.3M |
| 2025-12-04 | 19.23 | $19.31 | 481148 |
| 2025-12-03 | 19.23 | $18.89 | 993149 |
| 2025-12-02 | 19.37 | $18.88 | 543964 |
| 2025-12-01 | 19.55 | $19.55 | 1.2M |
| 2025-11-28 | 19.56 | $20.07 | 249729 |
| 2025-11-26 | 19.41 | $19.59 | 487400 |
| 2025-11-25 | 19.39 | $19.67 | 892924 |
| 2025-11-24 | 19.35 | $19.88 | 859100 |
| 2025-11-21 | 19.23 | $20.15 | 723200 |
| 2025-11-20 | 19.03 | $19.09 | 880927 |
| 2025-11-19 | 19.12 | $20.43 | 558000 |
| 2025-11-18 | 18.82 | $20.54 | 783900 |
| 2025-11-17 | 18.44 | $20.23 | 2.3M |
| 2025-11-14 | 18.09 | $18.95 | 599305 |
| 2025-11-13 | 18.10 | $18.55 | 709400 |
| 2025-11-12 | 18.25 | $19.49 | 591632 |
| 2025-11-11 | 18.17 | $19.90 | 824740 |
| 2025-11-10 | 17.98 | $19.10 | 966505 |
| 2025-11-07 | 18.02 | $18.53 | 806400 |
| 2025-11-06 | 18.28 | $17.62 | 627011 |
| 2025-11-05 | 18.92 | $18.15 | 871524 |
| 2025-11-04 | 19.57 | $17.68 | 679000 |
| 2025-11-03 | 20.53 | $17.98 | 812099 |
| 2025-10-31 | 21.62 | $18.97 | 844101 |
| 2025-10-30 | 22.66 | $19.51 | 1.4M |
| 2025-10-29 | 23.76 | $23.43 | 529400 |
| 2025-10-28 | 23.86 | $24.07 | 302700 |
| 2025-10-27 | 23.79 | $24.22 | 351800 |
| 2025-10-24 | 23.66 | $23.92 | 324604 |
| 2025-10-23 | 23.60 | $23.91 | 296810 |
| 2025-10-22 | 23.53 | $24.34 | 330200 |
| 2025-10-21 | 23.32 | $23.88 | 379130 |
| 2025-10-20 | 23.21 | $23.23 | 410544 |
| 2025-10-17 | 23.30 | $23.45 | 409042 |
| 2025-10-16 | 23.35 | $24.18 | 1.0M |
| 2025-10-15 | 23.18 | $23.80 | 470900 |
| 2025-10-14 | 23.11 | $22.90 | 1.5M |
| 2025-10-13 | 23.32 | $22.69 | 513533 |
| 2025-10-10 | 23.65 | $22.54 | 579958 |
| 2025-10-09 | 24.12 | $23.52 | 544175 |
| 2025-10-08 | 24.38 | $24.64 | 311140 |
| 2025-10-07 | 24.36 | $24.44 | 376605 |
| 2025-10-06 | 24.39 | $24.80 | 575418 |
| 2025-10-03 | 24.33 | $24.89 | 514200 |
| 2025-10-02 | 24.24 | $24.28 | 309146 |
| 2025-10-01 | 24.33 | $24.82 | 480300 |
| 2025-09-30 | 24.28 | $25.05 | 693400 |
| 2025-09-29 | 24.15 | $24.43 | 483538 |
| 2025-09-26 | 24.21 | $24.04 | 424100 |
| 2025-09-25 | 24.41 | $23.63 | 405701 |
| 2025-09-24 | 24.80 | $23.99 | 372513 |
| 2025-09-23 | 25.17 | $24.04 | 467400 |
| 2025-09-22 | 25.62 | $24.32 | 578176 |
| 2025-09-19 | 26.08 | $24.04 | 903234 |
| 2025-09-18 | 26.73 | $25.75 | 366605 |
| 2025-09-17 | 26.98 | $26.23 | 378400 |
| 2025-09-16 | 27.13 | $26.23 | 380722 |
| 2025-09-15 | 27.31 | $26.62 | 714300 |
| 2025-09-12 | 27.39 | $27.16 | 299500 |
| 2025-09-11 | 27.33 | $27.21 | 387900 |
| 2025-09-10 | 27.22 | $26.87 | 302040 |
| 2025-09-09 | 27.19 | $27.29 | 183200 |
| 2025-09-08 | 27.03 | $27.20 | 422848 |
| 2025-09-05 | 26.85 | $27.00 | 296805 |
| 2025-09-04 | 26.69 | $26.81 | 311831 |
| 2025-09-03 | 26.55 | $26.55 | 326434 |
| 2025-09-02 | 26.47 | $26.21 | 461415 |
| 2025-08-29 | 26.48 | $26.54 | 347200 |
| 2025-08-28 | 26.39 | $26.59 | 310528 |
| 2025-08-27 | 26.27 | $26.53 | 209644 |
| 2025-08-26 | 26.14 | $26.31 | 243500 |
| 2025-08-25 | 26.06 | $26.74 | 256300 |
| 2025-08-22 | 25.83 | $27.09 | 402602 |
| 2025-08-21 | 25.45 | $26.40 | 394300 |
| 2025-08-20 | 25.21 | $26.52 | 493800 |
| 2025-08-19 | 24.91 | $26.15 | 635623 |
| 2025-08-18 | 24.67 | $25.40 | 563900 |
| 2025-08-15 | 24.64 | $25.46 | 367524 |
| 2025-08-14 | 24.61 | $25.52 | 372193 |
| 2025-08-13 | 24.57 | $25.11 | 663500 |
| 2025-08-12 | 24.69 | $24.55 | 659300 |
| 2025-08-11 | 25.03 | $24.67 | 654436 |
| 2025-08-08 | 25.44 | $24.75 | 751200 |
| 2025-08-07 | 25.95 | $26.17 | 701500 |
| 2025-08-06 | 26.14 | $26.79 | 462600 |
| 2025-08-05 | 26.20 | $26.95 | 460022 |
| 2025-08-04 | 26.25 | $26.64 | 350500 |
| 2025-08-01 | 26.44 | $26.78 | 415828 |
| 2025-07-31 | 26.65 | $27.08 | 552800 |
| 2025-07-30 | 26.85 | $26.96 | 405536 |
| 2025-07-29 | 27.16 | $27.60 | 291129 |
| 2025-07-28 | 27.37 | $28.13 | 405006 |
| 2025-07-25 | 27.49 | $29.27 | 344603 |
| 2025-07-24 | 27.30 | $29.21 | 452142 |
| 2025-07-23 | 27.13 | $29.39 | 371800 |
| 2025-07-22 | 26.91 | $28.82 | 576817 |
| 2025-07-21 | 26.86 | $27.97 | 562300 |
| 2025-07-18 | 27.12 | $27.83 | 494369 |
| 2025-07-17 | 27.53 | $27.87 | 462746 |
| 2025-07-16 | 28.06 | $27.91 | 579392 |
| 2025-07-15 | 28.74 | $27.91 | 1.2M |
| 2025-07-14 | 29.62 | $27.72 | 842641 |
| 2025-07-11 | 30.78 | $27.99 | 975840 |
| 2025-07-10 | 32.16 | $29.31 | 1.0M |
| 2025-07-09 | 33.44 | $29.34 | 2.5M |
| 2025-07-08 | 35.02 | $35.82 | 349700 |
| 2025-07-07 | 34.90 | $35.21 | 251600 |
| 2025-07-03 | 34.97 | $36.37 | 116619 |
| 2025-07-02 | 34.70 | $36.10 | 190700 |
| 2025-07-01 | 34.47 | $35.88 | 483700 |
| 2025-06-30 | 34.29 | $35.01 | 377500 |
| 2025-06-27 | 34.36 | $35.15 | 293732 |
| 2025-06-26 | 34.42 | $34.75 | 417232 |
| 2025-06-25 | 34.64 | $34.41 | 333300 |
| 2025-06-24 | 35.05 | $35.47 | 554500 |
| 2025-06-23 | 35.23 | $35.48 | 410400 |
| 2025-06-20 | 35.47 | $35.05 | 332000 |
| 2025-06-18 | 35.93 | $34.74 | 329940 |
| 2025-06-17 | 36.59 | $35.23 | 516219 |
| 2025-06-16 | 37.27 | $36.79 | 351781 |
| 2025-06-13 | 37.61 | $37.13 | 220500 |
| 2025-06-12 | 37.93 | $38.02 | 436409 |
| 2025-06-11 | 38.04 | $37.43 | 309261 |
| 2025-06-10 | 38.37 | $37.40 | 690800 |
| 2025-06-09 | 38.80 | $36.68 | 438149 |
| 2025-06-06 | 39.54 | $37.78 | 187439 |
| 2025-06-05 | 40.10 | $39.41 | 244500 |
| 2025-06-04 | 40.26 | $39.12 | 287709 |
| 2025-06-03 | 40.54 | $39.60 | 232200 |
| 2025-06-02 | 40.73 | $39.42 | 290722 |
| 2025-05-30 | 40.99 | $40.41 | 155227 |
| 2025-05-29 | 40.99 | $40.56 | 158191 |
| 2025-05-28 | 40.93 | $40.12 | 189345 |
| 2025-05-27 | 40.97 | $40.64 | 168716 |
| 2025-05-23 | 40.85 | $40.12 | 194100 |
| 2025-05-22 | 40.85 | $39.96 | 309037 |
| 2025-05-21 | 40.88 | $39.62 | 380600 |
| 2025-05-20 | 41.01 | $40.50 | 430206 |
| 2025-05-19 | 40.86 | $40.37 | 590327 |
| 2025-05-16 | 40.71 | $39.77 | 333900 |
| 2025-05-15 | 40.69 | $40.08 | 237628 |
| 2025-05-14 | 40.56 | $40.30 | 256700 |
| 2025-05-13 | 40.30 | $40.51 | 273527 |
| 2025-05-12 | 39.90 | $40.14 | 253143 |
| 2025-05-09 | 39.51 | $39.37 | 203406 |
| 2025-05-08 | 39.26 | $38.88 | 273400 |
| 2025-05-07 | 39.10 | $38.76 | 243300 |
| 2025-05-06 | 38.93 | $38.61 | 303800 |
| 2025-05-05 | 38.75 | $39.14 | 151200 |
| 2025-05-02 | 38.36 | $39.15 | 288500 |
| 2025-05-01 | 37.86 | $38.28 | 262732 |
| 2025-04-30 | 37.52 | $38.56 | 848300 |
| 2025-04-29 | 37.02 | $38.24 | 183900 |
| 2025-04-28 | 36.51 | $37.66 | 258300 |
| 2025-04-25 | 36.07 | $37.08 | 210300 |
| 2025-04-24 | 35.72 | $37.51 | 231500 |
| 2025-04-23 | 35.17 | $36.46 | 245100 |
| 2025-04-22 | 34.85 | $36.04 | 280822 |
| 2025-04-21 | 34.60 | $35.18 | 592900 |
| 2025-04-17 | 34.60 | $35.66 | 300546 |
| 2025-04-16 | 34.46 | $35.46 | 224500 |
| 2025-04-15 | 34.38 | $36.43 | 277003 |
| 2025-04-14 | 34.00 | $36.33 | 362300 |
| 2025-04-11 | 33.61 | $35.29 | 382100 |
| 2025-04-10 | 33.49 | $34.07 | 472021 |
| 2025-04-09 | 33.78 | $34.70 | 638900 |
| 2025-04-08 | 33.96 | $32.03 | 454515 |
| 2025-04-07 | 35.07 | $33.18 | 706000 |
| 2025-04-04 | 36.10 | $34.68 | 366236 |
| 2025-04-03 | 36.90 | $36.69 | 811200 |
| 2025-04-02 | 37.28 | $37.53 | 602500 |
| 2025-04-01 | 37.49 | $36.22 | 768700 |
| 2025-03-31 | 38.20 | $37.96 | 429618 |
| 2025-03-28 | 38.53 | $38.43 | 315106 |
| 2025-03-27 | 38.81 | $38.86 | 235000 |
| 2025-03-26 | 39.04 | $39.29 | 182911 |
| 2025-03-25 | 39.20 | $39.89 | 273906 |
| 2025-03-24 | 39.24 | $39.64 | 304300 |
| 2025-03-21 | 39.39 | $40.36 | 212000 |
| 2025-03-20 | 39.37 | $40.76 | 160800 |
| 2025-03-19 | 39.24 | $40.32 | 570000 |
| 2025-03-18 | 39.26 | $40.42 | 197966 |
| 2025-03-17 | 39.28 | $40.32 | 317615 |
| 2025-03-14 | 39.38 | $39.89 | 450500 |
| 2025-03-13 | 39.66 | $40.56 | 229700 |
| 2025-03-12 | 39.84 | $40.83 | 210300 |
| 2025-03-11 | 40.00 | $40.89 | 304800 |
| 2025-03-10 | 40.21 | $41.26 | 282933 |
| 2025-03-07 | 40.40 | $41.63 | 427206 |
| 2025-03-06 | 40.54 | $40.34 | 247011 |
| 2025-03-05 | 41.17 | $39.65 | 306300 |
| 2025-03-04 | 42.20 | $39.22 | 288011 |
| 2025-03-03 | 43.61 | $39.96 | 1.0M |
| 2025-02-28 | 45.13 | $40.56 | 1.0M |
| 2025-02-27 | 46.80 | $41.06 | 505419 |
| 2025-02-26 | 48.69 | $48.55 | 140019 |
| 2025-02-25 | 48.62 | $48.46 | 187011 |
| 2025-02-24 | 48.55 | $48.22 | 182040 |
| 2025-02-21 | 48.54 | $47.47 | 88812 |
| 2025-02-20 | 48.76 | $47.62 | 111000 |
| 2025-02-19 | 48.98 | $48.17 | 113106 |
| 2025-02-18 | 49.05 | $48.95 | 135100 |
| 2025-02-14 | 48.89 | $48.27 | 148600 |
| 2025-02-13 | 48.90 | $48.86 | 110400 |
| 2025-02-12 | 48.72 | $48.44 | 100504 |
| 2025-02-11 | 48.61 | $48.96 | 74300 |
| 2025-02-10 | 48.32 | $48.87 | 87200 |
| 2025-02-07 | 47.98 | $48.64 | 128400 |
| 2025-02-06 | 47.64 | $48.77 | 122931 |
| 2025-02-05 | 47.19 | $48.85 | 154315 |
| 2025-02-04 | 46.61 | $47.83 | 128713 |
| 2025-02-03 | 46.23 | $47.40 | 168800 |
| 2025-01-31 | 45.92 | $47.48 | 177531 |
| 2025-01-30 | 45.53 | $48.31 | 243148 |
| 2025-01-29 | 44.81 | $46.81 | 226500 |
| 2025-01-28 | 44.43 | $46.79 | 267107 |
| 2025-01-27 | 44.00 | $46.53 | 248600 |
| 2025-01-24 | 43.59 | $45.93 | 270602 |
| 2025-01-23 | 43.32 | $44.66 | 168017 |
| 2025-01-22 | 43.44 | $45.15 | 257833 |
| 2025-01-21 | 43.47 | $45.64 | 221441 |
| 2025-01-17 | 43.40 | $45.11 | 238744 |
| 2025-01-16 | 43.53 | $44.63 | 175600 |
| 2025-01-15 | 43.89 | $44.47 | 261215 |
| 2025-01-14 | 44.43 | $43.97 | 347100 |
| 2025-01-13 | 45.30 | $43.83 | 255600 |
| 2025-01-10 | 46.45 | $43.97 | 212000 |
| 2025-01-08 | 47.85 | $45.91 | 352200 |
| 2025-01-07 | 48.98 | $46.60 | 618457 |
| 2025-01-06 | 50.16 | $49.09 | 294711 |
| 2025-01-03 | 50.84 | $50.40 | 157000 |
| 2025-01-02 | 51.27 | $51.07 | 84800 |
| 2024-12-31 | 51.60 | $51.40 | 71333 |
| 2024-12-30 | 51.91 | $51.36 | 121247 |
| 2024-12-27 | 52.31 | $52.04 | 103800 |
| 2024-12-26 | 52.60 | $52.07 | 72929 |
| 2024-12-24 | 52.96 | $52.13 | 39500 |
| 2024-12-23 | 53.38 | $52.07 | 200300 |
| 2024-12-20 | 53.92 | $52.29 | 249333 |
| 2024-12-19 | 54.51 | $52.58 | 113848 |
| 2024-12-18 | 55.14 | $52.78 | 96010 |
| 2024-12-17 | 55.83 | $54.25 | 121507 |
| 2024-12-16 | 56.19 | $55.59 | 109049 |
| 2024-12-13 | 56.20 | $55.98 | 198700 |
| 2024-12-12 | 56.07 | $56.00 | 89800 |
| 2024-12-11 | 55.88 | $56.37 | 313519 |
| 2024-12-10 | 55.53 | $55.80 | 131909 |
| 2024-12-09 | 55.26 | $56.55 | 239500 |
| 2024-12-06 | 54.68 | $55.15 | 125000 |
| 2024-12-05 | 54.41 | $54.60 | 109000 |
| 2024-12-04 | 54.24 | $54.59 | 131100 |
| 2024-12-03 | 54.03 | $54.96 | 197300 |
| 2024-12-02 | 53.65 | $54.81 | 179000 |
| 2024-11-29 | 53.23 | $54.67 | 173644 |
| 2024-11-27 | 52.76 | $53.71 | 433628 |
| 2024-11-26 | 52.49 | $53.77 | 257700 |
| 2024-11-25 | 52.14 | $53.20 | 134236 |
| 2024-11-22 | 51.90 | $52.37 | 110300 |
| 2024-11-21 | 51.88 | $51.48 | 133400 |
| 2024-11-20 | 52.14 | $51.41 | 95514 |
| 2024-11-19 | 52.48 | $51.59 | 117000 |
| 2024-11-18 | 52.85 | $51.61 | 155300 |
| 2024-11-15 | 53.28 | $51.45 | 344100 |
| 2024-11-14 | 53.86 | $52.84 | 140900 |
| 2024-11-13 | 54.11 | $52.16 | 111900 |
| 2024-11-12 | 54.62 | $52.75 | 148248 |
| 2024-11-11 | 55.05 | $54.34 | 126228 |
| 2024-11-08 | 55.04 | $54.55 | 178400 |
| 2024-11-07 | 54.95 | $55.64 | 109044 |
| 2024-11-06 | 54.47 | $55.34 | 138700 |
| 2024-11-05 | 53.96 | $54.43 | 107500 |
| 2024-11-04 | 53.61 | $53.60 | 85400 |
| 2024-11-01 | 53.43 | $53.24 | 133500 |
| 2024-10-31 | 53.31 | $52.49 | 119300 |
| 2024-10-30 | 53.39 | $53.29 | 86400 |
| 2024-10-29 | 53.22 | $54.33 | 101400 |
| 2024-10-28 | 52.66 | $53.85 | 128040 |
| 2024-10-25 | 52.12 | $53.06 | 164719 |
| 2024-10-24 | 51.70 | $53.38 | 218026 |
| 2024-10-23 | 51.08 | $52.91 | 188005 |
| 2024-10-22 | 50.47 | $50.18 | 123141 |
| 2024-10-21 | 50.59 | $50.44 | 97300 |
| 2024-10-18 | 50.64 | $51.26 | 107900 |
| 2024-10-17 | 50.45 | $51.32 | 109005 |
| 2024-10-16 | 50.20 | $50.29 | 83612 |
| 2024-10-15 | 50.22 | $49.47 | 88100 |
| 2024-10-14 | 50.49 | $49.35 | 72134 |
| 2024-10-11 | 50.87 | $49.38 | 107200 |
| 2024-10-10 | 51.31 | $50.29 | 90739 |
| 2024-10-09 | 51.55 | $50.98 | 115122 |
| 2024-10-08 | 51.61 | $50.42 | 213000 |
| 2024-10-07 | 51.86 | $50.85 | 82400 |
| 2024-10-04 | 52.00 | $51.46 | 82137 |
| 2024-10-03 | 51.96 | $50.72 | 125700 |
| 2024-10-02 | 52.13 | $51.22 | 441744 |
| 2024-10-01 | 52.16 | $51.77 | 259905 |
| 2024-09-30 | 52.00 | $51.16 | 75418 |
| 2024-09-27 | 51.98 | $52.11 | 75448 |
| 2024-09-26 | 51.62 | $51.58 | 78200 |
| 2024-09-25 | 51.34 | $50.51 | 101500 |
| 2024-09-24 | 51.31 | $51.32 | 98200 |
| 2024-09-23 | 50.99 | $51.23 | 111700 |
| 2024-09-20 | 50.61 | $50.99 | 143343 |
| 2024-09-19 | 50.21 | $51.15 | 152519 |
| 2024-09-18 | 49.64 | $49.92 | 113502 |
| 2024-09-17 | 49.33 | $49.20 | 75613 |
| 2024-09-16 | 49.15 | $49.22 | 81000 |
| 2024-09-13 | 48.92 | $48.68 | 136541 |
| 2024-09-12 | 48.80 | $48.61 | 116736 |
| 2024-09-11 | 48.66 | $48.38 | 141119 |
| 2024-09-10 | 48.55 | $48.34 | 131300 |
| 2024-09-09 | 48.41 | $48.52 | 158326 |
| 2024-09-06 | 48.17 | $48.35 | 220626 |
| 2024-09-05 | 47.93 | $49.21 | 217730 |
| 2024-09-04 | 47.34 | $46.48 | 544400 |
| 2024-09-03 | 47.49 | $46.49 | 122646 |
| 2024-08-30 | 47.65 | $47.77 | 71619 |
| 2024-08-29 | 47.44 | $47.78 | 85800 |
| 2024-08-28 | 47.17 | $47.65 | 84925 |
| 2024-08-27 | 46.87 | $47.91 | 71607 |
| 2024-08-26 | 46.41 | $47.44 | 71000 |
| 2024-08-23 | 46.01 | $47.40 | 64742 |
| 2024-08-22 | 45.52 | $46.42 | 65200 |
| 2024-08-21 | 45.25 | $46.28 | 81500 |
| 2024-08-20 | 44.97 | $46.09 | 239602 |
| 2024-08-19 | 44.69 | $46.29 | 250700 |
| 2024-08-16 | 44.30 | $45.77 | 160300 |
| 2024-08-15 | 44.01 | $45.61 | 242212 |
| 2024-08-14 | 43.71 | $44.14 | 108100 |
| 2024-08-13 | 43.84 | $44.09 | 122100 |
| 2024-08-12 | 44.04 | $43.68 | 208433 |
| 2024-08-09 | 44.42 | $43.23 | 249113 |
| 2024-08-08 | 45.05 | $43.74 | 179040 |
| 2024-08-07 | 45.68 | $43.75 | 247519 |
| 2024-08-06 | 46.44 | $45.43 | 256300 |
| 2024-08-05 | 46.85 | $45.22 | 193000 |
| 2024-08-02 | 47.42 | $45.96 | 141433 |
| 2024-08-01 | 47.89 | $46.72 | 170520 |
| 2024-07-31 | 48.21 | $48.34 | 228600 |
| 2024-07-30 | 48.09 | $48.21 | 244904 |
| 2024-07-29 | 47.98 | $47.67 | 108000 |
| 2024-07-26 | 48.02 | $48.17 | 114500 |
| 2024-07-25 | 47.90 | $47.39 | 161547 |
| 2024-07-24 | 48.01 | $47.74 | 148700 |
| 2024-07-23 | 48.02 | $48.48 | 78100 |
| 2024-07-22 | 47.80 | $48.65 | 135100 |
| 2024-07-19 | 47.48 | $48.12 | 912100 |
| 2024-07-18 | 47.25 | $48.16 | 755300 |
| 2024-07-17 | 46.97 | $47.27 | 134744 |
| 2024-07-16 | 46.92 | $47.64 | 108009 |
| 2024-07-15 | 46.74 | $47.33 | 80616 |
| 2024-07-12 | 46.63 | $47.60 | 78700 |
| 2024-07-11 | 46.42 | $47.27 | 116307 |
| 2024-07-10 | 46.28 | $46.75 | 164400 |
| 2024-07-09 | 46.29 | $47.37 | 169400 |
| 2024-07-08 | 46.12 | $48.14 | 230400 |
| 2024-07-05 | 45.68 | $47.72 | 243800 |
| 2024-07-03 | 45.30 | $46.69 | 146100 |
| 2024-07-02 | 45.20 | $45.47 | 711230 |
| 2024-07-01 | 45.48 | $45.49 | 118700 |
| 2024-06-28 | 45.84 | $45.78 | 125300 |
| 2024-06-27 | 46.22 | $46.80 | 93347 |
| 2024-06-26 | 46.39 | $46.64 | 196900 |
| 2024-06-25 | 46.66 | $47.13 | 98500 |
| 2024-06-24 | 46.86 | $48.30 | 152300 |
| 2024-06-21 | 46.77 | $47.76 | 717500 |
| 2024-06-20 | 46.84 | $47.92 | 182300 |
| 2024-06-18 | 46.92 | $46.96 | 195800 |
| 2024-06-17 | 47.34 | $47.01 | 97700 |
| 2024-06-14 | 47.86 | $46.76 | 75700 |
| 2024-06-13 | 48.60 | $47.66 | 119508 |
| 2024-06-12 | 49.23 | $48.89 | 87700 |
| 2024-06-11 | 49.64 | $48.01 | 117400 |
| 2024-06-10 | 50.42 | $48.98 | 49919 |
| 2024-06-07 | 51.08 | $48.94 | 60214 |
| 2024-06-06 | 51.90 | $51.33 | 66500 |
| 2024-06-05 | 52.14 | $51.54 | 67515 |
| 2024-06-04 | 52.37 | $51.90 | 61142 |
| 2024-06-03 | 52.54 | $52.18 | 67302 |
| 2024-05-31 | 52.64 | $52.34 | 93000 |
| 2024-05-30 | 52.72 | $52.30 | 61024 |
| 2024-05-29 | 52.81 | $51.20 | 102800 |
| 2024-05-28 | 53.26 | $52.83 | 87110 |
| 2024-05-24 | 53.29 | $52.55 | 51600 |
| 2024-05-23 | 53.39 | $51.80 | 100818 |
| 2024-05-22 | 53.74 | $51.85 | 88936 |
| 2024-05-21 | 54.13 | $53.04 | 69818 |
| 2024-05-20 | 54.21 | $53.69 | 81200 |
| 2024-05-17 | 54.07 | $53.51 | 187300 |
| 2024-05-16 | 53.93 | $53.90 | 84000 |
| 2024-05-15 | 53.61 | $53.59 | 75300 |
| 2024-05-14 | 53.30 | $53.23 | 66000 |
| 2024-05-13 | 53.01 | $52.94 | 57200 |
| 2024-05-10 | 52.72 | $52.95 | 85730 |
| 2024-05-09 | 52.34 | $52.28 | 96810 |
| 2024-05-08 | 52.07 | $52.20 | 89600 |
| 2024-05-07 | 51.74 | $51.69 | 168242 |
| 2024-05-06 | 51.48 | $51.20 | 74129 |
| 2024-05-03 | 51.29 | $51.07 | 136100 |
| 2024-05-02 | 51.09 | $50.52 | 103700 |
| 2024-05-01 | 51.00 | $50.24 | 90540 |
| 2024-04-30 | 50.95 | $50.35 | 142900 |
| 2024-04-29 | 50.83 | $51.57 | 134432 |
| 2024-04-26 | 50.28 | $50.94 | 425200 |
| 2024-04-25 | 49.78 | $50.11 | 366131 |
| 2024-04-24 | 49.43 | $50.25 | 277000 |
| 2024-04-23 | 48.94 | $49.63 | 249800 |
| 2024-04-22 | 48.52 | $49.13 | 233400 |
| 2024-04-19 | 48.15 | $48.18 | 438940 |
| 2024-04-18 | 48.00 | $48.11 | 366800 |
| 2024-04-17 | 47.83 | $47.77 | 287641 |
| 2024-04-16 | 47.71 | $47.22 | 478237 |
| 2024-04-15 | 47.74 | $47.37 | 487227 |
| 2024-04-12 | 47.72 | $47.49 | 673700 |
| 2024-04-11 | 47.64 | $48.39 | 500600 |
| 2024-04-10 | 47.25 | $47.53 | 391000 |
| 2024-04-09 | 47.05 | $47.93 | 393826 |
| 2024-04-08 | 46.67 | $46.77 | 428537 |
| 2024-04-05 | 46.56 | $45.97 | 135300 |
| 2024-04-04 | 46.69 | $46.23 | 76000 |
| 2024-04-03 | 46.75 | $46.69 | 83400 |
| 2024-04-02 | 46.68 | $46.37 | 77400 |
| 2024-04-01 | 46.70 | $47.14 | 54340 |
| 2024-03-28 | 46.46 | $47.40 | 99500 |
| 2024-03-27 | 46.09 | $46.82 | 332446 |
| 2024-03-26 | 45.83 | $46.88 | 211800 |
| 2024-03-25 | 45.48 | $46.56 | 96144 |
| 2024-03-22 | 45.17 | $46.60 | 109730 |
| 2024-03-21 | 44.79 | $46.02 | 103300 |
| 2024-03-20 | 44.51 | $45.25 | 100819 |
| 2024-03-19 | 44.43 | $44.68 | 164403 |
| 2024-03-18 | 44.52 | $44.82 | 127619 |
| 2024-03-15 | 44.60 | $44.96 | 110016 |
| 2024-03-14 | 44.68 | $44.63 | 222410 |
| 2024-03-13 | 44.88 | $45.57 | 80917 |
| 2024-03-12 | 44.85 | $45.90 | 109100 |
| 2024-03-11 | 44.73 | $45.52 | 106427 |
| 2024-03-08 | 44.71 | $45.22 | 90705 |
| 2024-03-07 | 44.80 | $45.84 | 73327 |
| 2024-03-06 | 44.74 | $45.26 | 76000 |
| 2024-03-05 | 44.86 | $45.10 | 148449 |
| 2024-03-04 | 45.08 | $45.41 | 127700 |
| 2024-03-01 | 45.27 | $45.17 | 68500 |
| 2024-02-29 | 45.60 | $44.85 | 95300 |
| 2024-02-28 | 46.11 | $45.20 | 86300 |
| 2024-02-27 | 46.65 | $45.49 | 115613 |
| 2024-02-26 | 47.22 | $46.11 | 121900 |
| 2024-02-23 | 47.72 | $46.17 | 119100 |
| 2024-02-22 | 48.33 | $45.65 | 204600 |
| 2024-02-21 | 49.23 | $49.17 | 117206 |
| 2024-02-20 | 49.21 | $49.74 | 97300 |
| 2024-02-16 | 49.00 | $49.12 | 71101 |
| 2024-02-15 | 48.94 | $48.70 | 116748 |
| 2024-02-14 | 48.99 | $48.36 | 107200 |
| 2024-02-13 | 49.16 | $47.40 | 111425 |
| 2024-02-12 | 49.67 | $49.19 | 152300 |
| 2024-02-09 | 49.70 | $49.40 | 125500 |
| 2024-02-08 | 49.67 | $49.75 | 145820 |
| 2024-02-07 | 49.51 | $49.37 | 96644 |
| 2024-02-06 | 49.42 | $49.88 | 177915 |
| 2024-02-05 | 49.14 | $48.47 | 97813 |
| 2024-02-02 | 49.24 | $49.09 | 94041 |
| 2024-02-01 | 49.15 | $49.31 | 146444 |
| 2024-01-31 | 48.96 | $48.42 | 165922 |
| 2024-01-30 | 49.00 | $50.56 | 84909 |
| 2024-01-29 | 48.36 | $49.95 | 100100 |
| 2024-01-26 | 47.76 | $49.10 | 114544 |
| 2024-01-25 | 47.30 | $48.83 | 88503 |
| 2024-01-24 | 46.83 | $47.79 | 117900 |
| 2024-01-23 | 46.58 | $47.45 | 94815 |
| 2024-01-22 | 46.38 | $46.34 | 120500 |
| 2024-01-19 | 46.50 | $46.06 | 190948 |
| 2024-01-18 | 46.74 | $46.34 | 129412 |
| 2024-01-17 | 46.95 | $45.44 | 131129 |
| 2024-01-16 | 47.48 | $46.31 | 202027 |
| 2024-01-12 | 47.86 | $46.50 | 116325 |
| 2024-01-11 | 48.25 | $47.03 | 175300 |
| 2024-01-10 | 48.55 | $48.38 | 272000 |
| 2024-01-09 | 48.47 | $47.83 | 120500 |
| 2024-01-08 | 48.54 | $49.53 | 172813 |
| 2024-01-05 | 48.08 | $48.94 | 181049 |
| 2024-01-04 | 47.70 | $46.94 | 131100 |
| 2024-01-03 | 47.85 | $46.08 | 112700 |
| 2024-01-02 | 48.30 | $47.07 | 141709 |
| 2023-12-29 | 48.51 | $47.57 | 73200 |
| 2023-12-28 | 48.60 | $47.77 | 123329 |
| 2023-12-27 | 48.63 | $48.37 | 102200 |
| 2023-12-26 | 48.46 | $48.57 | 81600 |
| 2023-12-22 | 48.16 | $48.17 | 71800 |
| 2023-12-21 | 47.91 | $48.05 | 191700 |
| 2023-12-20 | 47.62 | $47.37 | 92900 |
| 2023-12-19 | 47.47 | $47.85 | 153900 |
| 2023-12-18 | 47.12 | $46.97 | 228115 |
| 2023-12-15 | 46.95 | $47.11 | 601446 |
| 2023-12-14 | 46.69 | $47.65 | 433423 |
| 2023-12-13 | 46.19 | $46.14 | 128656 |
| 2023-12-12 | 46.04 | $46.41 | 142740 |
| 2023-12-11 | 45.76 | $45.84 | 177900 |
| 2023-12-08 | 45.59 | $45.39 | 95420 |
| 2023-12-07 | 45.52 | $45.35 | 183104 |
| 2023-12-06 | 45.44 | $45.50 | 113820 |
| 2023-12-05 | 45.29 | $45.09 | 117600 |
| 2023-12-04 | 45.22 | $45.56 | 168320 |
| 2023-12-01 | 44.98 | $45.27 | 112600 |
| 2023-11-30 | 44.77 | $44.78 | 107000 |
| 2023-11-29 | 44.67 | $44.55 | 82300 |
| 2023-11-28 | 44.61 | $44.26 | 129522 |
| 2023-11-27 | 44.62 | $44.54 | 117119 |
| 2023-11-24 | 44.54 | $44.70 | 65800 |
| 2023-11-22 | 44.39 | $44.12 | 77600 |
| 2023-11-21 | 44.39 | $43.95 | 128026 |
| 2023-11-20 | 44.43 | $44.45 | 119900 |
| 2023-11-17 | 44.32 | $44.49 | 120831 |
| 2023-11-16 | 44.17 | $43.50 | 157437 |
| 2023-11-15 | 44.29 | $44.32 | 160933 |
| 2023-11-14 | 44.18 | $44.64 | 110129 |
| 2023-11-13 | 43.94 | $42.90 | 208300 |
| 2023-11-10 | 44.19 | $43.44 | 121449 |
| 2023-11-09 | 44.33 | $44.10 | 90900 |
| 2023-11-08 | 44.28 | $44.12 | 155624 |
| 2023-11-07 | 44.21 | $44.24 | 194817 |
| 2023-11-06 | 44.08 | $44.94 | 154747 |
| 2023-11-03 | 43.70 | $46.16 | 183807 |
| 2023-11-02 | 42.86 | $44.73 | 115900 |
| 2023-11-01 | 42.28 | $43.44 | 104200 |
| 2023-10-31 | 42.00 | $43.03 | 138700 |
| 2023-10-30 | 41.80 | $42.59 | 168200 |
| 2023-10-27 | 41.70 | $42.07 | 198246 |
| 2023-10-26 | 41.77 | $41.34 | 210710 |
| 2023-10-25 | 42.11 | $41.58 | 143525 |
| 2023-10-24 | 42.45 | $42.53 | 187700 |
| 2023-10-23 | 42.59 | $42.32 | 184141 |
| 2023-10-20 | 42.84 | $41.43 | 262217 |
| 2023-10-19 | 43.44 | $42.37 | 144400 |
| 2023-10-18 | 43.88 | $43.23 | 108100 |
| 2023-10-17 | 44.16 | $43.91 | 177900 |
| 2023-10-16 | 44.29 | $44.43 | 249300 |
| 2023-10-13 | 44.29 | $43.39 | 151300 |
| 2023-10-12 | 44.63 | $44.92 | 149528 |
| 2023-10-11 | 44.57 | $46.15 | 153600 |
| 2023-10-10 | 44.11 | $45.60 | 179105 |
| 2023-10-09 | 43.74 | $44.95 | 78900 |
| 2023-10-06 | 43.51 | $44.72 | 142205 |
| 2023-10-05 | 43.32 | $44.02 | 177626 |
| 2023-10-04 | 43.33 | $43.73 | 121900 |
| 2023-10-03 | 43.45 | $43.36 | 191101 |
| 2023-10-02 | 43.75 | $42.74 | 114873 |
| 2023-09-29 | 44.32 | $44.58 | 160600 |
| 2023-09-28 | 44.46 | $44.39 | 169300 |
| 2023-09-27 | 44.71 | $44.00 | 75300 |
| 2023-09-26 | 45.15 | $44.00 | 102408 |
| 2023-09-25 | 45.71 | $44.86 | 131230 |
| 2023-09-22 | 46.13 | $45.21 | 131133 |
| 2023-09-21 | 46.55 | $45.87 | 207516 |
| 2023-09-20 | 46.86 | $45.71 | 365800 |
| 2023-09-19 | 47.30 | $47.15 | 147200 |
| 2023-09-18 | 47.38 | $46.76 | 163042 |
| 2023-09-15 | 47.62 | $47.94 | 141445 |
| 2023-09-14 | 47.53 | $48.00 | 86800 |
| 2023-09-13 | 47.42 | $47.92 | 74600 |
| 2023-09-12 | 47.32 | $47.75 | 111900 |
| 2023-09-11 | 47.27 | $48.10 | 133412 |
| 2023-09-08 | 47.10 | $47.47 | 92700 |
| 2023-09-07 | 47.10 | $46.96 | 91248 |
| 2023-09-06 | 47.29 | $47.74 | 122336 |
| 2023-09-05 | 47.28 | $47.99 | 110400 |
| 2023-09-01 | 47.21 | $48.32 | 85009 |
| 2023-08-31 | 47.03 | $48.40 | 54146 |
| 2023-08-30 | 46.81 | $48.45 | 50846 |
| 2023-08-29 | 46.55 | $48.27 | 146547 |
| 2023-08-28 | 46.32 | $47.62 | 74400 |
| 2023-08-25 | 46.27 | $47.22 | 45600 |
| 2023-08-24 | 46.37 | $47.01 | 96724 |
| 2023-08-23 | 46.58 | $47.80 | 81200 |
| 2023-08-22 | 46.63 | $47.22 | 106300 |
| 2023-08-21 | 46.91 | $47.41 | 119300 |
| 2023-08-18 | 47.22 | $47.44 | 95103 |
| 2023-08-17 | 47.63 | $46.65 | 87000 |
| 2023-08-16 | 48.40 | $47.36 | 86343 |
| 2023-08-15 | 49.16 | $48.21 | 105700 |
| 2023-08-14 | 49.84 | $49.14 | 103100 |
| 2023-08-11 | 50.39 | $49.43 | 95700 |
| 2023-08-10 | 51.00 | $49.81 | 80040 |
| 2023-08-09 | 51.64 | $50.40 | 90300 |
| 2023-08-08 | 52.24 | $50.24 | 186700 |
| 2023-08-07 | 53.04 | $51.68 | 182200 |
| 2023-08-04 | 53.57 | $51.61 | 216900 |
| 2023-08-03 | 54.23 | $53.52 | 87800 |
| 2023-08-02 | 54.44 | $54.00 | 72500 |
| 2023-08-01 | 54.54 | $54.43 | 92852 |
| 2023-07-31 | 54.52 | $54.74 | 85100 |
| 2023-07-28 | 54.40 | $54.51 | 56131 |
| 2023-07-27 | 54.32 | $54.54 | 67300 |
| 2023-07-26 | 54.22 | $54.47 | 87300 |
| 2023-07-25 | 54.11 | $52.90 | 107000 |
| 2023-07-24 | 54.47 | $51.94 | 108608 |
| 2023-07-21 | 55.22 | $53.16 | 122013 |
| 2023-07-20 | 55.73 | $55.56 | 72900 |
| 2023-07-19 | 55.59 | $55.58 | 183738 |
| 2023-07-18 | 55.40 | $57.29 | 104318 |
| 2023-07-17 | 54.61 | $56.07 | 75921 |
| 2023-07-14 | 54.04 | $55.57 | 74100 |
| 2023-07-13 | 53.50 | $55.67 | 70100 |
| 2023-07-12 | 52.80 | $54.72 | 76572 |
| 2023-07-11 | 52.27 | $53.43 | 86303 |
| 2023-07-10 | 52.04 | $52.23 | 88047 |
| 2023-07-07 | 52.15 | $52.03 | 127500 |
| 2023-07-06 | 52.37 | $51.52 | 86500 |
| 2023-07-05 | 52.80 | $52.64 | 139900 |
| 2023-07-03 | 52.99 | $53.25 | 70218 |
| 2023-06-30 | 53.04 | $52.28 | 189313 |
| 2023-06-29 | 53.42 | $51.20 | 172741 |
| 2023-06-28 | 54.22 | $54.05 | 117700 |
| 2023-06-27 | 54.31 | $54.48 | 308429 |
| 2023-06-26 | 54.29 | $53.72 | 126400 |
| 2023-06-23 | 54.51 | $53.52 | 85642 |
| 2023-06-22 | 54.84 | $54.17 | 133317 |
| 2023-06-21 | 55.04 | $54.35 | 82300 |
| 2023-06-20 | 55.23 | $54.79 | 189401 |
| 2023-06-16 | 55.32 | $56.31 | 345700 |
| 2023-06-15 | 54.94 | $55.82 | 68400 |
| 2023-06-14 | 54.65 | $55.17 | 225800 |
| 2023-06-13 | 54.49 | $55.05 | 127100 |
| 2023-06-12 | 54.35 | $54.75 | 92149 |
| 2023-06-09 | 54.28 | $54.35 | 81122 |
| 2023-06-08 | 54.32 | $54.48 | 90804 |
| 2023-06-07 | 54.34 | $55.42 | 117143 |
| 2023-06-06 | 54.08 | $55.25 | 163300 |
| 2023-06-05 | 53.83 | $54.59 | 110075 |
| 2023-06-02 | 53.74 | $55.02 | 160539 |
| 2023-06-01 | 53.52 | $54.04 | 191500 |
| 2023-05-31 | 53.57 | $53.17 | 119700 |
| 2023-05-30 | 53.93 | $54.51 | 277425 |
| 2023-05-26 | 53.96 | $53.99 | 88500 |
| 2023-05-25 | 54.18 | $53.35 | 150526 |
| 2023-05-24 | 54.66 | $53.82 | 74000 |
| 2023-05-23 | 55.12 | $55.05 | 95000 |
| 2023-05-22 | 55.30 | $56.03 | 75100 |
| 2023-05-19 | 55.23 | $55.68 | 50233 |
| 2023-05-18 | 55.27 | $55.83 | 61709 |
| 2023-05-17 | 55.28 | $55.84 | 52600 |
| 2023-05-16 | 55.31 | $54.88 | 71200 |
| 2023-05-15 | 55.66 | $56.19 | 85000 |
| 2023-05-12 | 55.69 | $55.89 | 71500 |
| 2023-05-11 | 55.83 | $55.93 | 52000 |
| 2023-05-10 | 56.01 | $56.02 | 78100 |
| 2023-05-09 | 56.22 | $56.29 | 76500 |
| 2023-05-08 | 56.40 | $56.54 | 62835 |
| 2023-05-05 | 56.56 | $56.67 | 174700 |
| 2023-05-04 | 56.72 | $55.12 | 204500 |
| 2023-05-03 | 57.42 | $55.87 | 91400 |
| 2023-05-02 | 58.05 | $56.90 | 61306 |
| 2023-05-01 | 58.49 | $58.31 | 119002 |
| 2023-04-28 | 58.59 | $57.91 | 68500 |
| 2023-04-27 | 58.83 | $57.53 | 72819 |
| 2023-04-26 | 59.25 | $59.02 | 57600 |
| 2023-04-25 | 59.29 | $58.32 | 44135 |
| 2023-04-24 | 59.56 | $59.61 | 44427 |
| 2023-04-21 | 59.47 | $59.81 | 63349 |
| 2023-04-20 | 59.30 | $59.17 | 76307 |
| 2023-04-19 | 59.28 | $58.98 | 58006 |
| 2023-04-18 | 59.32 | $60.14 | 44700 |
| 2023-04-17 | 59.00 | $59.82 | 54100 |
| 2023-04-14 | 58.71 | $59.28 | 50500 |
| 2023-04-13 | 58.52 | $59.33 | 57100 |
| 2023-04-12 | 58.28 | $58.50 | 84011 |
| 2023-04-11 | 58.26 | $57.79 | 75500 |
| 2023-04-10 | 58.45 | $58.62 | 80300 |
| 2023-04-06 | 58.43 | $59.05 | 104738 |
| 2023-04-05 | 58.28 | $58.21 | 56100 |
| 2023-04-04 | 58.35 | $59.70 | 47934 |
| 2023-04-03 | 57.98 | $59.90 | 49118 |
| 2023-03-31 | 57.47 | $59.52 | 68300 |
| 2023-03-30 | 56.98 | $59.32 | 50318 |
| 2023-03-29 | 56.46 | $58.38 | 80416 |
| 2023-03-28 | 56.14 | $56.77 | 76226 |
| 2023-03-27 | 56.29 | $57.25 | 61100 |
| 2023-03-24 | 56.34 | $56.36 | 63136 |
| 2023-03-23 | 56.70 | $57.71 | 78100 |
| 2023-03-22 | 56.74 | $57.70 | 110726 |
| 2023-03-21 | 56.82 | $58.22 | 92465 |
| 2023-03-20 | 56.76 | $56.86 | 83100 |
| 2023-03-17 | 57.16 | $55.98 | 90544 |
| 2023-03-16 | 57.94 | $57.47 | 121904 |
| 2023-03-15 | 58.43 | $56.15 | 142600 |
| 2023-03-14 | 59.47 | $59.01 | 89021 |
| 2023-03-13 | 59.84 | $58.00 | 176663 |
| 2023-03-10 | 60.62 | $58.85 | 66300 |
| 2023-03-09 | 61.29 | $59.73 | 59800 |
| 2023-03-08 | 61.84 | $61.00 | 67700 |
| 2023-03-07 | 62.09 | $60.58 | 62139 |
| 2023-03-06 | 62.53 | $61.93 | 59300 |
| 2023-03-03 | 62.61 | $62.26 | 58800 |
| 2023-03-02 | 62.60 | $62.25 | 94200 |
| 2023-03-01 | 62.57 | $62.33 | 56245 |
| 2023-02-28 | 62.48 | $61.69 | 95200 |
| 2023-02-27 | 62.57 | $62.65 | 59400 |
| 2023-02-24 | 62.34 | $62.23 | 71414 |
| 2023-02-23 | 62.18 | $63.40 | 128106 |
| 2023-02-22 | 61.59 | $61.42 | 106020 |
| 2023-02-21 | 61.49 | $60.93 | 88700 |
| 2023-02-17 | 61.49 | $60.97 | 66600 |
| 2023-02-16 | 61.46 | $60.35 | 73235 |
| 2023-02-15 | 61.60 | $60.96 | 94000 |
| 2023-02-14 | 61.54 | $60.22 | 43441 |
| 2023-02-13 | 61.69 | $60.12 | 85239 |
| 2023-02-10 | 61.86 | $59.68 | 69420 |
| 2023-02-09 | 62.18 | $60.57 | 85738 |
| 2023-02-08 | 62.26 | $61.67 | 77138 |
| 2023-02-07 | 61.96 | $61.32 | 66344 |
| 2023-02-06 | 61.66 | $60.82 | 70400 |
| 2023-02-03 | 61.42 | $61.92 | 63000 |
| 2023-02-02 | 60.74 | $62.29 | 83431 |
| 2023-02-01 | 59.74 | $59.62 | 69600 |
| 2023-01-31 | 59.35 | $58.52 | 70600 |
| 2023-01-30 | 59.17 | $58.26 | 66633 |
| 2023-01-27 | 59.01 | $58.84 | 54300 |
| 2023-01-26 | 58.58 | $58.40 | 48219 |
| 2023-01-25 | 58.17 | $57.73 | 89400 |
| 2023-01-24 | 57.84 | $57.98 | 62828 |
| 2023-01-23 | 57.33 | $57.19 | 86305 |
| 2023-01-20 | 56.92 | $56.93 | 67349 |
| 2023-01-19 | 56.47 | $56.65 | 86849 |
| 2023-01-18 | 55.98 | $56.28 | 50000 |
| 2023-01-17 | 55.46 | $56.77 | 101341 |
| 2023-01-13 | 54.65 | $56.69 | 57445 |
| 2023-01-12 | 53.66 | $55.91 | 88500 |
| 2023-01-11 | 52.68 | $54.85 | 81218 |
| 2023-01-10 | 51.81 | $53.61 | 60300 |
| 2023-01-09 | 51.13 | $53.42 | 124400 |
| 2023-01-06 | 50.36 | $52.24 | 117410 |
| 2023-01-05 | 49.80 | $51.11 | 54900 |
| 2023-01-04 | 49.47 | $51.59 | 68777 |
| 2023-01-03 | 48.92 | $50.09 | 95000 |
| 2022-12-30 | 48.74 | $49.16 | 73410 |
| 2022-12-29 | 48.83 | $49.72 | 153700 |
| 2022-12-28 | 48.77 | $48.64 | 87500 |
| 2022-12-27 | 49.04 | $49.53 | 69307 |
| 2022-12-23 | 49.11 | $49.63 | 74100 |
| 2022-12-22 | 49.18 | $49.25 | 98500 |
| 2022-12-21 | 49.39 | $49.63 | 72433 |
| 2022-12-20 | 49.53 | $48.52 | 111923 |
| 2022-12-19 | 50.06 | $48.71 | 153504 |
| 2022-12-16 | 50.66 | $48.64 | 190400 |
| 2022-12-15 | 51.40 | $49.51 | 136000 |
| 2022-12-14 | 52.03 | $51.24 | 91900 |
| 2022-12-13 | 52.24 | $51.30 | 119700 |
| 2022-12-12 | 52.47 | $51.06 | 145649 |
| 2022-12-09 | 52.80 | $51.47 | 92900 |
| 2022-12-08 | 53.06 | $51.04 | 79227 |
| 2022-12-07 | 53.50 | $51.34 | 83617 |
| 2022-12-06 | 53.90 | $51.79 | 144815 |
| 2022-12-05 | 54.22 | $52.47 | 104636 |
| 2022-12-02 | 54.36 | $53.67 | 120400 |
| 2022-12-01 | 54.11 | $53.50 | 90925 |
| 2022-11-30 | 53.83 | $52.77 | 84700 |
| 2022-11-29 | 53.67 | $52.29 | 70338 |
| 2022-11-28 | 53.59 | $51.90 | 93500 |
| 2022-11-25 | 53.57 | $52.90 | 71814 |
| 2022-11-23 | 53.19 | $52.60 | 84300 |
| 2022-11-22 | 52.77 | $52.11 | 90800 |
| 2022-11-21 | 52.37 | $51.18 | 108100 |
| 2022-11-18 | 52.13 | $51.82 | 98828 |
| 2022-11-17 | 51.59 | $51.24 | 133630 |
| 2022-11-16 | 51.08 | $50.65 | 101700 |
| 2022-11-15 | 50.59 | $51.28 | 108327 |
| 2022-11-14 | 49.76 | $51.25 | 164800 |
| 2022-11-11 | 48.71 | $51.40 | 151400 |
| 2022-11-10 | 47.35 | $49.19 | 140000 |
| 2022-11-09 | 46.37 | $46.22 | 94400 |
| 2022-11-08 | 46.10 | $47.13 | 140818 |
| 2022-11-07 | 45.45 | $46.23 | 109900 |
| 2022-11-04 | 44.94 | $45.60 | 134500 |
| 2022-11-03 | 44.49 | $44.13 | 144900 |
| 2022-11-02 | 44.40 | $44.00 | 141722 |
| 2022-11-01 | 44.31 | $44.90 | 141000 |
| 2022-10-31 | 43.92 | $44.00 | 120900 |
| 2022-10-28 | 43.71 | $44.41 | 97000 |
| 2022-10-27 | 43.32 | $43.36 | 119700 |
| 2022-10-26 | 43.17 | $43.75 | 139725 |
| 2022-10-25 | 42.85 | $44.25 | 139611 |
| 2022-10-24 | 42.31 | $42.94 | 133800 |
| 2022-10-21 | 42.06 | $42.28 | 100243 |
| 2022-10-20 | 41.97 | $41.53 | 133020 |
| 2022-10-19 | 42.11 | $41.94 | 120003 |
| 2022-10-18 | 42.14 | $43.29 | 183600 |
| 2022-10-17 | 41.76 | $42.50 | 220516 |
| 2022-10-14 | 41.55 | $41.22 | 138000 |
| 2022-10-13 | 41.71 | $41.92 | 188625 |
| 2022-10-12 | 41.68 | $40.81 | 142537 |
| 2022-10-11 | 42.02 | $40.96 | 171000 |
| 2022-10-10 | 42.38 | $42.03 | 127300 |
| 2022-10-07 | 42.50 | $42.03 | 117331 |
| 2022-10-06 | 42.64 | $43.41 | 132500 |
| 2022-10-05 | 42.38 | $43.77 | 143806 |
| 2022-10-04 | 41.96 | $44.89 | 211300 |
| 2022-10-03 | 41.10 | $42.28 | 186000 |
| 2022-09-30 | 40.90 | $41.19 | 213100 |
| 2022-09-29 | 41.02 | $40.73 | 205600 |
| 2022-09-28 | 41.33 | $41.38 | 208600 |
| 2022-09-27 | 41.53 | $40.58 | 257800 |
| 2022-09-26 | 42.04 | $40.70 | 189713 |
| 2022-09-23 | 42.64 | $41.50 | 143716 |
| 2022-09-22 | 43.13 | $43.35 | 179638 |
| 2022-09-21 | 43.16 | $43.13 | 173300 |
| 2022-09-20 | 43.28 | $43.91 | 182900 |
| 2022-09-19 | 43.19 | $43.88 | 116726 |
| 2022-09-16 | 43.11 | $43.66 | 188700 |
| 2022-09-15 | 43.10 | $43.83 | 150900 |
| 2022-09-14 | 43.04 | $43.70 | 147313 |
| 2022-09-13 | 43.04 | $44.67 | 177949 |
| 2022-09-12 | 42.76 | $46.15 | 226532 |
| 2022-09-09 | 41.97 | $44.78 | 125844 |
| 2022-09-08 | 41.47 | $42.87 | 166932 |
| 2022-09-07 | 41.50 | $42.76 | 182935 |
| 2022-09-06 | 41.62 | $42.46 | 247231 |
| 2022-09-02 | 41.90 | $42.04 | 137313 |
| 2022-09-01 | 42.41 | $42.26 | 146400 |
| 2022-08-31 | 43.01 | $42.91 | 163100 |
| 2022-08-30 | 43.58 | $43.03 | 141594 |
| 2022-08-29 | 44.26 | $43.22 | 140248 |
| 2022-08-26 | 45.08 | $43.36 | 146800 |
| 2022-08-25 | 46.05 | $45.21 | 100900 |
| 2022-08-24 | 46.68 | $44.97 | 100200 |
| 2022-08-23 | 47.55 | $45.49 | 147300 |
| 2022-08-22 | 48.46 | $45.90 | 220329 |
| 2022-08-19 | 49.45 | $48.18 | 149002 |
| 2022-08-18 | 49.95 | $48.86 | 145934 |
| 2022-08-17 | 50.35 | $49.53 | 119400 |
| 2022-08-16 | 50.62 | $50.74 | 111507 |
| 2022-08-15 | 50.58 | $50.01 | 106000 |
| 2022-08-12 | 50.75 | $49.75 | 108700 |
| 2022-08-11 | 51.04 | $50.14 | 122600 |
| 2022-08-10 | 51.28 | $49.64 | 119400 |
| 2022-08-09 | 51.72 | $48.17 | 156134 |
| 2022-08-08 | 52.71 | $49.27 | 218300 |
| 2022-08-05 | 53.56 | $49.43 | 339700 |
| 2022-08-04 | 54.52 | $53.97 | 153365 |
| 2022-08-03 | 54.22 | $53.75 | 144900 |
| 2022-08-02 | 53.91 | $53.21 | 85900 |
| 2022-08-01 | 53.67 | $53.91 | 148300 |
| 2022-07-29 | 53.14 | $53.96 | 319100 |
| 2022-07-28 | 52.45 | $53.16 | 126700 |
| 2022-07-27 | 51.84 | $52.82 | 154637 |
| 2022-07-26 | 51.19 | $51.18 | 122600 |
| 2022-07-25 | 50.91 | $52.42 | 209300 |
| 2022-07-22 | 50.16 | $52.22 | 190900 |
| 2022-07-21 | 49.32 | $52.05 | 204939 |
| 2022-07-20 | 48.34 | $51.23 | 175200 |
| 2022-07-19 | 47.42 | $50.27 | 273922 |
| 2022-07-18 | 46.61 | $48.51 | 193300 |
| 2022-07-15 | 46.22 | $47.53 | 149908 |
| 2022-07-14 | 46.07 | $46.14 | 166823 |
| 2022-07-13 | 46.36 | $47.07 | 132400 |
| 2022-07-12 | 46.46 | $46.89 | 239034 |
| 2022-07-11 | 46.66 | $46.70 | 215200 |
| 2022-07-08 | 47.01 | $47.81 | 673300 |
| 2022-07-07 | 47.11 | $47.57 | 799643 |
| 2022-07-06 | 47.35 | $46.86 | 275100 |
| 2022-07-05 | 47.89 | $46.11 | 558300 |
| 2022-07-01 | 48.84 | $50.34 | 214001 |
| 2022-06-30 | 48.68 | $50.59 | 186200 |
| 2022-06-29 | 48.44 | $49.75 | 242200 |
| 2022-06-28 | 48.46 | $50.02 | 210000 |
| 2022-06-27 | 48.43 | $50.70 | 211048 |
| 2022-06-24 | 48.23 | $49.83 | 159000 |
| 2022-06-23 | 48.31 | $48.25 | 202835 |
| 2022-06-22 | 48.96 | $50.02 | 174921 |
| 2022-06-21 | 49.24 | $50.39 | 226600 |
| 2022-06-17 | 49.52 | $49.37 | 201000 |
| 2022-06-16 | 50.23 | $49.00 | 197200 |
| 2022-06-15 | 51.27 | $50.35 | 182733 |
| 2022-06-14 | 52.15 | $48.95 | 360835 |
| 2022-06-13 | 53.70 | $50.72 | 154146 |
| 2022-06-10 | 55.08 | $52.02 | 209500 |
| 2022-06-09 | 56.37 | $53.86 | 127800 |
| 2022-06-08 | 57.38 | $56.99 | 183041 |
| 2022-06-07 | 57.63 | $58.10 | 155611 |
| 2022-06-06 | 57.61 | $58.73 | 216714 |
| 2022-06-03 | 57.39 | $57.44 | 78902 |
| 2022-06-02 | 57.56 | $58.39 | 152900 |
| 2022-06-01 | 57.49 | $57.52 | 124100 |
| 2022-05-31 | 57.69 | $58.09 | 159300 |
| 2022-05-27 | 57.78 | $58.54 | 127044 |
| 2022-05-26 | 57.76 | $58.04 | 164800 |
| 2022-05-25 | 57.93 | $57.03 | 257900 |
| 2022-05-24 | 58.47 | $55.36 | 334500 |
| 2022-05-23 | 59.69 | $60.55 | 201400 |
| 2022-05-20 | 59.54 | $60.24 | 165807 |
| 2022-05-19 | 59.47 | $59.31 | 182700 |
| 2022-05-18 | 59.71 | $59.43 | 149114 |
| 2022-05-17 | 59.97 | $62.42 | 96900 |
| 2022-05-16 | 59.37 | $60.70 | 128800 |
| 2022-05-13 | 59.20 | $60.57 | 129222 |
| 2022-05-12 | 59.07 | $58.66 | 174000 |
| 2022-05-11 | 59.53 | $57.82 | 183422 |
| 2022-05-10 | 60.40 | $59.03 | 168504 |
| 2022-05-09 | 61.09 | $58.85 | 216627 |
| 2022-05-06 | 62.01 | $60.55 | 434000 |
| 2022-05-05 | 62.61 | $62.05 | 159300 |
| 2022-05-04 | 62.87 | $65.06 | 132710 |
| 2022-05-03 | 62.26 | $63.29 | 140700 |
| 2022-05-02 | 62.09 | $62.11 | 131760 |
| 2022-04-29 | 62.28 | $61.90 | 159900 |
| 2022-04-28 | 62.59 | $62.50 | 174904 |
| 2022-04-27 | 62.80 | $61.03 | 182604 |
| 2022-04-26 | 63.54 | $62.02 | 166500 |
| 2022-04-25 | 64.14 | $64.55 | 123001 |
| 2022-04-22 | 64.08 | $64.56 | 105126 |
| 2022-04-21 | 64.03 | $65.85 | 214200 |
| 2022-04-20 | 63.57 | $65.46 | 111347 |
| 2022-04-19 | 63.15 | $63.98 | 109700 |
| 2022-04-18 | 63.14 | $63.52 | 77919 |
| 2022-04-14 | 63.29 | $63.60 | 115331 |
| 2022-04-13 | 63.48 | $63.84 | 109100 |
| 2022-04-12 | 63.66 | $62.59 | 134900 |
| 2022-04-11 | 64.30 | $62.85 | 321017 |
| 2022-04-08 | 65.02 | $64.08 | 232700 |
| 2022-04-07 | 65.54 | $64.91 | 154223 |
| 2022-04-06 | 65.92 | $64.60 | 148333 |
| 2022-04-05 | 66.50 | $65.07 | 111636 |
| 2022-04-04 | 67.08 | $65.94 | 111532 |
| 2022-04-01 | 67.53 | $66.36 | 111900 |
| 2022-03-31 | 67.95 | $65.46 | 180132 |
| 2022-03-30 | 68.75 | $69.04 | 107507 |
| 2022-03-29 | 68.60 | $70.47 | 127200 |
| 2022-03-28 | 67.98 | $68.97 | 122700 |
| 2022-03-25 | 67.70 | $68.78 | 150512 |
| 2022-03-24 | 67.44 | $67.60 | 179400 |
| 2022-03-23 | 67.52 | $67.65 | 156700 |
| 2022-03-22 | 67.61 | $71.42 | 115900 |
| 2022-03-21 | 66.55 | $71.10 | 166549 |
| 2022-03-18 | 65.39 | $70.81 | 251200 |
| 2022-03-17 | 64.12 | $69.78 | 205900 |
| 2022-03-16 | 62.93 | $69.37 | 248026 |
| 2022-03-15 | 61.69 | $65.88 | 172000 |
| 2022-03-14 | 61.35 | $64.67 | 172200 |
| 2022-03-11 | 61.40 | $64.86 | 193609 |
| 2022-03-10 | 61.48 | $64.77 | 197919 |
| 2022-03-09 | 61.71 | $65.29 | 323700 |
| 2022-03-08 | 61.91 | $62.53 | 415100 |
| 2022-03-07 | 63.13 | $59.27 | 324228 |
| 2022-03-04 | 65.74 | $61.77 | 226103 |
| 2022-03-03 | 68.21 | $64.03 | 223400 |
| 2022-03-02 | 70.57 | $68.32 | 174142 |
| 2022-03-01 | 72.15 | $66.72 | 277923 |
| 2022-02-28 | 74.62 | $70.49 | 270800 |
| 2022-02-25 | 76.47 | $73.12 | 158903 |
| 2022-02-24 | 77.92 | $70.43 | 342700 |
| 2022-02-23 | 80.55 | $79.12 | 113900 |
| 2022-02-22 | 81.00 | $79.42 | 80700 |
| 2022-02-18 | 81.44 | $80.24 | 92200 |
| 2022-02-17 | 81.71 | $80.26 | 179128 |
| 2022-02-16 | 82.02 | $82.57 | 111436 |
| 2022-02-15 | 81.64 | $82.08 | 84220 |
| 2022-02-14 | 81.32 | $80.53 | 101737 |
| 2022-02-11 | 81.40 | $81.42 | 114118 |
| 2022-02-10 | 81.20 | $82.58 | 147300 |
| 2022-02-09 | 80.58 | $82.99 | 152500 |
| 2022-02-08 | 79.68 | $80.80 | 97220 |
| 2022-02-07 | 79.26 | $79.34 | 93000 |
| 2022-02-04 | 79.20 | $80.37 | 120325 |
| 2022-02-03 | 78.80 | $78.83 | 163208 |
| 2022-02-02 | 78.79 | $80.21 | 138900 |
| 2022-02-01 | 78.34 | $78.75 | 121200 |
| 2022-01-31 | 78.25 | $77.91 | 115502 |
| 2022-01-28 | 78.40 | $77.02 | 262000 |
| 2022-01-27 | 78.87 | $76.02 | 205000 |
| 2022-01-26 | 79.74 | $77.45 | 105600 |
| 2022-01-25 | 80.33 | $76.93 | 190300 |
| 2022-01-24 | 81.19 | $78.13 | 188329 |
| 2022-01-21 | 81.84 | $79.71 | 175626 |
| 2022-01-20 | 82.09 | $80.85 | 131225 |
| 2022-01-19 | 82.00 | $81.80 | 182030 |
| 2022-01-18 | 81.54 | $81.16 | 155918 |
| 2022-01-14 | 81.15 | $81.66 | 101519 |
| 2022-01-13 | 80.48 | $80.77 | 125826 |
| 2022-01-12 | 79.91 | $80.92 | 126310 |
| 2022-01-11 | 79.13 | $79.67 | 112900 |
| 2022-01-10 | 78.54 | $78.59 | 142300 |
| 2022-01-07 | 78.13 | $78.93 | 121843 |
| 2022-01-06 | 77.51 | $78.85 | 168200 |
| 2022-01-05 | 76.74 | $76.93 | 232644 |
| 2022-01-04 | 76.39 | $77.33 | 163238 |
| 2022-01-03 | 75.81 | $75.68 | 176132 |
| 2021-12-31 | 75.61 | $75.55 | 28325 |
| 2021-12-30 | 75.40 | $75.70 | 64218 |
| 2021-12-29 | 75.07 | $76.20 | 77729 |
| 2021-12-28 | 74.49 | $75.81 | 62400 |
| 2021-12-27 | 73.89 | $75.94 | 92800 |
| 2021-12-23 | 73.12 | $74.53 | 93830 |
| 2021-12-22 | 72.61 | $74.16 | 97918 |
| 2021-12-21 | 72.11 | $73.14 | 120800 |
| 2021-12-20 | 71.83 | $71.84 | 166826 |
| 2021-12-17 | 71.89 | $72.05 | 130700 |
| 2021-12-16 | 71.91 | $72.00 | 119000 |
| 2021-12-15 | 71.94 | $71.86 | 104800 |
| 2021-12-14 | 72.03 | $72.32 | 127618 |
| 2021-12-13 | 71.99 | $72.09 | 99100 |
| 2021-12-10 | 72.02 | $72.82 | 102800 |
| 2021-12-09 | 71.83 | $72.60 | 74200 |
| 2021-12-08 | 71.66 | $73.35 | 108527 |
| 2021-12-07 | 71.23 | $72.45 | 62203 |
| 2021-12-06 | 70.99 | $71.43 | 95641 |
| 2021-12-03 | 71.02 | $70.51 | 130647 |
| 2021-12-02 | 71.37 | $71.05 | 126826 |
| 2021-12-01 | 71.62 | $69.25 | 155430 |
| 2021-11-30 | 72.51 | $69.66 | 141800 |
| 2021-11-29 | 73.45 | $71.10 | 127449 |
| 2021-11-26 | 74.13 | $70.62 | 88600 |
| 2021-11-24 | 75.10 | $73.78 | 91933 |
| 2021-11-23 | 75.26 | $73.90 | 122200 |
| 2021-11-22 | 75.39 | $73.93 | 170427 |
| 2021-11-19 | 75.51 | $73.80 | 103742 |
| 2021-11-18 | 75.67 | $75.08 | 85200 |
| 2021-11-17 | 75.42 | $75.31 | 94900 |
| 2021-11-16 | 75.01 | $74.08 | 55733 |
| 2021-11-15 | 74.87 | $73.73 | 69449 |
| 2021-11-12 | 74.78 | $74.45 | 52908 |
| 2021-11-11 | 74.40 | $74.23 | 63444 |
| 2021-11-10 | 73.97 | $74.33 | 113348 |
| 2021-11-09 | 73.38 | $74.05 | 130345 |
| 2021-11-08 | 72.72 | $72.69 | 187908 |
| 2021-11-05 | 72.31 | $72.71 | 90119 |
| 2021-11-04 | 71.79 | $71.65 | 76600 |
| 2021-11-03 | 71.45 | $73.12 | 93100 |
| 2021-11-02 | 70.56 | $71.35 | 94300 |
| 2021-11-01 | 70.00 | $72.77 | 114713 |
| 2021-10-29 | 68.86 | $72.36 | 119639 |
| 2021-10-28 | 67.59 | $72.39 | 284899 |
| 2021-10-27 | 66.04 | $66.21 | 112600 |
| 2021-10-26 | 66.10 | $65.34 | 95600 |
| 2021-10-25 | 66.46 | $64.88 | 91400 |
| 2021-10-22 | 67.05 | $65.64 | 76430 |
| 2021-10-21 | 67.53 | $66.89 | 61520 |
| 2021-10-20 | 67.72 | $67.61 | 101522 |
| 2021-10-19 | 67.72 | $68.45 | 65802 |
| 2021-10-18 | 67.45 | $67.59 | 83800 |
| 2021-10-15 | 67.40 | $68.20 | 58700 |
| 2021-10-14 | 67.14 | $67.65 | 58000 |
| 2021-10-13 | 67.00 | $67.07 | 68549 |
| 2021-10-12 | 67.01 | $66.78 | 74100 |
| 2021-10-11 | 67.12 | $66.94 | 197800 |
| 2021-10-08 | 67.21 | $66.80 | 62900 |
| 2021-10-07 | 67.36 | $66.65 | 106409 |
| 2021-10-06 | 67.59 | $67.46 | 177100 |
| 2021-10-05 | 67.62 | $68.45 | 98137 |
| 2021-10-04 | 67.33 | $67.27 | 100300 |
| 2021-10-01 | 67.36 | $67.92 | 81607 |
| 2021-09-30 | 67.19 | $67.04 | 112500 |
| 2021-09-29 | 67.26 | $66.81 | 111100 |
| 2021-09-28 | 67.42 | $66.31 | 109800 |
| 2021-09-27 | 67.77 | $68.94 | 100100 |
| 2021-09-24 | 67.36 | $68.22 | 120900 |
| 2021-09-23 | 67.09 | $68.79 | 54539 |
| 2021-09-22 | 66.59 | $67.78 | 112000 |
| 2021-09-21 | 66.30 | $65.97 | 100808 |
| 2021-09-20 | 66.52 | $64.97 | 106200 |
| 2021-09-17 | 67.12 | $66.61 | 102100 |
| 2021-09-16 | 67.33 | $67.07 | 81400 |
| 2021-09-15 | 67.45 | $67.23 | 62918 |
| 2021-09-14 | 67.54 | $66.61 | 147424 |
| 2021-09-13 | 67.85 | $67.81 | 60400 |
| 2021-09-10 | 67.84 | $66.88 | 71400 |
| 2021-09-09 | 68.12 | $67.43 | 69907 |
| 2021-09-08 | 68.28 | $67.41 | 78500 |
| 2021-09-07 | 68.48 | $68.06 | 88500 |
| 2021-09-03 | 68.51 | $68.82 | 45700 |
| 2021-09-02 | 68.30 | $69.08 | 84133 |
| 2021-09-01 | 67.95 | $68.33 | 78500 |
| 2021-08-31 | 67.75 | $67.90 | 50600 |
| 2021-08-30 | 67.65 | $67.42 | 38541 |
| 2021-08-27 | 67.67 | $67.66 | 66500 |
| 2021-08-26 | 67.61 | $66.86 | 58531 |
| 2021-08-25 | 67.80 | $67.68 | 66420 |
| 2021-08-24 | 67.75 | $67.38 | 66500 |
| 2021-08-23 | 67.79 | $67.22 | 57100 |
| 2021-08-20 | 67.87 | $66.48 | 168600 |
| 2021-08-19 | 68.21 | $66.22 | 88700 |
| 2021-08-18 | 68.68 | $67.68 | 64808 |
| 2021-08-17 | 68.79 | $67.84 | 100500 |
| 2021-08-16 | 68.85 | $68.82 | 221873 |
| 2021-08-13 | 68.60 | $69.29 | 143300 |
| 2021-08-12 | 68.13 | $69.22 | 131948 |
| 2021-08-11 | 67.57 | $69.10 | 80840 |
RSI — Relative Strength Index
OVERBOUGHTMomentum oscillator measuring overbought/oversold conditions
Latest Value
76.55
2026-08-07
Close Price
$27.55
Vol: 1.1M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
20.58
Average
47.79
Maximum
77.73
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 76.55 | $27.55 | 1.1M |
| 2026-08-06 | 73.88 | $25.95 | 2.8M |
| 2026-08-05 | 59.11 | $20.61 | 605823 |
| 2026-08-04 | 59.07 | $20.60 | 277135 |
| 2026-08-03 | 58.07 | $20.35 | 329038 |
| 2026-07-31 | 57.52 | $20.21 | 259642 |
| 2026-07-30 | 58.84 | $20.46 | 450000 |
| 2026-07-29 | 65.51 | $21.63 | 607200 |
| 2026-07-28 | 64.43 | $21.30 | 595948 |
| 2026-07-27 | 57.71 | $19.54 | 589902 |
| 2026-07-24 | 54.01 | $18.75 | 246906 |
| 2026-07-23 | 50.80 | $18.13 | 289649 |
| 2026-07-22 | 51.74 | $18.30 | 288728 |
| 2026-07-21 | 51.39 | $18.23 | 356212 |
| 2026-07-20 | 56.85 | $19.20 | 241500 |
| 2026-07-17 | 56.16 | $19.05 | 243900 |
| 2026-07-16 | 58.76 | $19.49 | 414304 |
| 2026-07-15 | 55.04 | $18.66 | 416922 |
| 2026-07-14 | 52.84 | $18.21 | 364632 |
| 2026-07-13 | 56.63 | $18.86 | 426515 |
| 2026-07-10 | 54.88 | $18.49 | 627500 |
| 2026-07-09 | 48.77 | $17.34 | 244014 |
| 2026-07-08 | 47.59 | $17.14 | 436148 |
| 2026-07-07 | 51.34 | $17.81 | 351400 |
| 2026-07-06 | 48.77 | $17.36 | 467204 |
| 2026-07-02 | 43.54 | $16.53 | 642800 |
| 2026-07-01 | 41.77 | $16.27 | 580011 |
| 2026-06-30 | 36.07 | $15.49 | 452344 |
| 2026-06-29 | 39.56 | $16.23 | 465027 |
| 2026-06-26 | 38.80 | $16.13 | 930172 |
| 2026-06-25 | 41.16 | $16.61 | 745000 |
| 2026-06-24 | 40.88 | $16.57 | 927839 |
| 2026-06-23 | 42.70 | $16.94 | 2.6M |
| 2026-06-22 | 48.76 | $18.03 | 448714 |
| 2026-06-18 | 48.38 | $17.97 | 517811 |
| 2026-06-17 | 51.17 | $18.43 | 489800 |
| 2026-06-16 | 55.04 | $19.02 | 274813 |
| 2026-06-15 | 53.45 | $18.74 | 273429 |
| 2026-06-12 | 55.65 | $19.07 | 344025 |
| 2026-06-11 | 53.56 | $18.69 | 375600 |
| 2026-06-10 | 51.44 | $18.32 | 479100 |
| 2026-06-09 | 53.51 | $18.65 | 560311 |
| 2026-06-08 | 46.10 | $17.46 | 252600 |
| 2026-06-05 | 47.55 | $17.70 | 468330 |
| 2026-06-04 | 53.41 | $18.58 | 486900 |
| 2026-06-03 | 46.42 | $17.60 | 570654 |
| 2026-06-02 | 56.44 | $18.82 | 343211 |
| 2026-06-01 | 60.39 | $19.21 | 442900 |
| 2026-05-29 | 55.79 | $18.60 | 388443 |
| 2026-05-28 | 57.67 | $18.78 | 261600 |
| 2026-05-27 | 56.74 | $18.66 | 296013 |
| 2026-05-26 | 55.83 | $18.54 | 321200 |
| 2026-05-22 | 58.07 | $18.77 | 570000 |
| 2026-05-21 | 56.70 | $18.58 | 368012 |
| 2026-05-20 | 56.42 | $18.54 | 381600 |
| 2026-05-19 | 55.17 | $18.36 | 389205 |
| 2026-05-18 | 56.54 | $18.52 | 530800 |
| 2026-05-15 | 48.57 | $17.47 | 431806 |
| 2026-05-14 | 46.43 | $17.23 | 456628 |
| 2026-05-13 | 46.51 | $17.24 | 563600 |
| 2026-05-12 | 48.17 | $17.46 | 538444 |
| 2026-05-11 | 51.66 | $17.90 | 756835 |
| 2026-05-08 | 62.07 | $18.97 | 420427 |
| 2026-05-07 | 60.59 | $18.76 | 343900 |
| 2026-05-06 | 58.92 | $18.53 | 285140 |
| 2026-05-05 | 59.97 | $18.63 | 728463 |
| 2026-05-04 | 53.62 | $17.82 | 211905 |
| 2026-05-01 | 56.67 | $18.11 | 325430 |
| 2026-04-30 | 56.51 | $18.09 | 300941 |
| 2026-04-29 | 56.92 | $18.13 | 384249 |
| 2026-04-28 | 52.82 | $17.62 | 262926 |
| 2026-04-27 | 50.54 | $17.36 | 422900 |
| 2026-04-24 | 53.36 | $17.66 | 286202 |
| 2026-04-23 | 54.42 | $17.77 | 536229 |
| 2026-04-22 | 56.36 | $17.97 | 365400 |
| 2026-04-21 | 57.03 | $18.04 | 564700 |
| 2026-04-20 | 57.31 | $18.07 | 297600 |
| 2026-04-17 | 59.24 | $18.28 | 426604 |
| 2026-04-16 | 58.09 | $18.10 | 281300 |
| 2026-04-15 | 56.20 | $17.81 | 304810 |
| 2026-04-14 | 53.24 | $17.38 | 959493 |
| 2026-04-13 | 52.53 | $17.28 | 1.4M |
| 2026-04-10 | 48.51 | $16.74 | 624310 |
| 2026-04-09 | 47.34 | $16.59 | 871635 |
| 2026-04-08 | 50.17 | $16.98 | 563600 |
| 2026-04-07 | 47.17 | $16.59 | 613503 |
| 2026-04-06 | 43.97 | $16.20 | 318114 |
| 2026-04-02 | 42.00 | $15.97 | 1.2M |
| 2026-04-01 | 42.49 | $16.05 | 708700 |
| 2026-03-31 | 38.18 | $15.55 | 1.2M |
| 2026-03-30 | 37.65 | $15.49 | 620100 |
| 2026-03-27 | 36.26 | $15.33 | 491700 |
| 2026-03-26 | 37.04 | $15.49 | 915500 |
| 2026-03-25 | 37.09 | $15.50 | 1.3M |
| 2026-03-24 | 35.10 | $15.25 | 1.1M |
| 2026-03-23 | 35.44 | $15.33 | 495300 |
| 2026-03-20 | 33.77 | $15.11 | 596900 |
| 2026-03-19 | 33.92 | $15.15 | 644300 |
| 2026-03-18 | 34.03 | $15.18 | 586610 |
| 2026-03-17 | 35.51 | $15.59 | 660400 |
| 2026-03-16 | 36.40 | $15.83 | 715400 |
| 2026-03-13 | 35.44 | $15.68 | 784800 |
| 2026-03-12 | 35.54 | $15.71 | 1.5M |
| 2026-03-11 | 40.61 | $17.09 | 502115 |
| 2026-03-10 | 40.44 | $17.06 | 551896 |
| 2026-03-09 | 42.59 | $17.60 | 505531 |
| 2026-03-06 | 43.28 | $17.77 | 370100 |
| 2026-03-05 | 44.69 | $18.12 | 616323 |
| 2026-03-04 | 39.49 | $17.15 | 556141 |
| 2026-03-03 | 34.48 | $16.32 | 527728 |
| 2026-03-02 | 37.27 | $17.11 | 648990 |
| 2026-02-27 | 43.59 | $18.60 | 767000 |
| 2026-02-26 | 44.90 | $18.87 | 914819 |
| 2026-02-25 | 44.07 | $18.73 | 827282 |
| 2026-02-24 | 42.49 | $18.46 | 1.2M |
| 2026-02-23 | 41.67 | $18.32 | 776200 |
| 2026-02-20 | 43.86 | $18.84 | 785408 |
| 2026-02-19 | 43.59 | $18.79 | 558100 |
| 2026-02-18 | 42.05 | $18.50 | 616523 |
| 2026-02-17 | 38.59 | $17.87 | 779822 |
| 2026-02-13 | 41.95 | $18.76 | 504800 |
| 2026-02-12 | 36.39 | $17.82 | 659900 |
| 2026-02-11 | 38.28 | $18.33 | 708400 |
| 2026-02-10 | 41.85 | $19.21 | 488337 |
| 2026-02-09 | 38.45 | $18.66 | 518947 |
| 2026-02-06 | 37.31 | $18.48 | 686200 |
| 2026-02-05 | 30.66 | $17.50 | 833824 |
| 2026-02-04 | 31.40 | $17.73 | 1.1M |
| 2026-02-03 | 32.18 | $17.97 | 1.1M |
| 2026-02-02 | 43.30 | $20.61 | 463800 |
| 2026-01-30 | 44.80 | $20.88 | 379945 |
| 2026-01-29 | 43.63 | $20.71 | 575200 |
| 2026-01-28 | 46.15 | $21.17 | 309075 |
| 2026-01-27 | 46.42 | $21.22 | 434800 |
| 2026-01-26 | 51.27 | $22.05 | 306900 |
| 2026-01-23 | 51.21 | $22.04 | 187700 |
| 2026-01-22 | 50.07 | $21.84 | 354700 |
| 2026-01-21 | 44.90 | $20.99 | 376014 |
| 2026-01-20 | 42.50 | $20.63 | 446400 |
| 2026-01-16 | 45.59 | $21.22 | 433300 |
| 2026-01-15 | 47.14 | $21.50 | 366452 |
| 2026-01-14 | 49.47 | $21.91 | 420400 |
| 2026-01-13 | 49.98 | $22.00 | 375400 |
| 2026-01-12 | 50.54 | $22.10 | 692800 |
| 2026-01-09 | 60.82 | $23.70 | 318414 |
| 2026-01-08 | 56.34 | $22.85 | 385600 |
| 2026-01-07 | 55.60 | $22.72 | 864418 |
| 2026-01-06 | 61.11 | $23.45 | 495124 |
| 2026-01-05 | 61.91 | $23.55 | 1.4M |
| 2026-01-02 | 58.62 | $22.91 | 439500 |
| 2025-12-31 | 56.09 | $22.46 | 374000 |
| 2025-12-30 | 59.55 | $22.91 | 466358 |
| 2025-12-29 | 57.56 | $22.55 | 514011 |
| 2025-12-26 | 56.94 | $22.44 | 262630 |
| 2025-12-24 | 55.44 | $22.17 | 109606 |
| 2025-12-23 | 54.88 | $22.07 | 366100 |
| 2025-12-22 | 54.67 | $22.03 | 375645 |
| 2025-12-19 | 56.13 | $22.26 | 455143 |
| 2025-12-18 | 57.26 | $22.44 | 388739 |
| 2025-12-17 | 57.08 | $22.40 | 396300 |
| 2025-12-16 | 55.63 | $22.08 | 481822 |
| 2025-12-15 | 56.65 | $22.26 | 573900 |
| 2025-12-12 | 55.62 | $22.02 | 564800 |
| 2025-12-11 | 56.04 | $22.10 | 794900 |
| 2025-12-10 | 52.40 | $21.25 | 494240 |
| 2025-12-09 | 52.00 | $21.16 | 668400 |
| 2025-12-08 | 45.73 | $19.86 | 800521 |
| 2025-12-05 | 42.84 | $19.33 | 1.3M |
| 2025-12-04 | 42.74 | $19.31 | 481148 |
| 2025-12-03 | 40.46 | $18.89 | 993149 |
| 2025-12-02 | 40.41 | $18.88 | 543964 |
| 2025-12-01 | 42.86 | $19.55 | 1.2M |
| 2025-11-28 | 44.86 | $20.07 | 249729 |
| 2025-11-26 | 42.51 | $19.59 | 487400 |
| 2025-11-25 | 42.80 | $19.67 | 892924 |
| 2025-11-24 | 43.54 | $19.88 | 859100 |
| 2025-11-21 | 44.48 | $20.15 | 723200 |
| 2025-11-20 | 39.62 | $19.09 | 880927 |
| 2025-11-19 | 44.27 | $20.43 | 558000 |
| 2025-11-18 | 44.68 | $20.54 | 783900 |
| 2025-11-17 | 43.27 | $20.23 | 2.3M |
| 2025-11-14 | 37.00 | $18.95 | 599305 |
| 2025-11-13 | 34.86 | $18.55 | 709400 |
| 2025-11-12 | 37.72 | $19.49 | 591632 |
| 2025-11-11 | 39.05 | $19.90 | 824740 |
| 2025-11-10 | 34.80 | $19.10 | 966505 |
| 2025-11-07 | 31.57 | $18.53 | 806400 |
| 2025-11-06 | 26.00 | $17.62 | 627011 |
| 2025-11-05 | 27.23 | $18.15 | 871524 |
| 2025-11-04 | 24.22 | $17.68 | 679000 |
| 2025-11-03 | 24.84 | $17.98 | 812099 |
| 2025-10-31 | 27.02 | $18.97 | 844101 |
| 2025-10-30 | 28.31 | $19.51 | 1.4M |
| 2025-10-29 | 42.11 | $23.43 | 529400 |
| 2025-10-28 | 45.56 | $24.07 | 302700 |
| 2025-10-27 | 46.41 | $24.22 | 351800 |
| 2025-10-24 | 44.45 | $23.92 | 324604 |
| 2025-10-23 | 44.38 | $23.91 | 296810 |
| 2025-10-22 | 46.59 | $24.34 | 330200 |
| 2025-10-21 | 43.75 | $23.88 | 379130 |
| 2025-10-20 | 39.42 | $23.23 | 410544 |
| 2025-10-17 | 40.42 | $23.45 | 409042 |
| 2025-10-16 | 43.93 | $24.18 | 1.0M |
| 2025-10-15 | 41.41 | $23.80 | 470900 |
| 2025-10-14 | 34.83 | $22.90 | 1.5M |
| 2025-10-13 | 33.17 | $22.69 | 513533 |
| 2025-10-10 | 31.99 | $22.54 | 579958 |
| 2025-10-09 | 35.92 | $23.52 | 544175 |
| 2025-10-08 | 41.45 | $24.64 | 311140 |
| 2025-10-07 | 39.88 | $24.44 | 376605 |
| 2025-10-06 | 41.80 | $24.80 | 575418 |
| 2025-10-03 | 42.28 | $24.89 | 514200 |
| 2025-10-02 | 37.65 | $24.28 | 309146 |
| 2025-10-01 | 40.37 | $24.82 | 480300 |
| 2025-09-30 | 41.59 | $25.05 | 693400 |
| 2025-09-29 | 36.70 | $24.43 | 483538 |
| 2025-09-26 | 33.36 | $24.04 | 424100 |
| 2025-09-25 | 29.65 | $23.63 | 405701 |
| 2025-09-24 | 31.10 | $23.99 | 372513 |
| 2025-09-23 | 31.30 | $24.04 | 467400 |
| 2025-09-22 | 32.41 | $24.32 | 578176 |
| 2025-09-19 | 30.04 | $24.04 | 903234 |
| 2025-09-18 | 37.70 | $25.75 | 366605 |
| 2025-09-17 | 40.44 | $26.23 | 378400 |
| 2025-09-16 | 40.44 | $26.23 | 380722 |
| 2025-09-15 | 42.73 | $26.62 | 714300 |
| 2025-09-12 | 46.15 | $27.16 | 299500 |
| 2025-09-11 | 46.48 | $27.21 | 387900 |
| 2025-09-10 | 43.91 | $26.87 | 302040 |
| 2025-09-09 | 46.53 | $27.29 | 183200 |
| 2025-09-08 | 45.87 | $27.20 | 422848 |
| 2025-09-05 | 44.43 | $27.00 | 296805 |
| 2025-09-04 | 43.05 | $26.81 | 311831 |
| 2025-09-03 | 41.16 | $26.55 | 326434 |
| 2025-09-02 | 38.63 | $26.21 | 461415 |
| 2025-08-29 | 40.23 | $26.54 | 347200 |
| 2025-08-28 | 40.47 | $26.59 | 310528 |
| 2025-08-27 | 40.06 | $26.53 | 209644 |
| 2025-08-26 | 38.59 | $26.31 | 243500 |
| 2025-08-25 | 40.43 | $26.74 | 256300 |
| 2025-08-22 | 41.98 | $27.09 | 402602 |
| 2025-08-21 | 37.50 | $26.40 | 394300 |
| 2025-08-20 | 37.98 | $26.52 | 493800 |
| 2025-08-19 | 35.54 | $26.15 | 635623 |
| 2025-08-18 | 30.26 | $25.40 | 563900 |
| 2025-08-15 | 30.45 | $25.46 | 367524 |
| 2025-08-14 | 30.64 | $25.52 | 372193 |
| 2025-08-13 | 27.83 | $25.11 | 663500 |
| 2025-08-12 | 23.83 | $24.55 | 659300 |
| 2025-08-11 | 24.11 | $24.67 | 654436 |
| 2025-08-08 | 24.28 | $24.75 | 751200 |
| 2025-08-07 | 27.68 | $26.17 | 701500 |
| 2025-08-06 | 29.38 | $26.79 | 462600 |
| 2025-08-05 | 29.83 | $26.95 | 460022 |
| 2025-08-04 | 27.79 | $26.64 | 350500 |
| 2025-08-01 | 28.14 | $26.78 | 415828 |
| 2025-07-31 | 28.89 | $27.08 | 552800 |
| 2025-07-30 | 28.17 | $26.96 | 405536 |
| 2025-07-29 | 29.69 | $27.60 | 291129 |
| 2025-07-28 | 31.00 | $28.13 | 405006 |
| 2025-07-25 | 34.10 | $29.27 | 344603 |
| 2025-07-24 | 33.77 | $29.21 | 452142 |
| 2025-07-23 | 34.26 | $29.39 | 371800 |
| 2025-07-22 | 31.26 | $28.82 | 576817 |
| 2025-07-21 | 26.52 | $27.97 | 562300 |
| 2025-07-18 | 25.71 | $27.83 | 494369 |
| 2025-07-17 | 25.79 | $27.87 | 462746 |
| 2025-07-16 | 25.86 | $27.91 | 579392 |
| 2025-07-15 | 25.86 | $27.91 | 1.2M |
| 2025-07-14 | 24.95 | $27.72 | 842641 |
| 2025-07-11 | 25.37 | $27.99 | 975840 |
| 2025-07-10 | 27.53 | $29.31 | 1.0M |
| 2025-07-09 | 27.58 | $29.34 | 2.5M |
| 2025-07-08 | 44.28 | $35.82 | 349700 |
| 2025-07-07 | 41.09 | $35.21 | 251600 |
| 2025-07-03 | 45.84 | $36.37 | 116619 |
| 2025-07-02 | 44.42 | $36.10 | 190700 |
| 2025-07-01 | 43.27 | $35.88 | 483700 |
| 2025-06-30 | 38.49 | $35.01 | 377500 |
| 2025-06-27 | 38.99 | $35.15 | 293732 |
| 2025-06-26 | 36.75 | $34.75 | 417232 |
| 2025-06-25 | 34.82 | $34.41 | 333300 |
| 2025-06-24 | 38.28 | $35.47 | 554500 |
| 2025-06-23 | 38.31 | $35.48 | 410400 |
| 2025-06-20 | 35.98 | $35.05 | 332000 |
| 2025-06-18 | 34.28 | $34.74 | 329940 |
| 2025-06-17 | 35.70 | $35.23 | 516219 |
| 2025-06-16 | 40.85 | $36.79 | 351781 |
| 2025-06-13 | 42.10 | $37.13 | 220500 |
| 2025-06-12 | 45.58 | $38.02 | 436409 |
| 2025-06-11 | 42.59 | $37.43 | 309261 |
| 2025-06-10 | 42.44 | $37.40 | 690800 |
| 2025-06-09 | 38.72 | $36.68 | 438149 |
| 2025-06-06 | 42.73 | $37.78 | 187439 |
| 2025-06-05 | 50.02 | $39.41 | 244500 |
| 2025-06-04 | 48.53 | $39.12 | 287709 |
| 2025-06-03 | 50.91 | $39.60 | 232200 |
| 2025-06-02 | 50.04 | $39.42 | 290722 |
| 2025-05-30 | 55.16 | $40.41 | 155227 |
| 2025-05-29 | 55.98 | $40.56 | 158191 |
| 2025-05-28 | 54.07 | $40.12 | 189345 |
| 2025-05-27 | 56.84 | $40.64 | 168716 |
| 2025-05-23 | 54.63 | $40.12 | 194100 |
| 2025-05-22 | 53.94 | $39.96 | 309037 |
| 2025-05-21 | 52.48 | $39.62 | 380600 |
| 2025-05-20 | 56.91 | $40.50 | 430206 |
| 2025-05-19 | 56.40 | $40.37 | 590327 |
| 2025-05-16 | 53.98 | $39.77 | 333900 |
| 2025-05-15 | 55.49 | $40.08 | 237628 |
| 2025-05-14 | 56.56 | $40.30 | 256700 |
| 2025-05-13 | 57.56 | $40.51 | 273527 |
| 2025-05-12 | 56.26 | $40.14 | 253143 |
| 2025-05-09 | 53.44 | $39.37 | 203406 |
| 2025-05-08 | 51.55 | $38.88 | 273400 |
| 2025-05-07 | 51.09 | $38.76 | 243300 |
| 2025-05-06 | 50.53 | $38.61 | 303800 |
| 2025-05-05 | 52.55 | $39.14 | 151200 |
| 2025-05-02 | 52.59 | $39.15 | 288500 |
| 2025-05-01 | 49.61 | $38.28 | 262732 |
| 2025-04-30 | 50.58 | $38.56 | 848300 |
| 2025-04-29 | 49.51 | $38.24 | 183900 |
| 2025-04-28 | 47.54 | $37.66 | 258300 |
| 2025-04-25 | 45.53 | $37.08 | 210300 |
| 2025-04-24 | 46.79 | $37.51 | 231500 |
| 2025-04-23 | 43.13 | $36.46 | 245100 |
| 2025-04-22 | 41.60 | $36.04 | 280822 |
| 2025-04-21 | 38.38 | $35.18 | 592900 |
| 2025-04-17 | 39.53 | $35.66 | 300546 |
| 2025-04-16 | 38.80 | $35.46 | 224500 |
| 2025-04-15 | 41.09 | $36.43 | 277003 |
| 2025-04-14 | 40.75 | $36.33 | 362300 |
| 2025-04-11 | 37.14 | $35.29 | 382100 |
| 2025-04-10 | 32.58 | $34.07 | 472021 |
| 2025-04-09 | 33.78 | $34.70 | 638900 |
| 2025-04-08 | 22.20 | $32.03 | 454515 |
| 2025-04-07 | 23.91 | $33.18 | 706000 |
| 2025-04-04 | 26.43 | $34.68 | 366236 |
| 2025-04-03 | 30.54 | $36.69 | 811200 |
| 2025-04-02 | 32.55 | $37.53 | 602500 |
| 2025-04-01 | 25.27 | $36.22 | 768700 |
| 2025-03-31 | 29.25 | $37.96 | 429618 |
| 2025-03-28 | 30.49 | $38.43 | 315106 |
| 2025-03-27 | 31.64 | $38.86 | 235000 |
| 2025-03-26 | 32.83 | $39.29 | 182911 |
| 2025-03-25 | 34.55 | $39.89 | 273906 |
| 2025-03-24 | 33.16 | $39.64 | 304300 |
| 2025-03-21 | 35.20 | $40.36 | 212000 |
| 2025-03-20 | 36.37 | $40.76 | 160800 |
| 2025-03-19 | 34.07 | $40.32 | 570000 |
| 2025-03-18 | 34.34 | $40.42 | 197966 |
| 2025-03-17 | 33.84 | $40.32 | 317615 |
| 2025-03-14 | 31.74 | $39.89 | 450500 |
| 2025-03-13 | 33.31 | $40.56 | 229700 |
| 2025-03-12 | 33.95 | $40.83 | 210300 |
| 2025-03-11 | 34.09 | $40.89 | 304800 |
| 2025-03-10 | 34.92 | $41.26 | 282933 |
| 2025-03-07 | 35.76 | $41.63 | 427206 |
| 2025-03-06 | 30.24 | $40.34 | 247011 |
| 2025-03-05 | 27.06 | $39.65 | 306300 |
| 2025-03-04 | 25.04 | $39.22 | 288011 |
| 2025-03-03 | 26.23 | $39.96 | 1.0M |
| 2025-02-28 | 27.23 | $40.56 | 1.0M |
| 2025-02-27 | 28.07 | $41.06 | 505419 |
| 2025-02-26 | 50.22 | $48.55 | 140019 |
| 2025-02-25 | 49.77 | $48.46 | 187011 |
| 2025-02-24 | 48.59 | $48.22 | 182040 |
| 2025-02-21 | 44.72 | $47.47 | 88812 |
| 2025-02-20 | 45.37 | $47.62 | 111000 |
| 2025-02-19 | 47.78 | $48.17 | 113106 |
| 2025-02-18 | 51.47 | $48.95 | 135100 |
| 2025-02-14 | 48.16 | $48.27 | 148600 |
| 2025-02-13 | 51.03 | $48.86 | 110400 |
| 2025-02-12 | 48.97 | $48.44 | 100504 |
| 2025-02-11 | 51.52 | $48.96 | 74300 |
| 2025-02-10 | 51.10 | $48.87 | 87200 |
| 2025-02-07 | 50.05 | $48.64 | 128400 |
| 2025-02-06 | 50.64 | $48.77 | 122931 |
| 2025-02-05 | 50.98 | $48.85 | 154315 |
| 2025-02-04 | 46.55 | $47.83 | 128713 |
| 2025-02-03 | 44.55 | $47.40 | 168800 |
| 2025-01-31 | 44.84 | $47.48 | 177531 |
| 2025-01-30 | 48.01 | $48.31 | 243148 |
| 2025-01-29 | 40.84 | $46.81 | 226500 |
| 2025-01-28 | 40.74 | $46.79 | 267107 |
| 2025-01-27 | 39.43 | $46.53 | 248600 |
| 2025-01-24 | 36.36 | $45.93 | 270602 |
| 2025-01-23 | 29.11 | $44.66 | 168017 |
| 2025-01-22 | 30.38 | $45.15 | 257833 |
| 2025-01-21 | 31.69 | $45.64 | 221441 |
| 2025-01-17 | 28.52 | $45.11 | 238744 |
| 2025-01-16 | 25.55 | $44.63 | 175600 |
| 2025-01-15 | 24.56 | $44.47 | 261215 |
| 2025-01-14 | 21.45 | $43.97 | 347100 |
| 2025-01-13 | 20.58 | $43.83 | 255600 |
| 2025-01-10 | 20.80 | $43.97 | 212000 |
| 2025-01-08 | 24.19 | $45.91 | 352200 |
| 2025-01-07 | 25.60 | $46.60 | 618457 |
| 2025-01-06 | 31.99 | $49.09 | 294711 |
| 2025-01-03 | 36.55 | $50.40 | 157000 |
| 2025-01-02 | 39.27 | $51.07 | 84800 |
| 2024-12-31 | 40.69 | $51.40 | 71333 |
| 2024-12-30 | 40.44 | $51.36 | 121247 |
| 2024-12-27 | 43.36 | $52.04 | 103800 |
| 2024-12-26 | 43.49 | $52.07 | 72929 |
| 2024-12-24 | 43.75 | $52.13 | 39500 |
| 2024-12-23 | 43.43 | $52.07 | 200300 |
| 2024-12-20 | 44.29 | $52.29 | 249333 |
| 2024-12-19 | 45.41 | $52.58 | 113848 |
| 2024-12-18 | 46.17 | $52.78 | 96010 |
| 2024-12-17 | 52.33 | $54.25 | 121507 |
| 2024-12-16 | 59.16 | $55.59 | 109049 |
| 2024-12-13 | 61.38 | $55.98 | 198700 |
| 2024-12-12 | 61.49 | $56.00 | 89800 |
| 2024-12-11 | 63.53 | $56.37 | 313519 |
| 2024-12-10 | 61.67 | $55.80 | 131909 |
| 2024-12-09 | 65.88 | $56.55 | 239500 |
| 2024-12-06 | 61.18 | $55.15 | 125000 |
| 2024-12-05 | 59.08 | $54.60 | 109000 |
| 2024-12-04 | 59.05 | $54.59 | 131100 |
| 2024-12-03 | 61.05 | $54.96 | 197300 |
| 2024-12-02 | 60.54 | $54.81 | 179000 |
| 2024-11-29 | 60.07 | $54.67 | 173644 |
| 2024-11-27 | 56.71 | $53.71 | 433628 |
| 2024-11-26 | 56.99 | $53.77 | 257700 |
| 2024-11-25 | 54.96 | $53.20 | 134236 |
| 2024-11-22 | 51.79 | $52.37 | 110300 |
| 2024-11-21 | 48.08 | $51.48 | 133400 |
| 2024-11-20 | 47.78 | $51.41 | 95514 |
| 2024-11-19 | 48.47 | $51.59 | 117000 |
| 2024-11-18 | 48.54 | $51.61 | 155300 |
| 2024-11-15 | 47.94 | $51.45 | 344100 |
| 2024-11-14 | 53.04 | $52.84 | 140900 |
| 2024-11-13 | 50.60 | $52.16 | 111900 |
| 2024-11-12 | 52.87 | $52.75 | 148248 |
| 2024-11-11 | 59.72 | $54.34 | 126228 |
| 2024-11-08 | 60.70 | $54.55 | 178400 |
| 2024-11-07 | 66.09 | $55.64 | 109044 |
| 2024-11-06 | 65.29 | $55.34 | 138700 |
| 2024-11-05 | 62.74 | $54.43 | 107500 |
| 2024-11-04 | 60.20 | $53.60 | 85400 |
| 2024-11-01 | 59.05 | $53.24 | 133500 |
| 2024-10-31 | 56.58 | $52.49 | 119300 |
| 2024-10-30 | 60.27 | $53.29 | 86400 |
| 2024-10-29 | 65.56 | $54.33 | 101400 |
| 2024-10-28 | 64.18 | $53.85 | 128040 |
| 2024-10-25 | 61.79 | $53.06 | 164719 |
| 2024-10-24 | 63.42 | $53.38 | 218026 |
| 2024-10-23 | 62.02 | $52.91 | 188005 |
| 2024-10-22 | 51.89 | $50.18 | 123141 |
| 2024-10-21 | 53.17 | $50.44 | 97300 |
| 2024-10-18 | 57.43 | $51.26 | 107900 |
| 2024-10-17 | 57.75 | $51.32 | 109005 |
| 2024-10-16 | 53.51 | $50.29 | 83612 |
| 2024-10-15 | 49.68 | $49.47 | 88100 |
| 2024-10-14 | 49.10 | $49.35 | 72134 |
| 2024-10-11 | 49.24 | $49.38 | 107200 |
| 2024-10-10 | 53.48 | $50.29 | 90739 |
| 2024-10-09 | 57.02 | $50.98 | 115122 |
| 2024-10-08 | 54.71 | $50.42 | 213000 |
| 2024-10-07 | 56.95 | $50.85 | 82400 |
| 2024-10-04 | 60.26 | $51.46 | 82137 |
| 2024-10-03 | 57.40 | $50.72 | 125700 |
| 2024-10-02 | 60.18 | $51.22 | 441744 |
| 2024-10-01 | 63.39 | $51.77 | 259905 |
| 2024-09-30 | 61.21 | $51.16 | 75418 |
| 2024-09-27 | 67.12 | $52.11 | 75448 |
| 2024-09-26 | 65.35 | $51.58 | 78200 |
| 2024-09-25 | 61.35 | $50.51 | 101500 |
| 2024-09-24 | 66.90 | $51.32 | 98200 |
| 2024-09-23 | 66.58 | $51.23 | 111700 |
| 2024-09-20 | 65.75 | $50.99 | 143343 |
| 2024-09-19 | 66.81 | $51.15 | 152519 |
| 2024-09-18 | 62.38 | $49.92 | 113502 |
| 2024-09-17 | 59.37 | $49.20 | 75613 |
| 2024-09-16 | 59.49 | $49.22 | 81000 |
| 2024-09-13 | 57.16 | $48.68 | 136541 |
| 2024-09-12 | 56.86 | $48.61 | 116736 |
| 2024-09-11 | 55.88 | $48.38 | 141119 |
| 2024-09-10 | 55.71 | $48.34 | 131300 |
| 2024-09-09 | 56.62 | $48.52 | 158326 |
| 2024-09-06 | 55.98 | $48.35 | 220626 |
| 2024-09-05 | 60.30 | $49.21 | 217730 |
| 2024-09-04 | 48.24 | $46.48 | 544400 |
| 2024-09-03 | 48.29 | $46.49 | 122646 |
| 2024-08-30 | 55.43 | $47.77 | 71619 |
| 2024-08-29 | 55.49 | $47.78 | 85800 |
| 2024-08-28 | 54.87 | $47.65 | 84925 |
| 2024-08-27 | 56.35 | $47.91 | 71607 |
| 2024-08-26 | 54.24 | $47.44 | 71000 |
| 2024-08-23 | 54.06 | $47.40 | 64742 |
| 2024-08-22 | 49.45 | $46.42 | 65200 |
| 2024-08-21 | 48.75 | $46.28 | 81500 |
| 2024-08-20 | 47.82 | $46.09 | 239602 |
| 2024-08-19 | 48.70 | $46.29 | 250700 |
| 2024-08-16 | 46.25 | $45.77 | 160300 |
| 2024-08-15 | 45.49 | $45.61 | 242212 |
| 2024-08-14 | 37.81 | $44.14 | 108100 |
| 2024-08-13 | 37.52 | $44.09 | 122100 |
| 2024-08-12 | 35.21 | $43.68 | 208433 |
| 2024-08-09 | 32.61 | $43.23 | 249113 |
| 2024-08-08 | 34.08 | $43.74 | 179040 |
| 2024-08-07 | 34.11 | $43.75 | 247519 |
| 2024-08-06 | 39.40 | $45.43 | 256300 |
| 2024-08-05 | 38.27 | $45.22 | 193000 |
| 2024-08-02 | 40.83 | $45.96 | 141433 |
| 2024-08-01 | 43.69 | $46.72 | 170520 |
| 2024-07-31 | 50.90 | $48.34 | 228600 |
| 2024-07-30 | 50.28 | $48.21 | 244904 |
| 2024-07-29 | 47.64 | $47.67 | 108000 |
| 2024-07-26 | 49.97 | $48.17 | 114500 |
| 2024-07-25 | 46.06 | $47.39 | 161547 |
| 2024-07-24 | 47.65 | $47.74 | 148700 |
| 2024-07-23 | 51.19 | $48.48 | 78100 |
| 2024-07-22 | 52.03 | $48.65 | 135100 |
| 2024-07-19 | 49.57 | $48.12 | 912100 |
| 2024-07-18 | 49.76 | $48.16 | 755300 |
| 2024-07-17 | 45.50 | $47.27 | 134744 |
| 2024-07-16 | 47.08 | $47.64 | 108009 |
| 2024-07-15 | 45.58 | $47.33 | 80616 |
| 2024-07-12 | 46.67 | $47.60 | 78700 |
| 2024-07-11 | 45.14 | $47.27 | 116307 |
| 2024-07-10 | 42.68 | $46.75 | 164400 |
| 2024-07-09 | 44.97 | $47.37 | 169400 |
| 2024-07-08 | 48.00 | $48.14 | 230400 |
| 2024-07-05 | 46.11 | $47.72 | 243800 |
| 2024-07-03 | 41.16 | $46.69 | 146100 |
| 2024-07-02 | 34.36 | $45.47 | 711230 |
| 2024-07-01 | 34.42 | $45.49 | 118700 |
| 2024-06-28 | 35.30 | $45.78 | 125300 |
| 2024-06-27 | 38.58 | $46.80 | 93347 |
| 2024-06-26 | 37.72 | $46.64 | 196900 |
| 2024-06-25 | 39.33 | $47.13 | 98500 |
| 2024-06-24 | 43.53 | $48.30 | 152300 |
| 2024-06-21 | 40.75 | $47.76 | 717500 |
| 2024-06-20 | 41.33 | $47.92 | 182300 |
| 2024-06-18 | 36.22 | $46.96 | 195800 |
| 2024-06-17 | 36.38 | $47.01 | 97700 |
| 2024-06-14 | 35.04 | $46.76 | 75700 |
| 2024-06-13 | 37.75 | $47.66 | 119508 |
| 2024-06-12 | 41.96 | $48.89 | 87700 |
| 2024-06-11 | 37.20 | $48.01 | 117400 |
| 2024-06-10 | 40.69 | $48.98 | 49919 |
| 2024-06-07 | 40.47 | $48.94 | 60214 |
| 2024-06-06 | 51.21 | $51.33 | 66500 |
| 2024-06-05 | 52.37 | $51.54 | 67515 |
| 2024-06-04 | 54.38 | $51.90 | 61142 |
| 2024-06-03 | 55.96 | $52.18 | 67302 |
| 2024-05-31 | 56.86 | $52.34 | 93000 |
| 2024-05-30 | 56.70 | $52.30 | 61024 |
| 2024-05-29 | 51.88 | $51.20 | 102800 |
| 2024-05-28 | 61.51 | $52.83 | 87110 |
| 2024-05-24 | 60.31 | $52.55 | 51600 |
| 2024-05-23 | 56.88 | $51.80 | 100818 |
| 2024-05-22 | 57.19 | $51.85 | 88936 |
| 2024-05-21 | 65.31 | $53.04 | 69818 |
| 2024-05-20 | 70.50 | $53.69 | 81200 |
| 2024-05-17 | 69.87 | $53.51 | 187300 |
| 2024-05-16 | 73.09 | $53.90 | 84000 |
| 2024-05-15 | 72.12 | $53.59 | 75300 |
| 2024-05-14 | 70.97 | $53.23 | 66000 |
| 2024-05-13 | 70.02 | $52.94 | 57200 |
| 2024-05-10 | 70.09 | $52.95 | 85730 |
| 2024-05-09 | 67.90 | $52.28 | 96810 |
| 2024-05-08 | 67.63 | $52.20 | 89600 |
| 2024-05-07 | 65.91 | $51.69 | 168242 |
| 2024-05-06 | 64.16 | $51.20 | 74129 |
| 2024-05-03 | 63.69 | $51.07 | 136100 |
| 2024-05-02 | 61.68 | $50.52 | 103700 |
| 2024-05-01 | 60.62 | $50.24 | 90540 |
| 2024-04-30 | 61.25 | $50.35 | 142900 |
| 2024-04-29 | 68.79 | $51.57 | 134432 |
| 2024-04-26 | 66.78 | $50.94 | 425200 |
| 2024-04-25 | 63.88 | $50.11 | 366131 |
| 2024-04-24 | 64.79 | $50.25 | 277000 |
| 2024-04-23 | 62.55 | $49.63 | 249800 |
| 2024-04-22 | 60.63 | $49.13 | 233400 |
| 2024-04-19 | 56.62 | $48.18 | 438940 |
| 2024-04-18 | 56.31 | $48.11 | 366800 |
| 2024-04-17 | 54.81 | $47.77 | 287641 |
| 2024-04-16 | 52.30 | $47.22 | 478237 |
| 2024-04-15 | 53.06 | $47.37 | 487227 |
| 2024-04-12 | 53.66 | $47.49 | 673700 |
| 2024-04-11 | 58.32 | $48.39 | 500600 |
| 2024-04-10 | 54.75 | $47.53 | 391000 |
| 2024-04-09 | 56.91 | $47.93 | 393826 |
| 2024-04-08 | 51.66 | $46.77 | 428537 |
| 2024-04-05 | 47.48 | $45.97 | 135300 |
| 2024-04-04 | 48.78 | $46.23 | 76000 |
| 2024-04-03 | 51.14 | $46.69 | 83400 |
| 2024-04-02 | 49.53 | $46.37 | 77400 |
| 2024-04-01 | 53.58 | $47.14 | 54340 |
| 2024-03-28 | 55.02 | $47.40 | 99500 |
| 2024-03-27 | 52.30 | $46.82 | 332446 |
| 2024-03-26 | 52.61 | $46.88 | 211800 |
| 2024-03-25 | 51.13 | $46.56 | 96144 |
| 2024-03-22 | 51.32 | $46.60 | 109730 |
| 2024-03-21 | 48.68 | $46.02 | 103300 |
| 2024-03-20 | 44.92 | $45.25 | 100819 |
| 2024-03-19 | 41.93 | $44.68 | 164403 |
| 2024-03-18 | 42.47 | $44.82 | 127619 |
| 2024-03-15 | 43.00 | $44.96 | 110016 |
| 2024-03-14 | 41.37 | $44.63 | 222410 |
| 2024-03-13 | 44.82 | $45.57 | 80917 |
| 2024-03-12 | 46.10 | $45.90 | 109100 |
| 2024-03-11 | 44.36 | $45.52 | 106427 |
| 2024-03-08 | 42.98 | $45.22 | 90705 |
| 2024-03-07 | 45.19 | $45.84 | 73327 |
| 2024-03-06 | 42.57 | $45.26 | 76000 |
| 2024-03-05 | 41.84 | $45.10 | 148449 |
| 2024-03-04 | 42.84 | $45.41 | 127700 |
| 2024-03-01 | 41.82 | $45.17 | 68500 |
| 2024-02-29 | 40.48 | $44.85 | 95300 |
| 2024-02-28 | 41.47 | $45.20 | 86300 |
| 2024-02-27 | 42.29 | $45.49 | 115613 |
| 2024-02-26 | 44.06 | $46.11 | 121900 |
| 2024-02-23 | 44.23 | $46.17 | 119100 |
| 2024-02-22 | 42.40 | $45.65 | 204600 |
| 2024-02-21 | 53.75 | $49.17 | 117206 |
| 2024-02-20 | 56.06 | $49.74 | 97300 |
| 2024-02-16 | 54.02 | $49.12 | 71101 |
| 2024-02-15 | 52.60 | $48.70 | 116748 |
| 2024-02-14 | 51.45 | $48.36 | 107200 |
| 2024-02-13 | 48.07 | $47.40 | 111425 |
| 2024-02-12 | 54.84 | $49.19 | 152300 |
| 2024-02-09 | 55.71 | $49.40 | 125500 |
| 2024-02-08 | 57.15 | $49.75 | 145820 |
| 2024-02-07 | 55.98 | $49.37 | 96644 |
| 2024-02-06 | 58.00 | $49.88 | 177915 |
| 2024-02-05 | 53.59 | $48.47 | 97813 |
| 2024-02-02 | 56.05 | $49.09 | 94041 |
| 2024-02-01 | 56.93 | $49.31 | 146444 |
| 2024-01-31 | 54.16 | $48.42 | 165922 |
| 2024-01-30 | 63.49 | $50.56 | 84909 |
| 2024-01-29 | 61.71 | $49.95 | 100100 |
| 2024-01-26 | 59.05 | $49.10 | 114544 |
| 2024-01-25 | 58.18 | $48.83 | 88503 |
| 2024-01-24 | 54.63 | $47.79 | 117900 |
| 2024-01-23 | 53.41 | $47.45 | 94815 |
| 2024-01-22 | 49.14 | $46.34 | 120500 |
| 2024-01-19 | 48.00 | $46.06 | 190948 |
| 2024-01-18 | 49.05 | $46.34 | 129412 |
| 2024-01-17 | 45.42 | $45.44 | 131129 |
| 2024-01-16 | 48.60 | $46.31 | 202027 |
| 2024-01-12 | 49.31 | $46.50 | 116325 |
| 2024-01-11 | 51.32 | $47.03 | 175300 |
| 2024-01-10 | 56.91 | $48.38 | 272000 |
| 2024-01-09 | 55.01 | $47.83 | 120500 |
| 2024-01-08 | 63.18 | $49.53 | 172813 |
| 2024-01-05 | 61.29 | $48.94 | 181049 |
| 2024-01-04 | 53.59 | $46.94 | 131100 |
| 2024-01-03 | 49.49 | $46.08 | 112700 |
| 2024-01-02 | 54.79 | $47.07 | 141709 |
| 2023-12-29 | 57.75 | $47.57 | 73200 |
| 2023-12-28 | 58.96 | $47.77 | 123329 |
| 2023-12-27 | 62.71 | $48.37 | 102200 |
| 2023-12-26 | 64.00 | $48.57 | 81600 |
| 2023-12-22 | 62.54 | $48.17 | 71800 |
| 2023-12-21 | 62.10 | $48.05 | 191700 |
| 2023-12-20 | 59.55 | $47.37 | 92900 |
| 2023-12-19 | 62.37 | $47.85 | 153900 |
| 2023-12-18 | 58.99 | $46.97 | 228115 |
| 2023-12-15 | 59.80 | $47.11 | 601446 |
| 2023-12-14 | 62.97 | $47.65 | 433423 |
| 2023-12-13 | 56.89 | $46.14 | 128656 |
| 2023-12-12 | 58.52 | $46.41 | 142740 |
| 2023-12-11 | 55.99 | $45.84 | 177900 |
| 2023-12-08 | 53.88 | $45.39 | 95420 |
| 2023-12-07 | 53.69 | $45.35 | 183104 |
| 2023-12-06 | 54.48 | $45.50 | 113820 |
| 2023-12-05 | 52.67 | $45.09 | 117600 |
| 2023-12-04 | 55.05 | $45.56 | 168320 |
| 2023-12-01 | 53.83 | $45.27 | 112600 |
| 2023-11-30 | 51.72 | $44.78 | 107000 |
| 2023-11-29 | 50.71 | $44.55 | 82300 |
| 2023-11-28 | 49.45 | $44.26 | 129522 |
| 2023-11-27 | 50.64 | $44.54 | 117119 |
| 2023-11-24 | 51.31 | $44.70 | 65800 |
| 2023-11-22 | 48.99 | $44.12 | 77600 |
| 2023-11-21 | 48.31 | $43.95 | 128026 |
| 2023-11-20 | 50.19 | $44.45 | 119900 |
| 2023-11-17 | 50.34 | $44.49 | 120831 |
| 2023-11-16 | 46.61 | $43.50 | 157437 |
| 2023-11-15 | 49.54 | $44.32 | 160933 |
| 2023-11-14 | 50.72 | $44.64 | 110129 |
| 2023-11-13 | 43.79 | $42.90 | 208300 |
| 2023-11-10 | 45.68 | $43.44 | 121449 |
| 2023-11-09 | 48.10 | $44.10 | 90900 |
| 2023-11-08 | 48.17 | $44.12 | 155624 |
| 2023-11-07 | 48.59 | $44.24 | 194817 |
| 2023-11-06 | 51.08 | $44.94 | 154747 |
| 2023-11-03 | 55.80 | $46.16 | 183807 |
| 2023-11-02 | 50.73 | $44.73 | 115900 |
| 2023-11-01 | 45.36 | $43.44 | 104200 |
| 2023-10-31 | 43.50 | $43.03 | 138700 |
| 2023-10-30 | 41.47 | $42.59 | 168200 |
| 2023-10-27 | 39.00 | $42.07 | 198246 |
| 2023-10-26 | 35.38 | $41.34 | 210710 |
| 2023-10-25 | 36.05 | $41.58 | 143525 |
| 2023-10-24 | 38.81 | $42.53 | 187700 |
| 2023-10-23 | 37.81 | $42.32 | 184141 |
| 2023-10-20 | 33.43 | $41.43 | 262217 |
| 2023-10-19 | 35.97 | $42.37 | 144400 |
| 2023-10-18 | 38.52 | $43.23 | 108100 |
| 2023-10-17 | 40.68 | $43.91 | 177900 |
| 2023-10-16 | 42.41 | $44.43 | 249300 |
| 2023-10-13 | 37.35 | $43.39 | 151300 |
| 2023-10-12 | 42.57 | $44.92 | 149528 |
| 2023-10-11 | 47.67 | $46.15 | 153600 |
| 2023-10-10 | 44.86 | $45.60 | 179105 |
| 2023-10-09 | 41.34 | $44.95 | 78900 |
| 2023-10-06 | 40.05 | $44.72 | 142205 |
| 2023-10-05 | 35.98 | $44.02 | 177626 |
| 2023-10-04 | 34.23 | $43.73 | 121900 |
| 2023-10-03 | 31.96 | $43.36 | 191101 |
| 2023-10-02 | 28.02 | $42.74 | 114873 |
| 2023-09-29 | 33.49 | $44.58 | 160600 |
| 2023-09-28 | 32.19 | $44.39 | 169300 |
| 2023-09-27 | 29.51 | $44.00 | 75300 |
| 2023-09-26 | 29.51 | $44.00 | 102408 |
| 2023-09-25 | 32.03 | $44.86 | 131230 |
| 2023-09-22 | 33.13 | $45.21 | 131133 |
| 2023-09-21 | 35.29 | $45.87 | 207516 |
| 2023-09-20 | 34.30 | $45.71 | 365800 |
| 2023-09-19 | 39.45 | $47.15 | 147200 |
| 2023-09-18 | 37.02 | $46.76 | 163042 |
| 2023-09-15 | 41.84 | $47.94 | 141445 |
| 2023-09-14 | 42.11 | $48.00 | 86800 |
| 2023-09-13 | 41.64 | $47.92 | 74600 |
| 2023-09-12 | 40.67 | $47.75 | 111900 |
| 2023-09-11 | 42.04 | $48.10 | 133412 |
| 2023-09-08 | 38.51 | $47.47 | 92700 |
| 2023-09-07 | 35.48 | $46.96 | 91248 |
| 2023-09-06 | 38.21 | $47.74 | 122336 |
| 2023-09-05 | 39.13 | $47.99 | 110400 |
| 2023-09-01 | 40.34 | $48.32 | 85009 |
| 2023-08-31 | 40.63 | $48.40 | 54146 |
| 2023-08-30 | 40.80 | $48.45 | 50846 |
| 2023-08-29 | 39.92 | $48.27 | 146547 |
| 2023-08-28 | 36.69 | $47.62 | 74400 |
| 2023-08-25 | 34.64 | $47.22 | 45600 |
| 2023-08-24 | 33.56 | $47.01 | 96724 |
| 2023-08-23 | 35.66 | $47.80 | 81200 |
| 2023-08-22 | 32.73 | $47.22 | 106300 |
| 2023-08-21 | 33.20 | $47.41 | 119300 |
| 2023-08-18 | 33.27 | $47.44 | 95103 |
| 2023-08-17 | 29.45 | $46.65 | 87000 |
| 2023-08-16 | 30.96 | $47.36 | 86343 |
| 2023-08-15 | 32.88 | $48.21 | 105700 |
| 2023-08-14 | 35.15 | $49.14 | 103100 |
| 2023-08-11 | 35.88 | $49.43 | 95700 |
| 2023-08-10 | 36.84 | $49.81 | 80040 |
| 2023-08-09 | 38.34 | $50.40 | 90300 |
| 2023-08-08 | 37.69 | $50.24 | 186700 |
| 2023-08-07 | 41.46 | $51.68 | 182200 |
| 2023-08-04 | 41.19 | $51.61 | 216900 |
| 2023-08-03 | 46.83 | $53.52 | 87800 |
| 2023-08-02 | 48.41 | $54.00 | 72500 |
| 2023-08-01 | 49.85 | $54.43 | 92852 |
| 2023-07-31 | 50.88 | $54.74 | 85100 |
| 2023-07-28 | 50.15 | $54.51 | 56131 |
| 2023-07-27 | 50.24 | $54.54 | 67300 |
| 2023-07-26 | 50.04 | $54.47 | 87300 |
| 2023-07-25 | 45.27 | $52.90 | 107000 |
| 2023-07-24 | 42.05 | $51.94 | 108608 |
| 2023-07-21 | 45.26 | $53.16 | 122013 |
| 2023-07-20 | 52.79 | $55.56 | 72900 |
| 2023-07-19 | 52.86 | $55.58 | 183738 |
| 2023-07-18 | 59.20 | $57.29 | 104318 |
| 2023-07-17 | 55.59 | $56.07 | 75921 |
| 2023-07-14 | 54.01 | $55.57 | 74100 |
| 2023-07-13 | 54.38 | $55.67 | 70100 |
| 2023-07-12 | 51.38 | $54.72 | 76572 |
| 2023-07-11 | 46.88 | $53.43 | 86303 |
| 2023-07-10 | 42.15 | $52.23 | 88047 |
| 2023-07-07 | 41.32 | $52.03 | 127500 |
| 2023-07-06 | 39.22 | $51.52 | 86500 |
| 2023-07-05 | 42.39 | $52.64 | 139900 |
| 2023-07-03 | 44.25 | $53.25 | 70218 |
| 2023-06-30 | 40.30 | $52.28 | 189313 |
| 2023-06-29 | 35.48 | $51.20 | 172741 |
| 2023-06-28 | 44.49 | $54.05 | 117700 |
| 2023-06-27 | 46.18 | $54.48 | 308429 |
| 2023-06-26 | 42.53 | $53.72 | 126400 |
| 2023-06-23 | 41.54 | $53.52 | 85642 |
| 2023-06-22 | 43.87 | $54.17 | 133317 |
| 2023-06-21 | 44.53 | $54.35 | 82300 |
| 2023-06-20 | 46.14 | $54.79 | 189401 |
| 2023-06-16 | 52.34 | $56.31 | 345700 |
| 2023-06-15 | 50.29 | $55.82 | 68400 |
| 2023-06-14 | 47.45 | $55.17 | 225800 |
| 2023-06-13 | 46.92 | $55.05 | 127100 |
| 2023-06-12 | 45.61 | $54.75 | 92149 |
| 2023-06-09 | 43.86 | $54.35 | 81122 |
| 2023-06-08 | 44.30 | $54.48 | 90804 |
| 2023-06-07 | 47.58 | $55.42 | 117143 |
| 2023-06-06 | 46.91 | $55.25 | 163300 |
| 2023-06-05 | 44.25 | $54.59 | 110075 |
| 2023-06-02 | 45.67 | $55.02 | 160539 |
| 2023-06-01 | 41.63 | $54.04 | 191500 |
| 2023-05-31 | 37.73 | $53.17 | 119700 |
| 2023-05-30 | 41.82 | $54.51 | 277425 |
| 2023-05-26 | 39.39 | $53.99 | 88500 |
| 2023-05-25 | 36.29 | $53.35 | 150526 |
| 2023-05-24 | 37.64 | $53.82 | 74000 |
| 2023-05-23 | 41.45 | $55.05 | 95000 |
| 2023-05-22 | 44.90 | $56.03 | 75100 |
| 2023-05-19 | 43.30 | $55.68 | 50233 |
| 2023-05-18 | 43.82 | $55.83 | 61709 |
| 2023-05-17 | 43.85 | $55.84 | 52600 |
| 2023-05-16 | 39.68 | $54.88 | 71200 |
| 2023-05-15 | 43.91 | $56.19 | 85000 |
| 2023-05-12 | 42.58 | $55.89 | 71500 |
| 2023-05-11 | 42.70 | $55.93 | 52000 |
| 2023-05-10 | 42.98 | $56.02 | 78100 |
| 2023-05-09 | 43.79 | $56.29 | 76500 |
| 2023-05-08 | 44.53 | $56.54 | 62835 |
| 2023-05-05 | 44.90 | $56.67 | 174700 |
| 2023-05-04 | 39.12 | $55.12 | 204500 |
| 2023-05-03 | 41.10 | $55.87 | 91400 |
| 2023-05-02 | 44.01 | $56.90 | 61306 |
| 2023-05-01 | 48.47 | $58.31 | 119002 |
| 2023-04-28 | 47.03 | $57.91 | 68500 |
| 2023-04-27 | 45.65 | $57.53 | 72819 |
| 2023-04-26 | 50.55 | $59.02 | 57600 |
| 2023-04-25 | 48.06 | $58.32 | 44135 |
| 2023-04-24 | 52.70 | $59.61 | 44427 |
| 2023-04-21 | 53.46 | $59.81 | 63349 |
| 2023-04-20 | 51.33 | $59.17 | 76307 |
| 2023-04-19 | 50.69 | $58.98 | 58006 |
| 2023-04-18 | 54.86 | $60.14 | 44700 |
| 2023-04-17 | 53.86 | $59.82 | 54100 |
| 2023-04-14 | 52.17 | $59.28 | 50500 |
| 2023-04-13 | 52.34 | $59.33 | 57100 |
| 2023-04-12 | 49.78 | $58.50 | 84011 |
| 2023-04-11 | 47.49 | $57.79 | 75500 |
| 2023-04-10 | 50.03 | $58.62 | 80300 |
| 2023-04-06 | 51.38 | $59.05 | 104738 |
| 2023-04-05 | 48.81 | $58.21 | 56100 |
| 2023-04-04 | 53.57 | $59.70 | 47934 |
| 2023-04-03 | 54.25 | $59.90 | 49118 |
| 2023-03-31 | 53.18 | $59.52 | 68300 |
| 2023-03-30 | 52.63 | $59.32 | 50318 |
| 2023-03-29 | 50.01 | $58.38 | 80416 |
| 2023-03-28 | 45.05 | $56.77 | 76226 |
| 2023-03-27 | 46.35 | $57.25 | 61100 |
| 2023-03-24 | 43.47 | $56.36 | 63136 |
| 2023-03-23 | 47.11 | $57.71 | 78100 |
| 2023-03-22 | 47.08 | $57.70 | 110726 |
| 2023-03-21 | 48.50 | $58.22 | 92465 |
| 2023-03-20 | 44.35 | $56.86 | 83100 |
| 2023-03-17 | 41.45 | $55.98 | 90544 |
| 2023-03-16 | 45.24 | $57.47 | 121904 |
| 2023-03-15 | 40.67 | $56.15 | 142600 |
| 2023-03-14 | 49.10 | $59.01 | 89021 |
| 2023-03-13 | 45.30 | $58.00 | 176663 |
| 2023-03-10 | 48.17 | $58.85 | 66300 |
| 2023-03-09 | 51.39 | $59.73 | 59800 |
| 2023-03-08 | 56.56 | $61.00 | 67700 |
| 2023-03-07 | 55.14 | $60.58 | 62139 |
| 2023-03-06 | 61.24 | $61.93 | 59300 |
| 2023-03-03 | 62.86 | $62.26 | 58800 |
| 2023-03-02 | 62.83 | $62.25 | 94200 |
| 2023-03-01 | 63.20 | $62.33 | 56245 |
| 2023-02-28 | 61.50 | $61.69 | 95200 |
| 2023-02-27 | 65.83 | $62.65 | 59400 |
| 2023-02-24 | 64.80 | $62.23 | 71414 |
| 2023-02-23 | 70.42 | $63.40 | 128106 |
| 2023-02-22 | 65.63 | $61.42 | 106020 |
| 2023-02-21 | 64.27 | $60.93 | 88700 |
| 2023-02-17 | 64.46 | $60.97 | 66600 |
| 2023-02-16 | 62.77 | $60.35 | 73235 |
| 2023-02-15 | 65.69 | $60.96 | 94000 |
| 2023-02-14 | 63.75 | $60.22 | 43441 |
| 2023-02-13 | 63.48 | $60.12 | 85239 |
| 2023-02-10 | 62.33 | $59.68 | 69420 |
| 2023-02-09 | 66.36 | $60.57 | 85738 |
| 2023-02-08 | 71.81 | $61.67 | 77138 |
| 2023-02-07 | 71.09 | $61.32 | 66344 |
| 2023-02-06 | 70.06 | $60.82 | 70400 |
| 2023-02-03 | 75.72 | $61.92 | 63000 |
| 2023-02-02 | 77.73 | $62.29 | 83431 |
| 2023-02-01 | 72.78 | $59.62 | 69600 |
| 2023-01-31 | 70.19 | $58.52 | 70600 |
| 2023-01-30 | 69.54 | $58.26 | 66633 |
| 2023-01-27 | 72.91 | $58.84 | 54300 |
| 2023-01-26 | 71.93 | $58.40 | 48219 |
| 2023-01-25 | 70.38 | $57.73 | 89400 |
| 2023-01-24 | 71.79 | $57.98 | 62828 |
| 2023-01-23 | 69.98 | $57.19 | 86305 |
| 2023-01-20 | 69.37 | $56.93 | 67349 |
| 2023-01-19 | 68.72 | $56.65 | 86849 |
| 2023-01-18 | 67.86 | $56.28 | 50000 |
| 2023-01-17 | 70.29 | $56.77 | 101341 |
| 2023-01-13 | 70.12 | $56.69 | 57445 |
| 2023-01-12 | 68.49 | $55.91 | 88500 |
| 2023-01-11 | 66.10 | $54.85 | 81218 |
| 2023-01-10 | 62.98 | $53.61 | 60300 |
| 2023-01-09 | 62.48 | $53.42 | 124400 |
| 2023-01-06 | 59.22 | $52.24 | 117410 |
| 2023-01-05 | 55.71 | $51.11 | 54900 |
| 2023-01-04 | 57.71 | $51.59 | 68777 |
| 2023-01-03 | 52.66 | $50.09 | 95000 |
| 2022-12-30 | 49.07 | $49.16 | 73410 |
| 2022-12-29 | 51.29 | $49.72 | 153700 |
| 2022-12-28 | 46.89 | $48.64 | 87500 |
| 2022-12-27 | 50.46 | $49.53 | 69307 |
| 2022-12-23 | 50.88 | $49.63 | 74100 |
| 2022-12-22 | 49.38 | $49.25 | 98500 |
| 2022-12-21 | 50.85 | $49.63 | 72433 |
| 2022-12-20 | 46.41 | $48.52 | 111923 |
| 2022-12-19 | 47.10 | $48.71 | 153504 |
| 2022-12-16 | 46.83 | $48.64 | 190400 |
| 2022-12-15 | 49.92 | $49.51 | 136000 |
| 2022-12-14 | 57.03 | $51.24 | 91900 |
| 2022-12-13 | 57.30 | $51.30 | 119700 |
| 2022-12-12 | 56.52 | $51.06 | 145649 |
| 2022-12-09 | 58.24 | $51.47 | 92900 |
| 2022-12-08 | 56.93 | $51.04 | 79227 |
| 2022-12-07 | 58.14 | $51.34 | 83617 |
| 2022-12-06 | 59.95 | $51.79 | 144815 |
| 2022-12-05 | 62.76 | $52.47 | 104636 |
| 2022-12-02 | 68.12 | $53.67 | 120400 |
| 2022-12-01 | 67.75 | $53.50 | 90925 |
| 2022-11-30 | 66.14 | $52.77 | 84700 |
| 2022-11-29 | 65.06 | $52.29 | 70338 |
| 2022-11-28 | 64.17 | $51.90 | 93500 |
| 2022-11-25 | 68.40 | $52.90 | 71814 |
| 2022-11-23 | 67.79 | $52.60 | 84300 |
| 2022-11-22 | 66.81 | $52.11 | 90800 |
| 2022-11-21 | 64.87 | $51.18 | 108100 |
| 2022-11-18 | 67.44 | $51.82 | 98828 |
| 2022-11-17 | 66.29 | $51.24 | 133630 |
| 2022-11-16 | 65.10 | $50.65 | 101700 |
| 2022-11-15 | 67.52 | $51.28 | 108327 |
| 2022-11-14 | 67.47 | $51.25 | 164800 |
| 2022-11-11 | 68.01 | $51.40 | 151400 |
| 2022-11-10 | 63.93 | $49.19 | 140000 |
| 2022-11-09 | 56.92 | $46.22 | 94400 |
| 2022-11-08 | 60.34 | $47.13 | 140818 |
| 2022-11-07 | 57.97 | $46.23 | 109900 |
| 2022-11-04 | 56.23 | $45.60 | 134500 |
| 2022-11-03 | 51.81 | $44.13 | 144900 |
| 2022-11-02 | 51.40 | $44.00 | 141722 |
| 2022-11-01 | 54.47 | $44.90 | 141000 |
| 2022-10-31 | 51.73 | $44.00 | 120900 |
| 2022-10-28 | 53.11 | $44.41 | 97000 |
| 2022-10-27 | 49.86 | $43.36 | 119700 |
| 2022-10-26 | 51.11 | $43.75 | 139725 |
| 2022-10-25 | 52.72 | $44.25 | 139611 |
| 2022-10-24 | 48.70 | $42.94 | 133800 |
| 2022-10-21 | 46.52 | $42.28 | 100243 |
| 2022-10-20 | 43.95 | $41.53 | 133020 |
| 2022-10-19 | 45.07 | $41.94 | 120003 |
| 2022-10-18 | 49.00 | $43.29 | 183600 |
| 2022-10-17 | 46.40 | $42.50 | 220516 |
| 2022-10-14 | 41.85 | $41.22 | 138000 |
| 2022-10-13 | 43.78 | $41.92 | 188625 |
| 2022-10-12 | 39.58 | $40.81 | 142537 |
| 2022-10-11 | 39.96 | $40.96 | 171000 |
| 2022-10-10 | 42.77 | $42.03 | 127300 |
| 2022-10-07 | 42.77 | $42.03 | 117331 |
| 2022-10-06 | 46.58 | $43.41 | 132500 |
| 2022-10-05 | 47.63 | $43.77 | 143806 |
| 2022-10-04 | 51.04 | $44.89 | 211300 |
| 2022-10-03 | 41.83 | $42.28 | 186000 |
| 2022-09-30 | 37.15 | $41.19 | 213100 |
| 2022-09-29 | 35.05 | $40.73 | 205600 |
| 2022-09-28 | 36.69 | $41.38 | 208600 |
| 2022-09-27 | 33.02 | $40.58 | 257800 |
| 2022-09-26 | 33.29 | $40.70 | 189713 |
| 2022-09-23 | 35.15 | $41.50 | 143716 |
| 2022-09-22 | 40.06 | $43.35 | 179638 |
| 2022-09-21 | 39.10 | $43.13 | 173300 |
| 2022-09-20 | 41.33 | $43.91 | 182900 |
| 2022-09-19 | 41.20 | $43.88 | 116726 |
| 2022-09-16 | 40.34 | $43.66 | 188700 |
| 2022-09-15 | 40.78 | $43.83 | 150900 |
| 2022-09-14 | 40.30 | $43.70 | 147313 |
| 2022-09-13 | 42.73 | $44.67 | 177949 |
| 2022-09-12 | 46.83 | $46.15 | 226532 |
| 2022-09-09 | 41.94 | $44.78 | 125844 |
| 2022-09-08 | 33.87 | $42.87 | 166932 |
| 2022-09-07 | 33.37 | $42.76 | 182935 |
| 2022-09-06 | 32.02 | $42.46 | 247231 |
| 2022-09-02 | 30.14 | $42.04 | 137313 |
| 2022-09-01 | 30.56 | $42.26 | 146400 |
| 2022-08-31 | 31.81 | $42.91 | 163100 |
| 2022-08-30 | 32.04 | $43.03 | 141594 |
| 2022-08-29 | 32.39 | $43.22 | 140248 |
| 2022-08-26 | 32.64 | $43.36 | 146800 |
| 2022-08-25 | 36.14 | $45.21 | 100900 |
| 2022-08-24 | 35.28 | $44.97 | 100200 |
| 2022-08-23 | 36.29 | $45.49 | 147300 |
| 2022-08-22 | 37.07 | $45.90 | 220329 |
| 2022-08-19 | 41.88 | $48.18 | 149002 |
| 2022-08-18 | 43.48 | $48.86 | 145934 |
| 2022-08-17 | 45.08 | $49.53 | 119400 |
| 2022-08-16 | 48.14 | $50.74 | 111507 |
| 2022-08-15 | 46.04 | $50.01 | 106000 |
| 2022-08-12 | 45.30 | $49.75 | 108700 |
| 2022-08-11 | 46.21 | $50.14 | 122600 |
| 2022-08-10 | 44.86 | $49.64 | 119400 |
| 2022-08-09 | 40.69 | $48.17 | 156134 |
| 2022-08-08 | 43.00 | $49.27 | 218300 |
| 2022-08-05 | 43.34 | $49.43 | 339700 |
| 2022-08-04 | 55.09 | $53.97 | 153365 |
| 2022-08-03 | 54.52 | $53.75 | 144900 |
| 2022-08-02 | 53.14 | $53.21 | 85900 |
| 2022-08-01 | 55.20 | $53.91 | 148300 |
| 2022-07-29 | 55.35 | $53.96 | 319100 |
| 2022-07-28 | 53.48 | $53.16 | 126700 |
| 2022-07-27 | 52.68 | $52.82 | 154637 |
| 2022-07-26 | 48.63 | $51.18 | 122600 |
| 2022-07-25 | 51.82 | $52.42 | 209300 |
| 2022-07-22 | 51.33 | $52.22 | 190900 |
| 2022-07-21 | 50.93 | $52.05 | 204939 |
| 2022-07-20 | 49.00 | $51.23 | 175200 |
| 2022-07-19 | 46.67 | $50.27 | 273922 |
| 2022-07-18 | 42.06 | $48.51 | 193300 |
| 2022-07-15 | 39.28 | $47.53 | 149908 |
| 2022-07-14 | 35.09 | $46.14 | 166823 |
| 2022-07-13 | 36.70 | $47.07 | 132400 |
| 2022-07-12 | 36.17 | $46.89 | 239034 |
| 2022-07-11 | 35.62 | $46.70 | 215200 |
| 2022-07-08 | 37.40 | $47.81 | 673300 |
| 2022-07-07 | 36.75 | $47.57 | 799643 |
| 2022-07-06 | 34.85 | $46.86 | 275100 |
| 2022-07-05 | 32.81 | $46.11 | 558300 |
| 2022-07-01 | 39.40 | $50.34 | 214001 |
| 2022-06-30 | 39.84 | $50.59 | 186200 |
| 2022-06-29 | 37.57 | $49.75 | 242200 |
| 2022-06-28 | 38.01 | $50.02 | 210000 |
| 2022-06-27 | 39.10 | $50.70 | 211048 |
| 2022-06-24 | 36.90 | $49.83 | 159000 |
| 2022-06-23 | 32.71 | $48.25 | 202835 |
| 2022-06-22 | 35.20 | $50.02 | 174921 |
| 2022-06-21 | 35.74 | $50.39 | 226600 |
| 2022-06-17 | 33.05 | $49.37 | 201000 |
| 2022-06-16 | 32.07 | $49.00 | 197200 |
| 2022-06-15 | 33.78 | $50.35 | 182733 |
| 2022-06-14 | 30.10 | $48.95 | 360835 |
| 2022-06-13 | 32.25 | $50.72 | 154146 |
| 2022-06-10 | 33.95 | $52.02 | 209500 |
| 2022-06-09 | 36.53 | $53.86 | 127800 |
| 2022-06-08 | 41.65 | $56.99 | 183041 |
| 2022-06-07 | 43.72 | $58.10 | 155611 |
| 2022-06-06 | 44.92 | $58.73 | 216714 |
| 2022-06-03 | 41.81 | $57.44 | 78902 |
| 2022-06-02 | 43.53 | $58.39 | 152900 |
| 2022-06-01 | 41.43 | $57.52 | 124100 |
| 2022-05-31 | 42.41 | $58.09 | 159300 |
| 2022-05-27 | 43.18 | $58.54 | 127044 |
| 2022-05-26 | 42.07 | $58.04 | 164800 |
| 2022-05-25 | 39.83 | $57.03 | 257900 |
| 2022-05-24 | 35.94 | $55.36 | 334500 |
| 2022-05-23 | 44.43 | $60.55 | 201400 |
| 2022-05-20 | 43.67 | $60.24 | 165807 |
| 2022-05-19 | 41.40 | $59.31 | 182700 |
| 2022-05-18 | 41.61 | $59.43 | 149114 |
| 2022-05-17 | 47.14 | $62.42 | 96900 |
| 2022-05-16 | 43.00 | $60.70 | 128800 |
| 2022-05-13 | 42.68 | $60.57 | 129222 |
| 2022-05-12 | 37.76 | $58.66 | 174000 |
| 2022-05-11 | 35.45 | $57.82 | 183422 |
| 2022-05-10 | 37.35 | $59.03 | 168504 |
| 2022-05-09 | 36.87 | $58.85 | 216627 |
| 2022-05-06 | 39.58 | $60.55 | 434000 |
| 2022-05-05 | 42.18 | $62.05 | 159300 |
| 2022-05-04 | 48.21 | $65.06 | 132710 |
| 2022-05-03 | 43.71 | $63.29 | 140700 |
| 2022-05-02 | 40.43 | $62.11 | 131760 |
| 2022-04-29 | 39.84 | $61.90 | 159900 |
| 2022-04-28 | 40.95 | $62.50 | 174904 |
| 2022-04-27 | 36.87 | $61.03 | 182604 |
| 2022-04-26 | 38.57 | $62.02 | 166500 |
| 2022-04-25 | 43.45 | $64.55 | 123001 |
| 2022-04-22 | 43.47 | $64.56 | 105126 |
| 2022-04-21 | 46.15 | $65.85 | 214200 |
| 2022-04-20 | 45.18 | $65.46 | 111347 |
| 2022-04-19 | 41.36 | $63.98 | 109700 |
| 2022-04-18 | 40.13 | $63.52 | 77919 |
| 2022-04-14 | 40.27 | $63.60 | 115331 |
| 2022-04-13 | 40.68 | $63.84 | 109100 |
| 2022-04-12 | 37.58 | $62.59 | 134900 |
| 2022-04-11 | 37.97 | $62.85 | 321017 |
| 2022-04-08 | 39.84 | $64.08 | 232700 |
| 2022-04-07 | 41.13 | $64.91 | 154223 |
| 2022-04-06 | 40.44 | $64.60 | 148333 |
| 2022-04-05 | 41.14 | $65.07 | 111636 |
| 2022-04-04 | 42.41 | $65.94 | 111532 |
| 2022-04-01 | 43.02 | $66.36 | 111900 |
| 2022-03-31 | 41.30 | $65.46 | 180132 |
| 2022-03-30 | 46.62 | $69.04 | 107507 |
| 2022-03-29 | 49.02 | $70.47 | 127200 |
| 2022-03-28 | 46.27 | $68.97 | 122700 |
| 2022-03-25 | 45.92 | $68.78 | 150512 |
| 2022-03-24 | 43.74 | $67.60 | 179400 |
| 2022-03-23 | 43.81 | $67.65 | 156700 |
| 2022-03-22 | 49.56 | $71.42 | 115900 |
| 2022-03-21 | 49.02 | $71.10 | 166549 |
| 2022-03-18 | 48.55 | $70.81 | 251200 |
| 2022-03-17 | 46.88 | $69.78 | 205900 |
| 2022-03-16 | 46.23 | $69.37 | 248026 |
| 2022-03-15 | 40.24 | $65.88 | 172000 |
| 2022-03-14 | 37.96 | $64.67 | 172200 |
| 2022-03-11 | 38.18 | $64.86 | 193609 |
| 2022-03-10 | 38.02 | $64.77 | 197919 |
| 2022-03-09 | 38.57 | $65.29 | 323700 |
| 2022-03-08 | 33.78 | $62.53 | 415100 |
| 2022-03-07 | 27.43 | $59.27 | 324228 |
| 2022-03-04 | 29.49 | $61.77 | 226103 |
| 2022-03-03 | 31.52 | $64.03 | 223400 |
| 2022-03-02 | 35.99 | $68.32 | 174142 |
| 2022-03-01 | 32.60 | $66.72 | 277923 |
| 2022-02-28 | 36.99 | $70.49 | 270800 |
| 2022-02-25 | 40.61 | $73.12 | 158903 |
| 2022-02-24 | 34.37 | $70.43 | 342700 |
| 2022-02-23 | 50.74 | $79.12 | 113900 |
| 2022-02-22 | 51.54 | $79.42 | 80700 |
| 2022-02-18 | 53.76 | $80.24 | 92200 |
| 2022-02-17 | 53.81 | $80.26 | 179128 |
| 2022-02-16 | 60.41 | $82.57 | 111436 |
| 2022-02-15 | 59.41 | $82.08 | 84220 |
| 2022-02-14 | 56.06 | $80.53 | 101737 |
| 2022-02-11 | 58.70 | $81.42 | 114118 |
| 2022-02-10 | 62.34 | $82.58 | 147300 |
| 2022-02-09 | 63.67 | $82.99 | 152500 |
| 2022-02-08 | 59.27 | $80.80 | 97220 |
| 2022-02-07 | 55.90 | $79.34 | 93000 |
| 2022-02-04 | 59.19 | $80.37 | 120325 |
| 2022-02-03 | 55.47 | $78.83 | 163208 |
| 2022-02-02 | 60.13 | $80.21 | 138900 |
| 2022-02-01 | 56.45 | $78.75 | 121200 |
| 2022-01-31 | 54.13 | $77.91 | 115502 |
| 2022-01-28 | 51.54 | $77.02 | 262000 |
| 2022-01-27 | 48.42 | $76.02 | 205000 |
| 2022-01-26 | 53.05 | $77.45 | 105600 |
| 2022-01-25 | 51.45 | $76.93 | 190300 |
| 2022-01-24 | 55.62 | $78.13 | 188329 |
| 2022-01-21 | 61.89 | $79.71 | 175626 |
| 2022-01-20 | 67.07 | $80.85 | 131225 |
| 2022-01-19 | 71.84 | $81.80 | 182030 |
| 2022-01-18 | 70.49 | $81.16 | 155918 |
| 2022-01-14 | 73.08 | $81.66 | 101519 |
| 2022-01-13 | 71.30 | $80.77 | 125826 |
| 2022-01-12 | 72.06 | $80.92 | 126310 |
| 2022-01-11 | 69.48 | $79.67 | 112900 |
| 2022-01-10 | 66.97 | $78.59 | 142300 |
| 2022-01-07 | 68.66 | $78.93 | 121843 |
| 2022-01-06 | 68.48 | $78.85 | 168200 |
| 2022-01-05 | 63.81 | $76.93 | 232644 |
| 2022-01-04 | 65.74 | $77.33 | 163238 |
| 2022-01-03 | 61.14 | $75.68 | 176132 |
| 2021-12-31 | 60.75 | $75.55 | 28325 |
| 2021-12-30 | 61.43 | $75.70 | 64218 |
| 2021-12-29 | 63.70 | $76.20 | 77729 |
| 2021-12-28 | 62.68 | $75.81 | 62400 |
| 2021-12-27 | 63.24 | $75.94 | 92800 |
| 2021-12-23 | 59.49 | $74.53 | 93830 |
| 2021-12-22 | 58.43 | $74.16 | 97918 |
| 2021-12-21 | 55.38 | $73.14 | 120800 |
| 2021-12-20 | 51.03 | $71.84 | 166826 |
| 2021-12-17 | 51.80 | $72.05 | 130700 |
| 2021-12-16 | 51.64 | $72.00 | 119000 |
| 2021-12-15 | 51.19 | $71.86 | 104800 |
| 2021-12-14 | 52.71 | $72.32 | 127618 |
| 2021-12-13 | 52.04 | $72.09 | 99100 |
| 2021-12-10 | 54.39 | $72.82 | 102800 |
| 2021-12-09 | 53.79 | $72.60 | 74200 |
| 2021-12-08 | 56.18 | $73.35 | 108527 |
| 2021-12-07 | 53.84 | $72.45 | 62203 |
| 2021-12-06 | 51.03 | $71.43 | 95641 |
| 2021-12-03 | 48.34 | $70.51 | 130647 |
| 2021-12-02 | 49.87 | $71.05 | 126826 |
| 2021-12-01 | 44.29 | $69.25 | 155430 |
| 2021-11-30 | 45.39 | $69.66 | 141800 |
| 2021-11-29 | 49.46 | $71.10 | 127449 |
| 2021-11-26 | 47.98 | $70.62 | 88600 |
| 2021-11-24 | 58.72 | $73.78 | 91933 |
| 2021-11-23 | 59.20 | $73.90 | 122200 |
| 2021-11-22 | 59.31 | $73.93 | 170427 |
| 2021-11-19 | 58.98 | $73.80 | 103742 |
| 2021-11-18 | 63.78 | $75.08 | 85200 |
| 2021-11-17 | 64.68 | $75.31 | 94900 |
| 2021-11-16 | 61.96 | $74.08 | 55733 |
| 2021-11-15 | 61.15 | $73.73 | 69449 |
| 2021-11-12 | 63.80 | $74.45 | 52908 |
| 2021-11-11 | 63.34 | $74.23 | 63444 |
| 2021-11-10 | 63.69 | $74.33 | 113348 |
| 2021-11-09 | 63.15 | $74.05 | 130345 |
| 2021-11-08 | 60.42 | $72.69 | 187908 |
| 2021-11-05 | 60.48 | $72.71 | 90119 |
| 2021-11-04 | 58.31 | $71.65 | 76600 |
| 2021-11-03 | 62.86 | $73.12 | 93100 |
| 2021-11-02 | 59.22 | $71.35 | 94300 |
| 2021-11-01 | 64.00 | $72.77 | 114713 |
| 2021-10-29 | 63.19 | $72.36 | 119639 |
| 2021-10-28 | 63.29 | $72.39 | 284899 |
| 2021-10-27 | 46.87 | $66.21 | 112600 |
| 2021-10-26 | 43.49 | $65.34 | 95600 |
| 2021-10-25 | 41.63 | $64.88 | 91400 |
| 2021-10-22 | 43.90 | $65.64 | 76430 |
| 2021-10-21 | 48.00 | $66.89 | 61520 |
| 2021-10-20 | 50.58 | $67.61 | 101522 |
| 2021-10-19 | 53.79 | $68.45 | 65802 |
| 2021-10-18 | 50.75 | $67.59 | 83800 |
| 2021-10-15 | 53.10 | $68.20 | 58700 |
| 2021-10-14 | 51.17 | $67.65 | 58000 |
| 2021-10-13 | 49.06 | $67.07 | 68549 |
| 2021-10-12 | 47.99 | $66.78 | 74100 |
| 2021-10-11 | 48.52 | $66.94 | 197800 |
| 2021-10-08 | 48.04 | $66.80 | 62900 |
| 2021-10-07 | 47.54 | $66.65 | 106409 |
| 2021-10-06 | 50.00 | $67.46 | 177100 |
| 2021-10-05 | 53.19 | $68.45 | 98137 |
| 2021-10-04 | 49.55 | $67.27 | 100300 |
| 2021-10-01 | 51.65 | $67.92 | 81607 |
| 2021-09-30 | 48.86 | $67.04 | 112500 |
| 2021-09-29 | 48.11 | $66.81 | 111100 |
| 2021-09-28 | 46.50 | $66.31 | 109800 |
| 2021-09-27 | 55.03 | $68.94 | 100100 |
| 2021-09-24 | 52.77 | $68.22 | 120900 |
| 2021-09-23 | 54.84 | $68.79 | 54539 |
| 2021-09-22 | 51.66 | $67.78 | 112000 |
| 2021-09-21 | 45.06 | $65.97 | 100808 |
| 2021-09-20 | 40.83 | $64.97 | 106200 |
| 2021-09-17 | 46.40 | $66.61 | 102100 |
| 2021-09-16 | 48.15 | $67.07 | 81400 |
| 2021-09-15 | 48.76 | $67.23 | 62918 |
| 2021-09-14 | 46.26 | $66.61 | 147424 |
| 2021-09-13 | 50.82 | $67.81 | 60400 |
| 2021-09-10 | 46.98 | $66.88 | 71400 |
| 2021-09-09 | 49.13 | $67.43 | 69907 |
| 2021-09-08 | 49.05 | $67.41 | 78500 |
| 2021-09-07 | 51.58 | $68.06 | 88500 |
| 2021-09-03 | 54.72 | $68.82 | 45700 |
| 2021-09-02 | 55.82 | $69.08 | 84133 |
| 2021-09-01 | 53.24 | $68.33 | 78500 |
| 2021-08-31 | 51.70 | $67.90 | 50600 |
| 2021-08-30 | 49.96 | $67.42 | 38541 |
| 2021-08-27 | 50.83 | $67.66 | 66500 |
| 2021-08-26 | 47.95 | $66.86 | 58531 |
| 2021-08-25 | 50.85 | $67.68 | 66420 |
| 2021-08-24 | 49.79 | $67.38 | 66500 |
| 2021-08-23 | 49.24 | $67.22 | 57100 |
| 2021-08-20 | 46.66 | $66.48 | 168600 |
| 2021-08-19 | 45.74 | $66.22 | 88700 |
| 2021-08-18 | 50.38 | $67.68 | 64808 |
| 2021-08-17 | 50.91 | $67.84 | 100500 |
| 2021-08-16 | 54.28 | $68.82 | 221873 |
| 2021-08-13 | 55.96 | $69.29 | 143300 |
| 2021-08-12 | 55.77 | $69.22 | 131948 |
| 2021-08-11 | 55.45 | $69.10 | 80840 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-2.32
2026-08-07
Close Price
$27.55
Vol: 1.1M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.20
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -2.32 | $27.55 | 1.1M |
| 2026-08-06 | -7.61 | $25.95 | 2.8M |
| 2026-08-05 | -23.51 | $20.61 | 605823 |
| 2026-08-04 | -23.71 | $20.60 | 277135 |
| 2026-08-03 | -28.69 | $20.35 | 329038 |
| 2026-07-31 | -31.47 | $20.21 | 259642 |
| 2026-07-30 | -23.92 | $20.46 | 450000 |
| 2026-07-29 | -2.57 | $21.63 | 607200 |
| 2026-07-28 | -1.18 | $21.30 | 595948 |
| 2026-07-27 | -4.88 | $19.54 | 589902 |
| 2026-07-24 | -21.05 | $18.75 | 246906 |
| 2026-07-23 | -35.89 | $18.13 | 289649 |
| 2026-07-22 | -31.82 | $18.30 | 288728 |
| 2026-07-21 | -33.49 | $18.23 | 356212 |
| 2026-07-20 | -10.29 | $19.20 | 241500 |
| 2026-07-17 | -13.88 | $19.05 | 243900 |
| 2026-07-16 | -3.35 | $19.49 | 414304 |
| 2026-07-15 | -16.84 | $18.66 | 416922 |
| 2026-07-14 | -28.50 | $18.21 | 364632 |
| 2026-07-13 | -11.66 | $18.86 | 426515 |
| 2026-07-10 | -21.24 | $18.49 | 627500 |
| 2026-07-09 | -51.04 | $17.34 | 244014 |
| 2026-07-08 | -56.22 | $17.14 | 436148 |
| 2026-07-07 | -38.86 | $17.81 | 351400 |
| 2026-07-06 | -50.52 | $17.36 | 467204 |
| 2026-07-02 | -72.02 | $16.53 | 642800 |
| 2026-07-01 | -78.76 | $16.27 | 580011 |
| 2026-06-30 | -98.96 | $15.49 | 452344 |
| 2026-06-29 | -86.03 | $16.23 | 465027 |
| 2026-06-26 | -88.83 | $16.13 | 930172 |
| 2026-06-25 | -92.78 | $16.61 | 745000 |
| 2026-06-24 | -94.16 | $16.57 | 927839 |
| 2026-06-23 | -81.44 | $16.94 | 2.6M |
| 2026-06-22 | -66.32 | $18.03 | 448714 |
| 2026-06-18 | -69.43 | $17.97 | 517811 |
| 2026-06-17 | -45.60 | $18.43 | 489800 |
| 2026-06-16 | -12.77 | $19.02 | 274813 |
| 2026-06-15 | -27.66 | $18.74 | 273429 |
| 2026-06-12 | -7.18 | $19.07 | 344025 |
| 2026-06-11 | -25.36 | $18.69 | 375600 |
| 2026-06-10 | -40.91 | $18.32 | 479100 |
| 2026-06-09 | -25.91 | $18.65 | 560311 |
| 2026-06-08 | -80.00 | $17.46 | 252600 |
| 2026-06-05 | -69.09 | $17.70 | 468330 |
| 2026-06-04 | -29.09 | $18.58 | 486900 |
| 2026-06-03 | -73.64 | $17.60 | 570654 |
| 2026-06-02 | -18.18 | $18.82 | 343211 |
| 2026-06-01 | -0.45 | $19.21 | 442900 |
| 2026-05-29 | -26.17 | $18.60 | 388443 |
| 2026-05-28 | -14.98 | $18.78 | 261600 |
| 2026-05-27 | -20.77 | $18.66 | 296013 |
| 2026-05-26 | -26.57 | $18.54 | 321200 |
| 2026-05-22 | -15.46 | $18.77 | 570000 |
| 2026-05-21 | -24.64 | $18.58 | 368012 |
| 2026-05-20 | -26.57 | $18.54 | 381600 |
| 2026-05-19 | -35.27 | $18.36 | 389205 |
| 2026-05-18 | -27.54 | $18.52 | 530800 |
| 2026-05-15 | -78.26 | $17.47 | 431806 |
| 2026-05-14 | -89.86 | $17.23 | 456628 |
| 2026-05-13 | -89.37 | $17.24 | 563600 |
| 2026-05-12 | -89.07 | $17.46 | 538444 |
| 2026-05-11 | -65.03 | $17.90 | 756835 |
| 2026-05-08 | -4.82 | $18.97 | 420427 |
| 2026-05-07 | -13.25 | $18.76 | 343900 |
| 2026-05-06 | -14.29 | $18.53 | 285140 |
| 2026-05-05 | -8.09 | $18.63 | 728463 |
| 2026-05-04 | -35.74 | $17.82 | 211905 |
| 2026-05-01 | -23.30 | $18.11 | 325430 |
| 2026-04-30 | -21.34 | $18.09 | 300941 |
| 2026-04-29 | -19.81 | $18.13 | 384249 |
| 2026-04-28 | -32.11 | $17.62 | 262926 |
| 2026-04-27 | -38.36 | $17.36 | 422900 |
| 2026-04-24 | -30.14 | $17.66 | 286202 |
| 2026-04-23 | -27.12 | $17.77 | 536229 |
| 2026-04-22 | -21.64 | $17.97 | 365400 |
| 2026-04-21 | -18.80 | $18.04 | 564700 |
| 2026-04-20 | -18.02 | $18.07 | 297600 |
| 2026-04-17 | -12.53 | $18.28 | 426604 |
| 2026-04-16 | -10.11 | $18.10 | 281300 |
| 2026-04-15 | -3.23 | $17.81 | 304810 |
| 2026-04-14 | -16.29 | $17.38 | 959493 |
| 2026-04-13 | -10.83 | $17.28 | 1.4M |
| 2026-04-10 | -30.32 | $16.74 | 624310 |
| 2026-04-09 | -35.74 | $16.59 | 871635 |
| 2026-04-08 | -21.66 | $16.98 | 563600 |
| 2026-04-07 | -36.43 | $16.59 | 613503 |
| 2026-04-06 | -50.88 | $16.20 | 318114 |
| 2026-04-02 | -61.07 | $15.97 | 1.2M |
| 2026-04-01 | -63.95 | $16.05 | 708700 |
| 2026-03-31 | -78.49 | $15.55 | 1.2M |
| 2026-03-30 | -80.23 | $15.49 | 620100 |
| 2026-03-27 | -84.88 | $15.33 | 491700 |
| 2026-03-26 | -83.00 | $15.49 | 915500 |
| 2026-03-25 | -86.52 | $15.50 | 1.3M |
| 2026-03-24 | -91.41 | $15.25 | 1.1M |
| 2026-03-23 | -89.84 | $15.33 | 495300 |
| 2026-03-20 | -94.14 | $15.11 | 596900 |
| 2026-03-19 | -93.36 | $15.15 | 644300 |
| 2026-03-18 | -94.62 | $15.18 | 586610 |
| 2026-03-17 | -99.09 | $15.59 | 660400 |
| 2026-03-16 | -94.04 | $15.83 | 715400 |
| 2026-03-13 | -97.48 | $15.68 | 784800 |
| 2026-03-12 | -96.79 | $15.71 | 1.5M |
| 2026-03-11 | -70.30 | $17.09 | 502115 |
| 2026-03-10 | -71.04 | $17.06 | 551896 |
| 2026-03-09 | -57.67 | $17.60 | 505531 |
| 2026-03-06 | -53.47 | $17.77 | 370100 |
| 2026-03-05 | -44.80 | $18.12 | 616323 |
| 2026-03-04 | -68.81 | $17.15 | 556141 |
| 2026-03-03 | -89.36 | $16.32 | 527728 |
| 2026-03-02 | -96.32 | $17.11 | 648990 |
| 2026-02-27 | -64.10 | $18.60 | 767000 |
| 2026-02-26 | -56.91 | $18.87 | 914819 |
| 2026-02-25 | -65.58 | $18.73 | 827282 |
| 2026-02-24 | -74.95 | $18.46 | 1.2M |
| 2026-02-23 | -79.30 | $18.32 | 776200 |
| 2026-02-20 | -69.25 | $18.84 | 785408 |
| 2026-02-19 | -70.21 | $18.79 | 558100 |
| 2026-02-18 | -75.82 | $18.50 | 616523 |
| 2026-02-17 | -88.01 | $17.87 | 779822 |
| 2026-02-13 | -70.79 | $18.76 | 504800 |
| 2026-02-12 | -88.97 | $17.82 | 659900 |
| 2026-02-11 | -79.11 | $18.33 | 708400 |
| 2026-02-10 | -62.09 | $19.21 | 488337 |
| 2026-02-09 | -75.00 | $18.66 | 518947 |
| 2026-02-06 | -81.19 | $18.48 | 686200 |
| 2026-02-05 | -96.18 | $17.50 | 833824 |
| 2026-02-04 | -95.13 | $17.73 | 1.1M |
| 2026-02-03 | -97.06 | $17.97 | 1.1M |
| 2026-02-02 | -88.98 | $20.61 | 463800 |
| 2026-01-30 | -84.44 | $20.88 | 379945 |
| 2026-01-29 | -89.17 | $20.71 | 575200 |
| 2026-01-28 | -80.88 | $21.17 | 309075 |
| 2026-01-27 | -79.41 | $21.22 | 434800 |
| 2026-01-26 | -55.00 | $22.05 | 306900 |
| 2026-01-23 | -55.29 | $22.04 | 187700 |
| 2026-01-22 | -61.18 | $21.84 | 354700 |
| 2026-01-21 | -86.18 | $20.99 | 376014 |
| 2026-01-20 | -96.76 | $20.63 | 446400 |
| 2026-01-16 | -95.41 | $21.22 | 433300 |
| 2026-01-15 | -97.98 | $21.50 | 366452 |
| 2026-01-14 | -83.06 | $21.91 | 420400 |
| 2026-01-13 | -79.34 | $22.00 | 375400 |
| 2026-01-12 | -85.45 | $22.10 | 692800 |
| 2026-01-09 | -9.73 | $23.70 | 318414 |
| 2026-01-08 | -37.02 | $22.85 | 385600 |
| 2026-01-07 | -38.10 | $22.72 | 864418 |
| 2026-01-06 | -10.47 | $23.45 | 495124 |
| 2026-01-05 | -3.86 | $23.55 | 1.4M |
| 2026-01-02 | -5.73 | $22.91 | 439500 |
| 2025-12-31 | -13.28 | $22.46 | 374000 |
| 2025-12-30 | -3.64 | $22.91 | 466358 |
| 2025-12-29 | -6.55 | $22.55 | 514011 |
| 2025-12-26 | -9.03 | $22.44 | 262630 |
| 2025-12-24 | -15.12 | $22.17 | 109606 |
| 2025-12-23 | -17.38 | $22.07 | 366100 |
| 2025-12-22 | -18.28 | $22.03 | 375645 |
| 2025-12-19 | -13.09 | $22.26 | 455143 |
| 2025-12-18 | -9.03 | $22.44 | 388739 |
| 2025-12-17 | -8.49 | $22.40 | 396300 |
| 2025-12-16 | -11.99 | $22.08 | 481822 |
| 2025-12-15 | -7.67 | $22.26 | 573900 |
| 2025-12-12 | -9.50 | $22.02 | 564800 |
| 2025-12-11 | -7.50 | $22.10 | 794900 |
| 2025-12-10 | -4.04 | $21.25 | 494240 |
| 2025-12-09 | -7.07 | $21.16 | 668400 |
| 2025-12-08 | -50.84 | $19.86 | 800521 |
| 2025-12-05 | -58.79 | $19.33 | 1.3M |
| 2025-12-04 | -53.37 | $19.31 | 481148 |
| 2025-12-03 | -63.59 | $18.89 | 993149 |
| 2025-12-02 | -63.85 | $18.88 | 543964 |
| 2025-12-01 | -46.67 | $19.55 | 1.2M |
| 2025-11-28 | -33.33 | $20.07 | 249729 |
| 2025-11-26 | -45.64 | $19.59 | 487400 |
| 2025-11-25 | -66.72 | $19.67 | 892924 |
| 2025-11-24 | -65.22 | $19.88 | 859100 |
| 2025-11-21 | -61.33 | $20.15 | 723200 |
| 2025-11-20 | -76.62 | $19.09 | 880927 |
| 2025-11-19 | -57.65 | $20.43 | 558000 |
| 2025-11-18 | -56.94 | $20.54 | 783900 |
| 2025-11-17 | -61.29 | $20.23 | 2.3M |
| 2025-11-14 | -79.24 | $18.95 | 599305 |
| 2025-11-13 | -84.85 | $18.55 | 709400 |
| 2025-11-12 | -71.67 | $19.49 | 591632 |
| 2025-11-11 | -65.92 | $19.90 | 824740 |
| 2025-11-10 | -77.14 | $19.10 | 966505 |
| 2025-11-07 | -85.13 | $18.53 | 806400 |
| 2025-11-06 | -97.90 | $17.62 | 627011 |
| 2025-11-05 | -90.46 | $18.15 | 871524 |
| 2025-11-04 | -98.50 | $17.68 | 679000 |
| 2025-11-03 | -98.86 | $17.98 | 812099 |
| 2025-10-31 | -96.23 | $18.97 | 844101 |
| 2025-10-30 | -97.33 | $19.51 | 1.4M |
| 2025-10-29 | -65.53 | $23.43 | 529400 |
| 2025-10-28 | -44.63 | $24.07 | 302700 |
| 2025-10-27 | -39.60 | $24.22 | 351800 |
| 2025-10-24 | -49.66 | $23.92 | 324604 |
| 2025-10-23 | -50.00 | $23.91 | 296810 |
| 2025-10-22 | -35.57 | $24.34 | 330200 |
| 2025-10-21 | -51.01 | $23.88 | 379130 |
| 2025-10-20 | -72.82 | $23.23 | 410544 |
| 2025-10-17 | -65.44 | $23.45 | 409042 |
| 2025-10-16 | -40.94 | $24.18 | 1.0M |
| 2025-10-15 | -61.13 | $23.80 | 470900 |
| 2025-10-14 | -89.31 | $22.90 | 1.5M |
| 2025-10-13 | -93.99 | $22.69 | 513533 |
| 2025-10-10 | -98.32 | $22.54 | 579958 |
| 2025-10-09 | -96.87 | $23.52 | 544175 |
| 2025-10-08 | -68.16 | $24.64 | 311140 |
| 2025-10-07 | -74.04 | $24.44 | 376605 |
| 2025-10-06 | -66.34 | $24.80 | 575418 |
| 2025-10-03 | -64.13 | $24.89 | 514200 |
| 2025-10-02 | -79.12 | $24.28 | 309146 |
| 2025-10-01 | -65.85 | $24.82 | 480300 |
| 2025-09-30 | -60.20 | $25.05 | 693400 |
| 2025-09-29 | -75.43 | $24.43 | 483538 |
| 2025-09-26 | -85.01 | $24.04 | 424100 |
| 2025-09-25 | -95.09 | $23.63 | 405701 |
| 2025-09-24 | -94.10 | $23.99 | 372513 |
| 2025-09-23 | -99.14 | $24.04 | 467400 |
| 2025-09-22 | -91.38 | $24.32 | 578176 |
| 2025-09-19 | -99.43 | $24.04 | 903234 |
| 2025-09-18 | -95.63 | $25.75 | 366605 |
| 2025-09-17 | -83.55 | $26.23 | 378400 |
| 2025-09-16 | -81.94 | $26.23 | 380722 |
| 2025-09-15 | -41.31 | $26.62 | 714300 |
| 2025-09-12 | -15.96 | $27.16 | 299500 |
| 2025-09-11 | -11.79 | $27.21 | 387900 |
| 2025-09-10 | -20.06 | $26.87 | 302040 |
| 2025-09-09 | -6.52 | $27.29 | 183200 |
| 2025-09-08 | -6.11 | $27.20 | 422848 |
| 2025-09-05 | -12.54 | $27.00 | 296805 |
| 2025-09-04 | -14.24 | $26.81 | 311831 |
| 2025-09-03 | -23.05 | $26.55 | 326434 |
| 2025-09-02 | -34.58 | $26.21 | 461415 |
| 2025-08-29 | -23.39 | $26.54 | 347200 |
| 2025-08-28 | -21.69 | $26.59 | 310528 |
| 2025-08-27 | -23.73 | $26.53 | 209644 |
| 2025-08-26 | -36.36 | $26.31 | 243500 |
| 2025-08-25 | -33.69 | $26.74 | 256300 |
| 2025-08-22 | -36.71 | $27.09 | 402602 |
| 2025-08-21 | -57.60 | $26.40 | 394300 |
| 2025-08-20 | -58.75 | $26.52 | 493800 |
| 2025-08-19 | -65.56 | $26.15 | 635623 |
| 2025-08-18 | -79.37 | $25.40 | 563900 |
| 2025-08-15 | -78.27 | $25.46 | 367524 |
| 2025-08-14 | -77.16 | $25.52 | 372193 |
| 2025-08-13 | -84.71 | $25.11 | 663500 |
| 2025-08-12 | -95.03 | $24.55 | 659300 |
| 2025-08-11 | -96.55 | $24.67 | 654436 |
| 2025-08-08 | -95.57 | $24.75 | 751200 |
| 2025-08-07 | -95.42 | $26.17 | 701500 |
| 2025-08-06 | -90.40 | $26.79 | 462600 |
| 2025-08-05 | -87.98 | $26.95 | 460022 |
| 2025-08-04 | -98.31 | $26.64 | 350500 |
| 2025-08-01 | -98.29 | $26.78 | 415828 |
| 2025-07-31 | -97.76 | $27.08 | 552800 |
| 2025-07-30 | -99.49 | $26.96 | 405536 |
| 2025-07-29 | -99.23 | $27.60 | 291129 |
| 2025-07-28 | -93.43 | $28.13 | 405006 |
| 2025-07-25 | -80.94 | $29.27 | 344603 |
| 2025-07-24 | -81.60 | $29.21 | 452142 |
| 2025-07-23 | -79.63 | $29.39 | 371800 |
| 2025-07-22 | -85.87 | $28.82 | 576817 |
| 2025-07-21 | -95.18 | $27.97 | 562300 |
| 2025-07-18 | -96.71 | $27.83 | 494369 |
| 2025-07-17 | -96.28 | $27.87 | 462746 |
| 2025-07-16 | -95.84 | $27.91 | 579392 |
| 2025-07-15 | -97.87 | $27.91 | 1.2M |
| 2025-07-14 | -99.80 | $27.72 | 842641 |
| 2025-07-11 | -99.90 | $27.99 | 975840 |
| 2025-07-10 | -97.87 | $29.31 | 1.0M |
| 2025-07-09 | -97.53 | $29.34 | 2.5M |
| 2025-07-08 | -58.42 | $35.82 | 349700 |
| 2025-07-07 | -74.47 | $35.21 | 251600 |
| 2025-07-03 | -60.11 | $36.37 | 116619 |
| 2025-07-02 | -65.62 | $36.10 | 190700 |
| 2025-07-01 | -70.18 | $35.88 | 483700 |
| 2025-06-30 | -86.00 | $35.01 | 377500 |
| 2025-06-27 | -85.83 | $35.15 | 293732 |
| 2025-06-26 | -92.06 | $34.75 | 417232 |
| 2025-06-25 | -97.35 | $34.41 | 333300 |
| 2025-06-24 | -87.77 | $35.47 | 554500 |
| 2025-06-23 | -87.60 | $35.48 | 410400 |
| 2025-06-20 | -94.81 | $35.05 | 332000 |
| 2025-06-18 | -100.00 | $34.74 | 329940 |
| 2025-06-17 | -100.00 | $35.23 | 516219 |
| 2025-06-16 | -96.07 | $36.79 | 351781 |
| 2025-06-13 | -88.22 | $37.13 | 220500 |
| 2025-06-12 | -67.67 | $38.02 | 436409 |
| 2025-06-11 | -81.29 | $37.43 | 309261 |
| 2025-06-10 | -81.99 | $37.40 | 690800 |
| 2025-06-09 | -98.61 | $36.68 | 438149 |
| 2025-06-06 | -94.91 | $37.78 | 187439 |
| 2025-06-05 | -71.96 | $39.41 | 244500 |
| 2025-06-04 | -73.49 | $39.12 | 287709 |
| 2025-06-03 | -54.22 | $39.60 | 232200 |
| 2025-06-02 | -61.45 | $39.42 | 290722 |
| 2025-05-30 | -21.69 | $40.41 | 155227 |
| 2025-05-29 | -14.29 | $40.56 | 158191 |
| 2025-05-28 | -28.04 | $40.12 | 189345 |
| 2025-05-27 | -9.94 | $40.64 | 168716 |
| 2025-05-23 | -23.18 | $40.12 | 194100 |
| 2025-05-22 | -23.40 | $39.96 | 309037 |
| 2025-05-21 | -31.44 | $39.62 | 380600 |
| 2025-05-20 | -9.72 | $40.50 | 430206 |
| 2025-05-19 | -8.03 | $40.37 | 590327 |
| 2025-05-16 | -17.14 | $39.77 | 333900 |
| 2025-05-15 | -11.93 | $40.08 | 237628 |
| 2025-05-14 | -8.24 | $40.30 | 256700 |
| 2025-05-13 | -2.07 | $40.51 | 273527 |
| 2025-05-12 | -4.16 | $40.14 | 253143 |
| 2025-05-09 | -2.01 | $39.37 | 203406 |
| 2025-05-08 | -9.54 | $38.88 | 273400 |
| 2025-05-07 | -8.82 | $38.76 | 243300 |
| 2025-05-06 | -10.71 | $38.61 | 303800 |
| 2025-05-05 | -4.03 | $39.14 | 151200 |
| 2025-05-02 | -3.90 | $39.15 | 288500 |
| 2025-05-01 | -8.28 | $38.28 | 262732 |
| 2025-04-30 | -0.98 | $38.56 | 848300 |
| 2025-04-29 | -1.75 | $38.24 | 183900 |
| 2025-04-28 | -5.83 | $37.66 | 258300 |
| 2025-04-25 | -23.73 | $37.08 | 210300 |
| 2025-04-24 | -23.50 | $37.51 | 231500 |
| 2025-04-23 | -38.94 | $36.46 | 245100 |
| 2025-04-22 | -47.38 | $36.04 | 280822 |
| 2025-04-21 | -58.55 | $35.18 | 592900 |
| 2025-04-17 | -54.61 | $35.66 | 300546 |
| 2025-04-16 | -58.48 | $35.46 | 224500 |
| 2025-04-15 | -48.26 | $36.43 | 277003 |
| 2025-04-14 | -49.32 | $36.33 | 362300 |
| 2025-04-11 | -60.27 | $35.29 | 382100 |
| 2025-04-10 | -73.13 | $34.07 | 472021 |
| 2025-04-09 | -66.77 | $34.70 | 638900 |
| 2025-04-08 | -96.40 | $32.03 | 454515 |
| 2025-04-07 | -92.71 | $33.18 | 706000 |
| 2025-04-04 | -99.17 | $34.68 | 366236 |
| 2025-04-03 | -71.45 | $36.69 | 811200 |
| 2025-04-02 | -59.86 | $37.53 | 602500 |
| 2025-04-01 | -77.93 | $36.22 | 768700 |
| 2025-03-31 | -86.12 | $37.96 | 429618 |
| 2025-03-28 | -95.03 | $38.43 | 315106 |
| 2025-03-27 | -100.00 | $38.86 | 235000 |
| 2025-03-26 | -86.87 | $39.29 | 182911 |
| 2025-03-25 | -90.25 | $39.89 | 273906 |
| 2025-03-24 | -92.71 | $39.64 | 304300 |
| 2025-03-21 | -85.62 | $40.36 | 212000 |
| 2025-03-20 | -81.67 | $40.76 | 160800 |
| 2025-03-19 | -86.01 | $40.32 | 570000 |
| 2025-03-18 | -85.02 | $40.42 | 197966 |
| 2025-03-17 | -86.01 | $40.32 | 317615 |
| 2025-03-14 | -90.31 | $39.89 | 450500 |
| 2025-03-13 | -83.76 | $40.56 | 229700 |
| 2025-03-12 | -81.12 | $40.83 | 210300 |
| 2025-03-11 | -80.53 | $40.89 | 304800 |
| 2025-03-10 | -76.91 | $41.26 | 282933 |
| 2025-03-07 | -73.29 | $41.63 | 427206 |
| 2025-03-06 | -85.91 | $40.34 | 247011 |
| 2025-03-05 | -92.66 | $39.65 | 306300 |
| 2025-03-04 | -98.02 | $39.22 | 288011 |
| 2025-03-03 | -98.07 | $39.96 | 1.0M |
| 2025-02-28 | -95.32 | $40.56 | 1.0M |
| 2025-02-27 | -93.29 | $41.06 | 505419 |
| 2025-02-26 | -22.09 | $48.55 | 140019 |
| 2025-02-25 | -24.81 | $48.46 | 187011 |
| 2025-02-24 | -27.69 | $48.22 | 182040 |
| 2025-02-21 | -46.35 | $47.47 | 88812 |
| 2025-02-20 | -33.04 | $47.62 | 111000 |
| 2025-02-19 | -20.93 | $48.17 | 113106 |
| 2025-02-18 | -3.74 | $48.95 | 135100 |
| 2025-02-14 | -18.72 | $48.27 | 148600 |
| 2025-02-13 | -3.26 | $48.86 | 110400 |
| 2025-02-12 | -11.81 | $48.44 | 100504 |
| 2025-02-11 | -1.12 | $48.96 | 74300 |
| 2025-02-10 | -2.79 | $48.87 | 87200 |
| 2025-02-07 | -7.06 | $48.64 | 128400 |
| 2025-02-06 | -4.65 | $48.77 | 122931 |
| 2025-02-05 | 0.00 | $48.85 | 154315 |
| 2025-02-04 | -28.98 | $47.83 | 128713 |
| 2025-02-03 | -50.40 | $47.40 | 168800 |
| 2025-01-31 | -52.59 | $47.48 | 177531 |
| 2025-01-30 | -44.21 | $48.31 | 243148 |
| 2025-01-29 | -62.13 | $46.81 | 226500 |
| 2025-01-28 | -63.46 | $46.79 | 267107 |
| 2025-01-27 | -66.47 | $46.53 | 248600 |
| 2025-01-24 | -73.53 | $45.93 | 270602 |
| 2025-01-23 | -88.21 | $44.66 | 168017 |
| 2025-01-22 | -83.31 | $45.15 | 257833 |
| 2025-01-21 | -78.97 | $45.64 | 221441 |
| 2025-01-17 | -86.12 | $45.11 | 238744 |
| 2025-01-16 | -91.16 | $44.63 | 175600 |
| 2025-01-15 | -93.23 | $44.47 | 261215 |
| 2025-01-14 | -97.41 | $43.97 | 347100 |
| 2025-01-13 | -98.53 | $43.83 | 255600 |
| 2025-01-10 | -99.76 | $43.97 | 212000 |
| 2025-01-08 | -99.07 | $45.91 | 352200 |
| 2025-01-07 | -99.08 | $46.60 | 618457 |
| 2025-01-06 | -97.30 | $49.09 | 294711 |
| 2025-01-03 | -99.15 | $50.40 | 157000 |
| 2025-01-02 | -98.44 | $51.07 | 84800 |
| 2024-12-31 | -94.46 | $51.40 | 71333 |
| 2024-12-30 | -97.88 | $51.36 | 121247 |
| 2024-12-27 | -93.51 | $52.04 | 103800 |
| 2024-12-26 | -92.98 | $52.07 | 72929 |
| 2024-12-24 | -91.93 | $52.13 | 39500 |
| 2024-12-23 | -92.98 | $52.07 | 200300 |
| 2024-12-20 | -91.20 | $52.29 | 249333 |
| 2024-12-19 | -76.89 | $52.58 | 113848 |
| 2024-12-18 | -71.83 | $52.78 | 96010 |
| 2024-12-17 | -48.83 | $54.25 | 121507 |
| 2024-12-16 | -27.86 | $55.59 | 109049 |
| 2024-12-13 | -21.22 | $55.98 | 198700 |
| 2024-12-12 | -20.92 | $56.00 | 89800 |
| 2024-12-11 | -15.27 | $56.37 | 313519 |
| 2024-12-10 | -23.97 | $55.80 | 131909 |
| 2024-12-09 | -12.52 | $56.55 | 239500 |
| 2024-12-06 | -2.70 | $55.15 | 125000 |
| 2024-12-05 | -23.17 | $54.60 | 109000 |
| 2024-12-04 | -23.37 | $54.59 | 131100 |
| 2024-12-03 | -15.85 | $54.96 | 197300 |
| 2024-12-02 | -18.90 | $54.81 | 179000 |
| 2024-11-29 | -21.75 | $54.67 | 173644 |
| 2024-11-27 | -41.26 | $53.71 | 433628 |
| 2024-11-26 | -40.04 | $53.77 | 257700 |
| 2024-11-25 | -51.63 | $53.20 | 134236 |
| 2024-11-22 | -68.50 | $52.37 | 110300 |
| 2024-11-21 | -86.59 | $51.48 | 133400 |
| 2024-11-20 | -88.01 | $51.41 | 95514 |
| 2024-11-19 | -84.35 | $51.59 | 117000 |
| 2024-11-18 | -69.30 | $51.61 | 155300 |
| 2024-11-15 | -71.98 | $51.45 | 344100 |
| 2024-11-14 | -48.66 | $52.84 | 140900 |
| 2024-11-13 | -60.07 | $52.16 | 111900 |
| 2024-11-12 | -50.17 | $52.75 | 148248 |
| 2024-11-11 | -22.29 | $54.34 | 126228 |
| 2024-11-08 | -17.55 | $54.55 | 178400 |
| 2024-11-07 | -1.47 | $55.64 | 109044 |
| 2024-11-06 | -4.35 | $55.34 | 138700 |
| 2024-11-05 | -3.87 | $54.43 | 107500 |
| 2024-11-04 | -15.48 | $53.60 | 85400 |
| 2024-11-01 | -22.04 | $53.24 | 133500 |
| 2024-10-31 | -35.70 | $52.49 | 119300 |
| 2024-10-30 | -21.13 | $53.29 | 86400 |
| 2024-10-29 | -2.19 | $54.33 | 101400 |
| 2024-10-28 | -8.43 | $53.85 | 128040 |
| 2024-10-25 | -12.39 | $53.06 | 164719 |
| 2024-10-24 | -4.54 | $53.38 | 218026 |
| 2024-10-23 | -6.84 | $52.91 | 188005 |
| 2024-10-22 | -69.65 | $50.18 | 123141 |
| 2024-10-21 | -63.18 | $50.44 | 97300 |
| 2024-10-18 | -42.79 | $51.26 | 107900 |
| 2024-10-17 | -41.29 | $51.32 | 109005 |
| 2024-10-16 | -66.92 | $50.29 | 83612 |
| 2024-10-15 | -87.31 | $49.47 | 88100 |
| 2024-10-14 | -90.30 | $49.35 | 72134 |
| 2024-10-11 | -88.45 | $49.38 | 107200 |
| 2024-10-10 | -62.41 | $50.29 | 90739 |
| 2024-10-09 | -42.55 | $50.98 | 115122 |
| 2024-10-08 | -48.76 | $50.42 | 213000 |
| 2024-10-07 | -40.57 | $50.85 | 82400 |
| 2024-10-04 | -28.95 | $51.46 | 82137 |
| 2024-10-03 | -43.05 | $50.72 | 125700 |
| 2024-10-02 | -33.52 | $51.22 | 441744 |
| 2024-10-01 | -16.55 | $51.77 | 259905 |
| 2024-09-30 | -18.06 | $51.16 | 75418 |
| 2024-09-27 | -3.88 | $52.11 | 75448 |
| 2024-09-26 | -1.17 | $51.58 | 78200 |
| 2024-09-25 | -15.68 | $50.51 | 101500 |
| 2024-09-24 | -1.57 | $51.32 | 98200 |
| 2024-09-23 | -3.14 | $51.23 | 111700 |
| 2024-09-20 | -7.32 | $50.99 | 143343 |
| 2024-09-19 | -4.53 | $51.15 | 152519 |
| 2024-09-18 | -10.90 | $49.92 | 113502 |
| 2024-09-17 | -13.27 | $49.20 | 75613 |
| 2024-09-16 | -3.27 | $49.22 | 81000 |
| 2024-09-13 | -17.05 | $48.68 | 136541 |
| 2024-09-12 | -16.20 | $48.61 | 116736 |
| 2024-09-11 | -17.51 | $48.38 | 141119 |
| 2024-09-10 | -17.38 | $48.34 | 131300 |
| 2024-09-09 | -13.91 | $48.52 | 158326 |
| 2024-09-06 | -15.26 | $48.35 | 220626 |
| 2024-09-05 | -1.59 | $49.21 | 217730 |
| 2024-09-04 | -29.96 | $46.48 | 544400 |
| 2024-09-03 | -29.76 | $46.49 | 122646 |
| 2024-08-30 | -3.85 | $47.77 | 71619 |
| 2024-08-29 | -3.64 | $47.78 | 85800 |
| 2024-08-28 | -11.98 | $47.65 | 84925 |
| 2024-08-27 | -14.66 | $47.91 | 71607 |
| 2024-08-26 | -22.86 | $47.44 | 71000 |
| 2024-08-23 | -23.56 | $47.40 | 64742 |
| 2024-08-22 | -40.66 | $46.42 | 65200 |
| 2024-08-21 | -43.11 | $46.28 | 81500 |
| 2024-08-20 | -46.42 | $46.09 | 239602 |
| 2024-08-19 | -42.93 | $46.29 | 250700 |
| 2024-08-16 | -52.01 | $45.77 | 160300 |
| 2024-08-15 | -54.80 | $45.61 | 242212 |
| 2024-08-14 | -80.45 | $44.14 | 108100 |
| 2024-08-13 | -81.33 | $44.09 | 122100 |
| 2024-08-12 | -88.48 | $43.68 | 208433 |
| 2024-08-09 | -96.34 | $43.23 | 249113 |
| 2024-08-08 | -95.25 | $43.74 | 179040 |
| 2024-08-07 | -99.80 | $43.75 | 247519 |
| 2024-08-06 | -81.17 | $45.43 | 256300 |
| 2024-08-05 | -86.31 | $45.22 | 193000 |
| 2024-08-02 | -89.42 | $45.96 | 141433 |
| 2024-08-01 | -92.69 | $46.72 | 170520 |
| 2024-07-31 | -16.94 | $48.34 | 228600 |
| 2024-07-30 | -12.85 | $48.21 | 244904 |
| 2024-07-29 | -26.45 | $47.67 | 108000 |
| 2024-07-26 | -13.85 | $48.17 | 114500 |
| 2024-07-25 | -33.50 | $47.39 | 161547 |
| 2024-07-24 | -24.69 | $47.74 | 148700 |
| 2024-07-23 | -6.05 | $48.48 | 78100 |
| 2024-07-22 | -3.23 | $48.65 | 135100 |
| 2024-07-19 | -16.38 | $48.12 | 912100 |
| 2024-07-18 | -15.38 | $48.16 | 755300 |
| 2024-07-17 | -37.47 | $47.27 | 134744 |
| 2024-07-16 | -28.29 | $47.64 | 108009 |
| 2024-07-15 | -35.98 | $47.33 | 80616 |
| 2024-07-12 | -29.28 | $47.60 | 78700 |
| 2024-07-11 | -43.12 | $47.27 | 116307 |
| 2024-07-10 | -54.85 | $46.75 | 164400 |
| 2024-07-09 | -40.86 | $47.37 | 169400 |
| 2024-07-08 | -27.56 | $48.14 | 230400 |
| 2024-07-05 | -55.34 | $47.72 | 243800 |
| 2024-07-03 | -72.56 | $46.69 | 146100 |
| 2024-07-02 | -90.03 | $45.47 | 711230 |
| 2024-07-01 | -98.06 | $45.49 | 118700 |
| 2024-06-28 | -96.59 | $45.78 | 125300 |
| 2024-06-27 | -87.58 | $46.80 | 93347 |
| 2024-06-26 | -90.00 | $46.64 | 196900 |
| 2024-06-25 | -88.61 | $47.13 | 98500 |
| 2024-06-24 | -71.53 | $48.30 | 152300 |
| 2024-06-21 | -79.42 | $47.76 | 717500 |
| 2024-06-20 | -77.08 | $47.92 | 182300 |
| 2024-06-18 | -91.20 | $46.96 | 195800 |
| 2024-06-17 | -91.36 | $47.01 | 97700 |
| 2024-06-14 | -94.63 | $46.76 | 75700 |
| 2024-06-13 | -93.71 | $47.66 | 119508 |
| 2024-06-12 | -82.87 | $48.89 | 87700 |
| 2024-06-11 | -96.57 | $48.01 | 117400 |
| 2024-06-10 | -93.39 | $48.98 | 49919 |
| 2024-06-07 | -98.69 | $48.94 | 60214 |
| 2024-06-06 | -77.21 | $51.33 | 66500 |
| 2024-06-05 | -88.70 | $51.54 | 67515 |
| 2024-06-04 | -76.74 | $51.90 | 61142 |
| 2024-06-03 | -63.24 | $52.18 | 67302 |
| 2024-05-31 | -57.72 | $52.34 | 93000 |
| 2024-05-30 | -46.14 | $52.30 | 61024 |
| 2024-05-29 | -72.71 | $51.20 | 102800 |
| 2024-05-28 | -33.33 | $52.83 | 87110 |
| 2024-05-24 | -40.10 | $52.55 | 51600 |
| 2024-05-23 | -58.21 | $51.80 | 100818 |
| 2024-05-22 | -46.27 | $51.85 | 88936 |
| 2024-05-21 | -22.94 | $53.04 | 69818 |
| 2024-05-20 | -10.20 | $53.69 | 81200 |
| 2024-05-17 | -12.75 | $53.51 | 187300 |
| 2024-05-16 | -4.95 | $53.90 | 84000 |
| 2024-05-15 | -0.17 | $53.59 | 75300 |
| 2024-05-14 | -3.04 | $53.23 | 66000 |
| 2024-05-13 | -4.68 | $52.94 | 57200 |
| 2024-05-10 | -0.78 | $52.95 | 85730 |
| 2024-05-09 | -0.53 | $52.28 | 96810 |
| 2024-05-08 | -1.94 | $52.20 | 89600 |
| 2024-05-07 | -10.44 | $51.69 | 168242 |
| 2024-05-06 | -9.33 | $51.20 | 74129 |
| 2024-05-03 | -10.66 | $51.07 | 136100 |
| 2024-05-02 | -17.16 | $50.52 | 103700 |
| 2024-05-01 | -21.73 | $50.24 | 90540 |
| 2024-04-30 | -19.93 | $50.35 | 142900 |
| 2024-04-29 | 0.00 | $51.57 | 134432 |
| 2024-04-26 | -5.34 | $50.94 | 425200 |
| 2024-04-25 | -3.52 | $50.11 | 366131 |
| 2024-04-24 | -0.62 | $50.25 | 277000 |
| 2024-04-23 | -5.00 | $49.63 | 249800 |
| 2024-04-22 | -4.91 | $49.13 | 233400 |
| 2024-04-19 | -11.65 | $48.18 | 438940 |
| 2024-04-18 | -10.14 | $48.11 | 366800 |
| 2024-04-17 | -15.84 | $47.77 | 287641 |
| 2024-04-16 | -29.46 | $47.22 | 478237 |
| 2024-04-15 | -25.74 | $47.37 | 487227 |
| 2024-04-12 | -22.77 | $47.49 | 673700 |
| 2024-04-11 | -0.49 | $48.39 | 500600 |
| 2024-04-10 | -12.33 | $47.53 | 391000 |
| 2024-04-09 | -1.37 | $47.93 | 393826 |
| 2024-04-08 | -33.15 | $46.77 | 428537 |
| 2024-04-05 | -55.07 | $45.97 | 135300 |
| 2024-04-04 | -47.95 | $46.23 | 76000 |
| 2024-04-03 | -35.34 | $46.69 | 83400 |
| 2024-04-02 | -44.11 | $46.37 | 77400 |
| 2024-04-01 | -23.01 | $47.14 | 54340 |
| 2024-03-28 | -15.89 | $47.40 | 99500 |
| 2024-03-27 | -12.32 | $46.82 | 332446 |
| 2024-03-26 | -10.21 | $46.88 | 211800 |
| 2024-03-25 | -21.48 | $46.56 | 96144 |
| 2024-03-22 | -20.07 | $46.60 | 109730 |
| 2024-03-21 | -16.34 | $46.02 | 103300 |
| 2024-03-20 | -69.33 | $45.25 | 100819 |
| 2024-03-19 | -92.94 | $44.68 | 164403 |
| 2024-03-18 | -91.33 | $44.82 | 127619 |
| 2024-03-15 | -88.85 | $44.96 | 110016 |
| 2024-03-14 | -94.69 | $44.63 | 222410 |
| 2024-03-13 | -80.18 | $45.57 | 80917 |
| 2024-03-12 | -74.18 | $45.90 | 109100 |
| 2024-03-11 | -81.09 | $45.52 | 106427 |
| 2024-03-08 | -86.55 | $45.22 | 90705 |
| 2024-03-07 | -75.27 | $45.84 | 73327 |
| 2024-03-06 | -86.05 | $45.26 | 76000 |
| 2024-03-05 | -88.91 | $45.10 | 148449 |
| 2024-03-04 | -83.36 | $45.41 | 127700 |
| 2024-03-01 | -87.66 | $45.17 | 68500 |
| 2024-02-29 | -96.49 | $44.85 | 95300 |
| 2024-02-28 | -91.89 | $45.20 | 86300 |
| 2024-02-27 | -93.94 | $45.49 | 115613 |
| 2024-02-26 | -87.08 | $46.11 | 121900 |
| 2024-02-23 | -87.26 | $46.17 | 119100 |
| 2024-02-22 | -97.15 | $45.65 | 204600 |
| 2024-02-21 | -45.04 | $49.17 | 117206 |
| 2024-02-20 | -27.87 | $49.74 | 97300 |
| 2024-02-16 | -35.89 | $49.12 | 71101 |
| 2024-02-15 | -40.23 | $48.70 | 116748 |
| 2024-02-14 | -46.88 | $48.36 | 107200 |
| 2024-02-13 | -56.47 | $47.40 | 111425 |
| 2024-02-12 | -26.39 | $49.19 | 152300 |
| 2024-02-09 | -22.86 | $49.40 | 125500 |
| 2024-02-08 | -16.97 | $49.75 | 145820 |
| 2024-02-07 | -23.36 | $49.37 | 96644 |
| 2024-02-06 | -14.79 | $49.88 | 177915 |
| 2024-02-05 | -38.49 | $48.47 | 97813 |
| 2024-02-02 | -28.07 | $49.09 | 94041 |
| 2024-02-01 | -24.37 | $49.31 | 146444 |
| 2024-01-31 | -39.33 | $48.42 | 165922 |
| 2024-01-30 | -3.36 | $50.56 | 84909 |
| 2024-01-29 | -0.77 | $49.95 | 100100 |
| 2024-01-26 | -17.18 | $49.10 | 114544 |
| 2024-01-25 | -22.39 | $48.83 | 88503 |
| 2024-01-24 | -42.47 | $47.79 | 117900 |
| 2024-01-23 | -49.03 | $47.45 | 94815 |
| 2024-01-22 | -70.46 | $46.34 | 120500 |
| 2024-01-19 | -75.87 | $46.06 | 190948 |
| 2024-01-18 | -70.46 | $46.34 | 129412 |
| 2024-01-17 | -87.84 | $45.44 | 131129 |
| 2024-01-16 | -89.10 | $46.31 | 202027 |
| 2024-01-12 | -84.50 | $46.50 | 116325 |
| 2024-01-11 | -59.92 | $47.03 | 175300 |
| 2024-01-10 | -32.59 | $48.38 | 272000 |
| 2024-01-09 | -43.72 | $47.83 | 120500 |
| 2024-01-08 | -8.75 | $49.53 | 172813 |
| 2024-01-05 | -19.96 | $48.94 | 181049 |
| 2024-01-04 | -44.33 | $46.94 | 131100 |
| 2024-01-03 | -66.00 | $46.08 | 112700 |
| 2024-01-02 | -41.06 | $47.07 | 141709 |
| 2023-12-29 | -26.65 | $47.57 | 73200 |
| 2023-12-28 | -21.93 | $47.77 | 123329 |
| 2023-12-27 | -7.75 | $48.37 | 102200 |
| 2023-12-26 | -2.73 | $48.57 | 81600 |
| 2023-12-22 | -7.02 | $48.17 | 71800 |
| 2023-12-21 | -6.36 | $48.05 | 191700 |
| 2023-12-20 | -21.82 | $47.37 | 92900 |
| 2023-12-19 | -10.74 | $47.85 | 153900 |
| 2023-12-18 | -30.43 | $46.97 | 228115 |
| 2023-12-15 | -27.29 | $47.11 | 601446 |
| 2023-12-14 | -12.17 | $47.65 | 433423 |
| 2023-12-13 | -8.74 | $46.14 | 128656 |
| 2023-12-12 | 0.00 | $46.41 | 142740 |
| 2023-12-11 | -9.21 | $45.84 | 177900 |
| 2023-12-08 | -21.41 | $45.39 | 95420 |
| 2023-12-07 | -22.49 | $45.35 | 183104 |
| 2023-12-06 | -18.43 | $45.50 | 113820 |
| 2023-12-05 | -23.98 | $45.09 | 117600 |
| 2023-12-04 | -10.23 | $45.56 | 168320 |
| 2023-12-01 | -26.46 | $45.27 | 112600 |
| 2023-11-30 | -39.42 | $44.78 | 107000 |
| 2023-11-29 | -45.50 | $44.55 | 82300 |
| 2023-11-28 | -53.17 | $44.26 | 129522 |
| 2023-11-27 | -39.68 | $44.54 | 117119 |
| 2023-11-24 | -34.58 | $44.70 | 65800 |
| 2023-11-22 | -42.41 | $44.12 | 77600 |
| 2023-11-21 | -45.76 | $43.95 | 128026 |
| 2023-11-20 | -35.90 | $44.45 | 119900 |
| 2023-11-17 | -35.11 | $44.49 | 120831 |
| 2023-11-16 | -53.89 | $43.50 | 157437 |
| 2023-11-15 | -37.94 | $44.32 | 160933 |
| 2023-11-14 | -31.71 | $44.64 | 110129 |
| 2023-11-13 | -65.56 | $42.90 | 208300 |
| 2023-11-10 | -55.06 | $43.44 | 121449 |
| 2023-11-09 | -42.22 | $44.10 | 90900 |
| 2023-11-08 | -41.83 | $44.12 | 155624 |
| 2023-11-07 | -40.08 | $44.24 | 194817 |
| 2023-11-06 | -26.59 | $44.94 | 154747 |
| 2023-11-03 | -3.08 | $46.16 | 183807 |
| 2023-11-02 | -30.64 | $44.73 | 115900 |
| 2023-11-01 | -55.49 | $43.44 | 104200 |
| 2023-10-31 | -63.39 | $43.03 | 138700 |
| 2023-10-30 | -71.87 | $42.59 | 168200 |
| 2023-10-27 | -81.89 | $42.07 | 198246 |
| 2023-10-26 | -95.95 | $41.34 | 210710 |
| 2023-10-25 | -91.33 | $41.58 | 143525 |
| 2023-10-24 | -73.03 | $42.53 | 187700 |
| 2023-10-23 | -77.07 | $42.32 | 184141 |
| 2023-10-20 | -94.22 | $41.43 | 262217 |
| 2023-10-19 | -98.01 | $42.37 | 144400 |
| 2023-10-18 | -84.20 | $43.23 | 108100 |
| 2023-10-17 | -68.10 | $43.91 | 177900 |
| 2023-10-16 | -62.84 | $44.43 | 249300 |
| 2023-10-13 | -84.55 | $43.39 | 151300 |
| 2023-10-12 | -58.95 | $44.92 | 149528 |
| 2023-10-11 | -36.71 | $46.15 | 153600 |
| 2023-10-10 | -47.04 | $45.60 | 179105 |
| 2023-10-09 | -58.71 | $44.95 | 78900 |
| 2023-10-06 | -63.23 | $44.72 | 142205 |
| 2023-10-05 | -75.67 | $44.02 | 177626 |
| 2023-10-04 | -80.82 | $43.73 | 121900 |
| 2023-10-03 | -87.39 | $43.36 | 191101 |
| 2023-10-02 | -98.46 | $42.74 | 114873 |
| 2023-09-29 | -81.72 | $44.58 | 160600 |
| 2023-09-28 | -85.19 | $44.39 | 169300 |
| 2023-09-27 | -93.35 | $44.00 | 75300 |
| 2023-09-26 | -99.80 | $44.00 | 102408 |
| 2023-09-25 | -91.89 | $44.86 | 131230 |
| 2023-09-22 | -96.48 | $45.21 | 131133 |
| 2023-09-21 | -86.18 | $45.87 | 207516 |
| 2023-09-20 | -90.51 | $45.71 | 365800 |
| 2023-09-19 | -66.90 | $47.15 | 147200 |
| 2023-09-18 | -80.63 | $46.76 | 163042 |
| 2023-09-15 | -48.47 | $47.94 | 141445 |
| 2023-09-14 | -43.21 | $48.00 | 86800 |
| 2023-09-13 | -46.50 | $47.92 | 74600 |
| 2023-09-12 | -53.50 | $47.75 | 111900 |
| 2023-09-11 | -41.50 | $48.10 | 133412 |
| 2023-09-08 | -72.67 | $47.47 | 92700 |
| 2023-09-07 | -91.44 | $46.96 | 91248 |
| 2023-09-06 | -71.79 | $47.74 | 122336 |
| 2023-09-05 | -66.34 | $47.99 | 110400 |
| 2023-09-01 | -68.81 | $48.32 | 85009 |
| 2023-08-31 | -69.20 | $48.40 | 54146 |
| 2023-08-30 | -75.24 | $48.45 | 50846 |
| 2023-08-29 | -78.35 | $48.27 | 146547 |
| 2023-08-28 | -87.29 | $47.62 | 74400 |
| 2023-08-25 | -92.97 | $47.22 | 45600 |
| 2023-08-24 | -95.43 | $47.01 | 96724 |
| 2023-08-23 | -86.79 | $47.80 | 81200 |
| 2023-08-22 | -93.28 | $47.22 | 106300 |
| 2023-08-21 | -91.15 | $47.41 | 119300 |
| 2023-08-18 | -90.82 | $47.44 | 95103 |
| 2023-08-17 | -99.66 | $46.65 | 87000 |
| 2023-08-16 | -99.41 | $47.36 | 86343 |
| 2023-08-15 | -99.77 | $48.21 | 105700 |
| 2023-08-14 | -94.23 | $49.14 | 103100 |
| 2023-08-11 | -97.89 | $49.43 | 95700 |
| 2023-08-10 | -98.42 | $49.81 | 80040 |
| 2023-08-09 | -96.23 | $50.40 | 90300 |
| 2023-08-08 | -98.47 | $50.24 | 186700 |
| 2023-08-07 | -79.04 | $51.68 | 182200 |
| 2023-08-04 | -80.03 | $51.61 | 216900 |
| 2023-08-03 | -65.40 | $53.52 | 87800 |
| 2023-08-02 | -54.73 | $54.00 | 72500 |
| 2023-08-01 | -47.60 | $54.43 | 92852 |
| 2023-07-31 | -42.45 | $54.74 | 85100 |
| 2023-07-28 | -46.27 | $54.51 | 56131 |
| 2023-07-27 | -44.09 | $54.54 | 67300 |
| 2023-07-26 | -45.21 | $54.47 | 87300 |
| 2023-07-25 | -70.29 | $52.90 | 107000 |
| 2023-07-24 | -85.62 | $51.94 | 108608 |
| 2023-07-21 | -66.13 | $53.16 | 122013 |
| 2023-07-20 | -27.80 | $55.56 | 72900 |
| 2023-07-19 | -27.48 | $55.58 | 183738 |
| 2023-07-18 | -0.16 | $57.29 | 104318 |
| 2023-07-17 | -7.88 | $56.07 | 75921 |
| 2023-07-14 | -17.03 | $55.57 | 74100 |
| 2023-07-13 | -15.20 | $55.67 | 70100 |
| 2023-07-12 | -32.60 | $54.72 | 76572 |
| 2023-07-11 | -56.23 | $53.43 | 86303 |
| 2023-07-10 | -78.21 | $52.23 | 88047 |
| 2023-07-07 | -81.87 | $52.03 | 127500 |
| 2023-07-06 | -91.21 | $51.52 | 86500 |
| 2023-07-05 | -70.70 | $52.64 | 139900 |
| 2023-07-03 | -59.52 | $53.25 | 70218 |
| 2023-06-30 | -77.29 | $52.28 | 189313 |
| 2023-06-29 | -97.07 | $51.20 | 172741 |
| 2023-06-28 | -65.51 | $54.05 | 117700 |
| 2023-06-27 | -54.01 | $54.48 | 308429 |
| 2023-06-26 | -74.33 | $53.72 | 126400 |
| 2023-06-23 | -79.68 | $53.52 | 85642 |
| 2023-06-22 | -62.30 | $54.17 | 133317 |
| 2023-06-21 | -57.49 | $54.35 | 82300 |
| 2023-06-20 | -45.72 | $54.79 | 189401 |
| 2023-06-16 | -5.08 | $56.31 | 345700 |
| 2023-06-15 | -15.24 | $55.82 | 68400 |
| 2023-06-14 | -33.24 | $55.17 | 225800 |
| 2023-06-13 | -36.57 | $55.05 | 127100 |
| 2023-06-12 | -45.48 | $54.75 | 92149 |
| 2023-06-09 | -56.44 | $54.35 | 81122 |
| 2023-06-08 | -52.88 | $54.48 | 90804 |
| 2023-06-07 | -27.12 | $55.42 | 117143 |
| 2023-06-06 | -33.06 | $55.25 | 163300 |
| 2023-06-05 | -57.34 | $54.59 | 110075 |
| 2023-06-02 | -47.32 | $55.02 | 160539 |
| 2023-06-01 | -70.16 | $54.04 | 191500 |
| 2023-05-31 | -90.44 | $53.17 | 119700 |
| 2023-05-30 | -70.50 | $54.51 | 277425 |
| 2023-05-26 | -85.60 | $53.99 | 88500 |
| 2023-05-25 | -95.95 | $53.35 | 150526 |
| 2023-05-24 | -98.56 | $53.82 | 74000 |
| 2023-05-23 | -80.31 | $55.05 | 95000 |
| 2023-05-22 | -63.39 | $56.03 | 75100 |
| 2023-05-19 | -71.17 | $55.68 | 50233 |
| 2023-05-18 | -68.73 | $55.83 | 61709 |
| 2023-05-17 | -68.57 | $55.84 | 52600 |
| 2023-05-16 | -84.20 | $54.88 | 71200 |
| 2023-05-15 | -64.71 | $56.19 | 85000 |
| 2023-05-12 | -69.35 | $55.89 | 71500 |
| 2023-05-11 | -68.73 | $55.93 | 52000 |
| 2023-05-10 | -67.34 | $56.02 | 78100 |
| 2023-05-09 | -63.16 | $56.29 | 76500 |
| 2023-05-08 | -59.29 | $56.54 | 62835 |
| 2023-05-05 | -57.28 | $56.67 | 174700 |
| 2023-05-04 | -81.27 | $55.12 | 204500 |
| 2023-05-03 | -99.34 | $55.87 | 91400 |
| 2023-05-02 | -95.59 | $56.90 | 61306 |
| 2023-05-01 | -60.23 | $58.31 | 119002 |
| 2023-04-28 | -71.93 | $57.91 | 68500 |
| 2023-04-27 | -83.04 | $57.53 | 72819 |
| 2023-04-26 | -50.00 | $59.02 | 57600 |
| 2023-04-25 | -51.51 | $58.32 | 44135 |
| 2023-04-24 | -19.10 | $59.61 | 44427 |
| 2023-04-21 | -11.74 | $59.81 | 63349 |
| 2023-04-20 | -25.16 | $59.17 | 76307 |
| 2023-04-19 | -29.14 | $58.98 | 58006 |
| 2023-04-18 | -4.82 | $60.14 | 44700 |
| 2023-04-17 | -2.99 | $59.82 | 54100 |
| 2023-04-14 | -13.70 | $59.28 | 50500 |
| 2023-04-13 | -12.63 | $59.33 | 57100 |
| 2023-04-12 | -30.41 | $58.50 | 84011 |
| 2023-04-11 | -45.61 | $57.79 | 75500 |
| 2023-04-10 | -27.84 | $58.62 | 80300 |
| 2023-04-06 | -18.63 | $59.05 | 104738 |
| 2023-04-05 | -44.05 | $58.21 | 56100 |
| 2023-04-04 | -24.19 | $59.70 | 47934 |
| 2023-04-03 | -30.60 | $59.90 | 49118 |
| 2023-03-31 | -40.53 | $59.52 | 68300 |
| 2023-03-30 | -43.31 | $59.32 | 50318 |
| 2023-03-29 | -56.41 | $58.38 | 80416 |
| 2023-03-28 | -79.95 | $56.77 | 76226 |
| 2023-03-27 | -73.61 | $57.25 | 61100 |
| 2023-03-24 | -85.66 | $56.36 | 63136 |
| 2023-03-23 | -68.22 | $57.71 | 78100 |
| 2023-03-22 | -72.22 | $57.70 | 110726 |
| 2023-03-21 | -66.33 | $58.22 | 92465 |
| 2023-03-20 | -81.75 | $56.86 | 83100 |
| 2023-03-17 | -91.72 | $55.98 | 90544 |
| 2023-03-16 | -74.91 | $57.47 | 121904 |
| 2023-03-15 | -89.90 | $56.15 | 142600 |
| 2023-03-14 | -75.07 | $59.01 | 89021 |
| 2023-03-13 | -90.06 | $58.00 | 176663 |
| 2023-03-10 | -95.08 | $58.85 | 66300 |
| 2023-03-09 | -85.94 | $59.73 | 59800 |
| 2023-03-08 | -60.79 | $61.00 | 67700 |
| 2023-03-07 | -69.11 | $60.58 | 62139 |
| 2023-03-06 | -42.38 | $61.93 | 59300 |
| 2023-03-03 | -35.84 | $62.26 | 58800 |
| 2023-03-02 | -36.04 | $62.25 | 94200 |
| 2023-03-01 | -31.75 | $62.33 | 56245 |
| 2023-02-28 | -37.60 | $61.69 | 95200 |
| 2023-02-27 | -22.43 | $62.65 | 59400 |
| 2023-02-24 | -29.07 | $62.23 | 71414 |
| 2023-02-23 | -10.47 | $63.40 | 128106 |
| 2023-02-22 | -20.49 | $61.42 | 106020 |
| 2023-02-21 | -27.84 | $60.93 | 88700 |
| 2023-02-17 | -23.76 | $60.97 | 66600 |
| 2023-02-16 | -32.63 | $60.35 | 73235 |
| 2023-02-15 | -23.37 | $60.96 | 94000 |
| 2023-02-14 | -34.60 | $60.22 | 43441 |
| 2023-02-13 | -36.12 | $60.12 | 85239 |
| 2023-02-10 | -42.79 | $59.68 | 69420 |
| 2023-02-09 | -26.05 | $60.57 | 85738 |
| 2023-02-08 | -10.31 | $61.67 | 77138 |
| 2023-02-07 | -12.92 | $61.32 | 66344 |
| 2023-02-06 | -18.20 | $60.82 | 70400 |
| 2023-02-03 | -5.11 | $61.92 | 63000 |
| 2023-02-02 | -1.82 | $62.29 | 83431 |
| 2023-02-01 | -4.21 | $59.62 | 69600 |
| 2023-01-31 | -5.23 | $58.52 | 70600 |
| 2023-01-30 | -7.37 | $58.26 | 66633 |
| 2023-01-27 | -1.67 | $58.84 | 54300 |
| 2023-01-26 | 0.00 | $58.40 | 48219 |
| 2023-01-25 | -2.68 | $57.73 | 89400 |
| 2023-01-24 | 0.00 | $57.98 | 62828 |
| 2023-01-23 | -0.35 | $57.19 | 86305 |
| 2023-01-20 | -2.34 | $56.93 | 67349 |
| 2023-01-19 | -5.44 | $56.65 | 86849 |
| 2023-01-18 | -9.63 | $56.28 | 50000 |
| 2023-01-17 | -3.75 | $56.77 | 101341 |
| 2023-01-13 | 0.00 | $56.69 | 57445 |
| 2023-01-12 | -3.44 | $55.91 | 88500 |
| 2023-01-11 | -1.30 | $54.85 | 81218 |
| 2023-01-10 | -8.99 | $53.61 | 60300 |
| 2023-01-09 | -12.09 | $53.42 | 124400 |
| 2023-01-06 | -2.55 | $52.24 | 117410 |
| 2023-01-05 | -28.60 | $51.11 | 54900 |
| 2023-01-04 | -27.55 | $51.59 | 68777 |
| 2023-01-03 | -59.00 | $50.09 | 95000 |
| 2022-12-30 | -81.14 | $49.16 | 73410 |
| 2022-12-29 | -71.72 | $49.72 | 153700 |
| 2022-12-28 | -89.90 | $48.64 | 87500 |
| 2022-12-27 | -74.92 | $49.53 | 69307 |
| 2022-12-23 | -73.23 | $49.63 | 74100 |
| 2022-12-22 | -79.63 | $49.25 | 98500 |
| 2022-12-21 | -73.23 | $49.63 | 72433 |
| 2022-12-20 | -91.92 | $48.52 | 111923 |
| 2022-12-19 | -88.72 | $48.71 | 153504 |
| 2022-12-16 | -89.90 | $48.64 | 190400 |
| 2022-12-15 | -96.96 | $49.51 | 136000 |
| 2022-12-14 | -64.93 | $51.24 | 91900 |
| 2022-12-13 | -63.51 | $51.30 | 119700 |
| 2022-12-12 | -69.19 | $51.06 | 145649 |
| 2022-12-09 | -59.48 | $51.47 | 92900 |
| 2022-12-08 | -55.37 | $51.04 | 79227 |
| 2022-12-07 | -33.00 | $51.34 | 83617 |
| 2022-12-06 | -27.38 | $51.79 | 144815 |
| 2022-12-05 | -18.57 | $52.47 | 104636 |
| 2022-12-02 | -3.32 | $53.67 | 120400 |
| 2022-12-01 | -3.84 | $53.50 | 90925 |
| 2022-11-30 | -2.93 | $52.77 | 84700 |
| 2022-11-29 | -7.95 | $52.29 | 70338 |
| 2022-11-28 | -12.03 | $51.90 | 93500 |
| 2022-11-25 | -1.56 | $52.90 | 71814 |
| 2022-11-23 | -0.75 | $52.60 | 84300 |
| 2022-11-22 | -2.22 | $52.11 | 90800 |
| 2022-11-21 | -12.53 | $51.18 | 108100 |
| 2022-11-18 | -5.04 | $51.82 | 98828 |
| 2022-11-17 | -9.51 | $51.24 | 133630 |
| 2022-11-16 | -14.76 | $50.65 | 101700 |
| 2022-11-15 | -9.16 | $51.28 | 108327 |
| 2022-11-14 | -5.12 | $51.25 | 164800 |
| 2022-11-11 | -1.62 | $51.40 | 151400 |
| 2022-11-10 | -5.47 | $49.19 | 140000 |
| 2022-11-09 | -19.22 | $46.22 | 94400 |
| 2022-11-08 | -7.71 | $47.13 | 140818 |
| 2022-11-07 | -3.90 | $46.23 | 109900 |
| 2022-11-04 | 0.00 | $45.60 | 134500 |
| 2022-11-03 | -24.30 | $44.13 | 144900 |
| 2022-11-02 | -26.58 | $44.00 | 141722 |
| 2022-11-01 | -10.74 | $44.90 | 141000 |
| 2022-10-31 | -18.55 | $44.00 | 120900 |
| 2022-10-28 | -10.55 | $44.41 | 97000 |
| 2022-10-27 | -31.05 | $43.36 | 119700 |
| 2022-10-26 | -22.73 | $43.75 | 139725 |
| 2022-10-25 | -13.26 | $44.25 | 139611 |
| 2022-10-24 | -38.07 | $42.94 | 133800 |
| 2022-10-21 | -50.57 | $42.28 | 100243 |
| 2022-10-20 | -64.77 | $41.53 | 133020 |
| 2022-10-19 | -57.01 | $41.94 | 120003 |
| 2022-10-18 | -31.44 | $43.29 | 183600 |
| 2022-10-17 | -46.40 | $42.50 | 220516 |
| 2022-10-14 | -70.64 | $41.22 | 138000 |
| 2022-10-13 | -57.39 | $41.92 | 188625 |
| 2022-10-12 | -78.41 | $40.81 | 142537 |
| 2022-10-11 | -75.57 | $40.96 | 171000 |
| 2022-10-10 | -63.13 | $42.03 | 127300 |
| 2022-10-07 | -66.14 | $42.03 | 117331 |
| 2022-10-06 | -46.34 | $43.41 | 132500 |
| 2022-10-05 | -41.18 | $43.77 | 143806 |
| 2022-10-04 | -25.11 | $44.89 | 211300 |
| 2022-10-03 | -62.55 | $42.28 | 186000 |
| 2022-09-30 | -78.19 | $41.19 | 213100 |
| 2022-09-29 | -84.79 | $40.73 | 205600 |
| 2022-09-28 | -76.45 | $41.38 | 208600 |
| 2022-09-27 | -93.95 | $40.58 | 257800 |
| 2022-09-26 | -95.50 | $40.70 | 189713 |
| 2022-09-23 | -91.62 | $41.50 | 143716 |
| 2022-09-22 | -65.28 | $43.35 | 179638 |
| 2022-09-21 | -69.64 | $43.13 | 173300 |
| 2022-09-20 | -54.17 | $43.91 | 182900 |
| 2022-09-19 | -57.78 | $43.88 | 116726 |
| 2022-09-16 | -69.35 | $43.66 | 188700 |
| 2022-09-15 | -70.31 | $43.83 | 150900 |
| 2022-09-14 | -74.67 | $43.70 | 147313 |
| 2022-09-13 | -67.24 | $44.67 | 177949 |
| 2022-09-12 | -51.44 | $46.15 | 226532 |
| 2022-09-09 | -66.06 | $44.78 | 125844 |
| 2022-09-08 | -86.45 | $42.87 | 166932 |
| 2022-09-07 | -87.62 | $42.76 | 182935 |
| 2022-09-06 | -90.82 | $42.46 | 247231 |
| 2022-09-02 | -95.30 | $42.04 | 137313 |
| 2022-09-01 | -92.96 | $42.26 | 146400 |
| 2022-08-31 | -99.83 | $42.91 | 163100 |
| 2022-08-30 | -98.95 | $43.03 | 141594 |
| 2022-08-29 | -98.07 | $43.22 | 140248 |
| 2022-08-26 | -99.82 | $43.36 | 146800 |
| 2022-08-25 | -93.56 | $45.21 | 100900 |
| 2022-08-24 | -96.02 | $44.97 | 100200 |
| 2022-08-23 | -98.01 | $45.49 | 147300 |
| 2022-08-22 | -98.60 | $45.90 | 220329 |
| 2022-08-19 | -95.52 | $48.18 | 149002 |
| 2022-08-18 | -85.16 | $48.86 | 145934 |
| 2022-08-17 | -74.81 | $49.53 | 119400 |
| 2022-08-16 | -56.11 | $50.74 | 111507 |
| 2022-08-15 | -67.39 | $50.01 | 106000 |
| 2022-08-12 | -71.41 | $49.75 | 108700 |
| 2022-08-11 | -55.51 | $50.14 | 122600 |
| 2022-08-10 | -52.73 | $49.64 | 119400 |
| 2022-08-09 | -69.12 | $48.17 | 156134 |
| 2022-08-08 | -56.86 | $49.27 | 218300 |
| 2022-08-05 | -55.07 | $49.43 | 339700 |
| 2022-08-04 | -4.46 | $53.97 | 153365 |
| 2022-08-03 | -4.90 | $53.75 | 144900 |
| 2022-08-02 | -11.05 | $53.21 | 85900 |
| 2022-08-01 | -2.94 | $53.91 | 148300 |
| 2022-07-29 | -0.44 | $53.96 | 319100 |
| 2022-07-28 | -0.85 | $53.16 | 126700 |
| 2022-07-27 | -2.38 | $52.82 | 154637 |
| 2022-07-26 | -22.00 | $51.18 | 122600 |
| 2022-07-25 | -6.32 | $52.42 | 209300 |
| 2022-07-22 | -8.85 | $52.22 | 190900 |
| 2022-07-21 | -2.49 | $52.05 | 204939 |
| 2022-07-20 | -2.51 | $51.23 | 175200 |
| 2022-07-19 | -15.71 | $50.27 | 273922 |
| 2022-07-18 | -43.91 | $48.51 | 193300 |
| 2022-07-15 | -59.62 | $47.53 | 149908 |
| 2022-07-14 | -81.89 | $46.14 | 166823 |
| 2022-07-13 | -66.99 | $47.07 | 132400 |
| 2022-07-12 | -70.02 | $46.89 | 239034 |
| 2022-07-11 | -77.76 | $46.70 | 215200 |
| 2022-07-08 | -72.19 | $47.81 | 673300 |
| 2022-07-07 | -79.40 | $47.57 | 799643 |
| 2022-07-06 | -85.97 | $46.86 | 275100 |
| 2022-07-05 | -92.25 | $46.11 | 558300 |
| 2022-07-01 | -75.81 | $50.34 | 214001 |
| 2022-06-30 | -73.68 | $50.59 | 186200 |
| 2022-06-29 | -80.85 | $49.75 | 242200 |
| 2022-06-28 | -78.55 | $50.02 | 210000 |
| 2022-06-27 | -72.74 | $50.70 | 211048 |
| 2022-06-24 | -80.17 | $49.83 | 159000 |
| 2022-06-23 | -93.68 | $48.25 | 202835 |
| 2022-06-22 | -85.41 | $50.02 | 174921 |
| 2022-06-21 | -84.60 | $50.39 | 226600 |
| 2022-06-17 | -92.70 | $49.37 | 201000 |
| 2022-06-16 | -95.63 | $49.00 | 197200 |
| 2022-06-15 | -85.19 | $50.35 | 182733 |
| 2022-06-14 | -96.44 | $48.95 | 360835 |
| 2022-06-13 | -97.76 | $50.72 | 154146 |
| 2022-06-10 | -98.13 | $52.02 | 209500 |
| 2022-06-09 | -100.00 | $53.86 | 127800 |
| 2022-06-08 | -69.89 | $56.99 | 183041 |
| 2022-06-07 | -55.78 | $58.10 | 155611 |
| 2022-06-06 | -47.78 | $58.73 | 216714 |
| 2022-06-03 | -64.17 | $57.44 | 78902 |
| 2022-06-02 | -57.88 | $58.39 | 152900 |
| 2022-06-01 | -72.46 | $57.52 | 124100 |
| 2022-05-31 | -67.05 | $58.09 | 159300 |
| 2022-05-27 | -62.77 | $58.54 | 127044 |
| 2022-05-26 | -67.52 | $58.04 | 164800 |
| 2022-05-25 | -77.11 | $57.03 | 257900 |
| 2022-05-24 | -92.97 | $55.36 | 334500 |
| 2022-05-23 | -61.01 | $60.55 | 201400 |
| 2022-05-20 | -65.12 | $60.24 | 165807 |
| 2022-05-19 | -78.32 | $59.31 | 182700 |
| 2022-05-18 | -81.94 | $59.43 | 149114 |
| 2022-05-17 | -52.28 | $62.42 | 96900 |
| 2022-05-16 | -69.35 | $60.70 | 128800 |
| 2022-05-13 | -70.63 | $60.57 | 129222 |
| 2022-05-12 | -89.58 | $58.66 | 174000 |
| 2022-05-11 | -97.92 | $57.82 | 183422 |
| 2022-05-10 | -93.02 | $59.03 | 168504 |
| 2022-05-09 | -96.19 | $58.85 | 216627 |
| 2022-05-06 | -87.50 | $60.55 | 434000 |
| 2022-05-05 | -82.46 | $62.05 | 159300 |
| 2022-05-04 | -38.45 | $65.06 | 132710 |
| 2022-05-03 | -64.33 | $63.29 | 140700 |
| 2022-05-02 | -81.58 | $62.11 | 131760 |
| 2022-04-29 | -84.65 | $61.90 | 159900 |
| 2022-04-28 | -75.88 | $62.50 | 174904 |
| 2022-04-27 | -98.35 | $61.03 | 182604 |
| 2022-04-26 | -99.69 | $62.02 | 166500 |
| 2022-04-25 | -76.01 | $64.55 | 123001 |
| 2022-04-22 | -75.90 | $64.56 | 105126 |
| 2022-04-21 | -61.83 | $65.85 | 214200 |
| 2022-04-20 | -66.09 | $65.46 | 111347 |
| 2022-04-19 | -82.22 | $63.98 | 109700 |
| 2022-04-18 | -87.74 | $63.52 | 77919 |
| 2022-04-14 | -86.90 | $63.60 | 115331 |
| 2022-04-13 | -84.38 | $63.84 | 109100 |
| 2022-04-12 | -97.48 | $62.59 | 134900 |
| 2022-04-11 | -99.45 | $62.85 | 321017 |
| 2022-04-08 | -93.20 | $64.08 | 232700 |
| 2022-04-07 | -88.35 | $64.91 | 154223 |
| 2022-04-06 | -92.28 | $64.60 | 148333 |
| 2022-04-05 | -89.50 | $65.07 | 111636 |
| 2022-04-04 | -59.38 | $65.94 | 111532 |
| 2022-04-01 | -42.31 | $66.36 | 111900 |
| 2022-03-31 | -49.20 | $65.46 | 180132 |
| 2022-03-30 | -21.81 | $69.04 | 107507 |
| 2022-03-29 | -10.86 | $70.47 | 127200 |
| 2022-03-28 | -22.34 | $68.97 | 122700 |
| 2022-03-25 | -23.80 | $68.78 | 150512 |
| 2022-03-24 | -40.19 | $67.60 | 179400 |
| 2022-03-23 | -39.85 | $67.65 | 156700 |
| 2022-03-22 | -42.81 | $71.42 | 115900 |
| 2022-03-21 | -44.26 | $71.10 | 166549 |
| 2022-03-18 | -46.43 | $70.81 | 251200 |
| 2022-03-17 | -51.89 | $69.78 | 205900 |
| 2022-03-16 | -55.69 | $69.37 | 248026 |
| 2022-03-15 | -70.35 | $65.88 | 172000 |
| 2022-03-14 | -75.43 | $64.67 | 172200 |
| 2022-03-11 | -74.98 | $64.86 | 193609 |
| 2022-03-10 | -76.09 | $64.77 | 197919 |
| 2022-03-09 | -74.00 | $65.29 | 323700 |
| 2022-03-08 | -85.09 | $62.53 | 415100 |
| 2022-03-07 | -98.19 | $59.27 | 324228 |
| 2022-03-04 | -97.55 | $61.77 | 226103 |
| 2022-03-03 | -98.30 | $64.03 | 223400 |
| 2022-03-02 | -87.39 | $68.32 | 174142 |
| 2022-03-01 | -96.48 | $66.72 | 277923 |
| 2022-02-28 | -86.51 | $70.49 | 270800 |
| 2022-02-25 | -69.29 | $73.12 | 158903 |
| 2022-02-24 | -86.90 | $70.43 | 342700 |
| 2022-02-23 | -53.69 | $79.12 | 113900 |
| 2022-02-22 | -50.06 | $79.42 | 80700 |
| 2022-02-18 | -40.47 | $80.24 | 92200 |
| 2022-02-17 | -40.23 | $80.26 | 179128 |
| 2022-02-16 | -13.22 | $82.57 | 111436 |
| 2022-02-15 | -18.95 | $82.08 | 84220 |
| 2022-02-14 | -37.08 | $80.53 | 101737 |
| 2022-02-11 | -26.67 | $81.42 | 114118 |
| 2022-02-10 | -13.10 | $82.58 | 147300 |
| 2022-02-09 | 0.00 | $82.99 | 152500 |
| 2022-02-08 | -21.09 | $80.80 | 97220 |
| 2022-02-07 | -41.48 | $79.34 | 93000 |
| 2022-02-04 | -27.10 | $80.37 | 120325 |
| 2022-02-03 | -48.60 | $78.83 | 163208 |
| 2022-02-02 | -29.33 | $80.21 | 138900 |
| 2022-02-01 | -49.72 | $78.75 | 121200 |
| 2022-01-31 | -61.45 | $77.91 | 115502 |
| 2022-01-28 | -73.88 | $77.02 | 262000 |
| 2022-01-27 | -87.85 | $76.02 | 205000 |
| 2022-01-26 | -67.88 | $77.45 | 105600 |
| 2022-01-25 | -75.14 | $76.93 | 190300 |
| 2022-01-24 | -53.05 | $78.13 | 188329 |
| 2022-01-21 | -31.71 | $79.71 | 175626 |
| 2022-01-20 | -16.24 | $80.85 | 131225 |
| 2022-01-19 | -5.19 | $81.80 | 182030 |
| 2022-01-18 | -6.92 | $81.16 | 155918 |
| 2022-01-14 | -2.18 | $81.66 | 101519 |
| 2022-01-13 | -10.62 | $80.77 | 125826 |
| 2022-01-12 | -1.50 | $80.92 | 126310 |
| 2022-01-11 | -3.84 | $79.67 | 112900 |
| 2022-01-10 | -9.40 | $78.59 | 142300 |
| 2022-01-07 | -5.64 | $78.93 | 121843 |
| 2022-01-06 | -6.53 | $78.85 | 168200 |
| 2022-01-05 | -21.04 | $76.93 | 232644 |
| 2022-01-04 | -6.98 | $77.33 | 163238 |
| 2022-01-03 | -14.70 | $75.68 | 176132 |
| 2021-12-31 | -15.66 | $75.55 | 28325 |
| 2021-12-30 | -13.07 | $75.70 | 64218 |
| 2021-12-29 | -5.26 | $76.20 | 77729 |
| 2021-12-28 | -4.70 | $75.81 | 62400 |
| 2021-12-27 | -0.43 | $75.94 | 92800 |
| 2021-12-23 | -7.43 | $74.53 | 93830 |
| 2021-12-22 | -0.57 | $74.16 | 97918 |
| 2021-12-21 | -24.64 | $73.14 | 120800 |
| 2021-12-20 | -47.86 | $71.84 | 166826 |
| 2021-12-17 | -44.11 | $72.05 | 130700 |
| 2021-12-16 | -52.54 | $72.00 | 119000 |
| 2021-12-15 | -55.39 | $71.86 | 104800 |
| 2021-12-14 | -48.41 | $72.32 | 127618 |
| 2021-12-13 | -51.90 | $72.09 | 99100 |
| 2021-12-10 | -40.82 | $72.82 | 102800 |
| 2021-12-09 | -44.16 | $72.60 | 74200 |
| 2021-12-08 | -32.78 | $73.35 | 108527 |
| 2021-12-07 | -46.43 | $72.45 | 62203 |
| 2021-12-06 | -61.91 | $71.43 | 95641 |
| 2021-12-03 | -75.87 | $70.51 | 130647 |
| 2021-12-02 | -67.68 | $71.05 | 126826 |
| 2021-12-01 | -94.99 | $69.25 | 155430 |
| 2021-11-30 | -88.77 | $69.66 | 141800 |
| 2021-11-29 | -81.07 | $71.10 | 127449 |
| 2021-11-26 | -89.89 | $70.62 | 88600 |
| 2021-11-24 | -39.68 | $73.78 | 91933 |
| 2021-11-23 | -16.70 | $73.90 | 122200 |
| 2021-11-22 | -15.34 | $73.93 | 170427 |
| 2021-11-19 | -16.04 | $73.80 | 103742 |
| 2021-11-18 | -4.03 | $75.08 | 85200 |
| 2021-11-17 | -1.88 | $75.31 | 94900 |
| 2021-11-16 | -6.86 | $74.08 | 55733 |
| 2021-11-15 | -10.39 | $73.73 | 69449 |
| 2021-11-12 | -3.13 | $74.45 | 52908 |
| 2021-11-11 | -5.35 | $74.23 | 63444 |
| 2021-11-10 | -4.34 | $74.33 | 113348 |
| 2021-11-09 | -3.56 | $74.05 | 130345 |
| 2021-11-08 | -8.41 | $72.69 | 187908 |
| 2021-11-05 | -8.18 | $72.71 | 90119 |
| 2021-11-04 | -19.05 | $71.65 | 76600 |
| 2021-11-03 | -1.55 | $73.12 | 93100 |
| 2021-11-02 | -20.05 | $71.35 | 94300 |
| 2021-11-01 | -2.58 | $72.77 | 114713 |
| 2021-10-29 | -4.94 | $72.36 | 119639 |
| 2021-10-28 | -3.21 | $72.39 | 284899 |
| 2021-10-27 | -65.57 | $66.21 | 112600 |
| 2021-10-26 | -87.59 | $65.34 | 95600 |
| 2021-10-25 | -99.24 | $64.88 | 91400 |
| 2021-10-22 | -94.57 | $65.64 | 76430 |
| 2021-10-21 | -77.97 | $66.89 | 61520 |
| 2021-10-20 | -52.80 | $67.61 | 101522 |
| 2021-10-19 | -23.43 | $68.45 | 65802 |
| 2021-10-18 | -48.57 | $67.59 | 83800 |
| 2021-10-15 | -19.09 | $68.20 | 58700 |
| 2021-10-14 | -30.50 | $67.65 | 58000 |
| 2021-10-13 | -42.53 | $67.07 | 68549 |
| 2021-10-12 | -48.55 | $66.78 | 74100 |
| 2021-10-11 | -45.23 | $66.94 | 197800 |
| 2021-10-08 | -48.13 | $66.80 | 62900 |
| 2021-10-07 | -51.24 | $66.65 | 106409 |
| 2021-10-06 | -34.44 | $67.46 | 177100 |
| 2021-10-05 | -13.90 | $68.45 | 98137 |
| 2021-10-04 | -40.48 | $67.27 | 100300 |
| 2021-10-01 | -27.45 | $67.92 | 81607 |
| 2021-09-30 | -45.09 | $67.04 | 112500 |
| 2021-09-29 | -49.70 | $66.81 | 111100 |
| 2021-09-28 | -59.72 | $66.31 | 109800 |
| 2021-09-27 | -7.01 | $68.94 | 100100 |
| 2021-09-24 | -21.44 | $68.22 | 120900 |
| 2021-09-23 | -10.02 | $68.79 | 54539 |
| 2021-09-22 | -30.26 | $67.78 | 112000 |
| 2021-09-21 | -66.53 | $65.97 | 100808 |
| 2021-09-20 | -86.57 | $64.97 | 106200 |
| 2021-09-17 | -72.83 | $66.61 | 102100 |
| 2021-09-16 | -60.33 | $67.07 | 81400 |
| 2021-09-15 | -55.98 | $67.23 | 62918 |
| 2021-09-14 | -72.83 | $66.61 | 147424 |
| 2021-09-13 | -40.22 | $67.81 | 60400 |
| 2021-09-10 | -66.49 | $66.88 | 71400 |
| 2021-09-09 | -51.98 | $67.43 | 69907 |
| 2021-09-08 | -52.51 | $67.41 | 78500 |
| 2021-09-07 | -35.36 | $68.06 | 88500 |
| 2021-09-03 | -15.30 | $68.82 | 45700 |
| 2021-09-02 | -8.44 | $69.08 | 84133 |
| 2021-09-01 | -28.23 | $68.33 | 78500 |
| 2021-08-31 | -33.86 | $67.90 | 50600 |
| 2021-08-30 | -44.59 | $67.42 | 38541 |
| 2021-08-27 | -35.73 | $67.66 | 66500 |
| 2021-08-26 | -51.11 | $66.86 | 58531 |
| 2021-08-25 | -34.61 | $67.68 | 66420 |
| 2021-08-24 | -40.00 | $67.38 | 66500 |
| 2021-08-23 | -43.17 | $67.22 | 57100 |
| 2021-08-20 | -57.82 | $66.48 | 168600 |
| 2021-08-19 | -62.97 | $66.22 | 88700 |
| 2021-08-18 | -34.06 | $67.68 | 64808 |
| 2021-08-17 | -30.89 | $67.84 | 100500 |
| 2021-08-16 | -8.12 | $68.82 | 221873 |
| 2021-08-13 | -1.46 | $69.29 | 143300 |
| 2021-08-12 | -0.81 | $69.22 | 131948 |
| 2021-08-11 | -0.14 | $69.10 | 80840 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.28
2026-08-07
Close Price
$27.55
Vol: 1.1MAverage Directional Index - Detailed Analysis
Minimum
9.58
Average
21.13
Maximum
49.86
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 17.28 | $27.55 | 1.1M |
| 2026-08-06 | 15.39 | $25.95 | 2.8M |
| 2026-08-05 | 13.59 | $20.61 | 605823 |
| 2026-08-04 | 13.04 | $20.60 | 277135 |
| 2026-08-03 | 12.79 | $20.35 | 329038 |
| 2026-07-31 | 12.47 | $20.21 | 259642 |
| 2026-07-30 | 12.40 | $20.46 | 450000 |
| 2026-07-29 | 12.32 | $21.63 | 607200 |
| 2026-07-28 | 11.53 | $21.30 | 595948 |
| 2026-07-27 | 10.86 | $19.54 | 589902 |
| 2026-07-24 | 10.86 | $18.75 | 246906 |
| 2026-07-23 | 11.34 | $18.13 | 289649 |
| 2026-07-22 | 11.63 | $18.30 | 288728 |
| 2026-07-21 | 12.16 | $18.23 | 356212 |
| 2026-07-20 | 12.71 | $19.20 | 241500 |
| 2026-07-17 | 12.93 | $19.05 | 243900 |
| 2026-07-16 | 13.16 | $19.49 | 414304 |
| 2026-07-15 | 13.05 | $18.66 | 416922 |
| 2026-07-14 | 13.35 | $18.21 | 364632 |
| 2026-07-13 | 13.77 | $18.86 | 426515 |
| 2026-07-10 | 13.93 | $18.49 | 627500 |
| 2026-07-09 | 14.34 | $17.34 | 244014 |
| 2026-07-08 | 14.73 | $17.14 | 436148 |
| 2026-07-07 | 15.02 | $17.81 | 351400 |
| 2026-07-06 | 15.75 | $17.36 | 467204 |
| 2026-07-02 | 16.03 | $16.53 | 642800 |
| 2026-07-01 | 15.69 | $16.27 | 580011 |
| 2026-06-30 | 15.03 | $15.49 | 452344 |
| 2026-06-29 | 13.97 | $16.23 | 465027 |
| 2026-06-26 | 13.20 | $16.13 | 930172 |
| 2026-06-25 | 12.39 | $16.61 | 745000 |
| 2026-06-24 | 12.01 | $16.57 | 927839 |
| 2026-06-23 | 11.50 | $16.94 | 2.6M |
| 2026-06-22 | 10.97 | $18.03 | 448714 |
| 2026-06-18 | 11.46 | $17.97 | 517811 |
| 2026-06-17 | 11.86 | $18.43 | 489800 |
| 2026-06-16 | 12.16 | $19.02 | 274813 |
| 2026-06-15 | 12.07 | $18.74 | 273429 |
| 2026-06-12 | 11.98 | $19.07 | 344025 |
| 2026-06-11 | 12.00 | $18.69 | 375600 |
| 2026-06-10 | 12.21 | $18.32 | 479100 |
| 2026-06-09 | 12.31 | $18.65 | 560311 |
| 2026-06-08 | 12.29 | $17.46 | 252600 |
| 2026-06-05 | 12.66 | $17.70 | 468330 |
| 2026-06-04 | 13.14 | $18.58 | 486900 |
| 2026-06-03 | 13.36 | $17.60 | 570654 |
| 2026-06-02 | 14.04 | $18.82 | 343211 |
| 2026-06-01 | 13.72 | $19.21 | 442900 |
| 2026-05-29 | 13.36 | $18.60 | 388443 |
| 2026-05-28 | 13.02 | $18.78 | 261600 |
| 2026-05-27 | 12.85 | $18.66 | 296013 |
| 2026-05-26 | 12.70 | $18.54 | 321200 |
| 2026-05-22 | 12.61 | $18.77 | 570000 |
| 2026-05-21 | 12.45 | $18.58 | 368012 |
| 2026-05-20 | 12.46 | $18.54 | 381600 |
| 2026-05-19 | 12.48 | $18.36 | 389205 |
| 2026-05-18 | 12.25 | $18.52 | 530800 |
| 2026-05-15 | 12.19 | $17.47 | 431806 |
| 2026-05-14 | 12.73 | $17.23 | 456628 |
| 2026-05-13 | 13.36 | $17.24 | 563600 |
| 2026-05-12 | 13.63 | $17.46 | 538444 |
| 2026-05-11 | 14.16 | $17.90 | 756835 |
| 2026-05-08 | 14.75 | $18.97 | 420427 |
| 2026-05-07 | 14.66 | $18.76 | 343900 |
| 2026-05-06 | 14.28 | $18.53 | 285140 |
| 2026-05-05 | 13.99 | $18.63 | 728463 |
| 2026-05-04 | 13.75 | $17.82 | 211905 |
| 2026-05-01 | 14.03 | $18.11 | 325430 |
| 2026-04-30 | 14.09 | $18.09 | 300941 |
| 2026-04-29 | 14.17 | $18.13 | 384249 |
| 2026-04-28 | 14.27 | $17.62 | 262926 |
| 2026-04-27 | 14.75 | $17.36 | 422900 |
| 2026-04-24 | 15.26 | $17.66 | 286202 |
| 2026-04-23 | 15.64 | $17.77 | 536229 |
| 2026-04-22 | 16.06 | $17.97 | 365400 |
| 2026-04-21 | 16.15 | $18.04 | 564700 |
| 2026-04-20 | 16.16 | $18.07 | 297600 |
| 2026-04-17 | 16.23 | $18.28 | 426604 |
| 2026-04-16 | 15.99 | $18.10 | 281300 |
| 2026-04-15 | 15.92 | $17.81 | 304810 |
| 2026-04-14 | 16.18 | $17.38 | 959493 |
| 2026-04-13 | 16.41 | $17.28 | 1.4M |
| 2026-04-10 | 16.95 | $16.74 | 624310 |
| 2026-04-09 | 17.71 | $16.59 | 871635 |
| 2026-04-08 | 18.51 | $16.98 | 563600 |
| 2026-04-07 | 19.02 | $16.59 | 613503 |
| 2026-04-06 | 19.98 | $16.20 | 318114 |
| 2026-04-02 | 20.52 | $15.97 | 1.2M |
| 2026-04-01 | 20.99 | $16.05 | 708700 |
| 2026-03-31 | 21.40 | $15.55 | 1.2M |
| 2026-03-30 | 21.50 | $15.49 | 620100 |
| 2026-03-27 | 21.48 | $15.33 | 491700 |
| 2026-03-26 | 21.56 | $15.49 | 915500 |
| 2026-03-25 | 21.71 | $15.50 | 1.3M |
| 2026-03-24 | 21.71 | $15.25 | 1.1M |
| 2026-03-23 | 21.38 | $15.33 | 495300 |
| 2026-03-20 | 21.07 | $15.11 | 596900 |
| 2026-03-19 | 20.65 | $15.15 | 644300 |
| 2026-03-18 | 20.21 | $15.18 | 586610 |
| 2026-03-17 | 19.77 | $15.59 | 660400 |
| 2026-03-16 | 19.59 | $15.83 | 715400 |
| 2026-03-13 | 19.21 | $15.68 | 784800 |
| 2026-03-12 | 18.81 | $15.71 | 1.5M |
| 2026-03-11 | 18.39 | $17.09 | 502115 |
| 2026-03-10 | 18.53 | $17.06 | 551896 |
| 2026-03-09 | 18.67 | $17.60 | 505531 |
| 2026-03-06 | 18.93 | $17.77 | 370100 |
| 2026-03-05 | 19.28 | $18.12 | 616323 |
| 2026-03-04 | 19.85 | $17.15 | 556141 |
| 2026-03-03 | 19.85 | $16.32 | 527728 |
| 2026-03-02 | 19.40 | $17.11 | 648990 |
| 2026-02-27 | 19.37 | $18.60 | 767000 |
| 2026-02-26 | 19.58 | $18.87 | 914819 |
| 2026-02-25 | 20.24 | $18.73 | 827282 |
| 2026-02-24 | 20.13 | $18.46 | 1.2M |
| 2026-02-23 | 20.01 | $18.32 | 776200 |
| 2026-02-20 | 19.75 | $18.84 | 785408 |
| 2026-02-19 | 19.73 | $18.79 | 558100 |
| 2026-02-18 | 19.52 | $18.50 | 616523 |
| 2026-02-17 | 19.05 | $17.87 | 779822 |
| 2026-02-13 | 18.39 | $18.76 | 504800 |
| 2026-02-12 | 18.04 | $17.82 | 659900 |
| 2026-02-11 | 17.44 | $18.33 | 708400 |
| 2026-02-10 | 17.07 | $19.21 | 488337 |
| 2026-02-09 | 16.94 | $18.66 | 518947 |
| 2026-02-06 | 16.28 | $18.48 | 686200 |
| 2026-02-05 | 15.45 | $17.50 | 833824 |
| 2026-02-04 | 14.18 | $17.73 | 1.1M |
| 2026-02-03 | 12.91 | $17.97 | 1.1M |
| 2026-02-02 | 11.69 | $20.61 | 463800 |
| 2026-01-30 | 11.50 | $20.88 | 379945 |
| 2026-01-29 | 11.53 | $20.71 | 575200 |
| 2026-01-28 | 11.38 | $21.17 | 309075 |
| 2026-01-27 | 11.68 | $21.22 | 434800 |
| 2026-01-26 | 12.06 | $22.05 | 306900 |
| 2026-01-23 | 12.39 | $22.04 | 187700 |
| 2026-01-22 | 12.97 | $21.84 | 354700 |
| 2026-01-21 | 13.58 | $20.99 | 376014 |
| 2026-01-20 | 13.77 | $20.63 | 446400 |
| 2026-01-16 | 13.75 | $21.22 | 433300 |
| 2026-01-15 | 14.09 | $21.50 | 366452 |
| 2026-01-14 | 14.70 | $21.91 | 420400 |
| 2026-01-13 | 15.42 | $22.00 | 375400 |
| 2026-01-12 | 16.18 | $22.10 | 692800 |
| 2026-01-09 | 16.75 | $23.70 | 318414 |
| 2026-01-08 | 16.66 | $22.85 | 385600 |
| 2026-01-07 | 17.01 | $22.72 | 864418 |
| 2026-01-06 | 17.20 | $23.45 | 495124 |
| 2026-01-05 | 16.60 | $23.55 | 1.4M |
| 2026-01-02 | 16.08 | $22.91 | 439500 |
| 2025-12-31 | 15.88 | $22.46 | 374000 |
| 2025-12-30 | 15.80 | $22.91 | 466358 |
| 2025-12-29 | 15.58 | $22.55 | 514011 |
| 2025-12-26 | 15.61 | $22.44 | 262630 |
| 2025-12-24 | 15.77 | $22.17 | 109606 |
| 2025-12-23 | 16.13 | $22.07 | 366100 |
| 2025-12-22 | 16.50 | $22.03 | 375645 |
| 2025-12-19 | 16.90 | $22.26 | 455143 |
| 2025-12-18 | 17.09 | $22.44 | 388739 |
| 2025-12-17 | 17.20 | $22.40 | 396300 |
| 2025-12-16 | 17.36 | $22.08 | 481822 |
| 2025-12-15 | 17.71 | $22.26 | 573900 |
| 2025-12-12 | 17.88 | $22.02 | 564800 |
| 2025-12-11 | 18.23 | $22.10 | 794900 |
| 2025-12-10 | 18.59 | $21.25 | 494240 |
| 2025-12-09 | 19.53 | $21.16 | 668400 |
| 2025-12-08 | 20.53 | $19.86 | 800521 |
| 2025-12-05 | 20.83 | $19.33 | 1.3M |
| 2025-12-04 | 20.98 | $19.31 | 481148 |
| 2025-12-03 | 20.96 | $18.89 | 993149 |
| 2025-12-02 | 20.75 | $18.88 | 543964 |
| 2025-12-01 | 20.75 | $19.55 | 1.2M |
| 2025-11-28 | 20.97 | $20.07 | 249729 |
| 2025-11-26 | 21.43 | $19.59 | 487400 |
| 2025-11-25 | 21.90 | $19.67 | 892924 |
| 2025-11-24 | 22.40 | $19.88 | 859100 |
| 2025-11-21 | 22.89 | $20.15 | 723200 |
| 2025-11-20 | 23.40 | $19.09 | 880927 |
| 2025-11-19 | 23.84 | $20.43 | 558000 |
| 2025-11-18 | 24.86 | $20.54 | 783900 |
| 2025-11-17 | 25.94 | $20.23 | 2.3M |
| 2025-11-14 | 27.07 | $18.95 | 599305 |
| 2025-11-13 | 26.93 | $18.55 | 709400 |
| 2025-11-12 | 26.82 | $19.49 | 591632 |
| 2025-11-11 | 27.00 | $19.90 | 824740 |
| 2025-11-10 | 27.28 | $19.10 | 966505 |
| 2025-11-07 | 27.02 | $18.53 | 806400 |
| 2025-11-06 | 26.28 | $17.62 | 627011 |
| 2025-11-05 | 25.19 | $18.15 | 871524 |
| 2025-11-04 | 24.04 | $17.68 | 679000 |
| 2025-11-03 | 22.61 | $17.98 | 812099 |
| 2025-10-31 | 21.19 | $18.97 | 844101 |
| 2025-10-30 | 19.90 | $19.51 | 1.4M |
| 2025-10-29 | 18.71 | $23.43 | 529400 |
| 2025-10-28 | 19.21 | $24.07 | 302700 |
| 2025-10-27 | 20.18 | $24.22 | 351800 |
| 2025-10-24 | 21.07 | $23.92 | 324604 |
| 2025-10-23 | 21.94 | $23.91 | 296810 |
| 2025-10-22 | 22.87 | $24.34 | 330200 |
| 2025-10-21 | 23.87 | $23.88 | 379130 |
| 2025-10-20 | 24.52 | $23.23 | 410544 |
| 2025-10-17 | 24.82 | $23.45 | 409042 |
| 2025-10-16 | 25.28 | $24.18 | 1.0M |
| 2025-10-15 | 25.93 | $23.80 | 470900 |
| 2025-10-14 | 26.31 | $22.90 | 1.5M |
| 2025-10-13 | 26.67 | $22.69 | 513533 |
| 2025-10-10 | 26.26 | $22.54 | 579958 |
| 2025-10-09 | 25.84 | $23.52 | 544175 |
| 2025-10-08 | 25.82 | $24.64 | 311140 |
| 2025-10-07 | 26.49 | $24.44 | 376605 |
| 2025-10-06 | 27.14 | $24.80 | 575418 |
| 2025-10-03 | 27.93 | $24.89 | 514200 |
| 2025-10-02 | 28.47 | $24.28 | 309146 |
| 2025-10-01 | 28.68 | $24.82 | 480300 |
| 2025-09-30 | 29.28 | $25.05 | 693400 |
| 2025-09-29 | 29.61 | $24.43 | 483538 |
| 2025-09-26 | 29.46 | $24.04 | 424100 |
| 2025-09-25 | 28.91 | $23.63 | 405701 |
| 2025-09-24 | 27.99 | $23.99 | 372513 |
| 2025-09-23 | 27.16 | $24.04 | 467400 |
| 2025-09-22 | 26.39 | $24.32 | 578176 |
| 2025-09-19 | 25.66 | $24.04 | 903234 |
| 2025-09-18 | 24.89 | $25.75 | 366605 |
| 2025-09-17 | 24.90 | $26.23 | 378400 |
| 2025-09-16 | 25.22 | $26.23 | 380722 |
| 2025-09-15 | 25.29 | $26.62 | 714300 |
| 2025-09-12 | 25.70 | $27.16 | 299500 |
| 2025-09-11 | 26.33 | $27.21 | 387900 |
| 2025-09-10 | 27.01 | $26.87 | 302040 |
| 2025-09-09 | 27.78 | $27.29 | 183200 |
| 2025-09-08 | 28.86 | $27.20 | 422848 |
| 2025-09-05 | 29.85 | $27.00 | 296805 |
| 2025-09-04 | 30.89 | $26.81 | 311831 |
| 2025-09-03 | 31.70 | $26.55 | 326434 |
| 2025-09-02 | 32.20 | $26.21 | 461415 |
| 2025-08-29 | 32.59 | $26.54 | 347200 |
| 2025-08-28 | 33.20 | $26.59 | 310528 |
| 2025-08-27 | 33.75 | $26.53 | 209644 |
| 2025-08-26 | 34.30 | $26.31 | 243500 |
| 2025-08-25 | 34.94 | $26.74 | 256300 |
| 2025-08-22 | 35.84 | $27.09 | 402602 |
| 2025-08-21 | 36.79 | $26.40 | 394300 |
| 2025-08-20 | 37.27 | $26.52 | 493800 |
| 2025-08-19 | 37.82 | $26.15 | 635623 |
| 2025-08-18 | 38.20 | $25.40 | 563900 |
| 2025-08-15 | 38.13 | $25.46 | 367524 |
| 2025-08-14 | 38.07 | $25.52 | 372193 |
| 2025-08-13 | 37.88 | $25.11 | 663500 |
| 2025-08-12 | 37.35 | $24.55 | 659300 |
| 2025-08-11 | 36.53 | $24.67 | 654436 |
| 2025-08-08 | 35.72 | $24.75 | 751200 |
| 2025-08-07 | 34.87 | $26.17 | 701500 |
| 2025-08-06 | 34.36 | $26.79 | 462600 |
| 2025-08-05 | 34.04 | $26.95 | 460022 |
| 2025-08-04 | 33.70 | $26.64 | 350500 |
| 2025-08-01 | 33.16 | $26.78 | 415828 |
| 2025-07-31 | 32.63 | $27.08 | 552800 |
| 2025-07-30 | 32.14 | $26.96 | 405536 |
| 2025-07-29 | 31.64 | $27.60 | 291129 |
| 2025-07-28 | 31.27 | $28.13 | 405006 |
| 2025-07-25 | 31.04 | $29.27 | 344603 |
| 2025-07-24 | 30.97 | $29.21 | 452142 |
| 2025-07-23 | 31.06 | $29.39 | 371800 |
| 2025-07-22 | 30.98 | $28.82 | 576817 |
| 2025-07-21 | 30.56 | $27.97 | 562300 |
| 2025-07-18 | 29.74 | $27.83 | 494369 |
| 2025-07-17 | 28.91 | $27.87 | 462746 |
| 2025-07-16 | 27.81 | $27.91 | 579392 |
| 2025-07-15 | 26.66 | $27.91 | 1.2M |
| 2025-07-14 | 25.51 | $27.72 | 842641 |
| 2025-07-11 | 24.05 | $27.99 | 975840 |
| 2025-07-10 | 22.56 | $29.31 | 1.0M |
| 2025-07-09 | 21.21 | $29.34 | 2.5M |
| 2025-07-08 | 19.80 | $35.82 | 349700 |
| 2025-07-07 | 20.00 | $35.21 | 251600 |
| 2025-07-03 | 20.11 | $36.37 | 116619 |
| 2025-07-02 | 20.80 | $36.10 | 190700 |
| 2025-07-01 | 21.24 | $35.88 | 483700 |
| 2025-06-30 | 21.66 | $35.01 | 377500 |
| 2025-06-27 | 21.52 | $35.15 | 293732 |
| 2025-06-26 | 21.42 | $34.75 | 417232 |
| 2025-06-25 | 20.97 | $34.41 | 333300 |
| 2025-06-24 | 20.26 | $35.47 | 554500 |
| 2025-06-23 | 19.88 | $35.48 | 410400 |
| 2025-06-20 | 19.11 | $35.05 | 332000 |
| 2025-06-18 | 18.13 | $34.74 | 329940 |
| 2025-06-17 | 17.00 | $35.23 | 516219 |
| 2025-06-16 | 15.95 | $36.79 | 351781 |
| 2025-06-13 | 15.42 | $37.13 | 220500 |
| 2025-06-12 | 14.97 | $38.02 | 436409 |
| 2025-06-11 | 14.81 | $37.43 | 309261 |
| 2025-06-10 | 14.57 | $37.40 | 690800 |
| 2025-06-09 | 14.09 | $36.68 | 438149 |
| 2025-06-06 | 13.36 | $37.78 | 187439 |
| 2025-06-05 | 13.00 | $39.41 | 244500 |
| 2025-06-04 | 13.47 | $39.12 | 287709 |
| 2025-06-03 | 13.96 | $39.60 | 232200 |
| 2025-06-02 | 14.54 | $39.42 | 290722 |
| 2025-05-30 | 15.06 | $40.41 | 155227 |
| 2025-05-29 | 15.58 | $40.56 | 158191 |
| 2025-05-28 | 16.06 | $40.12 | 189345 |
| 2025-05-27 | 16.68 | $40.64 | 168716 |
| 2025-05-23 | 17.12 | $40.12 | 194100 |
| 2025-05-22 | 17.88 | $39.96 | 309037 |
| 2025-05-21 | 18.69 | $39.62 | 380600 |
| 2025-05-20 | 19.50 | $40.50 | 430206 |
| 2025-05-19 | 19.85 | $40.37 | 590327 |
| 2025-05-16 | 20.48 | $39.77 | 333900 |
| 2025-05-15 | 21.40 | $40.08 | 237628 |
| 2025-05-14 | 22.35 | $40.30 | 256700 |
| 2025-05-13 | 23.00 | $40.51 | 273527 |
| 2025-05-12 | 23.76 | $40.14 | 253143 |
| 2025-05-09 | 24.67 | $39.37 | 203406 |
| 2025-05-08 | 25.89 | $38.88 | 273400 |
| 2025-05-07 | 26.96 | $38.76 | 243300 |
| 2025-05-06 | 28.00 | $38.61 | 303800 |
| 2025-05-05 | 29.11 | $39.14 | 151200 |
| 2025-05-02 | 30.36 | $39.15 | 288500 |
| 2025-05-01 | 31.82 | $38.28 | 262732 |
| 2025-04-30 | 33.10 | $38.56 | 848300 |
| 2025-04-29 | 34.34 | $38.24 | 183900 |
| 2025-04-28 | 35.53 | $37.66 | 258300 |
| 2025-04-25 | 36.56 | $37.08 | 210300 |
| 2025-04-24 | 37.35 | $37.51 | 231500 |
| 2025-04-23 | 38.20 | $36.46 | 245100 |
| 2025-04-22 | 38.96 | $36.04 | 280822 |
| 2025-04-21 | 39.36 | $35.18 | 592900 |
| 2025-04-17 | 39.43 | $35.66 | 300546 |
| 2025-04-16 | 39.64 | $35.46 | 224500 |
| 2025-04-15 | 39.87 | $36.43 | 277003 |
| 2025-04-14 | 40.34 | $36.33 | 362300 |
| 2025-04-11 | 40.80 | $35.29 | 382100 |
| 2025-04-10 | 40.70 | $34.07 | 472021 |
| 2025-04-09 | 40.13 | $34.70 | 638900 |
| 2025-04-08 | 39.54 | $32.03 | 454515 |
| 2025-04-07 | 38.29 | $33.18 | 706000 |
| 2025-04-04 | 37.08 | $34.68 | 366236 |
| 2025-04-03 | 36.12 | $36.69 | 811200 |
| 2025-04-02 | 35.46 | $37.53 | 602500 |
| 2025-04-01 | 34.81 | $36.22 | 768700 |
| 2025-03-31 | 33.37 | $37.96 | 429618 |
| 2025-03-28 | 32.35 | $38.43 | 315106 |
| 2025-03-27 | 31.49 | $38.86 | 235000 |
| 2025-03-26 | 30.73 | $39.29 | 182911 |
| 2025-03-25 | 30.04 | $39.89 | 273906 |
| 2025-03-24 | 29.43 | $39.64 | 304300 |
| 2025-03-21 | 28.79 | $40.36 | 212000 |
| 2025-03-20 | 28.33 | $40.76 | 160800 |
| 2025-03-19 | 27.93 | $40.32 | 570000 |
| 2025-03-18 | 27.22 | $40.42 | 197966 |
| 2025-03-17 | 26.56 | $40.32 | 317615 |
| 2025-03-14 | 25.85 | $39.89 | 450500 |
| 2025-03-13 | 25.03 | $40.56 | 229700 |
| 2025-03-12 | 24.47 | $40.83 | 210300 |
| 2025-03-11 | 23.95 | $40.89 | 304800 |
| 2025-03-10 | 23.41 | $41.26 | 282933 |
| 2025-03-07 | 22.94 | $41.63 | 427206 |
| 2025-03-06 | 22.33 | $40.34 | 247011 |
| 2025-03-05 | 21.31 | $39.65 | 306300 |
| 2025-03-04 | 19.67 | $39.22 | 288011 |
| 2025-03-03 | 17.96 | $39.96 | 1.0M |
| 2025-02-28 | 16.30 | $40.56 | 1.0M |
| 2025-02-27 | 14.61 | $41.06 | 505419 |
| 2025-02-26 | 12.88 | $48.55 | 140019 |
| 2025-02-25 | 13.56 | $48.46 | 187011 |
| 2025-02-24 | 13.99 | $48.22 | 182040 |
| 2025-02-21 | 14.30 | $47.47 | 88812 |
| 2025-02-20 | 14.24 | $47.62 | 111000 |
| 2025-02-19 | 14.22 | $48.17 | 113106 |
| 2025-02-18 | 14.49 | $48.95 | 135100 |
| 2025-02-14 | 15.12 | $48.27 | 148600 |
| 2025-02-13 | 15.78 | $48.86 | 110400 |
| 2025-02-12 | 16.61 | $48.44 | 100504 |
| 2025-02-11 | 17.27 | $48.96 | 74300 |
| 2025-02-10 | 18.05 | $48.87 | 87200 |
| 2025-02-07 | 18.92 | $48.64 | 128400 |
| 2025-02-06 | 19.83 | $48.77 | 122931 |
| 2025-02-05 | 20.68 | $48.85 | 154315 |
| 2025-02-04 | 21.66 | $47.83 | 128713 |
| 2025-02-03 | 22.49 | $47.40 | 168800 |
| 2025-01-31 | 23.28 | $47.48 | 177531 |
| 2025-01-30 | 24.25 | $48.31 | 243148 |
| 2025-01-29 | 25.47 | $46.81 | 226500 |
| 2025-01-28 | 26.05 | $46.79 | 267107 |
| 2025-01-27 | 26.67 | $46.53 | 248600 |
| 2025-01-24 | 26.98 | $45.93 | 270602 |
| 2025-01-23 | 27.15 | $44.66 | 168017 |
| 2025-01-22 | 26.59 | $45.15 | 257833 |
| 2025-01-21 | 26.15 | $45.64 | 221441 |
| 2025-01-17 | 25.76 | $45.11 | 238744 |
| 2025-01-16 | 25.29 | $44.63 | 175600 |
| 2025-01-15 | 24.18 | $44.47 | 261215 |
| 2025-01-14 | 23.04 | $43.97 | 347100 |
| 2025-01-13 | 21.48 | $43.83 | 255600 |
| 2025-01-10 | 19.80 | $43.97 | 212000 |
| 2025-01-08 | 18.09 | $45.91 | 352200 |
| 2025-01-07 | 16.66 | $46.60 | 618457 |
| 2025-01-06 | 15.33 | $49.09 | 294711 |
| 2025-01-03 | 14.62 | $50.40 | 157000 |
| 2025-01-02 | 14.46 | $51.07 | 84800 |
| 2024-12-31 | 14.58 | $51.40 | 71333 |
| 2024-12-30 | 14.75 | $51.36 | 121247 |
| 2024-12-27 | 14.71 | $52.04 | 103800 |
| 2024-12-26 | 14.91 | $52.07 | 72929 |
| 2024-12-24 | 15.20 | $52.13 | 39500 |
| 2024-12-23 | 15.50 | $52.07 | 200300 |
| 2024-12-20 | 15.72 | $52.29 | 249333 |
| 2024-12-19 | 16.08 | $52.58 | 113848 |
| 2024-12-18 | 16.70 | $52.78 | 96010 |
| 2024-12-17 | 17.40 | $54.25 | 121507 |
| 2024-12-16 | 17.87 | $55.59 | 109049 |
| 2024-12-13 | 17.58 | $55.98 | 198700 |
| 2024-12-12 | 17.11 | $56.00 | 89800 |
| 2024-12-11 | 16.46 | $56.37 | 313519 |
| 2024-12-10 | 15.84 | $55.80 | 131909 |
| 2024-12-09 | 15.26 | $56.55 | 239500 |
| 2024-12-06 | 14.26 | $55.15 | 125000 |
| 2024-12-05 | 13.93 | $54.60 | 109000 |
| 2024-12-04 | 13.76 | $54.59 | 131100 |
| 2024-12-03 | 13.57 | $54.96 | 197300 |
| 2024-12-02 | 13.22 | $54.81 | 179000 |
| 2024-11-29 | 12.96 | $54.67 | 173644 |
| 2024-11-27 | 12.68 | $53.71 | 433628 |
| 2024-11-26 | 12.80 | $53.77 | 257700 |
| 2024-11-25 | 12.98 | $53.20 | 134236 |
| 2024-11-22 | 13.42 | $52.37 | 110300 |
| 2024-11-21 | 14.02 | $51.48 | 133400 |
| 2024-11-20 | 14.27 | $51.41 | 95514 |
| 2024-11-19 | 14.45 | $51.59 | 117000 |
| 2024-11-18 | 14.68 | $51.61 | 155300 |
| 2024-11-15 | 14.96 | $51.45 | 344100 |
| 2024-11-14 | 15.26 | $52.84 | 140900 |
| 2024-11-13 | 15.82 | $52.16 | 111900 |
| 2024-11-12 | 16.54 | $52.75 | 148248 |
| 2024-11-11 | 17.35 | $54.34 | 126228 |
| 2024-11-08 | 17.33 | $54.55 | 178400 |
| 2024-11-07 | 17.28 | $55.64 | 109044 |
| 2024-11-06 | 16.75 | $55.34 | 138700 |
| 2024-11-05 | 16.23 | $54.43 | 107500 |
| 2024-11-04 | 16.01 | $53.60 | 85400 |
| 2024-11-01 | 15.94 | $53.24 | 133500 |
| 2024-10-31 | 16.08 | $52.49 | 119300 |
| 2024-10-30 | 16.40 | $53.29 | 86400 |
| 2024-10-29 | 16.18 | $54.33 | 101400 |
| 2024-10-28 | 15.54 | $53.85 | 128040 |
| 2024-10-25 | 14.91 | $53.06 | 164719 |
| 2024-10-24 | 14.46 | $53.38 | 218026 |
| 2024-10-23 | 13.81 | $52.91 | 188005 |
| 2024-10-22 | 13.24 | $50.18 | 123141 |
| 2024-10-21 | 13.76 | $50.44 | 97300 |
| 2024-10-18 | 13.96 | $51.26 | 107900 |
| 2024-10-17 | 13.80 | $51.32 | 109005 |
| 2024-10-16 | 13.70 | $50.29 | 83612 |
| 2024-10-15 | 14.03 | $49.47 | 88100 |
| 2024-10-14 | 14.56 | $49.35 | 72134 |
| 2024-10-11 | 15.25 | $49.38 | 107200 |
| 2024-10-10 | 16.02 | $50.29 | 90739 |
| 2024-10-09 | 16.27 | $50.98 | 115122 |
| 2024-10-08 | 16.42 | $50.42 | 213000 |
| 2024-10-07 | 16.71 | $50.85 | 82400 |
| 2024-10-04 | 16.72 | $51.46 | 82137 |
| 2024-10-03 | 16.50 | $50.72 | 125700 |
| 2024-10-02 | 16.56 | $51.22 | 441744 |
| 2024-10-01 | 16.13 | $51.77 | 259905 |
| 2024-09-30 | 15.54 | $51.16 | 75418 |
| 2024-09-27 | 15.45 | $52.11 | 75448 |
| 2024-09-26 | 14.61 | $51.58 | 78200 |
| 2024-09-25 | 14.02 | $50.51 | 101500 |
| 2024-09-24 | 13.68 | $51.32 | 98200 |
| 2024-09-23 | 13.06 | $51.23 | 111700 |
| 2024-09-20 | 12.45 | $50.99 | 143343 |
| 2024-09-19 | 11.73 | $51.15 | 152519 |
| 2024-09-18 | 10.97 | $49.92 | 113502 |
| 2024-09-17 | 10.57 | $49.20 | 75613 |
| 2024-09-16 | 10.47 | $49.22 | 81000 |
| 2024-09-13 | 10.61 | $48.68 | 136541 |
| 2024-09-12 | 10.76 | $48.61 | 116736 |
| 2024-09-11 | 11.22 | $48.38 | 141119 |
| 2024-09-10 | 11.79 | $48.34 | 131300 |
| 2024-09-09 | 12.27 | $48.52 | 158326 |
| 2024-09-06 | 12.74 | $48.35 | 220626 |
| 2024-09-05 | 13.16 | $49.21 | 217730 |
| 2024-09-04 | 13.36 | $46.48 | 544400 |
| 2024-09-03 | 13.47 | $46.49 | 122646 |
| 2024-08-30 | 13.92 | $47.77 | 71619 |
| 2024-08-29 | 14.30 | $47.78 | 85800 |
| 2024-08-28 | 14.67 | $47.65 | 84925 |
| 2024-08-27 | 15.12 | $47.91 | 71607 |
| 2024-08-26 | 15.40 | $47.44 | 71000 |
| 2024-08-23 | 15.77 | $47.40 | 64742 |
| 2024-08-22 | 16.27 | $46.42 | 65200 |
| 2024-08-21 | 17.07 | $46.28 | 81500 |
| 2024-08-20 | 17.68 | $46.09 | 239602 |
| 2024-08-19 | 18.24 | $46.29 | 250700 |
| 2024-08-16 | 18.92 | $45.77 | 160300 |
| 2024-08-15 | 19.29 | $45.61 | 242212 |
| 2024-08-14 | 19.60 | $44.14 | 108100 |
| 2024-08-13 | 19.22 | $44.09 | 122100 |
| 2024-08-12 | 18.65 | $43.68 | 208433 |
| 2024-08-09 | 18.04 | $43.23 | 249113 |
| 2024-08-08 | 17.12 | $43.74 | 179040 |
| 2024-08-07 | 16.30 | $43.75 | 247519 |
| 2024-08-06 | 15.50 | $45.43 | 256300 |
| 2024-08-05 | 15.09 | $45.22 | 193000 |
| 2024-08-02 | 14.53 | $45.96 | 141433 |
| 2024-08-01 | 14.28 | $46.72 | 170520 |
| 2024-07-31 | 14.36 | $48.34 | 228600 |
| 2024-07-30 | 15.09 | $48.21 | 244904 |
| 2024-07-29 | 15.68 | $47.67 | 108000 |
| 2024-07-26 | 16.01 | $48.17 | 114500 |
| 2024-07-25 | 16.51 | $47.39 | 161547 |
| 2024-07-24 | 16.72 | $47.74 | 148700 |
| 2024-07-23 | 17.35 | $48.48 | 78100 |
| 2024-07-22 | 18.20 | $48.65 | 135100 |
| 2024-07-19 | 19.10 | $48.12 | 912100 |
| 2024-07-18 | 19.99 | $48.16 | 755300 |
| 2024-07-17 | 20.96 | $47.27 | 134744 |
| 2024-07-16 | 21.36 | $47.64 | 108009 |
| 2024-07-15 | 21.78 | $47.33 | 80616 |
| 2024-07-12 | 22.28 | $47.60 | 78700 |
| 2024-07-11 | 22.83 | $47.27 | 116307 |
| 2024-07-10 | 23.23 | $46.75 | 164400 |
| 2024-07-09 | 23.50 | $47.37 | 169400 |
| 2024-07-08 | 23.98 | $48.14 | 230400 |
| 2024-07-05 | 24.68 | $47.72 | 243800 |
| 2024-07-03 | 25.12 | $46.69 | 146100 |
| 2024-07-02 | 25.08 | $45.47 | 711230 |
| 2024-07-01 | 24.36 | $45.49 | 118700 |
| 2024-06-28 | 23.76 | $45.78 | 125300 |
| 2024-06-27 | 23.18 | $46.80 | 93347 |
| 2024-06-26 | 22.90 | $46.64 | 196900 |
| 2024-06-25 | 22.53 | $47.13 | 98500 |
| 2024-06-24 | 22.43 | $48.30 | 152300 |
| 2024-06-21 | 22.77 | $47.76 | 717500 |
| 2024-06-20 | 22.57 | $47.92 | 182300 |
| 2024-06-18 | 22.58 | $46.96 | 195800 |
| 2024-06-17 | 22.10 | $47.01 | 97700 |
| 2024-06-14 | 21.58 | $46.76 | 75700 |
| 2024-06-13 | 20.80 | $47.66 | 119508 |
| 2024-06-12 | 20.25 | $48.89 | 87700 |
| 2024-06-11 | 20.17 | $48.01 | 117400 |
| 2024-06-10 | 19.56 | $48.98 | 49919 |
| 2024-06-07 | 19.23 | $48.94 | 60214 |
| 2024-06-06 | 18.97 | $51.33 | 66500 |
| 2024-06-05 | 19.41 | $51.54 | 67515 |
| 2024-06-04 | 20.39 | $51.90 | 61142 |
| 2024-06-03 | 21.42 | $52.18 | 67302 |
| 2024-05-31 | 22.32 | $52.34 | 93000 |
| 2024-05-30 | 23.31 | $52.30 | 61024 |
| 2024-05-29 | 24.15 | $51.20 | 102800 |
| 2024-05-28 | 25.26 | $52.83 | 87110 |
| 2024-05-24 | 25.47 | $52.55 | 51600 |
| 2024-05-23 | 25.95 | $51.80 | 100818 |
| 2024-05-22 | 26.51 | $51.85 | 88936 |
| 2024-05-21 | 27.20 | $53.04 | 69818 |
| 2024-05-20 | 27.08 | $53.69 | 81200 |
| 2024-05-17 | 26.40 | $53.51 | 187300 |
| 2024-05-16 | 25.71 | $53.90 | 84000 |
| 2024-05-15 | 24.62 | $53.59 | 75300 |
| 2024-05-14 | 23.67 | $53.23 | 66000 |
| 2024-05-13 | 22.74 | $52.94 | 57200 |
| 2024-05-10 | 21.81 | $52.95 | 85730 |
| 2024-05-09 | 20.92 | $52.28 | 96810 |
| 2024-05-08 | 20.24 | $52.20 | 89600 |
| 2024-05-07 | 19.53 | $51.69 | 168242 |
| 2024-05-06 | 18.79 | $51.20 | 74129 |
| 2024-05-03 | 18.34 | $51.07 | 136100 |
| 2024-05-02 | 17.87 | $50.52 | 103700 |
| 2024-05-01 | 17.78 | $50.24 | 90540 |
| 2024-04-30 | 17.61 | $50.35 | 142900 |
| 2024-04-29 | 17.35 | $51.57 | 134432 |
| 2024-04-26 | 16.48 | $50.94 | 425200 |
| 2024-04-25 | 15.66 | $50.11 | 366131 |
| 2024-04-24 | 15.22 | $50.25 | 277000 |
| 2024-04-23 | 14.38 | $49.63 | 249800 |
| 2024-04-22 | 13.65 | $49.13 | 233400 |
| 2024-04-19 | 13.09 | $48.18 | 438940 |
| 2024-04-18 | 12.83 | $48.11 | 366800 |
| 2024-04-17 | 12.68 | $47.77 | 287641 |
| 2024-04-16 | 12.61 | $47.22 | 478237 |
| 2024-04-15 | 12.84 | $47.37 | 487227 |
| 2024-04-12 | 12.66 | $47.49 | 673700 |
| 2024-04-11 | 12.64 | $48.39 | 500600 |
| 2024-04-10 | 12.62 | $47.53 | 391000 |
| 2024-04-09 | 12.94 | $47.93 | 393826 |
| 2024-04-08 | 13.24 | $46.77 | 428537 |
| 2024-04-05 | 13.85 | $45.97 | 135300 |
| 2024-04-04 | 13.96 | $46.23 | 76000 |
| 2024-04-03 | 14.45 | $46.69 | 83400 |
| 2024-04-02 | 14.84 | $46.37 | 77400 |
| 2024-04-01 | 15.12 | $47.14 | 54340 |
| 2024-03-28 | 15.76 | $47.40 | 99500 |
| 2024-03-27 | 16.46 | $46.82 | 332446 |
| 2024-03-26 | 16.83 | $46.88 | 211800 |
| 2024-03-25 | 17.58 | $46.56 | 96144 |
| 2024-03-22 | 18.37 | $46.60 | 109730 |
| 2024-03-21 | 19.20 | $46.02 | 103300 |
| 2024-03-20 | 19.53 | $45.25 | 100819 |
| 2024-03-19 | 19.25 | $44.68 | 164403 |
| 2024-03-18 | 18.62 | $44.82 | 127619 |
| 2024-03-15 | 18.04 | $44.96 | 110016 |
| 2024-03-14 | 17.51 | $44.63 | 222410 |
| 2024-03-13 | 16.96 | $45.57 | 80917 |
| 2024-03-12 | 16.72 | $45.90 | 109100 |
| 2024-03-11 | 16.66 | $45.52 | 106427 |
| 2024-03-08 | 16.30 | $45.22 | 90705 |
| 2024-03-07 | 16.02 | $45.84 | 73327 |
| 2024-03-06 | 15.86 | $45.26 | 76000 |
| 2024-03-05 | 15.50 | $45.10 | 148449 |
| 2024-03-04 | 15.00 | $45.41 | 127700 |
| 2024-03-01 | 14.50 | $45.17 | 68500 |
| 2024-02-29 | 13.89 | $44.85 | 95300 |
| 2024-02-28 | 13.31 | $45.20 | 86300 |
| 2024-02-27 | 12.74 | $45.49 | 115613 |
| 2024-02-26 | 12.25 | $46.11 | 121900 |
| 2024-02-23 | 11.81 | $46.17 | 119100 |
| 2024-02-22 | 11.50 | $45.65 | 204600 |
| 2024-02-21 | 11.17 | $49.17 | 117206 |
| 2024-02-20 | 11.48 | $49.74 | 97300 |
| 2024-02-16 | 11.44 | $49.12 | 71101 |
| 2024-02-15 | 11.63 | $48.70 | 116748 |
| 2024-02-14 | 12.08 | $48.36 | 107200 |
| 2024-02-13 | 12.70 | $47.40 | 111425 |
| 2024-02-12 | 13.17 | $49.19 | 152300 |
| 2024-02-09 | 13.32 | $49.40 | 125500 |
| 2024-02-08 | 13.28 | $49.75 | 145820 |
| 2024-02-07 | 13.17 | $49.37 | 96644 |
| 2024-02-06 | 13.05 | $49.88 | 177915 |
| 2024-02-05 | 12.97 | $48.47 | 97813 |
| 2024-02-02 | 13.37 | $49.09 | 94041 |
| 2024-02-01 | 13.51 | $49.31 | 146444 |
| 2024-01-31 | 13.77 | $48.42 | 165922 |
| 2024-01-30 | 14.05 | $50.56 | 84909 |
| 2024-01-29 | 13.26 | $49.95 | 100100 |
| 2024-01-26 | 12.68 | $49.10 | 114544 |
| 2024-01-25 | 12.23 | $48.83 | 88503 |
| 2024-01-24 | 11.98 | $47.79 | 117900 |
| 2024-01-23 | 11.91 | $47.45 | 94815 |
| 2024-01-22 | 12.12 | $46.34 | 120500 |
| 2024-01-19 | 12.75 | $46.06 | 190948 |
| 2024-01-18 | 13.29 | $46.34 | 129412 |
| 2024-01-17 | 13.97 | $45.44 | 131129 |
| 2024-01-16 | 14.36 | $46.31 | 202027 |
| 2024-01-12 | 15.01 | $46.50 | 116325 |
| 2024-01-11 | 15.45 | $47.03 | 175300 |
| 2024-01-10 | 15.95 | $48.38 | 272000 |
| 2024-01-09 | 15.79 | $47.83 | 120500 |
| 2024-01-08 | 15.72 | $49.53 | 172813 |
| 2024-01-05 | 15.18 | $48.94 | 181049 |
| 2024-01-04 | 14.52 | $46.94 | 131100 |
| 2024-01-03 | 14.94 | $46.08 | 112700 |
| 2024-01-02 | 15.68 | $47.07 | 141709 |
| 2023-12-29 | 16.01 | $47.57 | 73200 |
| 2023-12-28 | 16.00 | $47.77 | 123329 |
| 2023-12-27 | 15.76 | $48.37 | 102200 |
| 2023-12-26 | 15.19 | $48.57 | 81600 |
| 2023-12-22 | 14.59 | $48.17 | 71800 |
| 2023-12-21 | 14.04 | $48.05 | 191700 |
| 2023-12-20 | 13.63 | $47.37 | 92900 |
| 2023-12-19 | 13.14 | $47.85 | 153900 |
| 2023-12-18 | 12.73 | $46.97 | 228115 |
| 2023-12-15 | 12.62 | $47.11 | 601446 |
| 2023-12-14 | 12.46 | $47.65 | 433423 |
| 2023-12-13 | 11.90 | $46.14 | 128656 |
| 2023-12-12 | 12.22 | $46.41 | 142740 |
| 2023-12-11 | 12.05 | $45.84 | 177900 |
| 2023-12-08 | 12.01 | $45.39 | 95420 |
| 2023-12-07 | 12.30 | $45.35 | 183104 |
| 2023-12-06 | 12.40 | $45.50 | 113820 |
| 2023-12-05 | 12.26 | $45.09 | 117600 |
| 2023-12-04 | 12.41 | $45.56 | 168320 |
| 2023-12-01 | 12.52 | $45.27 | 112600 |
| 2023-11-30 | 12.96 | $44.78 | 107000 |
| 2023-11-29 | 13.53 | $44.55 | 82300 |
| 2023-11-28 | 14.20 | $44.26 | 129522 |
| 2023-11-27 | 14.72 | $44.54 | 117119 |
| 2023-11-24 | 15.47 | $44.70 | 65800 |
| 2023-11-22 | 16.27 | $44.12 | 77600 |
| 2023-11-21 | 16.95 | $43.95 | 128026 |
| 2023-11-20 | 17.61 | $44.45 | 119900 |
| 2023-11-17 | 18.34 | $44.49 | 120831 |
| 2023-11-16 | 19.09 | $43.50 | 157437 |
| 2023-11-15 | 19.70 | $44.32 | 160933 |
| 2023-11-14 | 20.73 | $44.64 | 110129 |
| 2023-11-13 | 21.71 | $42.90 | 208300 |
| 2023-11-10 | 22.04 | $43.44 | 121449 |
| 2023-11-09 | 22.45 | $44.10 | 90900 |
| 2023-11-08 | 23.43 | $44.12 | 155624 |
| 2023-11-07 | 24.36 | $44.24 | 194817 |
| 2023-11-06 | 25.34 | $44.94 | 154747 |
| 2023-11-03 | 26.61 | $46.16 | 183807 |
| 2023-11-02 | 27.57 | $44.73 | 115900 |
| 2023-11-01 | 28.83 | $43.44 | 104200 |
| 2023-10-31 | 29.51 | $43.03 | 138700 |
| 2023-10-30 | 30.03 | $42.59 | 168200 |
| 2023-10-27 | 30.25 | $42.07 | 198246 |
| 2023-10-26 | 30.37 | $41.34 | 210710 |
| 2023-10-25 | 30.14 | $41.58 | 143525 |
| 2023-10-24 | 30.00 | $42.53 | 187700 |
| 2023-10-23 | 30.03 | $42.32 | 184141 |
| 2023-10-20 | 30.07 | $41.43 | 262217 |
| 2023-10-19 | 29.53 | $42.37 | 144400 |
| 2023-10-18 | 29.29 | $43.23 | 108100 |
| 2023-10-17 | 29.28 | $43.91 | 177900 |
| 2023-10-16 | 29.48 | $44.43 | 249300 |
| 2023-10-13 | 29.70 | $43.39 | 151300 |
| 2023-10-12 | 29.69 | $44.92 | 149528 |
| 2023-10-11 | 30.15 | $46.15 | 153600 |
| 2023-10-10 | 31.07 | $45.60 | 179105 |
| 2023-10-09 | 31.74 | $44.95 | 78900 |
| 2023-10-06 | 31.94 | $44.72 | 142205 |
| 2023-10-05 | 32.11 | $44.02 | 177626 |
| 2023-10-04 | 31.81 | $43.73 | 121900 |
| 2023-10-03 | 31.28 | $43.36 | 191101 |
| 2023-10-02 | 30.50 | $42.74 | 114873 |
| 2023-09-29 | 29.67 | $44.58 | 160600 |
| 2023-09-28 | 29.31 | $44.39 | 169300 |
| 2023-09-27 | 28.61 | $44.00 | 75300 |
| 2023-09-26 | 27.66 | $44.00 | 102408 |
| 2023-09-25 | 26.76 | $44.86 | 131230 |
| 2023-09-22 | 25.93 | $45.21 | 131133 |
| 2023-09-21 | 25.23 | $45.87 | 207516 |
| 2023-09-20 | 24.72 | $45.71 | 365800 |
| 2023-09-19 | 24.18 | $47.15 | 147200 |
| 2023-09-18 | 24.16 | $46.76 | 163042 |
| 2023-09-15 | 23.79 | $47.94 | 141445 |
| 2023-09-14 | 24.01 | $48.00 | 86800 |
| 2023-09-13 | 24.13 | $47.92 | 74600 |
| 2023-09-12 | 24.46 | $47.75 | 111900 |
| 2023-09-11 | 24.58 | $48.10 | 133412 |
| 2023-09-08 | 24.84 | $47.47 | 92700 |
| 2023-09-07 | 24.72 | $46.96 | 91248 |
| 2023-09-06 | 24.46 | $47.74 | 122336 |
| 2023-09-05 | 24.43 | $47.99 | 110400 |
| 2023-09-01 | 24.54 | $48.32 | 85009 |
| 2023-08-31 | 24.79 | $48.40 | 54146 |
| 2023-08-30 | 24.71 | $48.45 | 50846 |
| 2023-08-29 | 24.66 | $48.27 | 146547 |
| 2023-08-28 | 24.39 | $47.62 | 74400 |
| 2023-08-25 | 23.84 | $47.22 | 45600 |
| 2023-08-24 | 23.05 | $47.01 | 96724 |
| 2023-08-23 | 22.26 | $47.80 | 81200 |
| 2023-08-22 | 21.57 | $47.22 | 106300 |
| 2023-08-21 | 20.58 | $47.41 | 119300 |
| 2023-08-18 | 19.54 | $47.44 | 95103 |
| 2023-08-17 | 18.44 | $46.65 | 87000 |
| 2023-08-16 | 17.21 | $47.36 | 86343 |
| 2023-08-15 | 16.07 | $48.21 | 105700 |
| 2023-08-14 | 15.07 | $49.14 | 103100 |
| 2023-08-11 | 14.12 | $49.43 | 95700 |
| 2023-08-10 | 13.27 | $49.81 | 80040 |
| 2023-08-09 | 12.48 | $50.40 | 90300 |
| 2023-08-08 | 11.76 | $50.24 | 186700 |
| 2023-08-07 | 11.00 | $51.68 | 182200 |
| 2023-08-04 | 10.51 | $51.61 | 216900 |
| 2023-08-03 | 10.00 | $53.52 | 87800 |
| 2023-08-02 | 10.41 | $54.00 | 72500 |
| 2023-08-01 | 10.83 | $54.43 | 92852 |
| 2023-07-31 | 11.32 | $54.74 | 85100 |
| 2023-07-28 | 11.58 | $54.51 | 56131 |
| 2023-07-27 | 12.00 | $54.54 | 67300 |
| 2023-07-26 | 12.34 | $54.47 | 87300 |
| 2023-07-25 | 12.95 | $52.90 | 107000 |
| 2023-07-24 | 13.08 | $51.94 | 108608 |
| 2023-07-21 | 12.87 | $53.16 | 122013 |
| 2023-07-20 | 13.08 | $55.56 | 72900 |
| 2023-07-19 | 13.35 | $55.58 | 183738 |
| 2023-07-18 | 13.65 | $57.29 | 104318 |
| 2023-07-17 | 13.39 | $56.07 | 75921 |
| 2023-07-14 | 13.54 | $55.57 | 74100 |
| 2023-07-13 | 13.77 | $55.67 | 70100 |
| 2023-07-12 | 14.05 | $54.72 | 76572 |
| 2023-07-11 | 14.64 | $53.43 | 86303 |
| 2023-07-10 | 14.98 | $52.23 | 88047 |
| 2023-07-07 | 14.82 | $52.03 | 127500 |
| 2023-07-06 | 14.66 | $51.52 | 86500 |
| 2023-07-05 | 14.23 | $52.64 | 139900 |
| 2023-07-03 | 14.17 | $53.25 | 70218 |
| 2023-06-30 | 14.15 | $52.28 | 189313 |
| 2023-06-29 | 13.76 | $51.20 | 172741 |
| 2023-06-28 | 13.04 | $54.05 | 117700 |
| 2023-06-27 | 13.17 | $54.48 | 308429 |
| 2023-06-26 | 13.32 | $53.72 | 126400 |
| 2023-06-23 | 13.00 | $53.52 | 85642 |
| 2023-06-22 | 12.63 | $54.17 | 133317 |
| 2023-06-21 | 12.50 | $54.35 | 82300 |
| 2023-06-20 | 12.54 | $54.79 | 189401 |
| 2023-06-16 | 12.70 | $56.31 | 345700 |
| 2023-06-15 | 13.31 | $55.82 | 68400 |
| 2023-06-14 | 13.81 | $55.17 | 225800 |
| 2023-06-13 | 14.28 | $55.05 | 127100 |
| 2023-06-12 | 14.53 | $54.75 | 92149 |
| 2023-06-09 | 14.59 | $54.35 | 81122 |
| 2023-06-08 | 14.51 | $54.48 | 90804 |
| 2023-06-07 | 14.42 | $55.42 | 117143 |
| 2023-06-06 | 14.82 | $55.25 | 163300 |
| 2023-06-05 | 15.17 | $54.59 | 110075 |
| 2023-06-02 | 15.24 | $55.02 | 160539 |
| 2023-06-01 | 15.49 | $54.04 | 191500 |
| 2023-05-31 | 15.51 | $53.17 | 119700 |
| 2023-05-30 | 15.14 | $54.51 | 277425 |
| 2023-05-26 | 15.28 | $53.99 | 88500 |
| 2023-05-25 | 14.87 | $53.35 | 150526 |
| 2023-05-24 | 14.15 | $53.82 | 74000 |
| 2023-05-23 | 13.59 | $55.05 | 95000 |
| 2023-05-22 | 13.44 | $56.03 | 75100 |
| 2023-05-19 | 13.51 | $55.68 | 50233 |
| 2023-05-18 | 13.40 | $55.83 | 61709 |
| 2023-05-17 | 13.22 | $55.84 | 52600 |
| 2023-05-16 | 13.03 | $54.88 | 71200 |
| 2023-05-15 | 12.71 | $56.19 | 85000 |
| 2023-05-12 | 12.51 | $55.89 | 71500 |
| 2023-05-11 | 12.15 | $55.93 | 52000 |
| 2023-05-10 | 11.72 | $56.02 | 78100 |
| 2023-05-09 | 11.34 | $56.29 | 76500 |
| 2023-05-08 | 11.12 | $56.54 | 62835 |
| 2023-05-05 | 10.97 | $56.67 | 174700 |
| 2023-05-04 | 10.82 | $55.12 | 204500 |
| 2023-05-03 | 10.00 | $55.87 | 91400 |
| 2023-05-02 | 9.66 | $56.90 | 61306 |
| 2023-05-01 | 9.58 | $58.31 | 119002 |
| 2023-04-28 | 9.95 | $57.91 | 68500 |
| 2023-04-27 | 9.97 | $57.53 | 72819 |
| 2023-04-26 | 9.92 | $59.02 | 57600 |
| 2023-04-25 | 10.27 | $58.32 | 44135 |
| 2023-04-24 | 10.65 | $59.61 | 44427 |
| 2023-04-21 | 10.87 | $59.81 | 63349 |
| 2023-04-20 | 11.17 | $59.17 | 76307 |
| 2023-04-19 | 11.61 | $58.98 | 58006 |
| 2023-04-18 | 12.06 | $60.14 | 44700 |
| 2023-04-17 | 12.15 | $59.82 | 54100 |
| 2023-04-14 | 12.39 | $59.28 | 50500 |
| 2023-04-13 | 12.72 | $59.33 | 57100 |
| 2023-04-12 | 13.13 | $58.50 | 84011 |
| 2023-04-11 | 13.65 | $57.79 | 75500 |
| 2023-04-10 | 14.20 | $58.62 | 80300 |
| 2023-04-06 | 14.90 | $59.05 | 104738 |
| 2023-04-05 | 15.60 | $58.21 | 56100 |
| 2023-04-04 | 16.14 | $59.70 | 47934 |
| 2023-04-03 | 16.71 | $59.90 | 49118 |
| 2023-03-31 | 17.30 | $59.52 | 68300 |
| 2023-03-30 | 18.03 | $59.32 | 50318 |
| 2023-03-29 | 18.87 | $58.38 | 80416 |
| 2023-03-28 | 19.76 | $56.77 | 76226 |
| 2023-03-27 | 20.17 | $57.25 | 61100 |
| 2023-03-24 | 20.77 | $56.36 | 63136 |
| 2023-03-23 | 21.03 | $57.71 | 78100 |
| 2023-03-22 | 21.79 | $57.70 | 110726 |
| 2023-03-21 | 22.72 | $58.22 | 92465 |
| 2023-03-20 | 23.59 | $56.86 | 83100 |
| 2023-03-17 | 23.97 | $55.98 | 90544 |
| 2023-03-16 | 24.08 | $57.47 | 121904 |
| 2023-03-15 | 24.33 | $56.15 | 142600 |
| 2023-03-14 | 24.10 | $59.01 | 89021 |
| 2023-03-13 | 24.69 | $58.00 | 176663 |
| 2023-03-10 | 25.09 | $58.85 | 66300 |
| 2023-03-09 | 25.93 | $59.73 | 59800 |
| 2023-03-08 | 27.18 | $61.00 | 67700 |
| 2023-03-07 | 28.30 | $60.58 | 62139 |
| 2023-03-06 | 29.47 | $61.93 | 59300 |
| 2023-03-03 | 30.11 | $62.26 | 58800 |
| 2023-03-02 | 30.80 | $62.25 | 94200 |
| 2023-03-01 | 31.57 | $62.33 | 56245 |
| 2023-02-28 | 31.81 | $61.69 | 95200 |
| 2023-02-27 | 32.18 | $62.65 | 59400 |
| 2023-02-24 | 32.19 | $62.23 | 71414 |
| 2023-02-23 | 32.41 | $63.40 | 128106 |
| 2023-02-22 | 31.81 | $61.42 | 106020 |
| 2023-02-21 | 31.73 | $60.93 | 88700 |
| 2023-02-17 | 31.76 | $60.97 | 66600 |
| 2023-02-16 | 31.89 | $60.35 | 73235 |
| 2023-02-15 | 32.16 | $60.96 | 94000 |
| 2023-02-14 | 32.36 | $60.22 | 43441 |
| 2023-02-13 | 32.64 | $60.12 | 85239 |
| 2023-02-10 | 33.09 | $59.68 | 69420 |
| 2023-02-09 | 33.68 | $60.57 | 85738 |
| 2023-02-08 | 33.67 | $61.67 | 77138 |
| 2023-02-07 | 33.12 | $61.32 | 66344 |
| 2023-02-06 | 32.69 | $60.82 | 70400 |
| 2023-02-03 | 32.20 | $61.92 | 63000 |
| 2023-02-02 | 30.93 | $62.29 | 83431 |
| 2023-02-01 | 29.58 | $59.62 | 69600 |
| 2023-01-31 | 28.68 | $58.52 | 70600 |
| 2023-01-30 | 28.10 | $58.26 | 66633 |
| 2023-01-27 | 27.14 | $58.84 | 54300 |
| 2023-01-26 | 26.13 | $58.40 | 48219 |
| 2023-01-25 | 25.22 | $57.73 | 89400 |
| 2023-01-24 | 24.37 | $57.98 | 62828 |
| 2023-01-23 | 23.48 | $57.19 | 86305 |
| 2023-01-20 | 22.74 | $56.93 | 67349 |
| 2023-01-19 | 22.04 | $56.65 | 86849 |
| 2023-01-18 | 21.06 | $56.28 | 50000 |
| 2023-01-17 | 20.04 | $56.77 | 101341 |
| 2023-01-13 | 18.71 | $56.69 | 57445 |
| 2023-01-12 | 17.39 | $55.91 | 88500 |
| 2023-01-11 | 16.11 | $54.85 | 81218 |
| 2023-01-10 | 15.06 | $53.61 | 60300 |
| 2023-01-09 | 14.28 | $53.42 | 124400 |
| 2023-01-06 | 13.46 | $52.24 | 117410 |
| 2023-01-05 | 13.15 | $51.11 | 54900 |
| 2023-01-04 | 13.18 | $51.59 | 68777 |
| 2023-01-03 | 13.20 | $50.09 | 95000 |
| 2022-12-30 | 13.67 | $49.16 | 73410 |
| 2022-12-29 | 14.18 | $49.72 | 153700 |
| 2022-12-28 | 14.79 | $48.64 | 87500 |
| 2022-12-27 | 15.36 | $49.53 | 69307 |
| 2022-12-23 | 16.11 | $49.63 | 74100 |
| 2022-12-22 | 16.93 | $49.25 | 98500 |
| 2022-12-21 | 17.74 | $49.63 | 72433 |
| 2022-12-20 | 18.52 | $48.52 | 111923 |
| 2022-12-19 | 19.23 | $48.71 | 153504 |
| 2022-12-16 | 20.01 | $48.64 | 190400 |
| 2022-12-15 | 20.77 | $49.51 | 136000 |
| 2022-12-14 | 21.67 | $51.24 | 91900 |
| 2022-12-13 | 21.99 | $51.30 | 119700 |
| 2022-12-12 | 22.26 | $51.06 | 145649 |
| 2022-12-09 | 22.97 | $51.47 | 92900 |
| 2022-12-08 | 23.46 | $51.04 | 79227 |
| 2022-12-07 | 24.19 | $51.34 | 83617 |
| 2022-12-06 | 24.85 | $51.79 | 144815 |
| 2022-12-05 | 25.32 | $52.47 | 104636 |
| 2022-12-02 | 25.52 | $53.67 | 120400 |
| 2022-12-01 | 25.13 | $53.50 | 90925 |
| 2022-11-30 | 24.75 | $52.77 | 84700 |
| 2022-11-29 | 24.63 | $52.29 | 70338 |
| 2022-11-28 | 24.20 | $51.90 | 93500 |
| 2022-11-25 | 23.74 | $52.90 | 71814 |
| 2022-11-23 | 22.94 | $52.60 | 84300 |
| 2022-11-22 | 22.19 | $52.11 | 90800 |
| 2022-11-21 | 21.48 | $51.18 | 108100 |
| 2022-11-18 | 20.93 | $51.82 | 98828 |
| 2022-11-17 | 20.10 | $51.24 | 133630 |
| 2022-11-16 | 19.38 | $50.65 | 101700 |
| 2022-11-15 | 18.39 | $51.28 | 108327 |
| 2022-11-14 | 17.08 | $51.25 | 164800 |
| 2022-11-11 | 15.80 | $51.40 | 151400 |
| 2022-11-10 | 14.49 | $49.19 | 140000 |
| 2022-11-09 | 13.49 | $46.22 | 94400 |
| 2022-11-08 | 13.15 | $47.13 | 140818 |
| 2022-11-07 | 12.53 | $46.23 | 109900 |
| 2022-11-04 | 12.25 | $45.60 | 134500 |
| 2022-11-03 | 12.25 | $44.13 | 144900 |
| 2022-11-02 | 12.69 | $44.00 | 141722 |
| 2022-11-01 | 13.00 | $44.90 | 141000 |
| 2022-10-31 | 12.93 | $44.00 | 120900 |
| 2022-10-28 | 13.26 | $44.41 | 97000 |
| 2022-10-27 | 13.61 | $43.36 | 119700 |
| 2022-10-26 | 14.14 | $43.75 | 139725 |
| 2022-10-25 | 14.67 | $44.25 | 139611 |
| 2022-10-24 | 15.29 | $42.94 | 133800 |
| 2022-10-21 | 15.86 | $42.28 | 100243 |
| 2022-10-20 | 16.16 | $41.53 | 133020 |
| 2022-10-19 | 16.58 | $41.94 | 120003 |
| 2022-10-18 | 17.10 | $43.29 | 183600 |
| 2022-10-17 | 17.99 | $42.50 | 220516 |
| 2022-10-14 | 18.65 | $41.22 | 138000 |
| 2022-10-13 | 19.04 | $41.92 | 188625 |
| 2022-10-12 | 19.36 | $40.81 | 142537 |
| 2022-10-11 | 19.24 | $40.96 | 171000 |
| 2022-10-10 | 19.28 | $42.03 | 127300 |
| 2022-10-07 | 19.54 | $42.03 | 117331 |
| 2022-10-06 | 19.88 | $43.41 | 132500 |
| 2022-10-05 | 20.64 | $43.77 | 143806 |
| 2022-10-04 | 21.44 | $44.89 | 211300 |
| 2022-10-03 | 22.53 | $42.28 | 186000 |
| 2022-09-30 | 22.80 | $41.19 | 213100 |
| 2022-09-29 | 22.84 | $40.73 | 205600 |
| 2022-09-28 | 22.30 | $41.38 | 208600 |
| 2022-09-27 | 21.76 | $40.58 | 257800 |
| 2022-09-26 | 21.29 | $40.70 | 189713 |
| 2022-09-23 | 20.85 | $41.50 | 143716 |
| 2022-09-22 | 20.53 | $43.35 | 179638 |
| 2022-09-21 | 20.79 | $43.13 | 173300 |
| 2022-09-20 | 21.06 | $43.91 | 182900 |
| 2022-09-19 | 21.49 | $43.88 | 116726 |
| 2022-09-16 | 21.73 | $43.66 | 188700 |
| 2022-09-15 | 22.05 | $43.83 | 150900 |
| 2022-09-14 | 22.51 | $43.70 | 147313 |
| 2022-09-13 | 22.82 | $44.67 | 177949 |
| 2022-09-12 | 23.47 | $46.15 | 226532 |
| 2022-09-09 | 24.53 | $44.78 | 125844 |
| 2022-09-08 | 25.00 | $42.87 | 166932 |
| 2022-09-07 | 24.75 | $42.76 | 182935 |
| 2022-09-06 | 24.40 | $42.46 | 247231 |
| 2022-09-02 | 24.12 | $42.04 | 137313 |
| 2022-09-01 | 23.71 | $42.26 | 146400 |
| 2022-08-31 | 22.89 | $42.91 | 163100 |
| 2022-08-30 | 22.28 | $43.03 | 141594 |
| 2022-08-29 | 21.65 | $43.22 | 140248 |
| 2022-08-26 | 20.78 | $43.36 | 146800 |
| 2022-08-25 | 19.93 | $45.21 | 100900 |
| 2022-08-24 | 19.33 | $44.97 | 100200 |
| 2022-08-23 | 18.63 | $45.49 | 147300 |
| 2022-08-22 | 18.04 | $45.90 | 220329 |
| 2022-08-19 | 17.52 | $48.18 | 149002 |
| 2022-08-18 | 17.44 | $48.86 | 145934 |
| 2022-08-17 | 17.51 | $49.53 | 119400 |
| 2022-08-16 | 17.78 | $50.74 | 111507 |
| 2022-08-15 | 18.29 | $50.01 | 106000 |
| 2022-08-12 | 18.58 | $49.75 | 108700 |
| 2022-08-11 | 18.74 | $50.14 | 122600 |
| 2022-08-10 | 19.08 | $49.64 | 119400 |
| 2022-08-09 | 19.28 | $48.17 | 156134 |
| 2022-08-08 | 19.18 | $49.27 | 218300 |
| 2022-08-05 | 19.34 | $49.43 | 339700 |
| 2022-08-04 | 19.51 | $53.97 | 153365 |
| 2022-08-03 | 19.98 | $53.75 | 144900 |
| 2022-08-02 | 20.57 | $53.21 | 85900 |
| 2022-08-01 | 21.14 | $53.91 | 148300 |
| 2022-07-29 | 21.60 | $53.96 | 319100 |
| 2022-07-28 | 22.13 | $53.16 | 126700 |
| 2022-07-27 | 22.89 | $52.82 | 154637 |
| 2022-07-26 | 23.75 | $51.18 | 122600 |
| 2022-07-25 | 24.98 | $52.42 | 209300 |
| 2022-07-22 | 26.06 | $52.22 | 190900 |
| 2022-07-21 | 27.20 | $52.05 | 204939 |
| 2022-07-20 | 28.58 | $51.23 | 175200 |
| 2022-07-19 | 29.91 | $50.27 | 273922 |
| 2022-07-18 | 31.12 | $48.51 | 193300 |
| 2022-07-15 | 31.87 | $47.53 | 149908 |
| 2022-07-14 | 32.23 | $46.14 | 166823 |
| 2022-07-13 | 32.16 | $47.07 | 132400 |
| 2022-07-12 | 32.23 | $46.89 | 239034 |
| 2022-07-11 | 32.37 | $46.70 | 215200 |
| 2022-07-08 | 32.38 | $47.81 | 673300 |
| 2022-07-07 | 32.52 | $47.57 | 799643 |
| 2022-07-06 | 32.43 | $46.86 | 275100 |
| 2022-07-05 | 32.11 | $46.11 | 558300 |
| 2022-07-01 | 31.50 | $50.34 | 214001 |
| 2022-06-30 | 31.51 | $50.59 | 186200 |
| 2022-06-29 | 31.55 | $49.75 | 242200 |
| 2022-06-28 | 31.42 | $50.02 | 210000 |
| 2022-06-27 | 31.40 | $50.70 | 211048 |
| 2022-06-24 | 31.43 | $49.83 | 159000 |
| 2022-06-23 | 31.11 | $48.25 | 202835 |
| 2022-06-22 | 30.36 | $50.02 | 174921 |
| 2022-06-21 | 29.87 | $50.39 | 226600 |
| 2022-06-17 | 29.47 | $49.37 | 201000 |
| 2022-06-16 | 28.56 | $49.00 | 197200 |
| 2022-06-15 | 27.46 | $50.35 | 182733 |
| 2022-06-14 | 26.36 | $48.95 | 360835 |
| 2022-06-13 | 24.98 | $50.72 | 154146 |
| 2022-06-10 | 23.76 | $52.02 | 209500 |
| 2022-06-09 | 22.65 | $53.86 | 127800 |
| 2022-06-08 | 21.79 | $56.99 | 183041 |
| 2022-06-07 | 21.35 | $58.10 | 155611 |
| 2022-06-06 | 21.07 | $58.73 | 216714 |
| 2022-06-03 | 20.99 | $57.44 | 78902 |
| 2022-06-02 | 20.84 | $58.39 | 152900 |
| 2022-06-01 | 20.78 | $57.52 | 124100 |
| 2022-05-31 | 20.71 | $58.09 | 159300 |
| 2022-05-27 | 20.46 | $58.54 | 127044 |
| 2022-05-26 | 20.29 | $58.04 | 164800 |
| 2022-05-25 | 19.98 | $57.03 | 257900 |
| 2022-05-24 | 19.39 | $55.36 | 334500 |
| 2022-05-23 | 18.77 | $60.55 | 201400 |
| 2022-05-20 | 19.12 | $60.24 | 165807 |
| 2022-05-19 | 19.49 | $59.31 | 182700 |
| 2022-05-18 | 19.51 | $59.43 | 149114 |
| 2022-05-17 | 19.63 | $62.42 | 96900 |
| 2022-05-16 | 20.32 | $60.70 | 128800 |
| 2022-05-13 | 20.61 | $60.57 | 129222 |
| 2022-05-12 | 20.81 | $58.66 | 174000 |
| 2022-05-11 | 20.48 | $57.82 | 183422 |
| 2022-05-10 | 20.14 | $59.03 | 168504 |
| 2022-05-09 | 19.92 | $58.85 | 216627 |
| 2022-05-06 | 19.72 | $60.55 | 434000 |
| 2022-05-05 | 19.70 | $62.05 | 159300 |
| 2022-05-04 | 20.11 | $65.06 | 132710 |
| 2022-05-03 | 20.86 | $63.29 | 140700 |
| 2022-05-02 | 21.31 | $62.11 | 131760 |
| 2022-04-29 | 21.37 | $61.90 | 159900 |
| 2022-04-28 | 21.56 | $62.50 | 174904 |
| 2022-04-27 | 21.62 | $61.03 | 182604 |
| 2022-04-26 | 21.42 | $62.02 | 166500 |
| 2022-04-25 | 21.42 | $64.55 | 123001 |
| 2022-04-22 | 21.69 | $64.56 | 105126 |
| 2022-04-21 | 22.19 | $65.85 | 214200 |
| 2022-04-20 | 23.00 | $65.46 | 111347 |
| 2022-04-19 | 23.27 | $63.98 | 109700 |
| 2022-04-18 | 23.00 | $63.52 | 77919 |
| 2022-04-14 | 22.71 | $63.60 | 115331 |
| 2022-04-13 | 22.51 | $63.84 | 109100 |
| 2022-04-12 | 22.28 | $62.59 | 134900 |
| 2022-04-11 | 21.94 | $62.85 | 321017 |
| 2022-04-08 | 21.65 | $64.08 | 232700 |
| 2022-04-07 | 21.46 | $64.91 | 154223 |
| 2022-04-06 | 21.35 | $64.60 | 148333 |
| 2022-04-05 | 21.18 | $65.07 | 111636 |
| 2022-04-04 | 21.14 | $65.94 | 111532 |
| 2022-04-01 | 21.14 | $66.36 | 111900 |
| 2022-03-31 | 21.24 | $65.46 | 180132 |
| 2022-03-30 | 21.34 | $69.04 | 107507 |
| 2022-03-29 | 21.98 | $70.47 | 127200 |
| 2022-03-28 | 22.83 | $68.97 | 122700 |
| 2022-03-25 | 23.28 | $68.78 | 150512 |
| 2022-03-24 | 23.65 | $67.60 | 179400 |
| 2022-03-23 | 23.79 | $67.65 | 156700 |
| 2022-03-22 | 24.01 | $71.42 | 115900 |
| 2022-03-21 | 24.74 | $71.10 | 166549 |
| 2022-03-18 | 25.51 | $70.81 | 251200 |
| 2022-03-17 | 26.10 | $69.78 | 205900 |
| 2022-03-16 | 26.56 | $69.37 | 248026 |
| 2022-03-15 | 26.92 | $65.88 | 172000 |
| 2022-03-14 | 26.56 | $64.67 | 172200 |
| 2022-03-11 | 26.17 | $64.86 | 193609 |
| 2022-03-10 | 25.82 | $64.77 | 197919 |
| 2022-03-09 | 25.34 | $65.29 | 323700 |
| 2022-03-08 | 24.89 | $62.53 | 415100 |
| 2022-03-07 | 23.87 | $59.27 | 324228 |
| 2022-03-04 | 22.45 | $61.77 | 226103 |
| 2022-03-03 | 21.15 | $64.03 | 223400 |
| 2022-03-02 | 19.99 | $68.32 | 174142 |
| 2022-03-01 | 19.15 | $66.72 | 277923 |
| 2022-02-28 | 18.22 | $70.49 | 270800 |
| 2022-02-25 | 17.56 | $73.12 | 158903 |
| 2022-02-24 | 17.30 | $70.43 | 342700 |
| 2022-02-23 | 16.49 | $79.12 | 113900 |
| 2022-02-22 | 17.06 | $79.42 | 80700 |
| 2022-02-18 | 17.91 | $80.24 | 92200 |
| 2022-02-17 | 18.45 | $80.26 | 179128 |
| 2022-02-16 | 19.02 | $82.57 | 111436 |
| 2022-02-15 | 19.06 | $82.08 | 84220 |
| 2022-02-14 | 19.17 | $80.53 | 101737 |
| 2022-02-11 | 19.57 | $81.42 | 114118 |
| 2022-02-10 | 19.57 | $82.58 | 147300 |
| 2022-02-09 | 19.21 | $82.99 | 152500 |
| 2022-02-08 | 18.98 | $80.80 | 97220 |
| 2022-02-07 | 19.23 | $79.34 | 93000 |
| 2022-02-04 | 19.79 | $80.37 | 120325 |
| 2022-02-03 | 20.10 | $78.83 | 163208 |
| 2022-02-02 | 20.79 | $80.21 | 138900 |
| 2022-02-01 | 21.25 | $78.75 | 121200 |
| 2022-01-31 | 22.17 | $77.91 | 115502 |
| 2022-01-28 | 23.27 | $77.02 | 262000 |
| 2022-01-27 | 24.11 | $76.02 | 205000 |
| 2022-01-26 | 25.01 | $77.45 | 105600 |
| 2022-01-25 | 26.16 | $76.93 | 190300 |
| 2022-01-24 | 27.19 | $78.13 | 188329 |
| 2022-01-21 | 28.56 | $79.71 | 175626 |
| 2022-01-20 | 28.74 | $80.85 | 131225 |
| 2022-01-19 | 28.24 | $81.80 | 182030 |
| 2022-01-18 | 27.28 | $81.16 | 155918 |
| 2022-01-14 | 26.41 | $81.66 | 101519 |
| 2022-01-13 | 25.50 | $80.77 | 125826 |
| 2022-01-12 | 24.54 | $80.92 | 126310 |
| 2022-01-11 | 23.72 | $79.67 | 112900 |
| 2022-01-10 | 23.09 | $78.59 | 142300 |
| 2022-01-07 | 22.67 | $78.93 | 121843 |
| 2022-01-06 | 21.62 | $78.85 | 168200 |
| 2022-01-05 | 20.50 | $76.93 | 232644 |
| 2022-01-04 | 19.51 | $77.33 | 163238 |
| 2022-01-03 | 18.67 | $75.68 | 176132 |
| 2021-12-31 | 18.30 | $75.55 | 28325 |
| 2021-12-30 | 18.00 | $75.70 | 64218 |
| 2021-12-29 | 17.57 | $76.20 | 77729 |
| 2021-12-28 | 17.00 | $75.81 | 62400 |
| 2021-12-27 | 16.54 | $75.94 | 92800 |
| 2021-12-23 | 16.10 | $74.53 | 93830 |
| 2021-12-22 | 15.92 | $74.16 | 97918 |
| 2021-12-21 | 16.00 | $73.14 | 120800 |
| 2021-12-20 | 16.38 | $71.84 | 166826 |
| 2021-12-17 | 17.20 | $72.05 | 130700 |
| 2021-12-16 | 17.91 | $72.00 | 119000 |
| 2021-12-15 | 18.67 | $71.86 | 104800 |
| 2021-12-14 | 19.52 | $72.32 | 127618 |
| 2021-12-13 | 20.08 | $72.09 | 99100 |
| 2021-12-10 | 20.57 | $72.82 | 102800 |
| 2021-12-09 | 21.16 | $72.60 | 74200 |
| 2021-12-08 | 21.72 | $73.35 | 108527 |
| 2021-12-07 | 22.14 | $72.45 | 62203 |
| 2021-12-06 | 22.67 | $71.43 | 95641 |
| 2021-12-03 | 23.62 | $70.51 | 130647 |
| 2021-12-02 | 24.83 | $71.05 | 126826 |
| 2021-12-01 | 26.12 | $69.25 | 155430 |
| 2021-11-30 | 27.48 | $69.66 | 141800 |
| 2021-11-29 | 28.63 | $71.10 | 127449 |
| 2021-11-26 | 29.91 | $70.62 | 88600 |
| 2021-11-24 | 31.41 | $73.78 | 91933 |
| 2021-11-23 | 31.72 | $73.90 | 122200 |
| 2021-11-22 | 31.81 | $73.93 | 170427 |
| 2021-11-19 | 31.85 | $73.80 | 103742 |
| 2021-11-18 | 31.95 | $75.08 | 85200 |
| 2021-11-17 | 31.52 | $75.31 | 94900 |
| 2021-11-16 | 31.05 | $74.08 | 55733 |
| 2021-11-15 | 30.79 | $73.73 | 69449 |
| 2021-11-12 | 30.56 | $74.45 | 52908 |
| 2021-11-11 | 30.10 | $74.23 | 63444 |
| 2021-11-10 | 29.63 | $74.33 | 113348 |
| 2021-11-09 | 29.11 | $74.05 | 130345 |
| 2021-11-08 | 28.64 | $72.69 | 187908 |
| 2021-11-05 | 28.33 | $72.71 | 90119 |
| 2021-11-04 | 28.01 | $71.65 | 76600 |
| 2021-11-03 | 27.92 | $73.12 | 93100 |
| 2021-11-02 | 27.51 | $71.35 | 94300 |
| 2021-11-01 | 27.31 | $72.77 | 114713 |
| 2021-10-29 | 26.84 | $72.36 | 119639 |
| 2021-10-28 | 26.40 | $72.39 | 284899 |
| 2021-10-27 | 25.95 | $66.21 | 112600 |
| 2021-10-26 | 26.87 | $65.34 | 95600 |
| 2021-10-25 | 28.07 | $64.88 | 91400 |
| 2021-10-22 | 29.52 | $65.64 | 76430 |
| 2021-10-21 | 30.90 | $66.89 | 61520 |
| 2021-10-20 | 31.95 | $67.61 | 101522 |
| 2021-10-19 | 32.83 | $68.45 | 65802 |
| 2021-10-18 | 33.21 | $67.59 | 83800 |
| 2021-10-15 | 33.88 | $68.20 | 58700 |
| 2021-10-14 | 34.25 | $67.65 | 58000 |
| 2021-10-13 | 34.86 | $67.07 | 68549 |
| 2021-10-12 | 35.62 | $66.78 | 74100 |
| 2021-10-11 | 36.48 | $66.94 | 197800 |
| 2021-10-08 | 37.29 | $66.80 | 62900 |
| 2021-10-07 | 38.15 | $66.65 | 106409 |
| 2021-10-06 | 39.08 | $67.46 | 177100 |
| 2021-10-05 | 40.06 | $68.45 | 98137 |
| 2021-10-04 | 40.64 | $67.27 | 100300 |
| 2021-10-01 | 41.39 | $67.92 | 81607 |
| 2021-09-30 | 42.15 | $67.04 | 112500 |
| 2021-09-29 | 43.04 | $66.81 | 111100 |
| 2021-09-28 | 44.04 | $66.31 | 109800 |
| 2021-09-27 | 45.10 | $68.94 | 100100 |
| 2021-09-24 | 45.53 | $68.22 | 120900 |
| 2021-09-23 | 46.12 | $68.79 | 54539 |
| 2021-09-22 | 46.47 | $67.78 | 112000 |
| 2021-09-21 | 46.90 | $65.97 | 100808 |
| 2021-09-20 | 47.59 | $64.97 | 106200 |
| 2021-09-17 | 48.59 | $66.61 | 102100 |
| 2021-09-16 | 49.01 | $67.07 | 81400 |
| 2021-09-15 | 49.28 | $67.23 | 62918 |
| 2021-09-14 | 49.56 | $66.61 | 147424 |
| 2021-09-13 | 49.86 | $67.81 | 60400 |
| 2021-09-10 | 49.83 | $66.88 | 71400 |
| 2021-09-09 | 49.79 | $67.43 | 69907 |
| 2021-09-08 | 49.64 | $67.41 | 78500 |
| 2021-09-07 | 49.45 | $68.06 | 88500 |
| 2021-09-03 | 49.01 | $68.82 | 45700 |
| 2021-09-02 | 48.40 | $69.08 | 84133 |
| 2021-09-01 | 47.73 | $68.33 | 78500 |
| 2021-08-31 | 47.06 | $67.90 | 50600 |
| 2021-08-30 | 46.41 | $67.42 | 38541 |
| 2021-08-27 | 45.73 | $67.66 | 66500 |
| 2021-08-26 | 45.02 | $66.86 | 58531 |
| 2021-08-25 | 44.22 | $67.68 | 66420 |
| 2021-08-24 | 43.29 | $67.38 | 66500 |
| 2021-08-23 | 42.32 | $67.22 | 57100 |
| 2021-08-20 | 41.33 | $66.48 | 168600 |
| 2021-08-19 | 40.31 | $66.22 | 88700 |
| 2021-08-18 | 39.19 | $67.68 | 64808 |
| 2021-08-17 | 37.65 | $67.84 | 100500 |
| 2021-08-16 | 36.03 | $68.82 | 221873 |
| 2021-08-13 | 34.14 | $69.29 | 143300 |
| 2021-08-12 | 32.01 | $69.22 | 131948 |
| 2021-08-11 | 29.78 | $69.10 | 80840 |
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