Is CSL Limited (CSLLY) a Buy, Sell, or Hold?
Enter your email address below for free access to our CSL Limited (CSLLY) research center and poll results.
OTC : CSLLY
CSL Limited — Technical Indicators
$23.77 USD
$0.25 (1.06%)
- Volume
- 14.35K
- Average Volume
- 436.7K
- Market Capitalization
- $92.04B
- P/E Ratio
- 31.83
- Dividend Yield
- 3.17%
- Price Target
- $153.50
- Year High
- $44.78
- Year Low
- $16.01
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.03
- Current Ratio
- $2.57
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
0
Indicators
Neutral
1
Indicators
7 Bullish / 0 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
21.82
2026-08-10
Close Price
$23.77
Vol: 87051
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
17.33
Average
43.40
Maximum
57.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 21.82 | $23.77 | 87051 |
| 2026-08-07 | 21.69 | $23.52 | 155800 |
| 2026-08-06 | 21.59 | $23.30 | 91700 |
| 2026-08-05 | 21.53 | $23.01 | 109722 |
| 2026-08-04 | 21.46 | $22.96 | 88100 |
| 2026-08-03 | 21.39 | $21.78 | 118019 |
| 2026-07-31 | 21.39 | $21.64 | 176700 |
| 2026-07-30 | 21.34 | $22.76 | 214430 |
| 2026-07-29 | 21.22 | $22.19 | 315600 |
| 2026-07-28 | 21.12 | $21.08 | 260716 |
| 2026-07-27 | 21.07 | $20.34 | 316400 |
| 2026-07-24 | 21.05 | $20.00 | 219200 |
| 2026-07-23 | 21.07 | $20.16 | 223900 |
| 2026-07-22 | 21.06 | $20.80 | 152515 |
| 2026-07-21 | 21.00 | $21.35 | 203300 |
| 2026-07-20 | 20.92 | $21.56 | 502822 |
| 2026-07-17 | 20.81 | $21.76 | 161900 |
| 2026-07-16 | 20.64 | $21.43 | 250300 |
| 2026-07-15 | 20.51 | $21.47 | 347942 |
| 2026-07-14 | 20.37 | $21.58 | 428819 |
| 2026-07-13 | 20.24 | $21.10 | 300631 |
| 2026-07-10 | 20.14 | $21.61 | 438000 |
| 2026-07-09 | 19.96 | $21.95 | 247348 |
| 2026-07-08 | 19.74 | $21.61 | 489300 |
| 2026-07-07 | 19.51 | $21.68 | 796933 |
| 2026-07-06 | 19.28 | $21.79 | 482137 |
| 2026-07-02 | 19.02 | $20.54 | 251800 |
| 2026-07-01 | 18.81 | $20.43 | 188309 |
| 2026-06-30 | 18.62 | $20.06 | 565020 |
| 2026-06-29 | 18.46 | $20.12 | 486700 |
| 2026-06-26 | 18.33 | $19.98 | 375227 |
| 2026-06-25 | 18.20 | $20.44 | 357135 |
| 2026-06-24 | 18.06 | $19.91 | 682044 |
| 2026-06-23 | 17.94 | $19.59 | 907400 |
| 2026-06-22 | 17.84 | $19.88 | 746823 |
| 2026-06-18 | 17.74 | $19.20 | 371700 |
| 2026-06-17 | 17.67 | $18.41 | 819200 |
| 2026-06-16 | 17.62 | $18.79 | 422700 |
| 2026-06-15 | 17.55 | $18.64 | 822800 |
| 2026-06-12 | 17.48 | $19.06 | 270710 |
| 2026-06-11 | 17.41 | $19.20 | 456100 |
| 2026-06-10 | 17.34 | $17.95 | 231200 |
| 2026-06-09 | 17.33 | $17.44 | 492040 |
| 2026-06-08 | 17.36 | $17.08 | 640100 |
| 2026-06-05 | 17.59 | $17.12 | 420500 |
| 2026-06-04 | 17.83 | $16.63 | 441035 |
| 2026-06-03 | 18.13 | $16.35 | 322903 |
| 2026-06-02 | 18.43 | $16.63 | 627135 |
| 2026-06-01 | 18.71 | $16.80 | 498718 |
| 2026-05-29 | 18.99 | $17.41 | 748500 |
| 2026-05-28 | 19.25 | $17.39 | 2.2M |
| 2026-05-27 | 19.49 | $17.73 | 707000 |
| 2026-05-26 | 19.76 | $17.41 | 570500 |
| 2026-05-22 | 20.07 | $17.69 | 363300 |
| 2026-05-21 | 20.34 | $17.85 | 402037 |
| 2026-05-20 | 20.59 | $17.81 | 272049 |
| 2026-05-19 | 20.85 | $17.44 | 644100 |
| 2026-05-18 | 21.18 | $17.27 | 599341 |
| 2026-05-15 | 21.56 | $17.41 | 242516 |
| 2026-05-14 | 21.93 | $17.55 | 705000 |
| 2026-05-13 | 22.28 | $17.79 | 379000 |
| 2026-05-12 | 22.67 | $17.75 | 805331 |
| 2026-05-11 | 23.02 | $18.15 | 496714 |
| 2026-05-08 | 23.34 | $21.71 | 296533 |
| 2026-05-07 | 23.49 | $21.78 | 549421 |
| 2026-05-06 | 23.65 | $22.73 | 189900 |
| 2026-05-05 | 23.77 | $22.38 | 273313 |
| 2026-05-04 | 23.88 | $22.22 | 364800 |
| 2026-05-01 | 23.99 | $22.41 | 112900 |
| 2026-04-30 | 24.08 | $22.53 | 478100 |
| 2026-04-29 | 24.19 | $22.24 | 227000 |
| 2026-04-28 | 24.31 | $23.04 | 441000 |
| 2026-04-27 | 24.36 | $23.55 | 426800 |
| 2026-04-24 | 24.40 | $23.15 | 208842 |
| 2026-04-23 | 24.44 | $22.85 | 504527 |
| 2026-04-22 | 24.53 | $23.01 | 193930 |
| 2026-04-21 | 24.60 | $24.16 | 238333 |
| 2026-04-20 | 24.63 | $24.75 | 435200 |
| 2026-04-17 | 24.59 | $24.79 | 256700 |
| 2026-04-16 | 24.55 | $24.70 | 1.6M |
| 2026-04-15 | 24.51 | $25.40 | 1.3M |
| 2026-04-14 | 24.50 | $24.76 | 371218 |
| 2026-04-13 | 24.50 | $24.61 | 516000 |
| 2026-04-10 | 24.49 | $24.72 | 120200 |
| 2026-04-09 | 24.50 | $24.98 | 273935 |
| 2026-04-08 | 24.51 | $25.13 | 140200 |
| 2026-04-07 | 24.56 | $24.65 | 664800 |
| 2026-04-06 | 24.61 | $24.37 | 429500 |
| 2026-04-02 | 24.65 | $24.20 | 332800 |
| 2026-04-01 | 24.71 | $24.81 | 246932 |
| 2026-03-31 | 24.74 | $24.54 | 482741 |
| 2026-03-30 | 24.78 | $24.02 | 652111 |
| 2026-03-27 | 24.87 | $24.34 | 946911 |
| 2026-03-26 | 24.96 | $24.06 | 3.8M |
| 2026-03-25 | 25.05 | $24.59 | 205500 |
| 2026-03-24 | 25.12 | $24.36 | 310641 |
| 2026-03-23 | 25.17 | $24.82 | 457500 |
| 2026-03-20 | 25.23 | $23.95 | 492407 |
| 2026-03-19 | 25.39 | $23.96 | 162600 |
| 2026-03-18 | 25.54 | $23.96 | 178513 |
| 2026-03-17 | 25.68 | $25.08 | 318825 |
| 2026-03-16 | 25.76 | $24.92 | 428400 |
| 2026-03-13 | 25.83 | $24.43 | 348022 |
| 2026-03-12 | 25.97 | $24.78 | 541300 |
| 2026-03-11 | 26.15 | $25.32 | 769300 |
| 2026-03-10 | 26.34 | $25.96 | 758435 |
| 2026-03-09 | 26.65 | $25.74 | 1.2M |
| 2026-03-06 | 26.97 | $25.15 | 304500 |
| 2026-03-05 | 27.29 | $25.41 | 441500 |
| 2026-03-04 | 27.63 | $25.49 | 293337 |
| 2026-03-03 | 27.93 | $25.27 | 133044 |
| 2026-03-02 | 28.22 | $25.88 | 61600 |
| 2026-02-27 | 28.50 | $26.06 | 189046 |
| 2026-02-26 | 28.79 | $25.88 | 398800 |
| 2026-02-25 | 29.07 | $25.90 | 181400 |
| 2026-02-24 | 29.38 | $25.48 | 496624 |
| 2026-02-23 | 29.67 | $26.06 | 448090 |
| 2026-02-20 | 29.92 | $27.01 | 296200 |
| 2026-02-19 | 30.10 | $27.01 | 178838 |
| 2026-02-18 | 30.26 | $26.85 | 365446 |
| 2026-02-17 | 30.40 | $26.50 | 601000 |
| 2026-02-13 | 30.55 | $26.50 | 205000 |
| 2026-02-12 | 30.68 | $27.05 | 209230 |
| 2026-02-11 | 30.79 | $28.41 | 117644 |
| 2026-02-10 | 30.81 | $29.17 | 454432 |
| 2026-02-09 | 30.82 | $32.23 | 344000 |
| 2026-02-06 | 30.68 | $32.11 | 420096 |
| 2026-02-05 | 30.54 | $31.51 | 783280 |
| 2026-02-04 | 30.40 | $32.13 | 1.1M |
| 2026-02-03 | 30.22 | $31.52 | 136774 |
| 2026-02-02 | 30.11 | $31.08 | 388848 |
| 2026-01-30 | 29.99 | $31.48 | 190220 |
| 2026-01-29 | 29.86 | $31.83 | 249400 |
| 2026-01-28 | 29.72 | $31.49 | 260800 |
| 2026-01-27 | 29.60 | $32.20 | 269400 |
| 2026-01-26 | 29.45 | $31.32 | 212200 |
| 2026-01-23 | 29.34 | $31.01 | 154614 |
| 2026-01-22 | 29.27 | $30.60 | 319000 |
| 2026-01-21 | 29.21 | $30.11 | 234000 |
| 2026-01-20 | 29.17 | $29.66 | 208200 |
| 2026-01-16 | 29.14 | $29.50 | 169286 |
| 2026-01-15 | 29.09 | $29.27 | 208052 |
| 2026-01-14 | 29.10 | $29.15 | 190810 |
| 2026-01-13 | 29.13 | $28.90 | 264600 |
| 2026-01-12 | 29.22 | $29.39 | 316800 |
| 2026-01-09 | 29.25 | $29.27 | 173812 |
| 2026-01-08 | 29.32 | $29.39 | 356000 |
| 2026-01-07 | 29.37 | $28.67 | 100400 |
| 2026-01-06 | 29.46 | $28.64 | 183600 |
| 2026-01-05 | 29.55 | $29.20 | 499406 |
| 2026-01-02 | 29.63 | $28.76 | 196000 |
| 2025-12-31 | 29.70 | $28.80 | 137800 |
| 2025-12-30 | 29.77 | $29.00 | 327090 |
| 2025-12-29 | 29.82 | $29.21 | 520800 |
| 2025-12-26 | 29.88 | $29.15 | 237000 |
| 2025-12-24 | 29.92 | $29.09 | 112600 |
| 2025-12-23 | 29.94 | $29.54 | 256000 |
| 2025-12-22 | 29.94 | $29.45 | 347460 |
| 2025-12-19 | 29.92 | $29.29 | 434644 |
| 2025-12-18 | 29.87 | $29.05 | 407800 |
| 2025-12-17 | 29.87 | $28.62 | 157894 |
| 2025-12-16 | 29.90 | $29.35 | 425260 |
| 2025-12-15 | 29.88 | $29.86 | 547034 |
| 2025-12-12 | 29.86 | $30.71 | 262842 |
| 2025-12-11 | 29.79 | $30.03 | 332200 |
| 2025-12-10 | 29.75 | $30.49 | 186200 |
| 2025-12-09 | 29.68 | $30.47 | 394614 |
| 2025-12-08 | 29.61 | $30.58 | 469800 |
| 2025-12-05 | 29.54 | $30.36 | 218686 |
| 2025-12-04 | 29.47 | $30.77 | 162066 |
| 2025-12-03 | 29.37 | $30.16 | 209400 |
| 2025-12-02 | 29.29 | $30.27 | 297200 |
| 2025-12-01 | 29.20 | $29.91 | 509206 |
| 2025-11-28 | 29.15 | $30.54 | 215400 |
| 2025-11-26 | 29.09 | $29.90 | 107454 |
| 2025-11-25 | 28.99 | $29.46 | 569200 |
| 2025-11-24 | 28.98 | $29.57 | 412200 |
| 2025-11-21 | 29.24 | $29.09 | 206690 |
| 2025-11-20 | 29.53 | $28.28 | 375000 |
| 2025-11-19 | 29.90 | $29.01 | 200030 |
| 2025-11-18 | 30.23 | $29.19 | 257280 |
| 2025-11-17 | 30.55 | $28.98 | 488200 |
| 2025-11-14 | 30.89 | $29.42 | 317200 |
| 2025-11-13 | 31.19 | $29.24 | 312824 |
| 2025-11-12 | 31.52 | $29.28 | 189628 |
| 2025-11-11 | 31.83 | $29.06 | 315280 |
| 2025-11-10 | 32.09 | $29.21 | 607600 |
| 2025-11-07 | 32.34 | $29.05 | 270618 |
| 2025-11-06 | 32.60 | $28.97 | 524800 |
| 2025-11-05 | 32.84 | $28.77 | 282892 |
| 2025-11-04 | 33.11 | $28.56 | 309222 |
| 2025-11-03 | 33.37 | $28.56 | 269098 |
| 2025-10-31 | 33.64 | $28.81 | 433800 |
| 2025-10-30 | 33.92 | $29.29 | 622228 |
| 2025-10-29 | 34.15 | $28.00 | 167202 |
| 2025-10-28 | 34.41 | $29.33 | 310600 |
| 2025-10-27 | 34.58 | $34.62 | 246200 |
| 2025-10-24 | 34.49 | $35.06 | 445400 |
| 2025-10-23 | 34.34 | $35.57 | 201444 |
| 2025-10-22 | 34.17 | $35.61 | 94000 |
| 2025-10-21 | 34.01 | $35.62 | 312200 |
| 2025-10-20 | 33.87 | $35.69 | 135000 |
| 2025-10-17 | 33.72 | $35.51 | 186600 |
| 2025-10-16 | 33.58 | $35.84 | 440660 |
| 2025-10-15 | 33.44 | $35.46 | 114800 |
| 2025-10-14 | 33.33 | $34.32 | 345200 |
| 2025-10-13 | 33.29 | $34.16 | 439000 |
| 2025-10-10 | 33.27 | $34.17 | 642600 |
| 2025-10-09 | 33.27 | $33.94 | 356000 |
| 2025-10-08 | 33.28 | $34.03 | 159800 |
| 2025-10-07 | 33.32 | $33.81 | 283642 |
| 2025-10-06 | 33.36 | $34.00 | 362044 |
| 2025-10-03 | 33.40 | $34.34 | 119400 |
| 2025-10-02 | 33.40 | $34.00 | 183818 |
| 2025-10-01 | 33.41 | $33.10 | 278400 |
| 2025-09-30 | 33.44 | $32.75 | 267878 |
| 2025-09-29 | 33.49 | $32.81 | 419264 |
| 2025-09-26 | 33.58 | $32.03 | 253800 |
| 2025-09-25 | 33.70 | $32.22 | 445652 |
| 2025-09-24 | 33.84 | $32.42 | 143600 |
| 2025-09-23 | 33.97 | $32.77 | 209200 |
| 2025-09-22 | 34.06 | $32.78 | 847086 |
| 2025-09-19 | 34.18 | $32.69 | 405096 |
| 2025-09-18 | 34.35 | $32.93 | 322672 |
| 2025-09-17 | 34.47 | $33.25 | 201200 |
| 2025-09-16 | 34.64 | $33.52 | 178400 |
| 2025-09-15 | 35.17 | $33.81 | 561400 |
| 2025-09-12 | 35.67 | $34.21 | 483808 |
| 2025-09-11 | 36.16 | $34.22 | 516000 |
| 2025-09-10 | 36.67 | $34.74 | 141800 |
| 2025-09-09 | 37.09 | $34.59 | 239414 |
| 2025-09-08 | 37.51 | $34.90 | 506812 |
| 2025-09-05 | 37.90 | $34.17 | 272010 |
| 2025-09-04 | 38.36 | $34.38 | 486292 |
| 2025-09-03 | 38.83 | $33.67 | 729200 |
| 2025-09-02 | 39.31 | $33.60 | 439430 |
| 2025-08-29 | 39.80 | $34.67 | 192200 |
| 2025-08-28 | 40.19 | $34.48 | 321210 |
| 2025-08-27 | 40.64 | $34.99 | 159832 |
| 2025-08-26 | 41.07 | $34.95 | 325476 |
| 2025-08-25 | 41.54 | $34.65 | 482800 |
| 2025-08-22 | 42.01 | $35.21 | 398600 |
| 2025-08-21 | 42.45 | $36.07 | 336200 |
| 2025-08-20 | 42.88 | $35.38 | 151036 |
| 2025-08-19 | 43.31 | $36.55 | 444400 |
| 2025-08-18 | 43.65 | $44.12 | 49844 |
| 2025-08-15 | 43.54 | $43.93 | 72610 |
| 2025-08-14 | 43.44 | $43.89 | 50202 |
| 2025-08-13 | 43.27 | $44.44 | 39800 |
| 2025-08-12 | 43.07 | $43.25 | 66608 |
| 2025-08-11 | 42.94 | $42.95 | 77026 |
| 2025-08-08 | 42.79 | $42.70 | 49200 |
| 2025-08-07 | 42.63 | $43.23 | 68600 |
| 2025-08-06 | 42.49 | $43.81 | 40000 |
| 2025-08-05 | 42.30 | $43.28 | 52088 |
| 2025-08-04 | 42.15 | $43.36 | 97800 |
| 2025-08-01 | 42.00 | $42.55 | 151200 |
| 2025-07-31 | 41.87 | $43.52 | 132200 |
| 2025-07-30 | 41.67 | $43.56 | 110600 |
| 2025-07-29 | 41.46 | $44.43 | 84654 |
| 2025-07-28 | 41.22 | $43.97 | 65400 |
| 2025-07-25 | 40.95 | $44.08 | 78472 |
| 2025-07-24 | 40.73 | $44.50 | 62214 |
| 2025-07-23 | 40.45 | $44.00 | 73800 |
| 2025-07-22 | 40.24 | $43.49 | 122440 |
| 2025-07-21 | 40.02 | $41.91 | 122400 |
| 2025-07-18 | 39.87 | $41.91 | 216222 |
| 2025-07-17 | 39.75 | $40.42 | 160414 |
| 2025-07-16 | 39.67 | $40.51 | 104000 |
| 2025-07-15 | 39.61 | $40.63 | 112058 |
| 2025-07-14 | 39.51 | $39.95 | 108600 |
| 2025-07-11 | 39.49 | $39.56 | 79000 |
| 2025-07-10 | 39.48 | $40.37 | 169626 |
| 2025-07-09 | 39.45 | $40.08 | 71036 |
| 2025-07-08 | 39.43 | $40.28 | 112638 |
| 2025-07-07 | 39.39 | $40.20 | 114000 |
| 2025-07-03 | 39.36 | $39.98 | 49600 |
| 2025-07-02 | 39.36 | $39.59 | 101820 |
| 2025-07-01 | 39.38 | $39.37 | 135082 |
| 2025-06-30 | 39.43 | $39.60 | 107288 |
| 2025-06-27 | 39.45 | $38.53 | 90616 |
| 2025-06-26 | 39.51 | $39.71 | 84600 |
| 2025-06-25 | 39.52 | $38.95 | 86604 |
| 2025-06-24 | 39.59 | $39.66 | 286000 |
| 2025-06-23 | 39.61 | $39.20 | 213800 |
| 2025-06-20 | 39.63 | $38.92 | 248200 |
| 2025-06-18 | 39.63 | $39.49 | 171000 |
| 2025-06-17 | 39.62 | $38.84 | 242848 |
| 2025-06-16 | 39.64 | $39.21 | 425600 |
| 2025-06-13 | 39.62 | $38.76 | 175800 |
| 2025-06-12 | 39.59 | $39.57 | 169056 |
| 2025-06-11 | 39.53 | $39.19 | 118000 |
| 2025-06-10 | 39.48 | $39.85 | 96612 |
| 2025-06-09 | 39.38 | $39.67 | 123800 |
| 2025-06-06 | 39.32 | $39.48 | 142060 |
| 2025-06-05 | 39.26 | $39.54 | 125800 |
| 2025-06-04 | 39.23 | $40.10 | 70400 |
| 2025-06-03 | 39.25 | $39.87 | 79074 |
| 2025-06-02 | 39.34 | $40.50 | 99826 |
| 2025-05-30 | 39.39 | $39.88 | 119446 |
| 2025-05-29 | 39.41 | $39.89 | 86200 |
| 2025-05-28 | 39.43 | $39.78 | 103276 |
| 2025-05-27 | 39.40 | $40.39 | 225096 |
| 2025-05-23 | 39.36 | $40.00 | 67892 |
| 2025-05-22 | 39.31 | $39.58 | 136000 |
| 2025-05-21 | 39.28 | $39.05 | 57200 |
| 2025-05-20 | 39.23 | $39.17 | 188830 |
| 2025-05-19 | 39.18 | $39.24 | 197828 |
| 2025-05-16 | 39.12 | $38.81 | 241688 |
| 2025-05-15 | 39.09 | $38.33 | 210400 |
| 2025-05-14 | 39.10 | $38.33 | 125800 |
| 2025-05-13 | 39.14 | $38.10 | 714800 |
| 2025-05-12 | 39.14 | $37.92 | 292400 |
| 2025-05-09 | 39.11 | $38.35 | 124428 |
| 2025-05-08 | 39.04 | $38.39 | 148810 |
| 2025-05-07 | 39.07 | $39.01 | 106000 |
| 2025-05-06 | 38.94 | $40.47 | 96600 |
| 2025-05-05 | 38.75 | $41.70 | 99400 |
| 2025-05-02 | 38.52 | $41.50 | 91600 |
| 2025-05-01 | 38.45 | $40.25 | 204400 |
| 2025-04-30 | 38.46 | $40.18 | 109800 |
| 2025-04-29 | 38.44 | $39.17 | 59600 |
| 2025-04-28 | 38.46 | $39.58 | 148600 |
| 2025-04-25 | 38.45 | $39.10 | 91278 |
| 2025-04-24 | 38.48 | $38.85 | 193600 |
| 2025-04-23 | 38.52 | $38.20 | 152612 |
| 2025-04-22 | 38.65 | $38.21 | 212400 |
| 2025-04-21 | 38.75 | $37.88 | 309800 |
| 2025-04-17 | 38.84 | $38.37 | 119800 |
| 2025-04-16 | 38.93 | $38.53 | 127892 |
| 2025-04-15 | 39.00 | $38.97 | 222600 |
| 2025-04-14 | 39.02 | $38.17 | 432800 |
| 2025-04-11 | 39.10 | $37.30 | 338000 |
| 2025-04-10 | 39.22 | $36.95 | 440600 |
| 2025-04-09 | 39.33 | $38.99 | 493200 |
| 2025-04-08 | 39.35 | $36.35 | 335200 |
| 2025-04-07 | 39.50 | $36.67 | 420800 |
| 2025-04-04 | 39.65 | $37.22 | 198638 |
| 2025-04-03 | 39.86 | $40.03 | 199804 |
| 2025-04-02 | 39.90 | $40.47 | 97066 |
| 2025-04-01 | 39.98 | $39.73 | 236462 |
| 2025-03-31 | 40.04 | $39.53 | 233296 |
| 2025-03-28 | 40.08 | $39.48 | 202200 |
| 2025-03-27 | 40.14 | $39.73 | 153230 |
| 2025-03-26 | 40.17 | $39.59 | 96446 |
| 2025-03-25 | 40.27 | $40.73 | 322800 |
| 2025-03-24 | 40.31 | $40.33 | 338000 |
| 2025-03-21 | 40.34 | $39.74 | 245600 |
| 2025-03-20 | 40.40 | $40.14 | 53032 |
| 2025-03-19 | 40.46 | $39.97 | 193200 |
| 2025-03-18 | 40.54 | $39.23 | 163956 |
| 2025-03-17 | 40.65 | $39.89 | 238846 |
| 2025-03-14 | 40.67 | $39.70 | 158654 |
| 2025-03-13 | 40.70 | $39.08 | 137800 |
| 2025-03-12 | 40.77 | $39.45 | 114006 |
| 2025-03-11 | 40.82 | $39.19 | 194600 |
| 2025-03-10 | 40.97 | $39.69 | 136200 |
| 2025-03-07 | 41.09 | $41.41 | 86266 |
| 2025-03-06 | 41.15 | $41.00 | 107800 |
| 2025-03-05 | 41.23 | $41.91 | 87434 |
| 2025-03-04 | 41.28 | $40.94 | 165694 |
| 2025-03-03 | 41.37 | $40.39 | 193862 |
| 2025-02-28 | 41.51 | $40.68 | 183200 |
| 2025-02-27 | 41.65 | $40.33 | 148200 |
| 2025-02-26 | 41.79 | $41.67 | 127046 |
| 2025-02-25 | 41.84 | $41.42 | 145600 |
| 2025-02-24 | 41.90 | $40.89 | 280000 |
| 2025-02-21 | 41.99 | $40.92 | 123200 |
| 2025-02-20 | 42.07 | $41.37 | 128600 |
| 2025-02-19 | 42.12 | $41.68 | 367000 |
| 2025-02-18 | 42.19 | $41.31 | 499224 |
| 2025-02-14 | 42.28 | $40.39 | 313600 |
| 2025-02-13 | 42.40 | $40.36 | 196800 |
| 2025-02-12 | 42.57 | $40.34 | 126600 |
| 2025-02-11 | 42.72 | $40.48 | 136852 |
| 2025-02-10 | 42.86 | $42.30 | 151000 |
| 2025-02-07 | 42.92 | $41.96 | 136000 |
| 2025-02-06 | 43.06 | $42.74 | 119000 |
| 2025-02-05 | 43.15 | $42.58 | 83400 |
| 2025-02-04 | 43.23 | $42.76 | 123286 |
| 2025-02-03 | 43.30 | $42.83 | 172200 |
| 2025-01-31 | 43.33 | $43.10 | 100408 |
| 2025-01-30 | 43.36 | $43.59 | 126876 |
| 2025-01-29 | 43.39 | $43.12 | 123880 |
| 2025-01-28 | 43.43 | $42.62 | 288836 |
| 2025-01-27 | 43.51 | $42.58 | 291696 |
| 2025-01-24 | 43.60 | $42.84 | 127418 |
| 2025-01-23 | 43.65 | $42.47 | 94800 |
| 2025-01-22 | 43.69 | $42.27 | 116200 |
| 2025-01-21 | 43.74 | $43.10 | 271238 |
| 2025-01-17 | 43.76 | $43.08 | 150600 |
| 2025-01-16 | 43.82 | $42.92 | 131800 |
| 2025-01-15 | 43.87 | $43.63 | 539000 |
| 2025-01-14 | 43.88 | $43.42 | 232400 |
| 2025-01-13 | 43.91 | $43.20 | 174650 |
| 2025-01-10 | 43.99 | $43.57 | 146800 |
| 2025-01-08 | 44.06 | $44.79 | 69400 |
| 2025-01-07 | 44.09 | $44.48 | 142060 |
| 2025-01-06 | 44.10 | $44.17 | 154000 |
| 2025-01-03 | 44.16 | $44.13 | 84810 |
| 2025-01-02 | 44.22 | $43.50 | 78200 |
| 2024-12-31 | 44.34 | $43.76 | 89698 |
| 2024-12-30 | 44.43 | $44.09 | 128800 |
| 2024-12-27 | 44.52 | $43.94 | 115800 |
| 2024-12-26 | 44.60 | $44.28 | 172622 |
| 2024-12-24 | 44.64 | $44.38 | 181016 |
| 2024-12-23 | 44.72 | $43.90 | 276400 |
| 2024-12-20 | 44.77 | $43.27 | 151600 |
| 2024-12-19 | 44.84 | $43.23 | 144200 |
| 2024-12-18 | 44.90 | $43.54 | 150400 |
| 2024-12-17 | 44.93 | $44.21 | 209800 |
| 2024-12-16 | 44.92 | $43.84 | 180872 |
| 2024-12-13 | 44.94 | $43.86 | 154046 |
| 2024-12-12 | 45.04 | $44.13 | 100600 |
| 2024-12-11 | 45.16 | $44.72 | 51460 |
| 2024-12-10 | 45.24 | $44.96 | 102456 |
| 2024-12-09 | 45.36 | $45.33 | 113242 |
| 2024-12-06 | 45.43 | $44.81 | 117854 |
| 2024-12-05 | 45.56 | $45.24 | 104402 |
| 2024-12-04 | 45.65 | $45.50 | 51400 |
| 2024-12-03 | 45.74 | $45.77 | 161000 |
| 2024-12-02 | 45.79 | $45.50 | 119610 |
| 2024-11-29 | 45.84 | $45.94 | 44224 |
| 2024-11-27 | 45.89 | $45.60 | 68432 |
| 2024-11-26 | 45.98 | $45.15 | 89200 |
| 2024-11-25 | 46.12 | $45.84 | 122676 |
| 2024-11-22 | 46.24 | $45.00 | 887600 |
| 2024-11-21 | 46.42 | $44.65 | 512600 |
| 2024-11-20 | 46.64 | $44.37 | 410600 |
| 2024-11-19 | 46.85 | $44.11 | 351600 |
| 2024-11-18 | 47.12 | $44.15 | 396678 |
| 2024-11-15 | 47.43 | $44.13 | 260800 |
| 2024-11-14 | 47.75 | $45.86 | 73800 |
| 2024-11-13 | 47.98 | $46.47 | 86200 |
| 2024-11-12 | 48.16 | $46.45 | 75616 |
| 2024-11-11 | 48.35 | $47.25 | 77400 |
| 2024-11-08 | 48.51 | $46.75 | 69600 |
| 2024-11-07 | 48.67 | $47.47 | 61200 |
| 2024-11-06 | 48.78 | $46.96 | 49274 |
| 2024-11-05 | 48.91 | $47.34 | 89000 |
| 2024-11-04 | 49.02 | $46.89 | 105018 |
| 2024-11-01 | 49.11 | $46.46 | 63800 |
| 2024-10-31 | 49.26 | $46.88 | 94800 |
| 2024-10-30 | 49.39 | $47.48 | 112800 |
| 2024-10-29 | 49.49 | $47.93 | 72800 |
| 2024-10-28 | 49.59 | $48.21 | 45822 |
| 2024-10-25 | 49.65 | $48.68 | 35686 |
| 2024-10-24 | 49.69 | $48.97 | 52200 |
| 2024-10-23 | 49.76 | $48.54 | 45824 |
| 2024-10-22 | 49.79 | $49.61 | 26246 |
| 2024-10-21 | 49.80 | $50.31 | 38000 |
| 2024-10-18 | 49.77 | $50.56 | 35400 |
| 2024-10-17 | 49.73 | $50.35 | 43600 |
| 2024-10-16 | 49.74 | $50.10 | 40200 |
| 2024-10-15 | 49.73 | $50.28 | 41498 |
| 2024-10-14 | 49.73 | $50.34 | 45600 |
| 2024-10-11 | 49.73 | $50.10 | 37000 |
| 2024-10-10 | 49.75 | $49.59 | 32200 |
| 2024-10-09 | 49.82 | $49.66 | 28400 |
| 2024-10-08 | 49.85 | $49.40 | 41600 |
| 2024-10-07 | 49.90 | $48.79 | 46800 |
| 2024-10-04 | 49.99 | $49.42 | 50600 |
| 2024-10-03 | 50.02 | $49.47 | 36004 |
| 2024-10-02 | 50.13 | $49.58 | 42266 |
| 2024-10-01 | 50.21 | $49.77 | 36064 |
| 2024-09-30 | 50.32 | $49.40 | 36086 |
| 2024-09-27 | 50.46 | $49.54 | 33016 |
| 2024-09-26 | 50.61 | $50.31 | 22296 |
| 2024-09-25 | 50.71 | $49.24 | 27200 |
| 2024-09-24 | 50.86 | $49.72 | 32600 |
| 2024-09-23 | 51.00 | $49.82 | 26634 |
| 2024-09-20 | 51.15 | $49.79 | 21400 |
| 2024-09-19 | 51.25 | $50.38 | 24200 |
| 2024-09-18 | 51.34 | $50.01 | 55208 |
| 2024-09-17 | 51.43 | $50.31 | 19000 |
| 2024-09-16 | 51.52 | $50.30 | 25284 |
| 2024-09-13 | 51.55 | $50.45 | 28890 |
| 2024-09-12 | 51.54 | $50.96 | 71082 |
| 2024-09-11 | 51.48 | $50.43 | 62664 |
| 2024-09-10 | 51.43 | $50.28 | 65608 |
| 2024-09-09 | 51.46 | $50.58 | 39400 |
| 2024-09-06 | 51.47 | $50.15 | 30620 |
| 2024-09-05 | 51.50 | $51.52 | 83200 |
| 2024-09-04 | 51.39 | $51.22 | 21660 |
| 2024-09-03 | 51.31 | $52.03 | 37600 |
| 2024-08-30 | 51.13 | $52.14 | 38470 |
| 2024-08-29 | 50.97 | $52.65 | 63078 |
| 2024-08-28 | 50.82 | $52.25 | 43600 |
| 2024-08-27 | 50.76 | $52.27 | 23800 |
| 2024-08-26 | 50.71 | $52.55 | 27600 |
| 2024-08-23 | 50.62 | $52.82 | 60600 |
| 2024-08-22 | 50.51 | $51.68 | 40276 |
| 2024-08-21 | 50.49 | $52.12 | 24600 |
| 2024-08-20 | 50.42 | $51.84 | 20400 |
| 2024-08-19 | 50.41 | $52.21 | 25000 |
| 2024-08-16 | 50.38 | $50.92 | 36800 |
| 2024-08-15 | 50.42 | $50.09 | 25234 |
| 2024-08-14 | 50.53 | $49.94 | 28092 |
| 2024-08-13 | 50.61 | $49.32 | 40000 |
| 2024-08-12 | 50.75 | $50.99 | 30400 |
| 2024-08-09 | 50.81 | $50.67 | 61000 |
| 2024-08-08 | 50.90 | $50.73 | 39000 |
| 2024-08-07 | 50.92 | $49.40 | 67646 |
| 2024-08-06 | 50.98 | $49.65 | 51800 |
| 2024-08-05 | 51.01 | $48.35 | 47810 |
| 2024-08-02 | 51.09 | $48.88 | 56600 |
| 2024-08-01 | 51.18 | $49.80 | 36054 |
| 2024-07-31 | 51.19 | $51.03 | 25400 |
| 2024-07-30 | 51.08 | $51.14 | 27890 |
| 2024-07-29 | 50.96 | $50.77 | 51400 |
| 2024-07-26 | 50.89 | $50.75 | 33400 |
| 2024-07-25 | 50.82 | $51.18 | 21600 |
| 2024-07-24 | 50.69 | $50.64 | 91200 |
| 2024-07-23 | 50.61 | $51.70 | 37000 |
| 2024-07-22 | 50.47 | $51.55 | 45060 |
| 2024-07-19 | 50.33 | $51.88 | 41800 |
| 2024-07-18 | 50.17 | $52.19 | 28600 |
| 2024-07-17 | 49.99 | $51.65 | 33000 |
| 2024-07-16 | 49.81 | $52.05 | 22000 |
| 2024-07-15 | 49.59 | $52.22 | 29078 |
| 2024-07-12 | 49.36 | $52.36 | 52200 |
| 2024-07-11 | 49.12 | $51.25 | 57400 |
| 2024-07-10 | 48.91 | $50.65 | 57088 |
| 2024-07-09 | 48.75 | $50.20 | 36464 |
| 2024-07-08 | 48.62 | $49.95 | 24472 |
| 2024-07-05 | 48.54 | $50.60 | 45000 |
| 2024-07-03 | 48.39 | $50.09 | 34432 |
| 2024-07-02 | 48.23 | $48.80 | 57800 |
| 2024-07-01 | 48.14 | $48.79 | 40200 |
| 2024-06-28 | 48.05 | $49.25 | 41200 |
| 2024-06-27 | 47.91 | $49.31 | 39482 |
| 2024-06-26 | 47.73 | $48.69 | 157496 |
| 2024-06-25 | 47.63 | $48.93 | 76482 |
| 2024-06-24 | 47.52 | $48.99 | 50000 |
| 2024-06-21 | 47.39 | $48.79 | 59000 |
| 2024-06-20 | 47.24 | $48.55 | 68878 |
| 2024-06-18 | 47.12 | $48.77 | 74200 |
| 2024-06-17 | 47.00 | $48.01 | 64460 |
| 2024-06-14 | 46.95 | $47.62 | 49400 |
| 2024-06-13 | 46.96 | $47.67 | 77200 |
| 2024-06-12 | 46.95 | $47.39 | 52270 |
| 2024-06-11 | 46.90 | $47.12 | 54200 |
| 2024-06-10 | 46.85 | $47.54 | 49632 |
| 2024-06-07 | 46.78 | $47.53 | 41498 |
| 2024-06-06 | 46.70 | $48.28 | 52000 |
| 2024-06-05 | 46.58 | $47.62 | 36800 |
| 2024-06-04 | 46.51 | $46.93 | 60258 |
| 2024-06-03 | 46.46 | $46.98 | 53826 |
| 2024-05-31 | 46.39 | $47.05 | 118600 |
| 2024-05-30 | 46.31 | $46.37 | 112600 |
| 2024-05-29 | 46.22 | $45.81 | 61200 |
| 2024-05-28 | 46.17 | $46.71 | 68042 |
| 2024-05-24 | 46.10 | $46.74 | 61248 |
| 2024-05-23 | 46.01 | $46.22 | 66046 |
| 2024-05-22 | 45.95 | $45.82 | 101486 |
| 2024-05-21 | 45.91 | $46.26 | 36454 |
| 2024-05-20 | 45.86 | $46.37 | 97600 |
| 2024-05-17 | 45.77 | $47.01 | 30400 |
| 2024-05-16 | 45.59 | $47.75 | 32052 |
| 2024-05-15 | 45.38 | $47.49 | 75416 |
| 2024-05-14 | 45.20 | $46.44 | 54448 |
| 2024-05-13 | 45.08 | $46.07 | 84244 |
| 2024-05-10 | 45.01 | $46.20 | 41800 |
| 2024-05-09 | 44.99 | $45.87 | 55208 |
| 2024-05-08 | 44.98 | $45.91 | 40210 |
| 2024-05-07 | 44.99 | $46.18 | 96400 |
| 2024-05-06 | 45.00 | $45.87 | 50632 |
| 2024-05-03 | 45.03 | $45.60 | 64606 |
| 2024-05-02 | 45.06 | $45.53 | 47834 |
| 2024-05-01 | 45.10 | $44.57 | 101400 |
| 2024-04-30 | 45.18 | $44.80 | 371600 |
| 2024-04-29 | 45.27 | $45.34 | 90866 |
| 2024-04-26 | 45.34 | $44.80 | 52600 |
| 2024-04-25 | 45.46 | $45.08 | 60800 |
| 2024-04-24 | 45.55 | $45.05 | 61600 |
| 2024-04-23 | 45.61 | $45.36 | 69014 |
| 2024-04-22 | 45.65 | $44.52 | 108200 |
| 2024-04-19 | 45.71 | $43.41 | 104464 |
| 2024-04-18 | 45.81 | $43.46 | 119200 |
| 2024-04-17 | 45.94 | $43.98 | 89486 |
| 2024-04-16 | 46.01 | $43.92 | 96058 |
| 2024-04-15 | 46.10 | $44.75 | 88498 |
| 2024-04-12 | 46.15 | $45.76 | 35256 |
| 2024-04-11 | 46.17 | $45.75 | 49626 |
| 2024-04-10 | 46.21 | $46.00 | 39030 |
| 2024-04-09 | 46.24 | $46.46 | 47094 |
| 2024-04-08 | 46.23 | $46.54 | 53000 |
| 2024-04-05 | 46.26 | $46.15 | 66800 |
| 2024-04-04 | 46.30 | $46.20 | 62200 |
| 2024-04-03 | 46.32 | $46.36 | 91200 |
| 2024-04-02 | 46.32 | $46.57 | 86000 |
| 2024-04-01 | 46.27 | $46.75 | 43400 |
| 2024-03-28 | 46.23 | $47.15 | 45400 |
| 2024-03-27 | 46.20 | $46.94 | 69044 |
| 2024-03-26 | 46.16 | $46.16 | 100056 |
| 2024-03-25 | 46.20 | $46.19 | 63664 |
| 2024-03-22 | 46.24 | $45.74 | 40600 |
| 2024-03-21 | 46.29 | $45.34 | 41000 |
| 2024-03-20 | 46.37 | $46.00 | 54494 |
| 2024-03-19 | 46.39 | $45.53 | 56402 |
| 2024-03-18 | 46.42 | $45.72 | 37400 |
| 2024-03-15 | 46.45 | $45.78 | 51406 |
| 2024-03-14 | 46.49 | $46.15 | 66000 |
| 2024-03-13 | 46.46 | $46.51 | 51676 |
| 2024-03-12 | 46.38 | $46.52 | 46340 |
| 2024-03-11 | 46.43 | $46.34 | 54600 |
| 2024-03-08 | 46.60 | $47.12 | 36200 |
| 2024-03-07 | 46.69 | $46.88 | 34848 |
| 2024-03-06 | 46.82 | $46.63 | 61418 |
| 2024-03-05 | 46.96 | $46.41 | 175822 |
| 2024-03-04 | 47.07 | $45.45 | 89600 |
| 2024-03-01 | 47.22 | $46.12 | 55870 |
| 2024-02-29 | 47.36 | $46.40 | 41860 |
| 2024-02-28 | 47.49 | $46.29 | 30400 |
| 2024-02-27 | 47.63 | $46.80 | 48800 |
| 2024-02-26 | 47.72 | $47.00 | 44600 |
| 2024-02-23 | 47.78 | $46.89 | 46690 |
| 2024-02-22 | 47.85 | $46.85 | 33000 |
| 2024-02-21 | 47.91 | $46.36 | 77222 |
| 2024-02-20 | 48.00 | $46.20 | 42000 |
| 2024-02-16 | 48.06 | $46.31 | 33424 |
| 2024-02-15 | 48.14 | $46.55 | 45600 |
| 2024-02-14 | 48.16 | $45.61 | 56074 |
| 2024-02-13 | 48.22 | $44.96 | 55200 |
| 2024-02-12 | 48.31 | $47.36 | 46000 |
| 2024-02-09 | 48.37 | $49.71 | 31200 |
| 2024-02-08 | 48.31 | $49.06 | 58050 |
| 2024-02-07 | 48.31 | $49.52 | 217422 |
| 2024-02-06 | 48.26 | $49.44 | 69800 |
| 2024-02-05 | 48.21 | $48.50 | 39802 |
| 2024-02-02 | 48.21 | $48.50 | 58214 |
| 2024-02-01 | 48.19 | $48.85 | 93688 |
| 2024-01-31 | 48.14 | $49.07 | 140200 |
| 2024-01-30 | 48.10 | $48.98 | 61422 |
| 2024-01-29 | 48.09 | $48.62 | 98200 |
| 2024-01-26 | 48.09 | $48.35 | 49002 |
| 2024-01-25 | 48.13 | $48.15 | 66042 |
| 2024-01-24 | 48.13 | $48.02 | 67800 |
| 2024-01-23 | 48.12 | $48.23 | 88806 |
| 2024-01-22 | 48.12 | $47.50 | 177690 |
| 2024-01-19 | 48.11 | $47.91 | 53090 |
| 2024-01-18 | 48.10 | $46.85 | 92842 |
| 2024-01-17 | 48.10 | $46.78 | 117296 |
| 2024-01-16 | 48.09 | $46.83 | 100266 |
| 2024-01-12 | 48.09 | $48.54 | 49434 |
| 2024-01-11 | 47.96 | $48.59 | 85600 |
| 2024-01-10 | 47.74 | $48.97 | 46862 |
| 2024-01-09 | 47.50 | $48.49 | 140660 |
| 2024-01-08 | 47.28 | $48.55 | 174400 |
| 2024-01-05 | 47.06 | $48.33 | 57612 |
| 2024-01-04 | 46.84 | $48.12 | 81600 |
| 2024-01-03 | 46.60 | $47.85 | 90400 |
| 2024-01-02 | 46.39 | $48.43 | 73800 |
| 2023-12-29 | 46.18 | $48.59 | 53200 |
| 2023-12-28 | 45.92 | $48.80 | 89200 |
| 2023-12-27 | 45.65 | $48.97 | 63000 |
| 2023-12-26 | 45.34 | $48.19 | 57200 |
| 2023-12-22 | 45.04 | $47.97 | 54278 |
| 2023-12-21 | 44.78 | $48.07 | 71200 |
| 2023-12-20 | 44.49 | $47.36 | 77674 |
| 2023-12-19 | 44.23 | $47.68 | 94456 |
| 2023-12-18 | 43.97 | $46.93 | 88860 |
| 2023-12-15 | 43.73 | $46.45 | 233692 |
| 2023-12-14 | 43.50 | $46.95 | 205654 |
| 2023-12-13 | 43.27 | $45.83 | 111800 |
| 2023-12-12 | 43.08 | $44.29 | 99600 |
| 2023-12-11 | 42.88 | $44.17 | 133460 |
| 2023-12-08 | 42.68 | $44.06 | 206200 |
| 2023-12-07 | 42.49 | $44.11 | 212400 |
| 2023-12-06 | 42.28 | $43.91 | 171052 |
| 2023-12-05 | 42.07 | $43.38 | 560664 |
| 2023-12-04 | 41.92 | $43.74 | 169600 |
| 2023-12-01 | 41.72 | $44.13 | 176628 |
| 2023-11-30 | 41.43 | $43.38 | 203400 |
| 2023-11-29 | 41.14 | $43.43 | 77252 |
| 2023-11-28 | 40.81 | $42.69 | 126214 |
| 2023-11-27 | 40.52 | $42.35 | 173200 |
| 2023-11-24 | 40.23 | $42.65 | 105800 |
| 2023-11-22 | 39.95 | $42.35 | 97242 |
| 2023-11-21 | 39.69 | $42.15 | 162200 |
| 2023-11-20 | 39.47 | $42.40 | 199000 |
| 2023-11-17 | 39.21 | $42.20 | 57670 |
| 2023-11-16 | 38.93 | $41.82 | 140600 |
| 2023-11-15 | 38.69 | $42.31 | 111422 |
| 2023-11-14 | 38.46 | $41.99 | 182200 |
| 2023-11-13 | 38.23 | $40.33 | 599200 |
| 2023-11-10 | 38.12 | $40.30 | 142400 |
| 2023-11-09 | 38.00 | $40.15 | 134400 |
| 2023-11-08 | 37.86 | $39.85 | 299450 |
| 2023-11-07 | 37.90 | $39.85 | 289000 |
| 2023-11-06 | 37.96 | $40.23 | 202276 |
| 2023-11-03 | 37.98 | $39.84 | 189662 |
| 2023-11-02 | 37.99 | $38.41 | 202612 |
| 2023-11-01 | 38.07 | $37.48 | 154200 |
| 2023-10-31 | 38.17 | $36.90 | 412052 |
| 2023-10-30 | 38.29 | $36.78 | 236836 |
| 2023-10-27 | 38.40 | $36.69 | 362200 |
| 2023-10-26 | 38.58 | $36.89 | 205400 |
| 2023-10-25 | 38.77 | $37.18 | 169676 |
| 2023-10-24 | 38.92 | $37.71 | 405010 |
| 2023-10-23 | 39.07 | $37.31 | 194200 |
| 2023-10-20 | 39.24 | $36.55 | 208000 |
| 2023-10-19 | 39.45 | $37.09 | 235076 |
| 2023-10-18 | 39.65 | $37.61 | 88446 |
| 2023-10-17 | 39.89 | $37.54 | 309648 |
| 2023-10-16 | 40.14 | $38.08 | 367200 |
| 2023-10-13 | 40.38 | $37.92 | 102606 |
| 2023-10-12 | 40.63 | $37.33 | 138022 |
| 2023-10-11 | 40.92 | $40.57 | 151232 |
| 2023-10-10 | 41.06 | $41.10 | 154040 |
| 2023-10-09 | 41.18 | $40.64 | 170894 |
| 2023-10-06 | 41.31 | $40.10 | 144496 |
| 2023-10-05 | 41.46 | $39.90 | 100662 |
| 2023-10-04 | 41.60 | $39.53 | 167200 |
| 2023-10-03 | 41.79 | $39.18 | 184234 |
| 2023-10-02 | 41.99 | $39.08 | 168400 |
| 2023-09-29 | 42.20 | $40.38 | 82458 |
| 2023-09-28 | 42.38 | $40.62 | 238604 |
| 2023-09-27 | 42.56 | $40.08 | 178000 |
| 2023-09-26 | 42.71 | $40.87 | 224200 |
| 2023-09-25 | 42.82 | $40.70 | 213644 |
| 2023-09-22 | 42.90 | $40.70 | 121448 |
| 2023-09-21 | 42.98 | $40.97 | 73644 |
| 2023-09-20 | 43.06 | $42.45 | 173200 |
| 2023-09-19 | 43.06 | $42.68 | 190600 |
| 2023-09-18 | 43.07 | $42.70 | 145600 |
| 2023-09-15 | 43.10 | $42.98 | 215600 |
| 2023-09-14 | 43.10 | $43.14 | 84400 |
| 2023-09-13 | 43.13 | $43.34 | 126038 |
| 2023-09-12 | 43.16 | $43.50 | 525000 |
| 2023-09-11 | 43.12 | $43.32 | 232200 |
| 2023-09-08 | 43.12 | $43.04 | 165272 |
| 2023-09-07 | 43.12 | $42.82 | 129400 |
| 2023-09-06 | 43.13 | $43.30 | 329400 |
| 2023-09-05 | 43.13 | $43.03 | 196800 |
| 2023-09-01 | 43.12 | $43.35 | 1.1M |
| 2023-08-31 | 43.11 | $44.10 | 45042 |
| 2023-08-30 | 43.08 | $44.05 | 39660 |
| 2023-08-29 | 43.06 | $43.16 | 111800 |
| 2023-08-28 | 43.11 | $43.08 | 193206 |
| 2023-08-25 | 43.21 | $42.38 | 88848 |
| 2023-08-24 | 43.30 | $42.24 | 76474 |
| 2023-08-23 | 43.43 | $42.57 | 150800 |
| 2023-08-22 | 43.52 | $42.39 | 201818 |
| 2023-08-21 | 43.68 | $42.92 | 262062 |
| 2023-08-18 | 43.79 | $43.34 | 146200 |
| 2023-08-17 | 43.86 | $43.00 | 218600 |
| 2023-08-16 | 43.96 | $43.63 | 183600 |
| 2023-08-15 | 44.03 | $43.92 | 241400 |
| 2023-08-14 | 44.08 | $42.79 | 174004 |
| 2023-08-11 | 44.15 | $43.25 | 95224 |
| 2023-08-10 | 44.21 | $43.15 | 183200 |
| 2023-08-09 | 44.33 | $42.94 | 116690 |
| 2023-08-08 | 44.41 | $43.22 | 409406 |
| 2023-08-07 | 44.46 | $42.95 | 2.2M |
| 2023-08-04 | 44.52 | $43.09 | 2.3M |
| 2023-08-03 | 44.59 | $43.50 | 646400 |
| 2023-08-02 | 44.65 | $43.71 | 462400 |
| 2023-08-01 | 44.74 | $44.15 | 935438 |
| 2023-07-31 | 44.84 | $44.96 | 815282 |
| 2023-07-28 | 44.90 | $44.37 | 442800 |
| 2023-07-27 | 44.98 | $44.84 | 737064 |
| 2023-07-26 | 45.02 | $44.37 | 1.4M |
| 2023-07-25 | 45.13 | $45.54 | 1.9M |
| 2023-07-24 | 45.19 | $45.00 | 932200 |
| 2023-07-21 | 45.29 | $44.86 | 353060 |
| 2023-07-20 | 45.43 | $44.86 | 84428 |
| 2023-07-19 | 45.58 | $45.06 | 111644 |
| 2023-07-18 | 45.73 | $45.07 | 191800 |
| 2023-07-17 | 45.87 | $44.03 | 167400 |
| 2023-07-14 | 46.08 | $44.57 | 127832 |
| 2023-07-13 | 46.29 | $45.45 | 120400 |
| 2023-07-12 | 46.63 | $44.61 | 150400 |
| 2023-07-11 | 46.98 | $44.21 | 174620 |
| 2023-07-10 | 47.35 | $44.14 | 143020 |
| 2023-07-07 | 47.71 | $44.47 | 163200 |
| 2023-07-06 | 48.05 | $44.63 | 103832 |
| 2023-07-05 | 48.40 | $45.51 | 134276 |
| 2023-07-03 | 48.71 | $46.31 | 63000 |
| 2023-06-30 | 48.95 | $46.13 | 105248 |
| 2023-06-29 | 49.20 | $45.89 | 101012 |
| 2023-06-28 | 49.41 | $45.75 | 163814 |
| 2023-06-27 | 49.62 | $46.50 | 163054 |
| 2023-06-26 | 49.79 | $46.68 | 78842 |
| 2023-06-23 | 49.94 | $47.13 | 61264 |
| 2023-06-22 | 50.08 | $47.61 | 79400 |
| 2023-06-21 | 50.25 | $47.92 | 113000 |
| 2023-06-20 | 50.41 | $48.03 | 87600 |
| 2023-06-16 | 50.53 | $47.74 | 114002 |
| 2023-06-15 | 50.66 | $48.27 | 80400 |
| 2023-06-14 | 50.78 | $48.75 | 54476 |
| 2023-06-13 | 50.88 | $52.32 | 53800 |
| 2023-06-12 | 50.84 | $51.66 | 46800 |
| 2023-06-09 | 50.82 | $51.46 | 41246 |
| 2023-06-08 | 50.78 | $51.49 | 32400 |
| 2023-06-07 | 50.77 | $51.29 | 52600 |
| 2023-06-06 | 50.74 | $51.63 | 88400 |
| 2023-06-05 | 50.70 | $51.60 | 135000 |
| 2023-06-02 | 50.68 | $51.23 | 43600 |
| 2023-06-01 | 50.62 | $51.14 | 109686 |
| 2023-05-31 | 50.55 | $49.98 | 78400 |
| 2023-05-30 | 50.56 | $49.99 | 57280 |
| 2023-05-26 | 50.56 | $49.80 | 49894 |
| 2023-05-25 | 50.57 | $49.83 | 81436 |
| 2023-05-24 | 50.60 | $49.92 | 54450 |
| 2023-05-23 | 50.61 | $50.88 | 64696 |
| 2023-05-22 | 50.58 | $51.16 | 57800 |
| 2023-05-19 | 50.57 | $50.55 | 57600 |
| 2023-05-18 | 50.57 | $50.20 | 39626 |
| 2023-05-17 | 50.58 | $50.77 | 33200 |
| 2023-05-16 | 50.55 | $50.60 | 55200 |
| 2023-05-15 | 50.54 | $51.64 | 66200 |
| 2023-05-12 | 50.48 | $51.19 | 44400 |
| 2023-05-11 | 50.44 | $50.65 | 48000 |
| 2023-05-10 | 50.47 | $51.41 | 72466 |
| 2023-05-09 | 50.43 | $50.60 | 39800 |
| 2023-05-08 | 50.41 | $50.90 | 34200 |
| 2023-05-05 | 50.37 | $51.12 | 50814 |
| 2023-05-04 | 50.34 | $50.01 | 52806 |
| 2023-05-03 | 50.31 | $49.75 | 57820 |
| 2023-05-02 | 50.27 | $50.17 | 35874 |
| 2023-05-01 | 50.21 | $50.09 | 60600 |
| 2023-04-28 | 50.12 | $49.88 | 49024 |
| 2023-04-27 | 50.02 | $50.43 | 59210 |
| 2023-04-26 | 49.87 | $50.22 | 63000 |
| 2023-04-25 | 49.74 | $50.29 | 53600 |
| 2023-04-24 | 49.62 | $50.95 | 44634 |
| 2023-04-21 | 49.47 | $50.49 | 46474 |
| 2023-04-20 | 49.35 | $50.35 | 43808 |
| 2023-04-19 | 49.21 | $50.32 | 32400 |
| 2023-04-18 | 49.07 | $50.38 | 33200 |
| 2023-04-17 | 48.95 | $50.45 | 64228 |
| 2023-04-14 | 48.81 | $50.34 | 68220 |
| 2023-04-13 | 48.69 | $51.16 | 62894 |
| 2023-04-12 | 48.45 | $50.68 | 92472 |
| 2023-04-11 | 48.25 | $50.31 | 41046 |
| 2023-04-10 | 48.07 | $50.10 | 40628 |
| 2023-04-06 | 47.92 | $50.33 | 51408 |
| 2023-04-05 | 47.77 | $49.41 | 40010 |
| 2023-04-04 | 47.75 | $49.08 | 54400 |
| 2023-04-03 | 47.73 | $48.99 | 201600 |
| 2023-03-31 | 47.75 | $48.20 | 126898 |
| 2023-03-30 | 47.83 | $47.97 | 69600 |
| 2023-03-29 | 47.90 | $47.42 | 71686 |
| 2023-03-28 | 48.00 | $47.48 | 90600 |
| 2023-03-27 | 48.12 | $48.02 | 52200 |
| 2023-03-24 | 48.23 | $47.93 | 57600 |
| 2023-03-23 | 48.34 | $48.01 | 56800 |
| 2023-03-22 | 48.49 | $47.57 | 94600 |
| 2023-03-21 | 48.63 | $47.60 | 52000 |
| 2023-03-20 | 48.79 | $47.90 | 96260 |
| 2023-03-17 | 48.96 | $47.65 | 77800 |
| 2023-03-16 | 49.18 | $47.96 | 85240 |
| 2023-03-15 | 49.41 | $46.46 | 119218 |
| 2023-03-14 | 49.77 | $46.55 | 136680 |
| 2023-03-13 | 50.11 | $46.81 | 93822 |
| 2023-03-10 | 50.40 | $46.99 | 60600 |
| 2023-03-09 | 50.69 | $47.49 | 46200 |
| 2023-03-08 | 50.95 | $48.82 | 48800 |
| 2023-03-07 | 51.20 | $48.68 | 95622 |
| 2023-03-06 | 51.45 | $49.53 | 80428 |
| 2023-03-03 | 51.71 | $49.81 | 46682 |
| 2023-03-02 | 51.92 | $49.23 | 56280 |
| 2023-03-01 | 52.15 | $49.50 | 117200 |
| 2023-02-28 | 52.31 | $49.83 | 84622 |
| 2023-02-27 | 52.40 | $50.25 | 70070 |
| 2023-02-24 | 52.51 | $50.16 | 57412 |
| 2023-02-23 | 52.63 | $51.02 | 66800 |
| 2023-02-22 | 52.71 | $50.35 | 69004 |
| 2023-02-21 | 52.80 | $50.86 | 70000 |
| 2023-02-17 | 52.88 | $51.17 | 51610 |
| 2023-02-16 | 52.94 | $52.03 | 49692 |
| 2023-02-15 | 52.89 | $52.66 | 31000 |
| 2023-02-14 | 52.79 | $53.64 | 39694 |
| 2023-02-13 | 52.65 | $53.39 | 46212 |
| 2023-02-10 | 52.44 | $52.58 | 35886 |
| 2023-02-09 | 52.27 | $52.73 | 52400 |
| 2023-02-08 | 52.04 | $52.84 | 41272 |
| 2023-02-07 | 51.78 | $53.69 | 47800 |
| 2023-02-06 | 51.49 | $53.79 | 58206 |
| 2023-02-03 | 51.20 | $54.68 | 62400 |
| 2023-02-02 | 50.84 | $53.99 | 61058 |
| 2023-02-01 | 50.57 | $53.84 | 50460 |
| 2023-01-31 | 50.26 | $52.72 | 55000 |
| 2023-01-30 | 50.07 | $51.69 | 65000 |
| 2023-01-27 | 49.91 | $52.27 | 56800 |
| 2023-01-26 | 49.68 | $52.64 | 63800 |
| 2023-01-25 | 49.47 | $52.57 | 198874 |
| 2023-01-24 | 49.26 | $52.31 | 54492 |
| 2023-01-23 | 49.04 | $52.42 | 64250 |
| 2023-01-20 | 48.84 | $52.25 | 50600 |
| 2023-01-19 | 48.62 | $51.12 | 121600 |
| 2023-01-18 | 48.45 | $50.66 | 77800 |
| 2023-01-17 | 48.35 | $50.73 | 128612 |
| 2023-01-13 | 48.29 | $49.34 | 67410 |
| 2023-01-12 | 48.38 | $49.10 | 89028 |
| 2023-01-11 | 48.47 | $48.21 | 66204 |
| 2023-01-10 | 48.59 | $47.64 | 82418 |
| 2023-01-09 | 48.73 | $47.76 | 168482 |
| 2023-01-06 | 48.86 | $47.97 | 144206 |
| 2023-01-05 | 48.98 | $47.48 | 94858 |
| 2023-01-04 | 49.10 | $48.69 | 111892 |
| 2023-01-03 | 49.17 | $47.68 | 84270 |
| 2022-12-30 | 49.36 | $48.77 | 58800 |
| 2022-12-29 | 49.47 | $48.58 | 69800 |
| 2022-12-28 | 49.60 | $47.66 | 100600 |
| 2022-12-27 | 49.74 | $48.43 | 65292 |
| 2022-12-23 | 49.82 | $48.38 | 111686 |
| 2022-12-22 | 49.93 | $48.01 | 132422 |
| 2022-12-21 | 50.03 | $48.35 | 88678 |
| 2022-12-20 | 50.11 | $47.80 | 202626 |
| 2022-12-19 | 50.18 | $47.81 | 162236 |
| 2022-12-16 | 50.24 | $48.59 | 181400 |
| 2022-12-15 | 50.26 | $49.50 | 117422 |
| 2022-12-14 | 50.21 | $51.17 | 48600 |
| 2022-12-13 | 50.09 | $50.95 | 130048 |
| 2022-12-12 | 49.94 | $50.55 | 136600 |
| 2022-12-09 | 49.87 | $50.56 | 87400 |
| 2022-12-08 | 49.72 | $50.26 | 94600 |
| 2022-12-07 | 49.46 | $50.30 | 141050 |
| 2022-12-06 | 49.23 | $49.90 | 105222 |
| 2022-12-05 | 48.98 | $50.11 | 121400 |
| 2022-12-02 | 48.72 | $51.58 | 66632 |
| 2022-12-01 | 48.33 | $50.85 | 71676 |
| 2022-11-30 | 48.00 | $51.31 | 90200 |
| 2022-11-29 | 47.70 | $50.36 | 82600 |
| 2022-11-28 | 47.42 | $50.06 | 103822 |
| 2022-11-25 | 47.12 | $50.54 | 61856 |
| 2022-11-23 | 46.81 | $50.05 | 112284 |
| 2022-11-22 | 46.54 | $49.98 | 105600 |
| 2022-11-21 | 46.25 | $49.20 | 118080 |
| 2022-11-18 | 45.98 | $49.06 | 88400 |
| 2022-11-17 | 45.67 | $48.91 | 66686 |
| 2022-11-16 | 45.35 | $48.58 | 63600 |
| 2022-11-15 | 45.08 | $48.73 | 137400 |
| 2022-11-14 | 44.80 | $47.92 | 80600 |
| 2022-11-11 | 44.59 | $49.04 | 90054 |
| 2022-11-10 | 44.27 | $47.60 | 101800 |
| 2022-11-09 | 44.08 | $45.11 | 148200 |
| 2022-11-08 | 44.01 | $45.74 | 196072 |
| 2022-11-07 | 43.93 | $44.89 | 145600 |
| 2022-11-04 | 43.92 | $44.82 | 153218 |
| 2022-11-03 | 43.95 | $43.81 | 190200 |
| 2022-11-02 | 44.08 | $44.37 | 131038 |
| 2022-11-01 | 44.22 | $45.20 | 217464 |
| 2022-10-31 | 44.31 | $44.70 | 154282 |
| 2022-10-28 | 44.40 | $44.24 | 126092 |
| 2022-10-27 | 44.47 | $44.27 | 136600 |
| 2022-10-26 | 44.57 | $44.59 | 83060 |
| 2022-10-25 | 44.64 | $44.27 | 209400 |
| 2022-10-24 | 44.71 | $43.68 | 312600 |
| 2022-10-21 | 44.83 | $42.97 | 120600 |
| 2022-10-20 | 44.94 | $42.45 | 137800 |
| 2022-10-19 | 45.13 | $43.14 | 97600 |
| 2022-10-18 | 45.29 | $43.11 | 178200 |
| 2022-10-17 | 45.49 | $43.74 | 208800 |
| 2022-10-14 | 45.69 | $42.78 | 222874 |
| 2022-10-13 | 45.96 | $43.66 | 246200 |
| 2022-10-12 | 46.17 | $43.73 | 132626 |
| 2022-10-11 | 46.43 | $44.24 | 141024 |
| 2022-10-10 | 46.66 | $44.65 | 114416 |
| 2022-10-07 | 46.98 | $45.48 | 114616 |
| 2022-10-06 | 47.27 | $46.39 | 87028 |
| 2022-10-05 | 47.48 | $47.08 | 101600 |
| 2022-10-04 | 47.61 | $47.07 | 166246 |
| 2022-10-03 | 47.74 | $46.46 | 120476 |
| 2022-09-30 | 47.92 | $45.63 | 298290 |
| 2022-09-29 | 48.15 | $46.30 | 268026 |
| 2022-09-28 | 48.35 | $46.04 | 146000 |
| 2022-09-27 | 48.55 | $45.58 | 480400 |
| 2022-09-26 | 48.81 | $46.05 | 188046 |
| 2022-09-23 | 49.04 | $45.22 | 171400 |
| 2022-09-22 | 49.30 | $46.27 | 84866 |
| 2022-09-21 | 49.48 | $46.40 | 72450 |
| 2022-09-20 | 49.67 | $47.04 | 125200 |
| 2022-09-19 | 49.84 | $47.75 | 106000 |
| 2022-09-16 | 49.97 | $48.06 | 89432 |
| 2022-09-15 | 50.15 | $48.05 | 95200 |
| 2022-09-14 | 50.27 | $48.80 | 51002 |
| 2022-09-13 | 50.44 | $48.79 | 54416 |
| 2022-09-12 | 50.58 | $51.08 | 85636 |
| 2022-09-09 | 50.64 | $51.39 | 53810 |
| 2022-09-08 | 50.68 | $50.53 | 124000 |
| 2022-09-07 | 50.76 | $49.78 | 59000 |
| 2022-09-06 | 50.85 | $49.48 | 65800 |
| 2022-09-02 | 50.96 | $50.24 | 70200 |
| 2022-09-01 | 51.00 | $50.16 | 74800 |
| 2022-08-31 | 51.06 | $50.20 | 57204 |
| 2022-08-30 | 51.11 | $50.09 | 66056 |
| 2022-08-29 | 51.19 | $50.84 | 48000 |
| 2022-08-26 | 51.24 | $50.54 | 59800 |
| 2022-08-25 | 51.26 | $50.47 | 52244 |
| 2022-08-24 | 51.28 | $49.99 | 82090 |
| 2022-08-23 | 51.34 | $50.20 | 72600 |
| 2022-08-22 | 51.31 | $50.33 | 173600 |
| 2022-08-19 | 51.33 | $50.42 | 57400 |
| 2022-08-18 | 51.34 | $51.66 | 75816 |
| 2022-08-17 | 51.31 | $50.46 | 71000 |
| 2022-08-16 | 51.29 | $52.07 | 73262 |
| 2022-08-15 | 51.22 | $51.73 | 68424 |
| 2022-08-12 | 51.15 | $52.28 | 72800 |
| 2022-08-11 | 51.09 | $52.21 | 69200 |
| 2022-08-10 | 50.96 | $52.06 | 48800 |
| 2022-08-09 | 50.83 | $51.49 | 88000 |
| 2022-08-08 | 50.73 | $51.66 | 64600 |
| 2022-08-05 | 50.58 | $51.20 | 71000 |
| 2022-08-04 | 50.50 | $51.27 | 54448 |
| 2022-08-03 | 50.41 | $51.30 | 108200 |
| 2022-08-02 | 50.28 | $51.57 | 65800 |
| 2022-08-01 | 50.05 | $51.95 | 101800 |
| 2022-07-29 | 49.76 | $50.87 | 52442 |
| 2022-07-28 | 49.51 | $50.89 | 60400 |
| 2022-07-27 | 49.27 | $51.24 | 79000 |
| 2022-07-26 | 49.05 | $49.50 | 126400 |
| 2022-07-25 | 48.92 | $50.70 | 82282 |
| 2022-07-22 | 48.77 | $50.61 | 60200 |
| 2022-07-21 | 48.55 | $51.07 | 82898 |
| 2022-07-20 | 48.26 | $50.20 | 172276 |
| 2022-07-19 | 48.03 | $50.68 | 69800 |
| 2022-07-18 | 47.69 | $50.25 | 143800 |
| 2022-07-15 | 47.39 | $51.00 | 96200 |
| 2022-07-14 | 47.13 | $49.69 | 83828 |
| 2022-07-13 | 46.88 | $49.45 | 113670 |
| 2022-07-12 | 46.69 | $49.57 | 64000 |
| 2022-07-11 | 46.57 | $48.63 | 88290 |
| 2022-07-08 | 46.52 | $49.50 | 67200 |
| 2022-07-07 | 46.47 | $49.47 | 110422 |
| 2022-07-06 | 46.44 | $48.85 | 145656 |
| 2022-07-05 | 46.43 | $46.97 | 427276 |
| 2022-07-01 | 46.49 | $45.98 | 499400 |
| 2022-06-30 | 46.67 | $46.00 | 665800 |
| 2022-06-29 | 46.80 | $46.10 | 448468 |
| 2022-06-28 | 46.93 | $46.79 | 442664 |
| 2022-06-27 | 47.01 | $46.97 | 507212 |
| 2022-06-24 | 47.08 | $47.53 | 634456 |
| 2022-06-23 | 47.12 | $46.20 | 413000 |
| 2022-06-22 | 47.26 | $45.36 | 786440 |
| 2022-06-21 | 47.40 | $45.60 | 642428 |
| 2022-06-17 | 47.54 | $43.97 | 171000 |
| 2022-06-16 | 47.75 | $44.21 | 190400 |
| 2022-06-15 | 47.88 | $45.67 | 144000 |
| 2022-06-14 | 48.02 | $44.85 | 143202 |
| 2022-06-13 | 48.20 | $45.65 | 171000 |
| 2022-06-10 | 48.35 | $47.02 | 103600 |
| 2022-06-09 | 48.33 | $47.78 | 75210 |
| 2022-06-08 | 48.31 | $48.46 | 87228 |
| 2022-06-07 | 48.24 | $48.74 | 83884 |
| 2022-06-06 | 48.13 | $48.79 | 92000 |
| 2022-06-03 | 48.04 | $48.20 | 60400 |
| 2022-06-02 | 48.05 | $49.48 | 90600 |
| 2022-06-01 | 48.09 | $48.71 | 93200 |
| 2022-05-31 | 48.09 | $48.65 | 121400 |
| 2022-05-27 | 48.03 | $48.43 | 122230 |
| 2022-05-26 | 47.99 | $48.23 | 119476 |
| 2022-05-25 | 47.98 | $48.47 | 84600 |
| 2022-05-24 | 47.93 | $48.83 | 94400 |
| 2022-05-23 | 47.87 | $48.29 | 104028 |
| 2022-05-20 | 47.86 | $48.34 | 104800 |
| 2022-05-19 | 47.87 | $48.15 | 90000 |
| 2022-05-18 | 47.91 | $46.78 | 68034 |
| 2022-05-17 | 48.05 | $48.53 | 85096 |
| 2022-05-16 | 48.11 | $48.38 | 110400 |
| 2022-05-13 | 48.14 | $48.79 | 156462 |
| 2022-05-12 | 48.14 | $46.47 | 102000 |
| 2022-05-11 | 48.26 | $47.52 | 128842 |
| 2022-05-10 | 48.33 | $46.95 | 125000 |
| 2022-05-09 | 48.44 | $46.51 | 91810 |
| 2022-05-06 | 48.60 | $47.13 | 128000 |
| 2022-05-05 | 48.75 | $48.43 | 94892 |
| 2022-05-04 | 48.85 | $50.28 | 87038 |
| 2022-05-03 | 48.87 | $48.58 | 79000 |
| 2022-05-02 | 48.98 | $47.48 | 103636 |
| 2022-04-29 | 49.11 | $47.64 | 66200 |
| 2022-04-28 | 49.23 | $48.05 | 95602 |
| 2022-04-27 | 49.36 | $47.43 | 134202 |
| 2022-04-26 | 49.50 | $47.57 | 134212 |
| 2022-04-25 | 49.59 | $48.25 | 78200 |
| 2022-04-22 | 49.67 | $48.53 | 62600 |
| 2022-04-21 | 49.76 | $48.91 | 83868 |
| 2022-04-20 | 49.80 | $49.53 | 78450 |
| 2022-04-19 | 49.80 | $49.83 | 400240 |
| 2022-04-18 | 49.80 | $48.91 | 91860 |
| 2022-04-14 | 49.87 | $48.80 | 70200 |
| 2022-04-13 | 49.93 | $48.84 | 109000 |
| 2022-04-12 | 49.97 | $48.86 | 78662 |
| 2022-04-11 | 49.92 | $49.17 | 73400 |
| 2022-04-08 | 49.84 | $49.71 | 73000 |
| 2022-04-07 | 49.70 | $50.25 | 82000 |
| 2022-04-06 | 49.59 | $50.29 | 178258 |
| 2022-04-05 | 49.44 | $50.73 | 132400 |
| 2022-04-04 | 49.23 | $50.84 | 167400 |
| 2022-04-01 | 48.98 | $50.12 | 56800 |
| 2022-03-31 | 48.86 | $49.88 | 109608 |
| 2022-03-30 | 48.72 | $50.76 | 97600 |
| 2022-03-29 | 48.57 | $50.26 | 95200 |
| 2022-03-28 | 48.42 | $49.28 | 66800 |
| 2022-03-25 | 48.32 | $49.95 | 70200 |
| 2022-03-24 | 48.23 | $50.25 | 46682 |
| 2022-03-23 | 48.11 | $49.74 | 74230 |
| 2022-03-22 | 48.02 | $49.60 | 194800 |
| 2022-03-21 | 47.95 | $49.75 | 222802 |
| 2022-03-18 | 47.85 | $50.40 | 306074 |
| 2022-03-17 | 47.76 | $49.90 | 76634 |
| 2022-03-16 | 47.63 | $49.62 | 135600 |
| 2022-03-15 | 47.31 | $47.97 | 193400 |
| 2022-03-14 | 47.05 | $47.44 | 122804 |
| 2022-03-11 | 46.86 | $46.87 | 83000 |
| 2022-03-10 | 46.78 | $48.15 | 159628 |
| 2022-03-09 | 46.68 | $47.21 | 178264 |
| 2022-03-08 | 46.61 | $46.58 | 230400 |
| 2022-03-07 | 46.55 | $45.81 | 211200 |
| 2022-03-04 | 46.54 | $47.78 | 170600 |
| 2022-03-03 | 46.42 | $47.07 | 183032 |
| 2022-03-02 | 46.41 | $47.73 | 238200 |
| 2022-03-01 | 46.36 | $47.21 | 269400 |
| 2022-02-28 | 46.31 | $47.43 | 292000 |
| 2022-02-25 | 46.18 | $48.05 | 144800 |
| 2022-02-24 | 46.00 | $47.93 | 143000 |
| 2022-02-23 | 45.93 | $47.93 | 131298 |
| 2022-02-22 | 45.86 | $48.24 | 178400 |
| 2022-02-18 | 45.77 | $47.62 | 158602 |
| 2022-02-17 | 45.76 | $48.72 | 841228 |
| 2022-02-16 | 45.76 | $47.20 | 618600 |
| 2022-02-15 | 45.85 | $43.25 | 244620 |
| 2022-02-14 | 46.14 | $42.78 | 367000 |
| 2022-02-11 | 46.49 | $43.71 | 216276 |
| 2022-02-10 | 46.86 | $45.29 | 119600 |
| 2022-02-09 | 47.16 | $45.97 | 106230 |
| 2022-02-08 | 47.39 | $45.98 | 146400 |
| 2022-02-07 | 47.60 | $45.28 | 85800 |
| 2022-02-04 | 47.86 | $45.66 | 128600 |
| 2022-02-03 | 48.13 | $45.35 | 114600 |
| 2022-02-02 | 48.48 | $46.86 | 75608 |
| 2022-02-01 | 48.81 | $46.68 | 167400 |
| 2022-01-31 | 49.09 | $46.24 | 167210 |
| 2022-01-28 | 49.43 | $44.78 | 164600 |
| 2022-01-27 | 49.84 | $44.44 | 363600 |
| 2022-01-26 | 50.27 | $46.53 | 206000 |
| 2022-01-25 | 50.58 | $46.61 | 196000 |
| 2022-01-24 | 50.90 | $46.46 | 287200 |
| 2022-01-21 | 51.22 | $47.32 | 236074 |
| 2022-01-20 | 51.48 | $48.77 | 226600 |
| 2022-01-19 | 51.60 | $48.94 | 227064 |
| 2022-01-18 | 51.59 | $49.09 | 231286 |
| 2022-01-14 | 51.59 | $49.88 | 146614 |
| 2022-01-13 | 51.55 | $51.05 | 115666 |
| 2022-01-12 | 51.52 | $51.38 | 83006 |
| 2022-01-11 | 51.46 | $50.52 | 115018 |
| 2022-01-10 | 51.57 | $50.16 | 131400 |
| 2022-01-07 | 51.72 | $50.57 | 90624 |
| 2022-01-06 | 51.90 | $50.90 | 75000 |
| 2022-01-05 | 52.09 | $52.32 | 73272 |
| 2022-01-04 | 52.17 | $53.56 | 112800 |
| 2022-01-03 | 52.12 | $52.37 | 105080 |
| 2021-12-31 | 52.12 | $52.90 | 59800 |
| 2021-12-30 | 52.19 | $53.04 | 117800 |
| 2021-12-29 | 52.29 | $52.94 | 59000 |
| 2021-12-28 | 52.38 | $52.83 | 45834 |
| 2021-12-27 | 52.48 | $52.94 | 91090 |
| 2021-12-23 | 52.61 | $52.82 | 87600 |
| 2021-12-22 | 52.82 | $52.65 | 96222 |
| 2021-12-21 | 53.05 | $51.18 | 213400 |
| 2021-12-20 | 53.34 | $48.71 | 145684 |
| 2021-12-17 | 53.76 | $48.99 | 111600 |
| 2021-12-16 | 54.16 | $49.20 | 142800 |
| 2021-12-15 | 54.51 | $50.32 | 89002 |
| 2021-12-14 | 54.81 | $50.18 | 171014 |
| 2021-12-13 | 55.14 | $52.74 | 60600 |
| 2021-12-10 | 55.31 | $53.30 | 81258 |
| 2021-12-09 | 55.45 | $54.15 | 69614 |
| 2021-12-08 | 55.62 | $54.67 | 48052 |
| 2021-12-07 | 55.81 | $53.91 | 126200 |
| 2021-12-06 | 56.01 | $52.58 | 87200 |
| 2021-12-03 | 56.29 | $52.31 | 66270 |
| 2021-12-02 | 56.56 | $54.40 | 82430 |
| 2021-12-01 | 56.75 | $54.90 | 84858 |
| 2021-11-30 | 56.89 | $54.80 | 99842 |
| 2021-11-29 | 57.04 | $54.94 | 75834 |
| 2021-11-26 | 57.13 | $55.41 | 61632 |
| 2021-11-24 | 57.20 | $57.00 | 60200 |
| 2021-11-23 | 57.17 | $57.22 | 63480 |
| 2021-11-22 | 57.10 | $57.11 | 58400 |
| 2021-11-19 | 57.03 | $57.03 | 158000 |
| 2021-11-18 | 56.95 | $56.99 | 77014 |
| 2021-11-17 | 56.86 | $56.23 | 52800 |
| 2021-11-16 | 56.86 | $56.24 | 53800 |
| 2021-11-15 | 56.84 | $56.77 | 38634 |
| 2021-11-12 | 56.73 | $56.28 | 46000 |
| 2021-11-11 | 56.70 | $56.13 | 49800 |
| 2021-11-10 | 56.66 | $57.52 | 49226 |
| 2021-11-09 | 56.50 | $58.37 | 68200 |
| 2021-11-08 | 56.28 | $57.87 | 48200 |
| 2021-11-05 | 56.03 | $58.21 | 40616 |
| 2021-11-04 | 55.77 | $57.73 | 37800 |
| 2021-11-03 | 55.52 | $58.18 | 45414 |
| 2021-11-02 | 55.23 | $57.68 | 61600 |
| 2021-11-01 | 54.98 | $57.85 | 60600 |
| 2021-10-29 | 54.69 | $56.84 | 46400 |
| 2021-10-28 | 54.48 | $56.77 | 63800 |
| 2021-10-27 | 54.26 | $56.37 | 49600 |
| 2021-10-26 | 54.04 | $55.89 | 61488 |
| 2021-10-25 | 53.91 | $55.60 | 68800 |
| 2021-10-22 | 53.90 | $55.50 | 40000 |
| 2021-10-21 | 53.95 | $55.22 | 66800 |
| 2021-10-20 | 54.05 | $56.17 | 79400 |
| 2021-10-19 | 54.07 | $55.88 | 77242 |
| 2021-10-18 | 54.09 | $54.55 | 123600 |
| 2021-10-15 | 54.12 | $55.63 | 148400 |
| 2021-10-14 | 54.15 | $55.27 | 66000 |
| 2021-10-13 | 54.20 | $54.38 | 35212 |
| 2021-10-12 | 54.29 | $54.04 | 43000 |
| 2021-10-11 | 54.33 | $52.75 | 45200 |
| 2021-10-08 | 54.48 | $53.06 | 48296 |
| 2021-10-07 | 54.60 | $52.84 | 66400 |
| 2021-10-06 | 54.78 | $52.29 | 72860 |
| 2021-10-05 | 55.01 | $52.65 | 81612 |
| 2021-10-04 | 55.24 | $52.11 | 81000 |
| 2021-10-01 | 55.46 | $52.62 | 67600 |
| 2021-09-30 | 55.64 | $52.35 | 71400 |
| 2021-09-29 | 55.86 | $51.90 | 79434 |
| 2021-09-28 | 56.12 | $53.38 | 196426 |
| 2021-09-27 | 56.29 | $55.50 | 51000 |
| 2021-09-24 | 56.37 | $56.44 | 57832 |
| 2021-09-23 | 56.34 | $57.10 | 108600 |
| 2021-09-22 | 56.33 | $56.65 | 69898 |
| 2021-09-21 | 56.30 | $56.24 | 78200 |
| 2021-09-20 | 56.26 | $55.21 | 92600 |
| 2021-09-17 | 56.23 | $56.17 | 58290 |
| 2021-09-16 | 56.13 | $56.27 | 93452 |
| 2021-09-15 | 55.96 | $56.29 | 41416 |
| 2021-09-14 | 55.85 | $54.76 | 46496 |
| 2021-09-13 | 55.85 | $55.83 | 48870 |
| 2021-09-10 | 55.80 | $55.42 | 63802 |
| 2021-09-09 | 55.70 | $56.40 | 38600 |
| 2021-09-08 | 55.59 | $56.96 | 53800 |
| 2021-09-07 | 55.45 | $57.28 | 44000 |
| 2021-09-03 | 55.33 | $56.50 | 38468 |
| 2021-09-02 | 55.25 | $56.23 | 59078 |
| 2021-09-01 | 55.17 | $56.76 | 47400 |
| 2021-08-31 | 55.03 | $57.00 | 60800 |
| 2021-08-30 | 54.91 | $56.82 | 58800 |
| 2021-08-27 | 54.77 | $57.00 | 54448 |
| 2021-08-26 | 54.58 | $55.83 | 51294 |
| 2021-08-25 | 54.49 | $56.96 | 53400 |
| 2021-08-24 | 54.33 | $56.11 | 83470 |
| 2021-08-23 | 54.21 | $55.33 | 64600 |
| 2021-08-20 | 54.15 | $54.67 | 176800 |
| 2021-08-19 | 54.13 | $54.09 | 98672 |
| 2021-08-18 | 54.08 | $52.95 | 57600 |
| 2021-08-17 | 54.13 | $54.04 | 98218 |
| 2021-08-16 | 54.08 | $54.75 | 49290 |
| 2021-08-13 | 53.93 | $54.89 | 51800 |
| 2021-08-12 | 53.76 | $53.51 | 44086 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
22.04
2026-08-10
Close Price
$23.77
Vol: 87051
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
17.92
Average
43.40
Maximum
56.79
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 22.04 | $23.77 | 87051 |
| 2026-08-07 | 21.85 | $23.52 | 155800 |
| 2026-08-06 | 21.68 | $23.30 | 91700 |
| 2026-08-05 | 21.51 | $23.01 | 109722 |
| 2026-08-04 | 21.35 | $22.96 | 88100 |
| 2026-08-03 | 21.18 | $21.78 | 118019 |
| 2026-07-31 | 21.12 | $21.64 | 176700 |
| 2026-07-30 | 21.06 | $22.76 | 214430 |
| 2026-07-29 | 20.88 | $22.19 | 315600 |
| 2026-07-28 | 20.75 | $21.08 | 260716 |
| 2026-07-27 | 20.71 | $20.34 | 316400 |
| 2026-07-24 | 20.75 | $20.00 | 219200 |
| 2026-07-23 | 20.83 | $20.16 | 223900 |
| 2026-07-22 | 20.90 | $20.80 | 152515 |
| 2026-07-21 | 20.91 | $21.35 | 203300 |
| 2026-07-20 | 20.86 | $21.56 | 502822 |
| 2026-07-17 | 20.79 | $21.76 | 161900 |
| 2026-07-16 | 20.69 | $21.43 | 250300 |
| 2026-07-15 | 20.61 | $21.47 | 347942 |
| 2026-07-14 | 20.52 | $21.58 | 428819 |
| 2026-07-13 | 20.40 | $21.10 | 300631 |
| 2026-07-10 | 20.33 | $21.61 | 438000 |
| 2026-07-09 | 20.20 | $21.95 | 247348 |
| 2026-07-08 | 20.01 | $21.61 | 489300 |
| 2026-07-07 | 19.84 | $21.68 | 796933 |
| 2026-07-06 | 19.65 | $21.79 | 482137 |
| 2026-07-02 | 19.43 | $20.54 | 251800 |
| 2026-07-01 | 19.31 | $20.43 | 188309 |
| 2026-06-30 | 19.19 | $20.06 | 565020 |
| 2026-06-29 | 19.10 | $20.12 | 486700 |
| 2026-06-26 | 18.99 | $19.98 | 375227 |
| 2026-06-25 | 18.89 | $20.44 | 357135 |
| 2026-06-24 | 18.72 | $19.91 | 682044 |
| 2026-06-23 | 18.60 | $19.59 | 907400 |
| 2026-06-22 | 18.50 | $19.88 | 746823 |
| 2026-06-18 | 18.35 | $19.20 | 371700 |
| 2026-06-17 | 18.26 | $18.41 | 819200 |
| 2026-06-16 | 18.24 | $18.79 | 422700 |
| 2026-06-15 | 18.19 | $18.64 | 822800 |
| 2026-06-12 | 18.14 | $19.06 | 270710 |
| 2026-06-11 | 18.04 | $19.20 | 456100 |
| 2026-06-10 | 17.92 | $17.95 | 231200 |
| 2026-06-09 | 17.92 | $17.44 | 492040 |
| 2026-06-08 | 17.97 | $17.08 | 640100 |
| 2026-06-05 | 18.06 | $17.12 | 420500 |
| 2026-06-04 | 18.16 | $16.63 | 441035 |
| 2026-06-03 | 18.32 | $16.35 | 322903 |
| 2026-06-02 | 18.53 | $16.63 | 627135 |
| 2026-06-01 | 18.73 | $16.80 | 498718 |
| 2026-05-29 | 18.93 | $17.41 | 748500 |
| 2026-05-28 | 19.09 | $17.39 | 2.2M |
| 2026-05-27 | 19.27 | $17.73 | 707000 |
| 2026-05-26 | 19.43 | $17.41 | 570500 |
| 2026-05-22 | 19.65 | $17.69 | 363300 |
| 2026-05-21 | 19.85 | $17.85 | 402037 |
| 2026-05-20 | 20.06 | $17.81 | 272049 |
| 2026-05-19 | 20.30 | $17.44 | 644100 |
| 2026-05-18 | 20.60 | $17.27 | 599341 |
| 2026-05-15 | 20.95 | $17.41 | 242516 |
| 2026-05-14 | 21.32 | $17.55 | 705000 |
| 2026-05-13 | 21.72 | $17.79 | 379000 |
| 2026-05-12 | 22.14 | $17.75 | 805331 |
| 2026-05-11 | 22.60 | $18.15 | 496714 |
| 2026-05-08 | 23.07 | $21.71 | 296533 |
| 2026-05-07 | 23.21 | $21.78 | 549421 |
| 2026-05-06 | 23.36 | $22.73 | 189900 |
| 2026-05-05 | 23.42 | $22.38 | 273313 |
| 2026-05-04 | 23.53 | $22.22 | 364800 |
| 2026-05-01 | 23.67 | $22.41 | 112900 |
| 2026-04-30 | 23.81 | $22.53 | 478100 |
| 2026-04-29 | 23.94 | $22.24 | 227000 |
| 2026-04-28 | 24.12 | $23.04 | 441000 |
| 2026-04-27 | 24.23 | $23.55 | 426800 |
| 2026-04-24 | 24.30 | $23.15 | 208842 |
| 2026-04-23 | 24.43 | $22.85 | 504527 |
| 2026-04-22 | 24.59 | $23.01 | 193930 |
| 2026-04-21 | 24.76 | $24.16 | 238333 |
| 2026-04-20 | 24.82 | $24.75 | 435200 |
| 2026-04-17 | 24.83 | $24.79 | 256700 |
| 2026-04-16 | 24.83 | $24.70 | 1.6M |
| 2026-04-15 | 24.85 | $25.40 | 1.3M |
| 2026-04-14 | 24.79 | $24.76 | 371218 |
| 2026-04-13 | 24.79 | $24.61 | 516000 |
| 2026-04-10 | 24.81 | $24.72 | 120200 |
| 2026-04-09 | 24.82 | $24.98 | 273935 |
| 2026-04-08 | 24.80 | $25.13 | 140200 |
| 2026-04-07 | 24.77 | $24.65 | 664800 |
| 2026-04-06 | 24.78 | $24.37 | 429500 |
| 2026-04-02 | 24.82 | $24.20 | 332800 |
| 2026-04-01 | 24.89 | $24.81 | 246932 |
| 2026-03-31 | 24.90 | $24.54 | 482741 |
| 2026-03-30 | 24.94 | $24.02 | 652111 |
| 2026-03-27 | 25.03 | $24.34 | 946911 |
| 2026-03-26 | 25.11 | $24.06 | 3.8M |
| 2026-03-25 | 25.22 | $24.59 | 205500 |
| 2026-03-24 | 25.28 | $24.36 | 310641 |
| 2026-03-23 | 25.38 | $24.82 | 457500 |
| 2026-03-20 | 25.44 | $23.95 | 492407 |
| 2026-03-19 | 25.59 | $23.96 | 162600 |
| 2026-03-18 | 25.77 | $23.96 | 178513 |
| 2026-03-17 | 25.96 | $25.08 | 318825 |
| 2026-03-16 | 26.05 | $24.92 | 428400 |
| 2026-03-13 | 26.17 | $24.43 | 348022 |
| 2026-03-12 | 26.35 | $24.78 | 541300 |
| 2026-03-11 | 26.52 | $25.32 | 769300 |
| 2026-03-10 | 26.64 | $25.96 | 758435 |
| 2026-03-09 | 26.71 | $25.74 | 1.2M |
| 2026-03-06 | 26.82 | $25.15 | 304500 |
| 2026-03-05 | 26.99 | $25.41 | 441500 |
| 2026-03-04 | 27.16 | $25.49 | 293337 |
| 2026-03-03 | 27.33 | $25.27 | 133044 |
| 2026-03-02 | 27.55 | $25.88 | 61600 |
| 2026-02-27 | 27.73 | $26.06 | 189046 |
| 2026-02-26 | 27.90 | $25.88 | 398800 |
| 2026-02-25 | 28.12 | $25.90 | 181400 |
| 2026-02-24 | 28.35 | $25.48 | 496624 |
| 2026-02-23 | 28.65 | $26.06 | 448090 |
| 2026-02-20 | 28.93 | $27.01 | 296200 |
| 2026-02-19 | 29.13 | $27.01 | 178838 |
| 2026-02-18 | 29.35 | $26.85 | 365446 |
| 2026-02-17 | 29.61 | $26.50 | 601000 |
| 2026-02-13 | 29.94 | $26.50 | 205000 |
| 2026-02-12 | 30.30 | $27.05 | 209230 |
| 2026-02-11 | 30.64 | $28.41 | 117644 |
| 2026-02-10 | 30.88 | $29.17 | 454432 |
| 2026-02-09 | 31.06 | $32.23 | 344000 |
| 2026-02-06 | 30.94 | $32.11 | 420096 |
| 2026-02-05 | 30.81 | $31.51 | 783280 |
| 2026-02-04 | 30.74 | $32.13 | 1.1M |
| 2026-02-03 | 30.59 | $31.52 | 136774 |
| 2026-02-02 | 30.50 | $31.08 | 388848 |
| 2026-01-30 | 30.43 | $31.48 | 190220 |
| 2026-01-29 | 30.32 | $31.83 | 249400 |
| 2026-01-28 | 30.17 | $31.49 | 260800 |
| 2026-01-27 | 30.03 | $32.20 | 269400 |
| 2026-01-26 | 29.80 | $31.32 | 212200 |
| 2026-01-23 | 29.64 | $31.01 | 154614 |
| 2026-01-22 | 29.49 | $30.60 | 319000 |
| 2026-01-21 | 29.38 | $30.11 | 234000 |
| 2026-01-20 | 29.30 | $29.66 | 208200 |
| 2026-01-16 | 29.26 | $29.50 | 169286 |
| 2026-01-15 | 29.24 | $29.27 | 208052 |
| 2026-01-14 | 29.23 | $29.15 | 190810 |
| 2026-01-13 | 29.24 | $28.90 | 264600 |
| 2026-01-12 | 29.28 | $29.39 | 316800 |
| 2026-01-09 | 29.27 | $29.27 | 173812 |
| 2026-01-08 | 29.27 | $29.39 | 356000 |
| 2026-01-07 | 29.25 | $28.67 | 100400 |
| 2026-01-06 | 29.31 | $28.64 | 183600 |
| 2026-01-05 | 29.38 | $29.20 | 499406 |
| 2026-01-02 | 29.40 | $28.76 | 196000 |
| 2025-12-31 | 29.47 | $28.80 | 137800 |
| 2025-12-30 | 29.54 | $29.00 | 327090 |
| 2025-12-29 | 29.60 | $29.21 | 520800 |
| 2025-12-26 | 29.64 | $29.15 | 237000 |
| 2025-12-24 | 29.69 | $29.09 | 112600 |
| 2025-12-23 | 29.76 | $29.54 | 256000 |
| 2025-12-22 | 29.78 | $29.45 | 347460 |
| 2025-12-19 | 29.81 | $29.29 | 434644 |
| 2025-12-18 | 29.87 | $29.05 | 407800 |
| 2025-12-17 | 29.95 | $28.62 | 157894 |
| 2025-12-16 | 30.09 | $29.35 | 425260 |
| 2025-12-15 | 30.17 | $29.86 | 547034 |
| 2025-12-12 | 30.21 | $30.71 | 262842 |
| 2025-12-11 | 30.15 | $30.03 | 332200 |
| 2025-12-10 | 30.17 | $30.49 | 186200 |
| 2025-12-09 | 30.13 | $30.47 | 394614 |
| 2025-12-08 | 30.10 | $30.58 | 469800 |
| 2025-12-05 | 30.05 | $30.36 | 218686 |
| 2025-12-04 | 30.01 | $30.77 | 162066 |
| 2025-12-03 | 29.93 | $30.16 | 209400 |
| 2025-12-02 | 29.91 | $30.27 | 297200 |
| 2025-12-01 | 29.87 | $29.91 | 509206 |
| 2025-11-28 | 29.87 | $30.54 | 215400 |
| 2025-11-26 | 29.80 | $29.90 | 107454 |
| 2025-11-25 | 29.78 | $29.46 | 569200 |
| 2025-11-24 | 29.82 | $29.57 | 412200 |
| 2025-11-21 | 29.85 | $29.09 | 206690 |
| 2025-11-20 | 29.92 | $28.28 | 375000 |
| 2025-11-19 | 30.10 | $29.01 | 200030 |
| 2025-11-18 | 30.21 | $29.19 | 257280 |
| 2025-11-17 | 30.32 | $28.98 | 488200 |
| 2025-11-14 | 30.46 | $29.42 | 317200 |
| 2025-11-13 | 30.57 | $29.24 | 312824 |
| 2025-11-12 | 30.71 | $29.28 | 189628 |
| 2025-11-11 | 30.86 | $29.06 | 315280 |
| 2025-11-10 | 31.05 | $29.21 | 607600 |
| 2025-11-07 | 31.24 | $29.05 | 270618 |
| 2025-11-06 | 31.48 | $28.97 | 524800 |
| 2025-11-05 | 31.74 | $28.77 | 282892 |
| 2025-11-04 | 32.05 | $28.56 | 309222 |
| 2025-11-03 | 32.42 | $28.56 | 269098 |
| 2025-10-31 | 32.83 | $28.81 | 433800 |
| 2025-10-30 | 33.25 | $29.29 | 622228 |
| 2025-10-29 | 33.67 | $28.00 | 167202 |
| 2025-10-28 | 34.26 | $29.33 | 310600 |
| 2025-10-27 | 34.78 | $34.62 | 246200 |
| 2025-10-24 | 34.80 | $35.06 | 445400 |
| 2025-10-23 | 34.77 | $35.57 | 201444 |
| 2025-10-22 | 34.69 | $35.61 | 94000 |
| 2025-10-21 | 34.59 | $35.62 | 312200 |
| 2025-10-20 | 34.48 | $35.69 | 135000 |
| 2025-10-17 | 34.35 | $35.51 | 186600 |
| 2025-10-16 | 34.23 | $35.84 | 440660 |
| 2025-10-15 | 34.06 | $35.46 | 114800 |
| 2025-10-14 | 33.91 | $34.32 | 345200 |
| 2025-10-13 | 33.87 | $34.16 | 439000 |
| 2025-10-10 | 33.84 | $34.17 | 642600 |
| 2025-10-09 | 33.81 | $33.94 | 356000 |
| 2025-10-08 | 33.79 | $34.03 | 159800 |
| 2025-10-07 | 33.77 | $33.81 | 283642 |
| 2025-10-06 | 33.76 | $34.00 | 362044 |
| 2025-10-03 | 33.74 | $34.34 | 119400 |
| 2025-10-02 | 33.67 | $34.00 | 183818 |
| 2025-10-01 | 33.64 | $33.10 | 278400 |
| 2025-09-30 | 33.70 | $32.75 | 267878 |
| 2025-09-29 | 33.80 | $32.81 | 419264 |
| 2025-09-26 | 33.90 | $32.03 | 253800 |
| 2025-09-25 | 34.10 | $32.22 | 445652 |
| 2025-09-24 | 34.30 | $32.42 | 143600 |
| 2025-09-23 | 34.49 | $32.77 | 209200 |
| 2025-09-22 | 34.67 | $32.78 | 847086 |
| 2025-09-19 | 34.87 | $32.69 | 405096 |
| 2025-09-18 | 35.10 | $32.93 | 322672 |
| 2025-09-17 | 35.33 | $33.25 | 201200 |
| 2025-09-16 | 35.55 | $33.52 | 178400 |
| 2025-09-15 | 35.77 | $33.81 | 561400 |
| 2025-09-12 | 35.97 | $34.21 | 483808 |
| 2025-09-11 | 36.16 | $34.22 | 516000 |
| 2025-09-10 | 36.36 | $34.74 | 141800 |
| 2025-09-09 | 36.53 | $34.59 | 239414 |
| 2025-09-08 | 36.74 | $34.90 | 506812 |
| 2025-09-05 | 36.93 | $34.17 | 272010 |
| 2025-09-04 | 37.22 | $34.38 | 486292 |
| 2025-09-03 | 37.52 | $33.67 | 729200 |
| 2025-09-02 | 37.92 | $33.60 | 439430 |
| 2025-08-29 | 38.38 | $34.67 | 192200 |
| 2025-08-28 | 38.77 | $34.48 | 321210 |
| 2025-08-27 | 39.22 | $34.99 | 159832 |
| 2025-08-26 | 39.67 | $34.95 | 325476 |
| 2025-08-25 | 40.16 | $34.65 | 482800 |
| 2025-08-22 | 40.74 | $35.21 | 398600 |
| 2025-08-21 | 41.32 | $36.07 | 336200 |
| 2025-08-20 | 41.88 | $35.38 | 151036 |
| 2025-08-19 | 42.56 | $36.55 | 444400 |
| 2025-08-18 | 43.19 | $44.12 | 49844 |
| 2025-08-15 | 43.10 | $43.93 | 72610 |
| 2025-08-14 | 43.01 | $43.89 | 50202 |
| 2025-08-13 | 42.92 | $44.44 | 39800 |
| 2025-08-12 | 42.76 | $43.25 | 66608 |
| 2025-08-11 | 42.70 | $42.95 | 77026 |
| 2025-08-08 | 42.68 | $42.70 | 49200 |
| 2025-08-07 | 42.68 | $43.23 | 68600 |
| 2025-08-06 | 42.62 | $43.81 | 40000 |
| 2025-08-05 | 42.49 | $43.28 | 52088 |
| 2025-08-04 | 42.41 | $43.36 | 97800 |
| 2025-08-01 | 42.31 | $42.55 | 151200 |
| 2025-07-31 | 42.28 | $43.52 | 132200 |
| 2025-07-30 | 42.15 | $43.56 | 110600 |
| 2025-07-29 | 42.01 | $44.43 | 84654 |
| 2025-07-28 | 41.75 | $43.97 | 65400 |
| 2025-07-25 | 41.52 | $44.08 | 78472 |
| 2025-07-24 | 41.25 | $44.50 | 62214 |
| 2025-07-23 | 40.91 | $44.00 | 73800 |
| 2025-07-22 | 40.58 | $43.49 | 122440 |
| 2025-07-21 | 40.27 | $41.91 | 122400 |
| 2025-07-18 | 40.10 | $41.91 | 216222 |
| 2025-07-17 | 39.91 | $40.42 | 160414 |
| 2025-07-16 | 39.86 | $40.51 | 104000 |
| 2025-07-15 | 39.79 | $40.63 | 112058 |
| 2025-07-14 | 39.70 | $39.95 | 108600 |
| 2025-07-11 | 39.67 | $39.56 | 79000 |
| 2025-07-10 | 39.69 | $40.37 | 169626 |
| 2025-07-09 | 39.61 | $40.08 | 71036 |
| 2025-07-08 | 39.56 | $40.28 | 112638 |
| 2025-07-07 | 39.49 | $40.20 | 114000 |
| 2025-07-03 | 39.41 | $39.98 | 49600 |
| 2025-07-02 | 39.35 | $39.59 | 101820 |
| 2025-07-01 | 39.33 | $39.37 | 135082 |
| 2025-06-30 | 39.33 | $39.60 | 107288 |
| 2025-06-27 | 39.30 | $38.53 | 90616 |
| 2025-06-26 | 39.38 | $39.71 | 84600 |
| 2025-06-25 | 39.34 | $38.95 | 86604 |
| 2025-06-24 | 39.38 | $39.66 | 286000 |
| 2025-06-23 | 39.35 | $39.20 | 213800 |
| 2025-06-20 | 39.37 | $38.92 | 248200 |
| 2025-06-18 | 39.42 | $39.49 | 171000 |
| 2025-06-17 | 39.41 | $38.84 | 242848 |
| 2025-06-16 | 39.47 | $39.21 | 425600 |
| 2025-06-13 | 39.50 | $38.76 | 175800 |
| 2025-06-12 | 39.58 | $39.57 | 169056 |
| 2025-06-11 | 39.58 | $39.19 | 118000 |
| 2025-06-10 | 39.62 | $39.85 | 96612 |
| 2025-06-09 | 39.59 | $39.67 | 123800 |
| 2025-06-06 | 39.58 | $39.48 | 142060 |
| 2025-06-05 | 39.60 | $39.54 | 125800 |
| 2025-06-04 | 39.60 | $40.10 | 70400 |
| 2025-06-03 | 39.55 | $39.87 | 79074 |
| 2025-06-02 | 39.52 | $40.50 | 99826 |
| 2025-05-30 | 39.41 | $39.88 | 119446 |
| 2025-05-29 | 39.36 | $39.89 | 86200 |
| 2025-05-28 | 39.31 | $39.78 | 103276 |
| 2025-05-27 | 39.26 | $40.39 | 225096 |
| 2025-05-23 | 39.14 | $40.00 | 67892 |
| 2025-05-22 | 39.05 | $39.58 | 136000 |
| 2025-05-21 | 38.99 | $39.05 | 57200 |
| 2025-05-20 | 38.98 | $39.17 | 188830 |
| 2025-05-19 | 38.96 | $39.24 | 197828 |
| 2025-05-16 | 38.94 | $38.81 | 241688 |
| 2025-05-15 | 38.95 | $38.33 | 210400 |
| 2025-05-14 | 39.01 | $38.33 | 125800 |
| 2025-05-13 | 39.09 | $38.10 | 714800 |
| 2025-05-12 | 39.19 | $37.92 | 292400 |
| 2025-05-09 | 39.32 | $38.35 | 124428 |
| 2025-05-08 | 39.43 | $38.39 | 148810 |
| 2025-05-07 | 39.53 | $39.01 | 106000 |
| 2025-05-06 | 39.59 | $40.47 | 96600 |
| 2025-05-05 | 39.50 | $41.70 | 99400 |
| 2025-05-02 | 39.27 | $41.50 | 91600 |
| 2025-05-01 | 39.03 | $40.25 | 204400 |
| 2025-04-30 | 38.90 | $40.18 | 109800 |
| 2025-04-29 | 38.77 | $39.17 | 59600 |
| 2025-04-28 | 38.72 | $39.58 | 148600 |
| 2025-04-25 | 38.63 | $39.10 | 91278 |
| 2025-04-24 | 38.59 | $38.85 | 193600 |
| 2025-04-23 | 38.56 | $38.20 | 152612 |
| 2025-04-22 | 38.60 | $38.21 | 212400 |
| 2025-04-21 | 38.64 | $37.88 | 309800 |
| 2025-04-17 | 38.72 | $38.37 | 119800 |
| 2025-04-16 | 38.75 | $38.53 | 127892 |
| 2025-04-15 | 38.78 | $38.97 | 222600 |
| 2025-04-14 | 38.76 | $38.17 | 432800 |
| 2025-04-11 | 38.82 | $37.30 | 338000 |
| 2025-04-10 | 38.98 | $36.95 | 440600 |
| 2025-04-09 | 39.19 | $38.99 | 493200 |
| 2025-04-08 | 39.21 | $36.35 | 335200 |
| 2025-04-07 | 39.51 | $36.67 | 420800 |
| 2025-04-04 | 39.81 | $37.22 | 198638 |
| 2025-04-03 | 40.08 | $40.03 | 199804 |
| 2025-04-02 | 40.09 | $40.47 | 97066 |
| 2025-04-01 | 40.05 | $39.73 | 236462 |
| 2025-03-31 | 40.08 | $39.53 | 233296 |
| 2025-03-28 | 40.14 | $39.48 | 202200 |
| 2025-03-27 | 40.21 | $39.73 | 153230 |
| 2025-03-26 | 40.26 | $39.59 | 96446 |
| 2025-03-25 | 40.33 | $40.73 | 322800 |
| 2025-03-24 | 40.29 | $40.33 | 338000 |
| 2025-03-21 | 40.29 | $39.74 | 245600 |
| 2025-03-20 | 40.34 | $40.14 | 53032 |
| 2025-03-19 | 40.37 | $39.97 | 193200 |
| 2025-03-18 | 40.41 | $39.23 | 163956 |
| 2025-03-17 | 40.53 | $39.89 | 238846 |
| 2025-03-14 | 40.60 | $39.70 | 158654 |
| 2025-03-13 | 40.69 | $39.08 | 137800 |
| 2025-03-12 | 40.86 | $39.45 | 114006 |
| 2025-03-11 | 41.01 | $39.19 | 194600 |
| 2025-03-10 | 41.20 | $39.69 | 136200 |
| 2025-03-07 | 41.36 | $41.41 | 86266 |
| 2025-03-06 | 41.36 | $41.00 | 107800 |
| 2025-03-05 | 41.40 | $41.91 | 87434 |
| 2025-03-04 | 41.34 | $40.94 | 165694 |
| 2025-03-03 | 41.39 | $40.39 | 193862 |
| 2025-02-28 | 41.49 | $40.68 | 183200 |
| 2025-02-27 | 41.58 | $40.33 | 148200 |
| 2025-02-26 | 41.71 | $41.67 | 127046 |
| 2025-02-25 | 41.71 | $41.42 | 145600 |
| 2025-02-24 | 41.74 | $40.89 | 280000 |
| 2025-02-21 | 41.83 | $40.92 | 123200 |
| 2025-02-20 | 41.93 | $41.37 | 128600 |
| 2025-02-19 | 41.98 | $41.68 | 367000 |
| 2025-02-18 | 42.02 | $41.31 | 499224 |
| 2025-02-14 | 42.09 | $40.39 | 313600 |
| 2025-02-13 | 42.27 | $40.36 | 196800 |
| 2025-02-12 | 42.47 | $40.34 | 126600 |
| 2025-02-11 | 42.70 | $40.48 | 136852 |
| 2025-02-10 | 42.93 | $42.30 | 151000 |
| 2025-02-07 | 43.00 | $41.96 | 136000 |
| 2025-02-06 | 43.10 | $42.74 | 119000 |
| 2025-02-05 | 43.14 | $42.58 | 83400 |
| 2025-02-04 | 43.20 | $42.76 | 123286 |
| 2025-02-03 | 43.25 | $42.83 | 172200 |
| 2025-01-31 | 43.29 | $43.10 | 100408 |
| 2025-01-30 | 43.31 | $43.59 | 126876 |
| 2025-01-29 | 43.28 | $43.12 | 123880 |
| 2025-01-28 | 43.30 | $42.62 | 288836 |
| 2025-01-27 | 43.37 | $42.58 | 291696 |
| 2025-01-24 | 43.46 | $42.84 | 127418 |
| 2025-01-23 | 43.52 | $42.47 | 94800 |
| 2025-01-22 | 43.63 | $42.27 | 116200 |
| 2025-01-21 | 43.78 | $43.10 | 271238 |
| 2025-01-17 | 43.85 | $43.08 | 150600 |
| 2025-01-16 | 43.93 | $42.92 | 131800 |
| 2025-01-15 | 44.03 | $43.63 | 539000 |
| 2025-01-14 | 44.08 | $43.42 | 232400 |
| 2025-01-13 | 44.14 | $43.20 | 174650 |
| 2025-01-10 | 44.24 | $43.57 | 146800 |
| 2025-01-08 | 44.32 | $44.79 | 69400 |
| 2025-01-07 | 44.27 | $44.48 | 142060 |
| 2025-01-06 | 44.24 | $44.17 | 154000 |
| 2025-01-03 | 44.25 | $44.13 | 84810 |
| 2025-01-02 | 44.26 | $43.50 | 78200 |
| 2024-12-31 | 44.34 | $43.76 | 89698 |
| 2024-12-30 | 44.40 | $44.09 | 128800 |
| 2024-12-27 | 44.44 | $43.94 | 115800 |
| 2024-12-26 | 44.49 | $44.28 | 172622 |
| 2024-12-24 | 44.51 | $44.38 | 181016 |
| 2024-12-23 | 44.53 | $43.90 | 276400 |
| 2024-12-20 | 44.59 | $43.27 | 151600 |
| 2024-12-19 | 44.73 | $43.23 | 144200 |
| 2024-12-18 | 44.89 | $43.54 | 150400 |
| 2024-12-17 | 45.03 | $44.21 | 209800 |
| 2024-12-16 | 45.12 | $43.84 | 180872 |
| 2024-12-13 | 45.25 | $43.86 | 154046 |
| 2024-12-12 | 45.40 | $44.13 | 100600 |
| 2024-12-11 | 45.53 | $44.72 | 51460 |
| 2024-12-10 | 45.62 | $44.96 | 102456 |
| 2024-12-09 | 45.69 | $45.33 | 113242 |
| 2024-12-06 | 45.72 | $44.81 | 117854 |
| 2024-12-05 | 45.82 | $45.24 | 104402 |
| 2024-12-04 | 45.88 | $45.50 | 51400 |
| 2024-12-03 | 45.92 | $45.77 | 161000 |
| 2024-12-02 | 45.94 | $45.50 | 119610 |
| 2024-11-29 | 45.98 | $45.94 | 44224 |
| 2024-11-27 | 45.99 | $45.60 | 68432 |
| 2024-11-26 | 46.03 | $45.15 | 89200 |
| 2024-11-25 | 46.12 | $45.84 | 122676 |
| 2024-11-22 | 46.15 | $45.00 | 887600 |
| 2024-11-21 | 46.27 | $44.65 | 512600 |
| 2024-11-20 | 46.44 | $44.37 | 410600 |
| 2024-11-19 | 46.66 | $44.11 | 351600 |
| 2024-11-18 | 46.93 | $44.15 | 396678 |
| 2024-11-15 | 47.22 | $44.13 | 260800 |
| 2024-11-14 | 47.55 | $45.86 | 73800 |
| 2024-11-13 | 47.73 | $46.47 | 86200 |
| 2024-11-12 | 47.86 | $46.45 | 75616 |
| 2024-11-11 | 48.01 | $47.25 | 77400 |
| 2024-11-08 | 48.09 | $46.75 | 69600 |
| 2024-11-07 | 48.23 | $47.47 | 61200 |
| 2024-11-06 | 48.31 | $46.96 | 49274 |
| 2024-11-05 | 48.45 | $47.34 | 89000 |
| 2024-11-04 | 48.57 | $46.89 | 105018 |
| 2024-11-01 | 48.75 | $46.46 | 63800 |
| 2024-10-31 | 48.99 | $46.88 | 94800 |
| 2024-10-30 | 49.21 | $47.48 | 112800 |
| 2024-10-29 | 49.39 | $47.93 | 72800 |
| 2024-10-28 | 49.54 | $48.21 | 45822 |
| 2024-10-25 | 49.68 | $48.68 | 35686 |
| 2024-10-24 | 49.79 | $48.97 | 52200 |
| 2024-10-23 | 49.87 | $48.54 | 45824 |
| 2024-10-22 | 50.01 | $49.61 | 26246 |
| 2024-10-21 | 50.06 | $50.31 | 38000 |
| 2024-10-18 | 50.03 | $50.56 | 35400 |
| 2024-10-17 | 49.98 | $50.35 | 43600 |
| 2024-10-16 | 49.94 | $50.10 | 40200 |
| 2024-10-15 | 49.92 | $50.28 | 41498 |
| 2024-10-14 | 49.88 | $50.34 | 45600 |
| 2024-10-11 | 49.83 | $50.10 | 37000 |
| 2024-10-10 | 49.80 | $49.59 | 32200 |
| 2024-10-09 | 49.83 | $49.66 | 28400 |
| 2024-10-08 | 49.84 | $49.40 | 41600 |
| 2024-10-07 | 49.89 | $48.79 | 46800 |
| 2024-10-04 | 50.01 | $49.42 | 50600 |
| 2024-10-03 | 50.07 | $49.47 | 36004 |
| 2024-10-02 | 50.13 | $49.58 | 42266 |
| 2024-10-01 | 50.19 | $49.77 | 36064 |
| 2024-09-30 | 50.23 | $49.40 | 36086 |
| 2024-09-27 | 50.32 | $49.54 | 33016 |
| 2024-09-26 | 50.40 | $50.31 | 22296 |
| 2024-09-25 | 50.41 | $49.24 | 27200 |
| 2024-09-24 | 50.54 | $49.72 | 32600 |
| 2024-09-23 | 50.62 | $49.82 | 26634 |
| 2024-09-20 | 50.71 | $49.79 | 21400 |
| 2024-09-19 | 50.80 | $50.38 | 24200 |
| 2024-09-18 | 50.85 | $50.01 | 55208 |
| 2024-09-17 | 50.94 | $50.31 | 19000 |
| 2024-09-16 | 51.00 | $50.30 | 25284 |
| 2024-09-13 | 51.08 | $50.45 | 28890 |
| 2024-09-12 | 51.14 | $50.96 | 71082 |
| 2024-09-11 | 51.16 | $50.43 | 62664 |
| 2024-09-10 | 51.24 | $50.28 | 65608 |
| 2024-09-09 | 51.34 | $50.58 | 39400 |
| 2024-09-06 | 51.42 | $50.15 | 30620 |
| 2024-09-05 | 51.55 | $51.52 | 83200 |
| 2024-09-04 | 51.56 | $51.22 | 21660 |
| 2024-09-03 | 51.59 | $52.03 | 37600 |
| 2024-08-30 | 51.55 | $52.14 | 38470 |
| 2024-08-29 | 51.48 | $52.65 | 63078 |
| 2024-08-28 | 51.36 | $52.25 | 43600 |
| 2024-08-27 | 51.27 | $52.27 | 23800 |
| 2024-08-26 | 51.16 | $52.55 | 27600 |
| 2024-08-23 | 51.02 | $52.82 | 60600 |
| 2024-08-22 | 50.83 | $51.68 | 40276 |
| 2024-08-21 | 50.74 | $52.12 | 24600 |
| 2024-08-20 | 50.59 | $51.84 | 20400 |
| 2024-08-19 | 50.46 | $52.21 | 25000 |
| 2024-08-16 | 50.28 | $50.92 | 36800 |
| 2024-08-15 | 50.21 | $50.09 | 25234 |
| 2024-08-14 | 50.22 | $49.94 | 28092 |
| 2024-08-13 | 50.25 | $49.32 | 40000 |
| 2024-08-12 | 50.35 | $50.99 | 30400 |
| 2024-08-09 | 50.28 | $50.67 | 61000 |
| 2024-08-08 | 50.24 | $50.73 | 39000 |
| 2024-08-07 | 50.19 | $49.40 | 67646 |
| 2024-08-06 | 50.27 | $49.65 | 51800 |
| 2024-08-05 | 50.34 | $48.35 | 47810 |
| 2024-08-02 | 50.55 | $48.88 | 56600 |
| 2024-08-01 | 50.72 | $49.80 | 36054 |
| 2024-07-31 | 50.82 | $51.03 | 25400 |
| 2024-07-30 | 50.80 | $51.14 | 27890 |
| 2024-07-29 | 50.76 | $50.77 | 51400 |
| 2024-07-26 | 50.76 | $50.75 | 33400 |
| 2024-07-25 | 50.76 | $51.18 | 21600 |
| 2024-07-24 | 50.71 | $50.64 | 91200 |
| 2024-07-23 | 50.72 | $51.70 | 37000 |
| 2024-07-22 | 50.62 | $51.55 | 45060 |
| 2024-07-19 | 50.52 | $51.88 | 41800 |
| 2024-07-18 | 50.38 | $52.19 | 28600 |
| 2024-07-17 | 50.19 | $51.65 | 33000 |
| 2024-07-16 | 50.03 | $52.05 | 22000 |
| 2024-07-15 | 49.82 | $52.22 | 29078 |
| 2024-07-12 | 49.57 | $52.36 | 52200 |
| 2024-07-11 | 49.28 | $51.25 | 57400 |
| 2024-07-10 | 49.07 | $50.65 | 57088 |
| 2024-07-09 | 48.90 | $50.20 | 36464 |
| 2024-07-08 | 48.76 | $49.95 | 24472 |
| 2024-07-05 | 48.64 | $50.60 | 45000 |
| 2024-07-03 | 48.43 | $50.09 | 34432 |
| 2024-07-02 | 48.26 | $48.80 | 57800 |
| 2024-07-01 | 48.20 | $48.79 | 40200 |
| 2024-06-28 | 48.14 | $49.25 | 41200 |
| 2024-06-27 | 48.02 | $49.31 | 39482 |
| 2024-06-26 | 47.89 | $48.69 | 157496 |
| 2024-06-25 | 47.80 | $48.93 | 76482 |
| 2024-06-24 | 47.68 | $48.99 | 50000 |
| 2024-06-21 | 47.55 | $48.79 | 59000 |
| 2024-06-20 | 47.42 | $48.55 | 68878 |
| 2024-06-18 | 47.30 | $48.77 | 74200 |
| 2024-06-17 | 47.14 | $48.01 | 64460 |
| 2024-06-14 | 47.05 | $47.62 | 49400 |
| 2024-06-13 | 46.99 | $47.67 | 77200 |
| 2024-06-12 | 46.92 | $47.39 | 52270 |
| 2024-06-11 | 46.87 | $47.12 | 54200 |
| 2024-06-10 | 46.84 | $47.54 | 49632 |
| 2024-06-07 | 46.77 | $47.53 | 41498 |
| 2024-06-06 | 46.69 | $48.28 | 52000 |
| 2024-06-05 | 46.52 | $47.62 | 36800 |
| 2024-06-04 | 46.41 | $46.93 | 60258 |
| 2024-06-03 | 46.35 | $46.98 | 53826 |
| 2024-05-31 | 46.29 | $47.05 | 118600 |
| 2024-05-30 | 46.21 | $46.37 | 112600 |
| 2024-05-29 | 46.19 | $45.81 | 61200 |
| 2024-05-28 | 46.23 | $46.71 | 68042 |
| 2024-05-24 | 46.18 | $46.74 | 61248 |
| 2024-05-23 | 46.12 | $46.22 | 66046 |
| 2024-05-22 | 46.11 | $45.82 | 101486 |
| 2024-05-21 | 46.14 | $46.26 | 36454 |
| 2024-05-20 | 46.13 | $46.37 | 97600 |
| 2024-05-17 | 46.10 | $47.01 | 30400 |
| 2024-05-16 | 46.00 | $47.75 | 32052 |
| 2024-05-15 | 45.82 | $47.49 | 75416 |
| 2024-05-14 | 45.64 | $46.44 | 54448 |
| 2024-05-13 | 45.56 | $46.07 | 84244 |
| 2024-05-10 | 45.51 | $46.20 | 41800 |
| 2024-05-09 | 45.43 | $45.87 | 55208 |
| 2024-05-08 | 45.39 | $45.91 | 40210 |
| 2024-05-07 | 45.33 | $46.18 | 96400 |
| 2024-05-06 | 45.24 | $45.87 | 50632 |
| 2024-05-03 | 45.18 | $45.60 | 64606 |
| 2024-05-02 | 45.13 | $45.53 | 47834 |
| 2024-05-01 | 45.09 | $44.57 | 101400 |
| 2024-04-30 | 45.15 | $44.80 | 371600 |
| 2024-04-29 | 45.18 | $45.34 | 90866 |
| 2024-04-26 | 45.17 | $44.80 | 52600 |
| 2024-04-25 | 45.21 | $45.08 | 60800 |
| 2024-04-24 | 45.22 | $45.05 | 61600 |
| 2024-04-23 | 45.24 | $45.36 | 69014 |
| 2024-04-22 | 45.23 | $44.52 | 108200 |
| 2024-04-19 | 45.30 | $43.41 | 104464 |
| 2024-04-18 | 45.50 | $43.46 | 119200 |
| 2024-04-17 | 45.71 | $43.98 | 89486 |
| 2024-04-16 | 45.90 | $43.92 | 96058 |
| 2024-04-15 | 46.10 | $44.75 | 88498 |
| 2024-04-12 | 46.25 | $45.76 | 35256 |
| 2024-04-11 | 46.30 | $45.75 | 49626 |
| 2024-04-10 | 46.35 | $46.00 | 39030 |
| 2024-04-09 | 46.39 | $46.46 | 47094 |
| 2024-04-08 | 46.39 | $46.54 | 53000 |
| 2024-04-05 | 46.37 | $46.15 | 66800 |
| 2024-04-04 | 46.39 | $46.20 | 62200 |
| 2024-04-03 | 46.41 | $46.36 | 91200 |
| 2024-04-02 | 46.42 | $46.57 | 86000 |
| 2024-04-01 | 46.40 | $46.75 | 43400 |
| 2024-03-28 | 46.36 | $47.15 | 45400 |
| 2024-03-27 | 46.28 | $46.94 | 69044 |
| 2024-03-26 | 46.21 | $46.16 | 100056 |
| 2024-03-25 | 46.22 | $46.19 | 63664 |
| 2024-03-22 | 46.22 | $45.74 | 40600 |
| 2024-03-21 | 46.27 | $45.34 | 41000 |
| 2024-03-20 | 46.37 | $46.00 | 54494 |
| 2024-03-19 | 46.41 | $45.53 | 56402 |
| 2024-03-18 | 46.50 | $45.72 | 37400 |
| 2024-03-15 | 46.58 | $45.78 | 51406 |
| 2024-03-14 | 46.67 | $46.15 | 66000 |
| 2024-03-13 | 46.72 | $46.51 | 51676 |
| 2024-03-12 | 46.75 | $46.52 | 46340 |
| 2024-03-11 | 46.77 | $46.34 | 54600 |
| 2024-03-08 | 46.82 | $47.12 | 36200 |
| 2024-03-07 | 46.78 | $46.88 | 34848 |
| 2024-03-06 | 46.77 | $46.63 | 61418 |
| 2024-03-05 | 46.79 | $46.41 | 175822 |
| 2024-03-04 | 46.83 | $45.45 | 89600 |
| 2024-03-01 | 46.97 | $46.12 | 55870 |
| 2024-02-29 | 47.06 | $46.40 | 41860 |
| 2024-02-28 | 47.13 | $46.29 | 30400 |
| 2024-02-27 | 47.22 | $46.80 | 48800 |
| 2024-02-26 | 47.27 | $47.00 | 44600 |
| 2024-02-23 | 47.29 | $46.89 | 46690 |
| 2024-02-22 | 47.34 | $46.85 | 33000 |
| 2024-02-21 | 47.39 | $46.36 | 77222 |
| 2024-02-20 | 47.49 | $46.20 | 42000 |
| 2024-02-16 | 47.63 | $46.31 | 33424 |
| 2024-02-15 | 47.77 | $46.55 | 45600 |
| 2024-02-14 | 47.90 | $45.61 | 56074 |
| 2024-02-13 | 48.14 | $44.96 | 55200 |
| 2024-02-12 | 48.47 | $47.36 | 46000 |
| 2024-02-09 | 48.59 | $49.71 | 31200 |
| 2024-02-08 | 48.47 | $49.06 | 58050 |
| 2024-02-07 | 48.41 | $49.52 | 217422 |
| 2024-02-06 | 48.29 | $49.44 | 69800 |
| 2024-02-05 | 48.17 | $48.50 | 39802 |
| 2024-02-02 | 48.14 | $48.50 | 58214 |
| 2024-02-01 | 48.10 | $48.85 | 93688 |
| 2024-01-31 | 48.02 | $49.07 | 140200 |
| 2024-01-30 | 47.91 | $48.98 | 61422 |
| 2024-01-29 | 47.80 | $48.62 | 98200 |
| 2024-01-26 | 47.71 | $48.35 | 49002 |
| 2024-01-25 | 47.65 | $48.15 | 66042 |
| 2024-01-24 | 47.59 | $48.02 | 67800 |
| 2024-01-23 | 47.55 | $48.23 | 88806 |
| 2024-01-22 | 47.48 | $47.50 | 177690 |
| 2024-01-19 | 47.48 | $47.91 | 53090 |
| 2024-01-18 | 47.43 | $46.85 | 92842 |
| 2024-01-17 | 47.49 | $46.78 | 117296 |
| 2024-01-16 | 47.57 | $46.83 | 100266 |
| 2024-01-12 | 47.64 | $48.54 | 49434 |
| 2024-01-11 | 47.55 | $48.59 | 85600 |
| 2024-01-10 | 47.44 | $48.97 | 46862 |
| 2024-01-09 | 47.28 | $48.49 | 140660 |
| 2024-01-08 | 47.15 | $48.55 | 174400 |
| 2024-01-05 | 47.00 | $48.33 | 57612 |
| 2024-01-04 | 46.87 | $48.12 | 81600 |
| 2024-01-03 | 46.73 | $47.85 | 90400 |
| 2024-01-02 | 46.62 | $48.43 | 73800 |
| 2023-12-29 | 46.42 | $48.59 | 53200 |
| 2023-12-28 | 46.20 | $48.80 | 89200 |
| 2023-12-27 | 45.92 | $48.97 | 63000 |
| 2023-12-26 | 45.60 | $48.19 | 57200 |
| 2023-12-22 | 45.33 | $47.97 | 54278 |
| 2023-12-21 | 45.05 | $48.07 | 71200 |
| 2023-12-20 | 44.73 | $47.36 | 77674 |
| 2023-12-19 | 44.46 | $47.68 | 94456 |
| 2023-12-18 | 44.12 | $46.93 | 88860 |
| 2023-12-15 | 43.82 | $46.45 | 233692 |
| 2023-12-14 | 43.55 | $46.95 | 205654 |
| 2023-12-13 | 43.19 | $45.83 | 111800 |
| 2023-12-12 | 42.91 | $44.29 | 99600 |
| 2023-12-11 | 42.76 | $44.17 | 133460 |
| 2023-12-08 | 42.62 | $44.06 | 206200 |
| 2023-12-07 | 42.46 | $44.11 | 212400 |
| 2023-12-06 | 42.29 | $43.91 | 171052 |
| 2023-12-05 | 42.12 | $43.38 | 560664 |
| 2023-12-04 | 41.99 | $43.74 | 169600 |
| 2023-12-01 | 41.80 | $44.13 | 176628 |
| 2023-11-30 | 41.56 | $43.38 | 203400 |
| 2023-11-29 | 41.36 | $43.43 | 77252 |
| 2023-11-28 | 41.15 | $42.69 | 126214 |
| 2023-11-27 | 40.98 | $42.35 | 173200 |
| 2023-11-24 | 40.84 | $42.65 | 105800 |
| 2023-11-22 | 40.65 | $42.35 | 97242 |
| 2023-11-21 | 40.47 | $42.15 | 162200 |
| 2023-11-20 | 40.29 | $42.40 | 199000 |
| 2023-11-17 | 40.07 | $42.20 | 57670 |
| 2023-11-16 | 39.85 | $41.82 | 140600 |
| 2023-11-15 | 39.64 | $42.31 | 111422 |
| 2023-11-14 | 39.36 | $41.99 | 182200 |
| 2023-11-13 | 39.08 | $40.33 | 599200 |
| 2023-11-10 | 38.95 | $40.30 | 142400 |
| 2023-11-09 | 38.81 | $40.15 | 134400 |
| 2023-11-08 | 38.67 | $39.85 | 299450 |
| 2023-11-07 | 38.55 | $39.85 | 289000 |
| 2023-11-06 | 38.41 | $40.23 | 202276 |
| 2023-11-03 | 38.22 | $39.84 | 189662 |
| 2023-11-02 | 38.05 | $38.41 | 202612 |
| 2023-11-01 | 38.01 | $37.48 | 154200 |
| 2023-10-31 | 38.06 | $36.90 | 412052 |
| 2023-10-30 | 38.19 | $36.78 | 236836 |
| 2023-10-27 | 38.34 | $36.69 | 362200 |
| 2023-10-26 | 38.51 | $36.89 | 205400 |
| 2023-10-25 | 38.68 | $37.18 | 169676 |
| 2023-10-24 | 38.84 | $37.71 | 405010 |
| 2023-10-23 | 38.96 | $37.31 | 194200 |
| 2023-10-20 | 39.13 | $36.55 | 208000 |
| 2023-10-19 | 39.40 | $37.09 | 235076 |
| 2023-10-18 | 39.64 | $37.61 | 88446 |
| 2023-10-17 | 39.86 | $37.54 | 309648 |
| 2023-10-16 | 40.10 | $38.08 | 367200 |
| 2023-10-13 | 40.31 | $37.92 | 102606 |
| 2023-10-12 | 40.57 | $37.33 | 138022 |
| 2023-10-11 | 40.91 | $40.57 | 151232 |
| 2023-10-10 | 40.94 | $41.10 | 154040 |
| 2023-10-09 | 40.92 | $40.64 | 170894 |
| 2023-10-06 | 40.95 | $40.10 | 144496 |
| 2023-10-05 | 41.04 | $39.90 | 100662 |
| 2023-10-04 | 41.17 | $39.53 | 167200 |
| 2023-10-03 | 41.34 | $39.18 | 184234 |
| 2023-10-02 | 41.56 | $39.08 | 168400 |
| 2023-09-29 | 41.83 | $40.38 | 82458 |
| 2023-09-28 | 41.98 | $40.62 | 238604 |
| 2023-09-27 | 42.12 | $40.08 | 178000 |
| 2023-09-26 | 42.34 | $40.87 | 224200 |
| 2023-09-25 | 42.49 | $40.70 | 213644 |
| 2023-09-22 | 42.68 | $40.70 | 121448 |
| 2023-09-21 | 42.89 | $40.97 | 73644 |
| 2023-09-20 | 43.09 | $42.45 | 173200 |
| 2023-09-19 | 43.16 | $42.68 | 190600 |
| 2023-09-18 | 43.21 | $42.70 | 145600 |
| 2023-09-15 | 43.26 | $42.98 | 215600 |
| 2023-09-14 | 43.29 | $43.14 | 84400 |
| 2023-09-13 | 43.30 | $43.34 | 126038 |
| 2023-09-12 | 43.30 | $43.50 | 525000 |
| 2023-09-11 | 43.28 | $43.32 | 232200 |
| 2023-09-08 | 43.28 | $43.04 | 165272 |
| 2023-09-07 | 43.30 | $42.82 | 129400 |
| 2023-09-06 | 43.35 | $43.30 | 329400 |
| 2023-09-05 | 43.36 | $43.03 | 196800 |
| 2023-09-01 | 43.39 | $43.35 | 1.1M |
| 2023-08-31 | 43.39 | $44.10 | 45042 |
| 2023-08-30 | 43.32 | $44.05 | 39660 |
| 2023-08-29 | 43.24 | $43.16 | 111800 |
| 2023-08-28 | 43.25 | $43.08 | 193206 |
| 2023-08-25 | 43.27 | $42.38 | 88848 |
| 2023-08-24 | 43.36 | $42.24 | 76474 |
| 2023-08-23 | 43.48 | $42.57 | 150800 |
| 2023-08-22 | 43.58 | $42.39 | 201818 |
| 2023-08-21 | 43.70 | $42.92 | 262062 |
| 2023-08-18 | 43.79 | $43.34 | 146200 |
| 2023-08-17 | 43.83 | $43.00 | 218600 |
| 2023-08-16 | 43.92 | $43.63 | 183600 |
| 2023-08-15 | 43.95 | $43.92 | 241400 |
| 2023-08-14 | 43.96 | $42.79 | 174004 |
| 2023-08-11 | 44.08 | $43.25 | 95224 |
| 2023-08-10 | 44.17 | $43.15 | 183200 |
| 2023-08-09 | 44.27 | $42.94 | 116690 |
| 2023-08-08 | 44.41 | $43.22 | 409406 |
| 2023-08-07 | 44.54 | $42.95 | 2.2M |
| 2023-08-04 | 44.71 | $43.09 | 2.3M |
| 2023-08-03 | 44.88 | $43.50 | 646400 |
| 2023-08-02 | 45.02 | $43.71 | 462400 |
| 2023-08-01 | 45.16 | $44.15 | 935438 |
| 2023-07-31 | 45.27 | $44.96 | 815282 |
| 2023-07-28 | 45.30 | $44.37 | 442800 |
| 2023-07-27 | 45.40 | $44.84 | 737064 |
| 2023-07-26 | 45.45 | $44.37 | 1.4M |
| 2023-07-25 | 45.57 | $45.54 | 1.9M |
| 2023-07-24 | 45.57 | $45.00 | 932200 |
| 2023-07-21 | 45.63 | $44.86 | 353060 |
| 2023-07-20 | 45.71 | $44.86 | 84428 |
| 2023-07-19 | 45.80 | $45.06 | 111644 |
| 2023-07-18 | 45.88 | $45.07 | 191800 |
| 2023-07-17 | 45.96 | $44.03 | 167400 |
| 2023-07-14 | 46.17 | $44.57 | 127832 |
| 2023-07-13 | 46.34 | $45.45 | 120400 |
| 2023-07-12 | 46.43 | $44.61 | 150400 |
| 2023-07-11 | 46.62 | $44.21 | 174620 |
| 2023-07-10 | 46.88 | $44.14 | 143020 |
| 2023-07-07 | 47.16 | $44.47 | 163200 |
| 2023-07-06 | 47.45 | $44.63 | 103832 |
| 2023-07-05 | 47.74 | $45.51 | 134276 |
| 2023-07-03 | 47.98 | $46.31 | 63000 |
| 2023-06-30 | 48.15 | $46.13 | 105248 |
| 2023-06-29 | 48.37 | $45.89 | 101012 |
| 2023-06-28 | 48.63 | $45.75 | 163814 |
| 2023-06-27 | 48.93 | $46.50 | 163054 |
| 2023-06-26 | 49.19 | $46.68 | 78842 |
| 2023-06-23 | 49.45 | $47.13 | 61264 |
| 2023-06-22 | 49.70 | $47.61 | 79400 |
| 2023-06-21 | 49.92 | $47.92 | 113000 |
| 2023-06-20 | 50.13 | $48.03 | 87600 |
| 2023-06-16 | 50.35 | $47.74 | 114002 |
| 2023-06-15 | 50.62 | $48.27 | 80400 |
| 2023-06-14 | 50.87 | $48.75 | 54476 |
| 2023-06-13 | 51.09 | $52.32 | 53800 |
| 2023-06-12 | 50.96 | $51.66 | 46800 |
| 2023-06-09 | 50.89 | $51.46 | 41246 |
| 2023-06-08 | 50.83 | $51.49 | 32400 |
| 2023-06-07 | 50.76 | $51.29 | 52600 |
| 2023-06-06 | 50.70 | $51.63 | 88400 |
| 2023-06-05 | 50.60 | $51.60 | 135000 |
| 2023-06-02 | 50.50 | $51.23 | 43600 |
| 2023-06-01 | 50.42 | $51.14 | 109686 |
| 2023-05-31 | 50.35 | $49.98 | 78400 |
| 2023-05-30 | 50.38 | $49.99 | 57280 |
| 2023-05-26 | 50.43 | $49.80 | 49894 |
| 2023-05-25 | 50.49 | $49.83 | 81436 |
| 2023-05-24 | 50.56 | $49.92 | 54450 |
| 2023-05-23 | 50.63 | $50.88 | 64696 |
| 2023-05-22 | 50.60 | $51.16 | 57800 |
| 2023-05-19 | 50.54 | $50.55 | 57600 |
| 2023-05-18 | 50.54 | $50.20 | 39626 |
| 2023-05-17 | 50.58 | $50.77 | 33200 |
| 2023-05-16 | 50.56 | $50.60 | 55200 |
| 2023-05-15 | 50.55 | $51.64 | 66200 |
| 2023-05-12 | 50.44 | $51.19 | 44400 |
| 2023-05-11 | 50.36 | $50.65 | 48000 |
| 2023-05-10 | 50.33 | $51.41 | 72466 |
| 2023-05-09 | 50.22 | $50.60 | 39800 |
| 2023-05-08 | 50.18 | $50.90 | 34200 |
| 2023-05-05 | 50.10 | $51.12 | 50814 |
| 2023-05-04 | 49.99 | $50.01 | 52806 |
| 2023-05-03 | 49.99 | $49.75 | 57820 |
| 2023-05-02 | 50.02 | $50.17 | 35874 |
| 2023-05-01 | 50.00 | $50.09 | 60600 |
| 2023-04-28 | 49.99 | $49.88 | 49024 |
| 2023-04-27 | 50.00 | $50.43 | 59210 |
| 2023-04-26 | 49.96 | $50.22 | 63000 |
| 2023-04-25 | 49.93 | $50.29 | 53600 |
| 2023-04-24 | 49.89 | $50.95 | 44634 |
| 2023-04-21 | 49.78 | $50.49 | 46474 |
| 2023-04-20 | 49.70 | $50.35 | 43808 |
| 2023-04-19 | 49.64 | $50.32 | 32400 |
| 2023-04-18 | 49.56 | $50.38 | 33200 |
| 2023-04-17 | 49.48 | $50.45 | 64228 |
| 2023-04-14 | 49.38 | $50.34 | 68220 |
| 2023-04-13 | 49.28 | $51.16 | 62894 |
| 2023-04-12 | 49.08 | $50.68 | 92472 |
| 2023-04-11 | 48.91 | $50.31 | 41046 |
| 2023-04-10 | 48.76 | $50.10 | 40628 |
| 2023-04-06 | 48.62 | $50.33 | 51408 |
| 2023-04-05 | 48.44 | $49.41 | 40010 |
| 2023-04-04 | 48.34 | $49.08 | 54400 |
| 2023-04-03 | 48.26 | $48.99 | 201600 |
| 2023-03-31 | 48.18 | $48.20 | 126898 |
| 2023-03-30 | 48.18 | $47.97 | 69600 |
| 2023-03-29 | 48.20 | $47.42 | 71686 |
| 2023-03-28 | 48.28 | $47.48 | 90600 |
| 2023-03-27 | 48.37 | $48.02 | 52200 |
| 2023-03-24 | 48.41 | $47.93 | 57600 |
| 2023-03-23 | 48.46 | $48.01 | 56800 |
| 2023-03-22 | 48.50 | $47.57 | 94600 |
| 2023-03-21 | 48.60 | $47.60 | 52000 |
| 2023-03-20 | 48.71 | $47.90 | 96260 |
| 2023-03-17 | 48.79 | $47.65 | 77800 |
| 2023-03-16 | 48.91 | $47.96 | 85240 |
| 2023-03-15 | 49.01 | $46.46 | 119218 |
| 2023-03-14 | 49.28 | $46.55 | 136680 |
| 2023-03-13 | 49.57 | $46.81 | 93822 |
| 2023-03-10 | 49.86 | $46.99 | 60600 |
| 2023-03-09 | 50.16 | $47.49 | 46200 |
| 2023-03-08 | 50.44 | $48.82 | 48800 |
| 2023-03-07 | 50.61 | $48.68 | 95622 |
| 2023-03-06 | 50.81 | $49.53 | 80428 |
| 2023-03-03 | 50.95 | $49.81 | 46682 |
| 2023-03-02 | 51.07 | $49.23 | 56280 |
| 2023-03-01 | 51.26 | $49.50 | 117200 |
| 2023-02-28 | 51.45 | $49.83 | 84622 |
| 2023-02-27 | 51.62 | $50.25 | 70070 |
| 2023-02-24 | 51.76 | $50.16 | 57412 |
| 2023-02-23 | 51.93 | $51.02 | 66800 |
| 2023-02-22 | 52.03 | $50.35 | 69004 |
| 2023-02-21 | 52.20 | $50.86 | 70000 |
| 2023-02-17 | 52.34 | $51.17 | 51610 |
| 2023-02-16 | 52.47 | $52.03 | 49692 |
| 2023-02-15 | 52.51 | $52.66 | 31000 |
| 2023-02-14 | 52.50 | $53.64 | 39694 |
| 2023-02-13 | 52.38 | $53.39 | 46212 |
| 2023-02-10 | 52.27 | $52.58 | 35886 |
| 2023-02-09 | 52.24 | $52.73 | 52400 |
| 2023-02-08 | 52.19 | $52.84 | 41272 |
| 2023-02-07 | 52.12 | $53.69 | 47800 |
| 2023-02-06 | 51.96 | $53.79 | 58206 |
| 2023-02-03 | 51.76 | $54.68 | 62400 |
| 2023-02-02 | 51.45 | $53.99 | 61058 |
| 2023-02-01 | 51.19 | $53.84 | 50460 |
| 2023-01-31 | 50.91 | $52.72 | 55000 |
| 2023-01-30 | 50.72 | $51.69 | 65000 |
| 2023-01-27 | 50.62 | $52.27 | 56800 |
| 2023-01-26 | 50.44 | $52.64 | 63800 |
| 2023-01-25 | 50.21 | $52.57 | 198874 |
| 2023-01-24 | 49.96 | $52.31 | 54492 |
| 2023-01-23 | 49.72 | $52.42 | 64250 |
| 2023-01-20 | 49.43 | $52.25 | 50600 |
| 2023-01-19 | 49.13 | $51.12 | 121600 |
| 2023-01-18 | 48.92 | $50.66 | 77800 |
| 2023-01-17 | 48.74 | $50.73 | 128612 |
| 2023-01-13 | 48.53 | $49.34 | 67410 |
| 2023-01-12 | 48.45 | $49.10 | 89028 |
| 2023-01-11 | 48.38 | $48.21 | 66204 |
| 2023-01-10 | 48.40 | $47.64 | 82418 |
| 2023-01-09 | 48.48 | $47.76 | 168482 |
| 2023-01-06 | 48.55 | $47.97 | 144206 |
| 2023-01-05 | 48.61 | $47.48 | 94858 |
| 2023-01-04 | 48.73 | $48.69 | 111892 |
| 2023-01-03 | 48.74 | $47.68 | 84270 |
| 2022-12-30 | 48.85 | $48.77 | 58800 |
| 2022-12-29 | 48.86 | $48.58 | 69800 |
| 2022-12-28 | 48.88 | $47.66 | 100600 |
| 2022-12-27 | 49.01 | $48.43 | 65292 |
| 2022-12-23 | 49.08 | $48.38 | 111686 |
| 2022-12-22 | 49.15 | $48.01 | 132422 |
| 2022-12-21 | 49.27 | $48.35 | 88678 |
| 2022-12-20 | 49.36 | $47.80 | 202626 |
| 2022-12-19 | 49.53 | $47.81 | 162236 |
| 2022-12-16 | 49.71 | $48.59 | 181400 |
| 2022-12-15 | 49.83 | $49.50 | 117422 |
| 2022-12-14 | 49.86 | $51.17 | 48600 |
| 2022-12-13 | 49.73 | $50.95 | 130048 |
| 2022-12-12 | 49.60 | $50.55 | 136600 |
| 2022-12-09 | 49.50 | $50.56 | 87400 |
| 2022-12-08 | 49.38 | $50.26 | 94600 |
| 2022-12-07 | 49.29 | $50.30 | 141050 |
| 2022-12-06 | 49.19 | $49.90 | 105222 |
| 2022-12-05 | 49.11 | $50.11 | 121400 |
| 2022-12-02 | 49.00 | $51.58 | 66632 |
| 2022-12-01 | 48.73 | $50.85 | 71676 |
| 2022-11-30 | 48.51 | $51.31 | 90200 |
| 2022-11-29 | 48.22 | $50.36 | 82600 |
| 2022-11-28 | 47.99 | $50.06 | 103822 |
| 2022-11-25 | 47.77 | $50.54 | 61856 |
| 2022-11-23 | 47.48 | $50.05 | 112284 |
| 2022-11-22 | 47.21 | $49.98 | 105600 |
| 2022-11-21 | 46.92 | $49.20 | 118080 |
| 2022-11-18 | 46.68 | $49.06 | 88400 |
| 2022-11-17 | 46.43 | $48.91 | 66686 |
| 2022-11-16 | 46.17 | $48.58 | 63600 |
| 2022-11-15 | 45.91 | $48.73 | 137400 |
| 2022-11-14 | 45.62 | $47.92 | 80600 |
| 2022-11-11 | 45.38 | $49.04 | 90054 |
| 2022-11-10 | 44.99 | $47.60 | 101800 |
| 2022-11-09 | 44.72 | $45.11 | 148200 |
| 2022-11-08 | 44.67 | $45.74 | 196072 |
| 2022-11-07 | 44.56 | $44.89 | 145600 |
| 2022-11-04 | 44.53 | $44.82 | 153218 |
| 2022-11-03 | 44.50 | $43.81 | 190200 |
| 2022-11-02 | 44.57 | $44.37 | 131038 |
| 2022-11-01 | 44.59 | $45.20 | 217464 |
| 2022-10-31 | 44.53 | $44.70 | 154282 |
| 2022-10-28 | 44.51 | $44.24 | 126092 |
| 2022-10-27 | 44.53 | $44.27 | 136600 |
| 2022-10-26 | 44.56 | $44.59 | 83060 |
| 2022-10-25 | 44.56 | $44.27 | 209400 |
| 2022-10-24 | 44.59 | $43.68 | 312600 |
| 2022-10-21 | 44.69 | $42.97 | 120600 |
| 2022-10-20 | 44.87 | $42.45 | 137800 |
| 2022-10-19 | 45.12 | $43.14 | 97600 |
| 2022-10-18 | 45.33 | $43.11 | 178200 |
| 2022-10-17 | 45.56 | $43.74 | 208800 |
| 2022-10-14 | 45.75 | $42.78 | 222874 |
| 2022-10-13 | 46.07 | $43.66 | 246200 |
| 2022-10-12 | 46.32 | $43.73 | 132626 |
| 2022-10-11 | 46.59 | $44.24 | 141024 |
| 2022-10-10 | 46.84 | $44.65 | 114416 |
| 2022-10-07 | 47.07 | $45.48 | 114616 |
| 2022-10-06 | 47.24 | $46.39 | 87028 |
| 2022-10-05 | 47.33 | $47.08 | 101600 |
| 2022-10-04 | 47.36 | $47.07 | 166246 |
| 2022-10-03 | 47.39 | $46.46 | 120476 |
| 2022-09-30 | 47.48 | $45.63 | 298290 |
| 2022-09-29 | 47.68 | $46.30 | 268026 |
| 2022-09-28 | 47.82 | $46.04 | 146000 |
| 2022-09-27 | 48.01 | $45.58 | 480400 |
| 2022-09-26 | 48.27 | $46.05 | 188046 |
| 2022-09-23 | 48.50 | $45.22 | 171400 |
| 2022-09-22 | 48.85 | $46.27 | 84866 |
| 2022-09-21 | 49.12 | $46.40 | 72450 |
| 2022-09-20 | 49.40 | $47.04 | 125200 |
| 2022-09-19 | 49.65 | $47.75 | 106000 |
| 2022-09-16 | 49.85 | $48.06 | 89432 |
| 2022-09-15 | 50.04 | $48.05 | 95200 |
| 2022-09-14 | 50.25 | $48.80 | 51002 |
| 2022-09-13 | 50.41 | $48.79 | 54416 |
| 2022-09-12 | 50.58 | $51.08 | 85636 |
| 2022-09-09 | 50.52 | $51.39 | 53810 |
| 2022-09-08 | 50.43 | $50.53 | 124000 |
| 2022-09-07 | 50.42 | $49.78 | 59000 |
| 2022-09-06 | 50.49 | $49.48 | 65800 |
| 2022-09-02 | 50.59 | $50.24 | 70200 |
| 2022-09-01 | 50.63 | $50.16 | 74800 |
| 2022-08-31 | 50.68 | $50.20 | 57204 |
| 2022-08-30 | 50.73 | $50.09 | 66056 |
| 2022-08-29 | 50.80 | $50.84 | 48000 |
| 2022-08-26 | 50.79 | $50.54 | 59800 |
| 2022-08-25 | 50.82 | $50.47 | 52244 |
| 2022-08-24 | 50.86 | $49.99 | 82090 |
| 2022-08-23 | 50.95 | $50.20 | 72600 |
| 2022-08-22 | 51.03 | $50.33 | 173600 |
| 2022-08-19 | 51.10 | $50.42 | 57400 |
| 2022-08-18 | 51.17 | $51.66 | 75816 |
| 2022-08-17 | 51.12 | $50.46 | 71000 |
| 2022-08-16 | 51.19 | $52.07 | 73262 |
| 2022-08-15 | 51.10 | $51.73 | 68424 |
| 2022-08-12 | 51.03 | $52.28 | 72800 |
| 2022-08-11 | 50.90 | $52.21 | 69200 |
| 2022-08-10 | 50.76 | $52.06 | 48800 |
| 2022-08-09 | 50.63 | $51.49 | 88000 |
| 2022-08-08 | 50.54 | $51.66 | 64600 |
| 2022-08-05 | 50.42 | $51.20 | 71000 |
| 2022-08-04 | 50.34 | $51.27 | 54448 |
| 2022-08-03 | 50.24 | $51.30 | 108200 |
| 2022-08-02 | 50.13 | $51.57 | 65800 |
| 2022-08-01 | 49.97 | $51.95 | 101800 |
| 2022-07-29 | 49.77 | $50.87 | 52442 |
| 2022-07-28 | 49.65 | $50.89 | 60400 |
| 2022-07-27 | 49.52 | $51.24 | 79000 |
| 2022-07-26 | 49.34 | $49.50 | 126400 |
| 2022-07-25 | 49.32 | $50.70 | 82282 |
| 2022-07-22 | 49.18 | $50.61 | 60200 |
| 2022-07-21 | 49.02 | $51.07 | 82898 |
| 2022-07-20 | 48.81 | $50.20 | 172276 |
| 2022-07-19 | 48.66 | $50.68 | 69800 |
| 2022-07-18 | 48.45 | $50.25 | 143800 |
| 2022-07-15 | 48.26 | $51.00 | 96200 |
| 2022-07-14 | 47.97 | $49.69 | 83828 |
| 2022-07-13 | 47.79 | $49.45 | 113670 |
| 2022-07-12 | 47.62 | $49.57 | 64000 |
| 2022-07-11 | 47.41 | $48.63 | 88290 |
| 2022-07-08 | 47.28 | $49.50 | 67200 |
| 2022-07-07 | 47.05 | $49.47 | 110422 |
| 2022-07-06 | 46.80 | $48.85 | 145656 |
| 2022-07-05 | 46.58 | $46.97 | 427276 |
| 2022-07-01 | 46.54 | $45.98 | 499400 |
| 2022-06-30 | 46.60 | $46.00 | 665800 |
| 2022-06-29 | 46.66 | $46.10 | 448468 |
| 2022-06-28 | 46.72 | $46.79 | 442664 |
| 2022-06-27 | 46.71 | $46.97 | 507212 |
| 2022-06-24 | 46.68 | $47.53 | 634456 |
| 2022-06-23 | 46.60 | $46.20 | 413000 |
| 2022-06-22 | 46.64 | $45.36 | 786440 |
| 2022-06-21 | 46.77 | $45.60 | 642428 |
| 2022-06-17 | 46.89 | $43.97 | 171000 |
| 2022-06-16 | 47.20 | $44.21 | 190400 |
| 2022-06-15 | 47.52 | $45.67 | 144000 |
| 2022-06-14 | 47.71 | $44.85 | 143202 |
| 2022-06-13 | 48.01 | $45.65 | 171000 |
| 2022-06-10 | 48.26 | $47.02 | 103600 |
| 2022-06-09 | 48.39 | $47.78 | 75210 |
| 2022-06-08 | 48.46 | $48.46 | 87228 |
| 2022-06-07 | 48.46 | $48.74 | 83884 |
| 2022-06-06 | 48.43 | $48.79 | 92000 |
| 2022-06-03 | 48.39 | $48.20 | 60400 |
| 2022-06-02 | 48.41 | $49.48 | 90600 |
| 2022-06-01 | 48.30 | $48.71 | 93200 |
| 2022-05-31 | 48.25 | $48.65 | 121400 |
| 2022-05-27 | 48.21 | $48.43 | 122230 |
| 2022-05-26 | 48.19 | $48.23 | 119476 |
| 2022-05-25 | 48.18 | $48.47 | 84600 |
| 2022-05-24 | 48.15 | $48.83 | 94400 |
| 2022-05-23 | 48.08 | $48.29 | 104028 |
| 2022-05-20 | 48.06 | $48.34 | 104800 |
| 2022-05-19 | 48.03 | $48.15 | 90000 |
| 2022-05-18 | 48.02 | $46.78 | 68034 |
| 2022-05-17 | 48.15 | $48.53 | 85096 |
| 2022-05-16 | 48.11 | $48.38 | 110400 |
| 2022-05-13 | 48.08 | $48.79 | 156462 |
| 2022-05-12 | 48.00 | $46.47 | 102000 |
| 2022-05-11 | 48.16 | $47.52 | 128842 |
| 2022-05-10 | 48.23 | $46.95 | 125000 |
| 2022-05-09 | 48.37 | $46.51 | 91810 |
| 2022-05-06 | 48.56 | $47.13 | 128000 |
| 2022-05-05 | 48.71 | $48.43 | 94892 |
| 2022-05-04 | 48.74 | $50.28 | 87038 |
| 2022-05-03 | 48.58 | $48.58 | 79000 |
| 2022-05-02 | 48.58 | $47.48 | 103636 |
| 2022-04-29 | 48.69 | $47.64 | 66200 |
| 2022-04-28 | 48.81 | $48.05 | 95602 |
| 2022-04-27 | 48.89 | $47.43 | 134202 |
| 2022-04-26 | 49.04 | $47.57 | 134212 |
| 2022-04-25 | 49.19 | $48.25 | 78200 |
| 2022-04-22 | 49.29 | $48.53 | 62600 |
| 2022-04-21 | 49.37 | $48.91 | 83868 |
| 2022-04-20 | 49.42 | $49.53 | 78450 |
| 2022-04-19 | 49.41 | $49.83 | 400240 |
| 2022-04-18 | 49.37 | $48.91 | 91860 |
| 2022-04-14 | 49.41 | $48.80 | 70200 |
| 2022-04-13 | 49.48 | $48.84 | 109000 |
| 2022-04-12 | 49.55 | $48.86 | 78662 |
| 2022-04-11 | 49.62 | $49.17 | 73400 |
| 2022-04-08 | 49.66 | $49.71 | 73000 |
| 2022-04-07 | 49.66 | $50.25 | 82000 |
| 2022-04-06 | 49.60 | $50.29 | 178258 |
| 2022-04-05 | 49.52 | $50.73 | 132400 |
| 2022-04-04 | 49.40 | $50.84 | 167400 |
| 2022-04-01 | 49.25 | $50.12 | 56800 |
| 2022-03-31 | 49.15 | $49.88 | 109608 |
| 2022-03-30 | 49.08 | $50.76 | 97600 |
| 2022-03-29 | 48.90 | $50.26 | 95200 |
| 2022-03-28 | 48.76 | $49.28 | 66800 |
| 2022-03-25 | 48.70 | $49.95 | 70200 |
| 2022-03-24 | 48.57 | $50.25 | 46682 |
| 2022-03-23 | 48.39 | $49.74 | 74230 |
| 2022-03-22 | 48.25 | $49.60 | 194800 |
| 2022-03-21 | 48.11 | $49.75 | 222802 |
| 2022-03-18 | 47.94 | $50.40 | 306074 |
| 2022-03-17 | 47.68 | $49.90 | 76634 |
| 2022-03-16 | 47.45 | $49.62 | 135600 |
| 2022-03-15 | 47.22 | $47.97 | 193400 |
| 2022-03-14 | 47.14 | $47.44 | 122804 |
| 2022-03-11 | 47.11 | $46.87 | 83000 |
| 2022-03-10 | 47.13 | $48.15 | 159628 |
| 2022-03-09 | 47.02 | $47.21 | 178264 |
| 2022-03-08 | 47.00 | $46.58 | 230400 |
| 2022-03-07 | 47.05 | $45.81 | 211200 |
| 2022-03-04 | 47.18 | $47.78 | 170600 |
| 2022-03-03 | 47.12 | $47.07 | 183032 |
| 2022-03-02 | 47.12 | $47.73 | 238200 |
| 2022-03-01 | 47.06 | $47.21 | 269400 |
| 2022-02-28 | 47.04 | $47.43 | 292000 |
| 2022-02-25 | 47.00 | $48.05 | 144800 |
| 2022-02-24 | 46.89 | $47.93 | 143000 |
| 2022-02-23 | 46.78 | $47.93 | 131298 |
| 2022-02-22 | 46.66 | $48.24 | 178400 |
| 2022-02-18 | 46.49 | $47.62 | 158602 |
| 2022-02-17 | 46.37 | $48.72 | 841228 |
| 2022-02-16 | 46.12 | $47.20 | 618600 |
| 2022-02-15 | 46.01 | $43.25 | 244620 |
| 2022-02-14 | 46.30 | $42.78 | 367000 |
| 2022-02-11 | 46.67 | $43.71 | 216276 |
| 2022-02-10 | 46.98 | $45.29 | 119600 |
| 2022-02-09 | 47.16 | $45.97 | 106230 |
| 2022-02-08 | 47.29 | $45.98 | 146400 |
| 2022-02-07 | 47.42 | $45.28 | 85800 |
| 2022-02-04 | 47.65 | $45.66 | 128600 |
| 2022-02-03 | 47.86 | $45.35 | 114600 |
| 2022-02-02 | 48.12 | $46.86 | 75608 |
| 2022-02-01 | 48.26 | $46.68 | 167400 |
| 2022-01-31 | 48.42 | $46.24 | 167210 |
| 2022-01-28 | 48.65 | $44.78 | 164600 |
| 2022-01-27 | 49.06 | $44.44 | 363600 |
| 2022-01-26 | 49.55 | $46.53 | 206000 |
| 2022-01-25 | 49.86 | $46.61 | 196000 |
| 2022-01-24 | 50.21 | $46.46 | 287200 |
| 2022-01-21 | 50.60 | $47.32 | 236074 |
| 2022-01-20 | 50.95 | $48.77 | 226600 |
| 2022-01-19 | 51.17 | $48.94 | 227064 |
| 2022-01-18 | 51.41 | $49.09 | 231286 |
| 2022-01-14 | 51.65 | $49.88 | 146614 |
| 2022-01-13 | 51.84 | $51.05 | 115666 |
| 2022-01-12 | 51.92 | $51.38 | 83006 |
| 2022-01-11 | 51.98 | $50.52 | 115018 |
| 2022-01-10 | 52.14 | $50.16 | 131400 |
| 2022-01-07 | 52.34 | $50.57 | 90624 |
| 2022-01-06 | 52.53 | $50.90 | 75000 |
| 2022-01-05 | 52.70 | $52.32 | 73272 |
| 2022-01-04 | 52.74 | $53.56 | 112800 |
| 2022-01-03 | 52.66 | $52.37 | 105080 |
| 2021-12-31 | 52.69 | $52.90 | 59800 |
| 2021-12-30 | 52.66 | $53.04 | 117800 |
| 2021-12-29 | 52.62 | $52.94 | 59000 |
| 2021-12-28 | 52.59 | $52.83 | 45834 |
| 2021-12-27 | 52.57 | $52.94 | 91090 |
| 2021-12-23 | 52.53 | $52.82 | 87600 |
| 2021-12-22 | 52.50 | $52.65 | 96222 |
| 2021-12-21 | 52.48 | $51.18 | 213400 |
| 2021-12-20 | 52.62 | $48.71 | 145684 |
| 2021-12-17 | 53.03 | $48.99 | 111600 |
| 2021-12-16 | 53.45 | $49.20 | 142800 |
| 2021-12-15 | 53.90 | $50.32 | 89002 |
| 2021-12-14 | 54.28 | $50.18 | 171014 |
| 2021-12-13 | 54.71 | $52.74 | 60600 |
| 2021-12-10 | 54.91 | $53.30 | 81258 |
| 2021-12-09 | 55.08 | $54.15 | 69614 |
| 2021-12-08 | 55.18 | $54.67 | 48052 |
| 2021-12-07 | 55.24 | $53.91 | 126200 |
| 2021-12-06 | 55.38 | $52.58 | 87200 |
| 2021-12-03 | 55.67 | $52.31 | 66270 |
| 2021-12-02 | 56.02 | $54.40 | 82430 |
| 2021-12-01 | 56.20 | $54.90 | 84858 |
| 2021-11-30 | 56.33 | $54.80 | 99842 |
| 2021-11-29 | 56.49 | $54.94 | 75834 |
| 2021-11-26 | 56.66 | $55.41 | 61632 |
| 2021-11-24 | 56.79 | $57.00 | 60200 |
| 2021-11-23 | 56.76 | $57.22 | 63480 |
| 2021-11-22 | 56.72 | $57.11 | 58400 |
| 2021-11-19 | 56.68 | $57.03 | 158000 |
| 2021-11-18 | 56.64 | $56.99 | 77014 |
| 2021-11-17 | 56.60 | $56.23 | 52800 |
| 2021-11-16 | 56.64 | $56.24 | 53800 |
| 2021-11-15 | 56.68 | $56.77 | 38634 |
| 2021-11-12 | 56.67 | $56.28 | 46000 |
| 2021-11-11 | 56.71 | $56.13 | 49800 |
| 2021-11-10 | 56.78 | $57.52 | 49226 |
| 2021-11-09 | 56.70 | $58.37 | 68200 |
| 2021-11-08 | 56.52 | $57.87 | 48200 |
| 2021-11-05 | 56.38 | $58.21 | 40616 |
| 2021-11-04 | 56.19 | $57.73 | 37800 |
| 2021-11-03 | 56.02 | $58.18 | 45414 |
| 2021-11-02 | 55.80 | $57.68 | 61600 |
| 2021-11-01 | 55.60 | $57.85 | 60600 |
| 2021-10-29 | 55.36 | $56.84 | 46400 |
| 2021-10-28 | 55.21 | $56.77 | 63800 |
| 2021-10-27 | 55.04 | $56.37 | 49600 |
| 2021-10-26 | 54.90 | $55.89 | 61488 |
| 2021-10-25 | 54.80 | $55.60 | 68800 |
| 2021-10-22 | 54.71 | $55.50 | 40000 |
| 2021-10-21 | 54.63 | $55.22 | 66800 |
| 2021-10-20 | 54.57 | $56.17 | 79400 |
| 2021-10-19 | 54.40 | $55.88 | 77242 |
| 2021-10-18 | 54.25 | $54.55 | 123600 |
| 2021-10-15 | 54.21 | $55.63 | 148400 |
| 2021-10-14 | 54.06 | $55.27 | 66000 |
| 2021-10-13 | 53.94 | $54.38 | 35212 |
| 2021-10-12 | 53.89 | $54.04 | 43000 |
| 2021-10-11 | 53.87 | $52.75 | 45200 |
| 2021-10-08 | 53.99 | $53.06 | 48296 |
| 2021-10-07 | 54.09 | $52.84 | 66400 |
| 2021-10-06 | 54.22 | $52.29 | 72860 |
| 2021-10-05 | 54.43 | $52.65 | 81612 |
| 2021-10-04 | 54.61 | $52.11 | 81000 |
| 2021-10-01 | 54.88 | $52.62 | 67600 |
| 2021-09-30 | 55.11 | $52.35 | 71400 |
| 2021-09-29 | 55.41 | $51.90 | 79434 |
| 2021-09-28 | 55.77 | $53.38 | 196426 |
| 2021-09-27 | 56.03 | $55.50 | 51000 |
| 2021-09-24 | 56.08 | $56.44 | 57832 |
| 2021-09-23 | 56.04 | $57.10 | 108600 |
| 2021-09-22 | 55.93 | $56.65 | 69898 |
| 2021-09-21 | 55.86 | $56.24 | 78200 |
| 2021-09-20 | 55.82 | $55.21 | 92600 |
| 2021-09-17 | 55.88 | $56.17 | 58290 |
| 2021-09-16 | 55.85 | $56.27 | 93452 |
| 2021-09-15 | 55.81 | $56.29 | 41416 |
| 2021-09-14 | 55.76 | $54.76 | 46496 |
| 2021-09-13 | 55.86 | $55.83 | 48870 |
| 2021-09-10 | 55.86 | $55.42 | 63802 |
| 2021-09-09 | 55.91 | $56.40 | 38600 |
| 2021-09-08 | 55.86 | $56.96 | 53800 |
| 2021-09-07 | 55.74 | $57.28 | 44000 |
| 2021-09-03 | 55.58 | $56.50 | 38468 |
| 2021-09-02 | 55.49 | $56.23 | 59078 |
| 2021-09-01 | 55.41 | $56.76 | 47400 |
| 2021-08-31 | 55.26 | $57.00 | 60800 |
| 2021-08-30 | 55.08 | $56.82 | 58800 |
| 2021-08-27 | 54.90 | $57.00 | 54448 |
| 2021-08-26 | 54.68 | $55.83 | 51294 |
| 2021-08-25 | 54.56 | $56.96 | 53400 |
| 2021-08-24 | 54.30 | $56.11 | 83470 |
| 2021-08-23 | 54.11 | $55.33 | 64600 |
| 2021-08-20 | 53.99 | $54.67 | 176800 |
| 2021-08-19 | 53.91 | $54.09 | 98672 |
| 2021-08-18 | 53.89 | $52.95 | 57600 |
| 2021-08-17 | 53.99 | $54.04 | 98218 |
| 2021-08-16 | 53.99 | $54.75 | 49290 |
| 2021-08-13 | 53.91 | $54.89 | 51800 |
| 2021-08-12 | 53.81 | $53.51 | 44086 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
22.22
2026-08-10
Close Price
$23.77
Vol: 87051
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
17.17
Average
43.32
Maximum
57.23
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 22.22 | $23.77 | 87051 |
| 2026-08-07 | 22.02 | $23.52 | 155800 |
| 2026-08-06 | 21.84 | $23.30 | 91700 |
| 2026-08-05 | 21.67 | $23.01 | 109722 |
| 2026-08-04 | 21.52 | $22.96 | 88100 |
| 2026-08-03 | 21.37 | $21.78 | 118019 |
| 2026-07-31 | 21.33 | $21.64 | 176700 |
| 2026-07-30 | 21.31 | $22.76 | 214430 |
| 2026-07-29 | 21.16 | $22.19 | 315600 |
| 2026-07-28 | 21.06 | $21.08 | 260716 |
| 2026-07-27 | 21.06 | $20.34 | 316400 |
| 2026-07-24 | 21.12 | $20.00 | 219200 |
| 2026-07-23 | 21.22 | $20.16 | 223900 |
| 2026-07-22 | 21.31 | $20.80 | 152515 |
| 2026-07-21 | 21.33 | $21.35 | 203300 |
| 2026-07-20 | 21.29 | $21.56 | 502822 |
| 2026-07-17 | 21.22 | $21.76 | 161900 |
| 2026-07-16 | 21.11 | $21.43 | 250300 |
| 2026-07-15 | 21.02 | $21.47 | 347942 |
| 2026-07-14 | 20.92 | $21.58 | 428819 |
| 2026-07-13 | 20.79 | $21.10 | 300631 |
| 2026-07-10 | 20.70 | $21.61 | 438000 |
| 2026-07-09 | 20.54 | $21.95 | 247348 |
| 2026-07-08 | 20.33 | $21.61 | 489300 |
| 2026-07-07 | 20.13 | $21.68 | 796933 |
| 2026-07-06 | 19.90 | $21.79 | 482137 |
| 2026-07-02 | 19.64 | $20.54 | 251800 |
| 2026-07-01 | 19.47 | $20.43 | 188309 |
| 2026-06-30 | 19.30 | $20.06 | 565020 |
| 2026-06-29 | 19.15 | $20.12 | 486700 |
| 2026-06-26 | 18.98 | $19.98 | 375227 |
| 2026-06-25 | 18.81 | $20.44 | 357135 |
| 2026-06-24 | 18.58 | $19.91 | 682044 |
| 2026-06-23 | 18.39 | $19.59 | 907400 |
| 2026-06-22 | 18.23 | $19.88 | 746823 |
| 2026-06-18 | 18.02 | $19.20 | 371700 |
| 2026-06-17 | 17.88 | $18.41 | 819200 |
| 2026-06-16 | 17.80 | $18.79 | 422700 |
| 2026-06-15 | 17.68 | $18.64 | 822800 |
| 2026-06-12 | 17.57 | $19.06 | 270710 |
| 2026-06-11 | 17.42 | $19.20 | 456100 |
| 2026-06-10 | 17.24 | $17.95 | 231200 |
| 2026-06-09 | 17.18 | $17.44 | 492040 |
| 2026-06-08 | 17.17 | $17.08 | 640100 |
| 2026-06-05 | 17.22 | $17.12 | 420500 |
| 2026-06-04 | 17.29 | $16.63 | 441035 |
| 2026-06-03 | 17.43 | $16.35 | 322903 |
| 2026-06-02 | 17.63 | $16.63 | 627135 |
| 2026-06-01 | 17.83 | $16.80 | 498718 |
| 2026-05-29 | 18.04 | $17.41 | 748500 |
| 2026-05-28 | 18.21 | $17.39 | 2.2M |
| 2026-05-27 | 18.41 | $17.73 | 707000 |
| 2026-05-26 | 18.61 | $17.41 | 570500 |
| 2026-05-22 | 18.86 | $17.69 | 363300 |
| 2026-05-21 | 19.11 | $17.85 | 402037 |
| 2026-05-20 | 19.37 | $17.81 | 272049 |
| 2026-05-19 | 19.66 | $17.44 | 644100 |
| 2026-05-18 | 20.02 | $17.27 | 599341 |
| 2026-05-15 | 20.43 | $17.41 | 242516 |
| 2026-05-14 | 20.86 | $17.55 | 705000 |
| 2026-05-13 | 21.31 | $17.79 | 379000 |
| 2026-05-12 | 21.77 | $17.75 | 805331 |
| 2026-05-11 | 22.27 | $18.15 | 496714 |
| 2026-05-08 | 22.77 | $21.71 | 296533 |
| 2026-05-07 | 22.94 | $21.78 | 549421 |
| 2026-05-06 | 23.12 | $22.73 | 189900 |
| 2026-05-05 | 23.21 | $22.38 | 273313 |
| 2026-05-04 | 23.36 | $22.22 | 364800 |
| 2026-05-01 | 23.53 | $22.41 | 112900 |
| 2026-04-30 | 23.69 | $22.53 | 478100 |
| 2026-04-29 | 23.84 | $22.24 | 227000 |
| 2026-04-28 | 24.04 | $23.04 | 441000 |
| 2026-04-27 | 24.17 | $23.55 | 426800 |
| 2026-04-24 | 24.25 | $23.15 | 208842 |
| 2026-04-23 | 24.37 | $22.85 | 504527 |
| 2026-04-22 | 24.53 | $23.01 | 193930 |
| 2026-04-21 | 24.68 | $24.16 | 238333 |
| 2026-04-20 | 24.73 | $24.75 | 435200 |
| 2026-04-17 | 24.71 | $24.79 | 256700 |
| 2026-04-16 | 24.69 | $24.70 | 1.6M |
| 2026-04-15 | 24.67 | $25.40 | 1.3M |
| 2026-04-14 | 24.58 | $24.76 | 371218 |
| 2026-04-13 | 24.56 | $24.61 | 516000 |
| 2026-04-10 | 24.55 | $24.72 | 120200 |
| 2026-04-09 | 24.53 | $24.98 | 273935 |
| 2026-04-08 | 24.48 | $25.13 | 140200 |
| 2026-04-07 | 24.43 | $24.65 | 664800 |
| 2026-04-06 | 24.42 | $24.37 | 429500 |
| 2026-04-02 | 24.45 | $24.20 | 332800 |
| 2026-04-01 | 24.50 | $24.81 | 246932 |
| 2026-03-31 | 24.49 | $24.54 | 482741 |
| 2026-03-30 | 24.52 | $24.02 | 652111 |
| 2026-03-27 | 24.60 | $24.34 | 946911 |
| 2026-03-26 | 24.66 | $24.06 | 3.8M |
| 2026-03-25 | 24.75 | $24.59 | 205500 |
| 2026-03-24 | 24.80 | $24.36 | 310641 |
| 2026-03-23 | 24.88 | $24.82 | 457500 |
| 2026-03-20 | 24.92 | $23.95 | 492407 |
| 2026-03-19 | 25.05 | $23.96 | 162600 |
| 2026-03-18 | 25.20 | $23.96 | 178513 |
| 2026-03-17 | 25.37 | $25.08 | 318825 |
| 2026-03-16 | 25.43 | $24.92 | 428400 |
| 2026-03-13 | 25.52 | $24.43 | 348022 |
| 2026-03-12 | 25.67 | $24.78 | 541300 |
| 2026-03-11 | 25.80 | $25.32 | 769300 |
| 2026-03-10 | 25.89 | $25.96 | 758435 |
| 2026-03-09 | 25.96 | $25.74 | 1.2M |
| 2026-03-06 | 26.08 | $25.15 | 304500 |
| 2026-03-05 | 26.28 | $25.41 | 441500 |
| 2026-03-04 | 26.49 | $25.49 | 293337 |
| 2026-03-03 | 26.72 | $25.27 | 133044 |
| 2026-03-02 | 27.00 | $25.88 | 61600 |
| 2026-02-27 | 27.25 | $26.06 | 189046 |
| 2026-02-26 | 27.51 | $25.88 | 398800 |
| 2026-02-25 | 27.82 | $25.90 | 181400 |
| 2026-02-24 | 28.15 | $25.48 | 496624 |
| 2026-02-23 | 28.55 | $26.06 | 448090 |
| 2026-02-20 | 28.91 | $27.01 | 296200 |
| 2026-02-19 | 29.21 | $27.01 | 178838 |
| 2026-02-18 | 29.52 | $26.85 | 365446 |
| 2026-02-17 | 29.86 | $26.50 | 601000 |
| 2026-02-13 | 30.24 | $26.50 | 205000 |
| 2026-02-12 | 30.64 | $27.05 | 209230 |
| 2026-02-11 | 31.00 | $28.41 | 117644 |
| 2026-02-10 | 31.22 | $29.17 | 454432 |
| 2026-02-09 | 31.38 | $32.23 | 344000 |
| 2026-02-06 | 31.23 | $32.11 | 420096 |
| 2026-02-05 | 31.08 | $31.51 | 783280 |
| 2026-02-04 | 30.98 | $32.13 | 1.1M |
| 2026-02-03 | 30.80 | $31.52 | 136774 |
| 2026-02-02 | 30.66 | $31.08 | 388848 |
| 2026-01-30 | 30.56 | $31.48 | 190220 |
| 2026-01-29 | 30.40 | $31.83 | 249400 |
| 2026-01-28 | 30.20 | $31.49 | 260800 |
| 2026-01-27 | 30.02 | $32.20 | 269400 |
| 2026-01-26 | 29.76 | $31.32 | 212200 |
| 2026-01-23 | 29.57 | $31.01 | 154614 |
| 2026-01-22 | 29.41 | $30.60 | 319000 |
| 2026-01-21 | 29.27 | $30.11 | 234000 |
| 2026-01-20 | 29.18 | $29.66 | 208200 |
| 2026-01-16 | 29.13 | $29.50 | 169286 |
| 2026-01-15 | 29.10 | $29.27 | 208052 |
| 2026-01-14 | 29.08 | $29.15 | 190810 |
| 2026-01-13 | 29.08 | $28.90 | 264600 |
| 2026-01-12 | 29.11 | $29.39 | 316800 |
| 2026-01-09 | 29.10 | $29.27 | 173812 |
| 2026-01-08 | 29.10 | $29.39 | 356000 |
| 2026-01-07 | 29.10 | $28.67 | 100400 |
| 2026-01-06 | 29.17 | $28.64 | 183600 |
| 2026-01-05 | 29.26 | $29.20 | 499406 |
| 2026-01-02 | 29.30 | $28.76 | 196000 |
| 2025-12-31 | 29.39 | $28.80 | 137800 |
| 2025-12-30 | 29.48 | $29.00 | 327090 |
| 2025-12-29 | 29.56 | $29.21 | 520800 |
| 2025-12-26 | 29.62 | $29.15 | 237000 |
| 2025-12-24 | 29.70 | $29.09 | 112600 |
| 2025-12-23 | 29.78 | $29.54 | 256000 |
| 2025-12-22 | 29.82 | $29.45 | 347460 |
| 2025-12-19 | 29.86 | $29.29 | 434644 |
| 2025-12-18 | 29.92 | $29.05 | 407800 |
| 2025-12-17 | 30.00 | $28.62 | 157894 |
| 2025-12-16 | 30.12 | $29.35 | 425260 |
| 2025-12-15 | 30.17 | $29.86 | 547034 |
| 2025-12-12 | 30.17 | $30.71 | 262842 |
| 2025-12-11 | 30.08 | $30.03 | 332200 |
| 2025-12-10 | 30.05 | $30.49 | 186200 |
| 2025-12-09 | 29.98 | $30.47 | 394614 |
| 2025-12-08 | 29.90 | $30.58 | 469800 |
| 2025-12-05 | 29.80 | $30.36 | 218686 |
| 2025-12-04 | 29.71 | $30.77 | 162066 |
| 2025-12-03 | 29.58 | $30.16 | 209400 |
| 2025-12-02 | 29.49 | $30.27 | 297200 |
| 2025-12-01 | 29.39 | $29.91 | 509206 |
| 2025-11-28 | 29.32 | $30.54 | 215400 |
| 2025-11-26 | 29.18 | $29.90 | 107454 |
| 2025-11-25 | 29.09 | $29.46 | 569200 |
| 2025-11-24 | 29.05 | $29.57 | 412200 |
| 2025-11-21 | 29.02 | $29.09 | 206690 |
| 2025-11-20 | 29.06 | $28.28 | 375000 |
| 2025-11-19 | 29.21 | $29.01 | 200030 |
| 2025-11-18 | 29.33 | $29.19 | 257280 |
| 2025-11-17 | 29.46 | $28.98 | 488200 |
| 2025-11-14 | 29.64 | $29.42 | 317200 |
| 2025-11-13 | 29.81 | $29.24 | 312824 |
| 2025-11-12 | 30.03 | $29.28 | 189628 |
| 2025-11-11 | 30.27 | $29.06 | 315280 |
| 2025-11-10 | 30.56 | $29.21 | 607600 |
| 2025-11-07 | 30.86 | $29.05 | 270618 |
| 2025-11-06 | 31.19 | $28.97 | 524800 |
| 2025-11-05 | 31.56 | $28.77 | 282892 |
| 2025-11-04 | 31.98 | $28.56 | 309222 |
| 2025-11-03 | 32.43 | $28.56 | 269098 |
| 2025-10-31 | 32.92 | $28.81 | 433800 |
| 2025-10-30 | 33.41 | $29.29 | 622228 |
| 2025-10-29 | 33.87 | $28.00 | 167202 |
| 2025-10-28 | 34.48 | $29.33 | 310600 |
| 2025-10-27 | 34.98 | $34.62 | 246200 |
| 2025-10-24 | 34.97 | $35.06 | 445400 |
| 2025-10-23 | 34.90 | $35.57 | 201444 |
| 2025-10-22 | 34.76 | $35.61 | 94000 |
| 2025-10-21 | 34.61 | $35.62 | 312200 |
| 2025-10-20 | 34.45 | $35.69 | 135000 |
| 2025-10-17 | 34.26 | $35.51 | 186600 |
| 2025-10-16 | 34.07 | $35.84 | 440660 |
| 2025-10-15 | 33.85 | $35.46 | 114800 |
| 2025-10-14 | 33.64 | $34.32 | 345200 |
| 2025-10-13 | 33.54 | $34.16 | 439000 |
| 2025-10-10 | 33.46 | $34.17 | 642600 |
| 2025-10-09 | 33.37 | $33.94 | 356000 |
| 2025-10-08 | 33.31 | $34.03 | 159800 |
| 2025-10-07 | 33.24 | $33.81 | 283642 |
| 2025-10-06 | 33.20 | $34.00 | 362044 |
| 2025-10-03 | 33.14 | $34.34 | 119400 |
| 2025-10-02 | 33.05 | $34.00 | 183818 |
| 2025-10-01 | 33.00 | $33.10 | 278400 |
| 2025-09-30 | 33.03 | $32.75 | 267878 |
| 2025-09-29 | 33.10 | $32.81 | 419264 |
| 2025-09-26 | 33.17 | $32.03 | 253800 |
| 2025-09-25 | 33.33 | $32.22 | 445652 |
| 2025-09-24 | 33.49 | $32.42 | 143600 |
| 2025-09-23 | 33.63 | $32.77 | 209200 |
| 2025-09-22 | 33.76 | $32.78 | 847086 |
| 2025-09-19 | 33.89 | $32.69 | 405096 |
| 2025-09-18 | 34.05 | $32.93 | 322672 |
| 2025-09-17 | 34.20 | $33.25 | 201200 |
| 2025-09-16 | 34.33 | $33.52 | 178400 |
| 2025-09-15 | 34.48 | $33.81 | 561400 |
| 2025-09-12 | 34.66 | $34.21 | 483808 |
| 2025-09-11 | 34.85 | $34.22 | 516000 |
| 2025-09-10 | 35.08 | $34.74 | 141800 |
| 2025-09-09 | 35.31 | $34.59 | 239414 |
| 2025-09-08 | 35.58 | $34.90 | 506812 |
| 2025-09-05 | 35.87 | $34.17 | 272010 |
| 2025-09-04 | 36.27 | $34.38 | 486292 |
| 2025-09-03 | 36.69 | $33.67 | 729200 |
| 2025-09-02 | 37.23 | $33.60 | 439430 |
| 2025-08-29 | 37.82 | $34.67 | 192200 |
| 2025-08-28 | 38.34 | $34.48 | 321210 |
| 2025-08-27 | 38.93 | $34.99 | 159832 |
| 2025-08-26 | 39.51 | $34.95 | 325476 |
| 2025-08-25 | 40.14 | $34.65 | 482800 |
| 2025-08-22 | 40.84 | $35.21 | 398600 |
| 2025-08-21 | 41.53 | $36.07 | 336200 |
| 2025-08-20 | 42.18 | $35.38 | 151036 |
| 2025-08-19 | 42.93 | $36.55 | 444400 |
| 2025-08-18 | 43.61 | $44.12 | 49844 |
| 2025-08-15 | 43.55 | $43.93 | 72610 |
| 2025-08-14 | 43.51 | $43.89 | 50202 |
| 2025-08-13 | 43.45 | $44.44 | 39800 |
| 2025-08-12 | 43.32 | $43.25 | 66608 |
| 2025-08-11 | 43.29 | $42.95 | 77026 |
| 2025-08-08 | 43.27 | $42.70 | 49200 |
| 2025-08-07 | 43.27 | $43.23 | 68600 |
| 2025-08-06 | 43.20 | $43.81 | 40000 |
| 2025-08-05 | 43.05 | $43.28 | 52088 |
| 2025-08-04 | 42.95 | $43.36 | 97800 |
| 2025-08-01 | 42.82 | $42.55 | 151200 |
| 2025-07-31 | 42.75 | $43.52 | 132200 |
| 2025-07-30 | 42.57 | $43.56 | 110600 |
| 2025-07-29 | 42.37 | $44.43 | 84654 |
| 2025-07-28 | 42.07 | $43.97 | 65400 |
| 2025-07-25 | 41.78 | $44.08 | 78472 |
| 2025-07-24 | 41.46 | $44.50 | 62214 |
| 2025-07-23 | 41.08 | $44.00 | 73800 |
| 2025-07-22 | 40.72 | $43.49 | 122440 |
| 2025-07-21 | 40.39 | $41.91 | 122400 |
| 2025-07-18 | 40.19 | $41.91 | 216222 |
| 2025-07-17 | 39.99 | $40.42 | 160414 |
| 2025-07-16 | 39.92 | $40.51 | 104000 |
| 2025-07-15 | 39.83 | $40.63 | 112058 |
| 2025-07-14 | 39.72 | $39.95 | 108600 |
| 2025-07-11 | 39.68 | $39.56 | 79000 |
| 2025-07-10 | 39.67 | $40.37 | 169626 |
| 2025-07-09 | 39.58 | $40.08 | 71036 |
| 2025-07-08 | 39.52 | $40.28 | 112638 |
| 2025-07-07 | 39.44 | $40.20 | 114000 |
| 2025-07-03 | 39.36 | $39.98 | 49600 |
| 2025-07-02 | 39.30 | $39.59 | 101820 |
| 2025-07-01 | 39.28 | $39.37 | 135082 |
| 2025-06-30 | 39.28 | $39.60 | 107288 |
| 2025-06-27 | 39.27 | $38.53 | 90616 |
| 2025-06-26 | 39.36 | $39.71 | 84600 |
| 2025-06-25 | 39.34 | $38.95 | 86604 |
| 2025-06-24 | 39.41 | $39.66 | 286000 |
| 2025-06-23 | 39.40 | $39.20 | 213800 |
| 2025-06-20 | 39.44 | $38.92 | 248200 |
| 2025-06-18 | 39.51 | $39.49 | 171000 |
| 2025-06-17 | 39.52 | $38.84 | 242848 |
| 2025-06-16 | 39.60 | $39.21 | 425600 |
| 2025-06-13 | 39.63 | $38.76 | 175800 |
| 2025-06-12 | 39.71 | $39.57 | 169056 |
| 2025-06-11 | 39.71 | $39.19 | 118000 |
| 2025-06-10 | 39.74 | $39.85 | 96612 |
| 2025-06-09 | 39.69 | $39.67 | 123800 |
| 2025-06-06 | 39.66 | $39.48 | 142060 |
| 2025-06-05 | 39.64 | $39.54 | 125800 |
| 2025-06-04 | 39.61 | $40.10 | 70400 |
| 2025-06-03 | 39.53 | $39.87 | 79074 |
| 2025-06-02 | 39.48 | $40.50 | 99826 |
| 2025-05-30 | 39.37 | $39.88 | 119446 |
| 2025-05-29 | 39.33 | $39.89 | 86200 |
| 2025-05-28 | 39.29 | $39.78 | 103276 |
| 2025-05-27 | 39.25 | $40.39 | 225096 |
| 2025-05-23 | 39.15 | $40.00 | 67892 |
| 2025-05-22 | 39.08 | $39.58 | 136000 |
| 2025-05-21 | 39.06 | $39.05 | 57200 |
| 2025-05-20 | 39.07 | $39.17 | 188830 |
| 2025-05-19 | 39.07 | $39.24 | 197828 |
| 2025-05-16 | 39.06 | $38.81 | 241688 |
| 2025-05-15 | 39.09 | $38.33 | 210400 |
| 2025-05-14 | 39.16 | $38.33 | 125800 |
| 2025-05-13 | 39.24 | $38.10 | 714800 |
| 2025-05-12 | 39.34 | $37.92 | 292400 |
| 2025-05-09 | 39.45 | $38.35 | 124428 |
| 2025-05-08 | 39.52 | $38.39 | 148810 |
| 2025-05-07 | 39.58 | $39.01 | 106000 |
| 2025-05-06 | 39.58 | $40.47 | 96600 |
| 2025-05-05 | 39.41 | $41.70 | 99400 |
| 2025-05-02 | 39.11 | $41.50 | 91600 |
| 2025-05-01 | 38.82 | $40.25 | 204400 |
| 2025-04-30 | 38.65 | $40.18 | 109800 |
| 2025-04-29 | 38.48 | $39.17 | 59600 |
| 2025-04-28 | 38.41 | $39.58 | 148600 |
| 2025-04-25 | 38.31 | $39.10 | 91278 |
| 2025-04-24 | 38.25 | $38.85 | 193600 |
| 2025-04-23 | 38.22 | $38.20 | 152612 |
| 2025-04-22 | 38.26 | $38.21 | 212400 |
| 2025-04-21 | 38.31 | $37.88 | 309800 |
| 2025-04-17 | 38.40 | $38.37 | 119800 |
| 2025-04-16 | 38.46 | $38.53 | 127892 |
| 2025-04-15 | 38.50 | $38.97 | 222600 |
| 2025-04-14 | 38.50 | $38.17 | 432800 |
| 2025-04-11 | 38.59 | $37.30 | 338000 |
| 2025-04-10 | 38.78 | $36.95 | 440600 |
| 2025-04-09 | 39.00 | $38.99 | 493200 |
| 2025-04-08 | 39.04 | $36.35 | 335200 |
| 2025-04-07 | 39.34 | $36.67 | 420800 |
| 2025-04-04 | 39.62 | $37.22 | 198638 |
| 2025-04-03 | 39.87 | $40.03 | 199804 |
| 2025-04-02 | 39.86 | $40.47 | 97066 |
| 2025-04-01 | 39.81 | $39.73 | 236462 |
| 2025-03-31 | 39.84 | $39.53 | 233296 |
| 2025-03-28 | 39.89 | $39.48 | 202200 |
| 2025-03-27 | 39.96 | $39.73 | 153230 |
| 2025-03-26 | 40.00 | $39.59 | 96446 |
| 2025-03-25 | 40.06 | $40.73 | 322800 |
| 2025-03-24 | 40.02 | $40.33 | 338000 |
| 2025-03-21 | 40.02 | $39.74 | 245600 |
| 2025-03-20 | 40.09 | $40.14 | 53032 |
| 2025-03-19 | 40.12 | $39.97 | 193200 |
| 2025-03-18 | 40.17 | $39.23 | 163956 |
| 2025-03-17 | 40.31 | $39.89 | 238846 |
| 2025-03-14 | 40.38 | $39.70 | 158654 |
| 2025-03-13 | 40.48 | $39.08 | 137800 |
| 2025-03-12 | 40.64 | $39.45 | 114006 |
| 2025-03-11 | 40.77 | $39.19 | 194600 |
| 2025-03-10 | 40.94 | $39.69 | 136200 |
| 2025-03-07 | 41.07 | $41.41 | 86266 |
| 2025-03-06 | 41.05 | $41.00 | 107800 |
| 2025-03-05 | 41.07 | $41.91 | 87434 |
| 2025-03-04 | 41.01 | $40.94 | 165694 |
| 2025-03-03 | 41.05 | $40.39 | 193862 |
| 2025-02-28 | 41.16 | $40.68 | 183200 |
| 2025-02-27 | 41.25 | $40.33 | 148200 |
| 2025-02-26 | 41.39 | $41.67 | 127046 |
| 2025-02-25 | 41.40 | $41.42 | 145600 |
| 2025-02-24 | 41.45 | $40.89 | 280000 |
| 2025-02-21 | 41.55 | $40.92 | 123200 |
| 2025-02-20 | 41.66 | $41.37 | 128600 |
| 2025-02-19 | 41.73 | $41.68 | 367000 |
| 2025-02-18 | 41.78 | $41.31 | 499224 |
| 2025-02-14 | 41.87 | $40.39 | 313600 |
| 2025-02-13 | 42.07 | $40.36 | 196800 |
| 2025-02-12 | 42.28 | $40.34 | 126600 |
| 2025-02-11 | 42.50 | $40.48 | 136852 |
| 2025-02-10 | 42.73 | $42.30 | 151000 |
| 2025-02-07 | 42.79 | $41.96 | 136000 |
| 2025-02-06 | 42.89 | $42.74 | 119000 |
| 2025-02-05 | 42.93 | $42.58 | 83400 |
| 2025-02-04 | 42.99 | $42.76 | 123286 |
| 2025-02-03 | 43.04 | $42.83 | 172200 |
| 2025-01-31 | 43.09 | $43.10 | 100408 |
| 2025-01-30 | 43.12 | $43.59 | 126876 |
| 2025-01-29 | 43.10 | $43.12 | 123880 |
| 2025-01-28 | 43.13 | $42.62 | 288836 |
| 2025-01-27 | 43.21 | $42.58 | 291696 |
| 2025-01-24 | 43.31 | $42.84 | 127418 |
| 2025-01-23 | 43.39 | $42.47 | 94800 |
| 2025-01-22 | 43.50 | $42.27 | 116200 |
| 2025-01-21 | 43.64 | $43.10 | 271238 |
| 2025-01-17 | 43.71 | $43.08 | 150600 |
| 2025-01-16 | 43.78 | $42.92 | 131800 |
| 2025-01-15 | 43.87 | $43.63 | 539000 |
| 2025-01-14 | 43.89 | $43.42 | 232400 |
| 2025-01-13 | 43.94 | $43.20 | 174650 |
| 2025-01-10 | 44.01 | $43.57 | 146800 |
| 2025-01-08 | 44.06 | $44.79 | 69400 |
| 2025-01-07 | 43.99 | $44.48 | 142060 |
| 2025-01-06 | 43.96 | $44.17 | 154000 |
| 2025-01-03 | 43.95 | $44.13 | 84810 |
| 2025-01-02 | 43.96 | $43.50 | 78200 |
| 2024-12-31 | 44.04 | $43.76 | 89698 |
| 2024-12-30 | 44.11 | $44.09 | 128800 |
| 2024-12-27 | 44.15 | $43.94 | 115800 |
| 2024-12-26 | 44.21 | $44.28 | 172622 |
| 2024-12-24 | 44.24 | $44.38 | 181016 |
| 2024-12-23 | 44.28 | $43.90 | 276400 |
| 2024-12-20 | 44.36 | $43.27 | 151600 |
| 2024-12-19 | 44.51 | $43.23 | 144200 |
| 2024-12-18 | 44.67 | $43.54 | 150400 |
| 2024-12-17 | 44.80 | $44.21 | 209800 |
| 2024-12-16 | 44.87 | $43.84 | 180872 |
| 2024-12-13 | 44.97 | $43.86 | 154046 |
| 2024-12-12 | 45.09 | $44.13 | 100600 |
| 2024-12-11 | 45.18 | $44.72 | 51460 |
| 2024-12-10 | 45.23 | $44.96 | 102456 |
| 2024-12-09 | 45.27 | $45.33 | 113242 |
| 2024-12-06 | 45.28 | $44.81 | 117854 |
| 2024-12-05 | 45.35 | $45.24 | 104402 |
| 2024-12-04 | 45.39 | $45.50 | 51400 |
| 2024-12-03 | 45.41 | $45.77 | 161000 |
| 2024-12-02 | 45.41 | $45.50 | 119610 |
| 2024-11-29 | 45.45 | $45.94 | 44224 |
| 2024-11-27 | 45.44 | $45.60 | 68432 |
| 2024-11-26 | 45.48 | $45.15 | 89200 |
| 2024-11-25 | 45.57 | $45.84 | 122676 |
| 2024-11-22 | 45.61 | $45.00 | 887600 |
| 2024-11-21 | 45.75 | $44.65 | 512600 |
| 2024-11-20 | 45.93 | $44.37 | 410600 |
| 2024-11-19 | 46.17 | $44.11 | 351600 |
| 2024-11-18 | 46.46 | $44.15 | 396678 |
| 2024-11-15 | 46.77 | $44.13 | 260800 |
| 2024-11-14 | 47.12 | $45.86 | 73800 |
| 2024-11-13 | 47.32 | $46.47 | 86200 |
| 2024-11-12 | 47.48 | $46.45 | 75616 |
| 2024-11-11 | 47.66 | $47.25 | 77400 |
| 2024-11-08 | 47.78 | $46.75 | 69600 |
| 2024-11-07 | 47.96 | $47.47 | 61200 |
| 2024-11-06 | 48.09 | $46.96 | 49274 |
| 2024-11-05 | 48.27 | $47.34 | 89000 |
| 2024-11-04 | 48.43 | $46.89 | 105018 |
| 2024-11-01 | 48.64 | $46.46 | 63800 |
| 2024-10-31 | 48.91 | $46.88 | 94800 |
| 2024-10-30 | 49.15 | $47.48 | 112800 |
| 2024-10-29 | 49.34 | $47.93 | 72800 |
| 2024-10-28 | 49.50 | $48.21 | 45822 |
| 2024-10-25 | 49.64 | $48.68 | 35686 |
| 2024-10-24 | 49.73 | $48.97 | 52200 |
| 2024-10-23 | 49.81 | $48.54 | 45824 |
| 2024-10-22 | 49.93 | $49.61 | 26246 |
| 2024-10-21 | 49.94 | $50.31 | 38000 |
| 2024-10-18 | 49.89 | $50.56 | 35400 |
| 2024-10-17 | 49.81 | $50.35 | 43600 |
| 2024-10-16 | 49.76 | $50.10 | 40200 |
| 2024-10-15 | 49.72 | $50.28 | 41498 |
| 2024-10-14 | 49.67 | $50.34 | 45600 |
| 2024-10-11 | 49.61 | $50.10 | 37000 |
| 2024-10-10 | 49.58 | $49.59 | 32200 |
| 2024-10-09 | 49.60 | $49.66 | 28400 |
| 2024-10-08 | 49.62 | $49.40 | 41600 |
| 2024-10-07 | 49.66 | $48.79 | 46800 |
| 2024-10-04 | 49.78 | $49.42 | 50600 |
| 2024-10-03 | 49.84 | $49.47 | 36004 |
| 2024-10-02 | 49.90 | $49.58 | 42266 |
| 2024-10-01 | 49.96 | $49.77 | 36064 |
| 2024-09-30 | 50.01 | $49.40 | 36086 |
| 2024-09-27 | 50.11 | $49.54 | 33016 |
| 2024-09-26 | 50.21 | $50.31 | 22296 |
| 2024-09-25 | 50.25 | $49.24 | 27200 |
| 2024-09-24 | 50.41 | $49.72 | 32600 |
| 2024-09-23 | 50.53 | $49.82 | 26634 |
| 2024-09-20 | 50.66 | $49.79 | 21400 |
| 2024-09-19 | 50.80 | $50.38 | 24200 |
| 2024-09-18 | 50.89 | $50.01 | 55208 |
| 2024-09-17 | 51.02 | $50.31 | 19000 |
| 2024-09-16 | 51.14 | $50.30 | 25284 |
| 2024-09-13 | 51.26 | $50.45 | 28890 |
| 2024-09-12 | 51.36 | $50.96 | 71082 |
| 2024-09-11 | 51.41 | $50.43 | 62664 |
| 2024-09-10 | 51.50 | $50.28 | 65608 |
| 2024-09-09 | 51.62 | $50.58 | 39400 |
| 2024-09-06 | 51.70 | $50.15 | 30620 |
| 2024-09-05 | 51.83 | $51.52 | 83200 |
| 2024-09-04 | 51.82 | $51.22 | 21660 |
| 2024-09-03 | 51.83 | $52.03 | 37600 |
| 2024-08-30 | 51.74 | $52.14 | 38470 |
| 2024-08-29 | 51.63 | $52.65 | 63078 |
| 2024-08-28 | 51.46 | $52.25 | 43600 |
| 2024-08-27 | 51.31 | $52.27 | 23800 |
| 2024-08-26 | 51.17 | $52.55 | 27600 |
| 2024-08-23 | 50.98 | $52.82 | 60600 |
| 2024-08-22 | 50.76 | $51.68 | 40276 |
| 2024-08-21 | 50.65 | $52.12 | 24600 |
| 2024-08-20 | 50.49 | $51.84 | 20400 |
| 2024-08-19 | 50.35 | $52.21 | 25000 |
| 2024-08-16 | 50.17 | $50.92 | 36800 |
| 2024-08-15 | 50.13 | $50.09 | 25234 |
| 2024-08-14 | 50.17 | $49.94 | 28092 |
| 2024-08-13 | 50.23 | $49.32 | 40000 |
| 2024-08-12 | 50.37 | $50.99 | 30400 |
| 2024-08-09 | 50.35 | $50.67 | 61000 |
| 2024-08-08 | 50.37 | $50.73 | 39000 |
| 2024-08-07 | 50.39 | $49.40 | 67646 |
| 2024-08-06 | 50.54 | $49.65 | 51800 |
| 2024-08-05 | 50.67 | $48.35 | 47810 |
| 2024-08-02 | 50.93 | $48.88 | 56600 |
| 2024-08-01 | 51.15 | $49.80 | 36054 |
| 2024-07-31 | 51.29 | $51.03 | 25400 |
| 2024-07-30 | 51.29 | $51.14 | 27890 |
| 2024-07-29 | 51.27 | $50.77 | 51400 |
| 2024-07-26 | 51.28 | $50.75 | 33400 |
| 2024-07-25 | 51.29 | $51.18 | 21600 |
| 2024-07-24 | 51.24 | $50.64 | 91200 |
| 2024-07-23 | 51.24 | $51.70 | 37000 |
| 2024-07-22 | 51.12 | $51.55 | 45060 |
| 2024-07-19 | 51.01 | $51.88 | 41800 |
| 2024-07-18 | 50.84 | $52.19 | 28600 |
| 2024-07-17 | 50.64 | $51.65 | 33000 |
| 2024-07-16 | 50.46 | $52.05 | 22000 |
| 2024-07-15 | 50.23 | $52.22 | 29078 |
| 2024-07-12 | 49.95 | $52.36 | 52200 |
| 2024-07-11 | 49.64 | $51.25 | 57400 |
| 2024-07-10 | 49.42 | $50.65 | 57088 |
| 2024-07-09 | 49.24 | $50.20 | 36464 |
| 2024-07-08 | 49.09 | $49.95 | 24472 |
| 2024-07-05 | 48.96 | $50.60 | 45000 |
| 2024-07-03 | 48.75 | $50.09 | 34432 |
| 2024-07-02 | 48.57 | $48.80 | 57800 |
| 2024-07-01 | 48.51 | $48.79 | 40200 |
| 2024-06-28 | 48.43 | $49.25 | 41200 |
| 2024-06-27 | 48.31 | $49.31 | 39482 |
| 2024-06-26 | 48.16 | $48.69 | 157496 |
| 2024-06-25 | 48.06 | $48.93 | 76482 |
| 2024-06-24 | 47.92 | $48.99 | 50000 |
| 2024-06-21 | 47.77 | $48.79 | 59000 |
| 2024-06-20 | 47.62 | $48.55 | 68878 |
| 2024-06-18 | 47.49 | $48.77 | 74200 |
| 2024-06-17 | 47.32 | $48.01 | 64460 |
| 2024-06-14 | 47.22 | $47.62 | 49400 |
| 2024-06-13 | 47.15 | $47.67 | 77200 |
| 2024-06-12 | 47.08 | $47.39 | 52270 |
| 2024-06-11 | 47.04 | $47.12 | 54200 |
| 2024-06-10 | 47.01 | $47.54 | 49632 |
| 2024-06-07 | 46.94 | $47.53 | 41498 |
| 2024-06-06 | 46.86 | $48.28 | 52000 |
| 2024-06-05 | 46.70 | $47.62 | 36800 |
| 2024-06-04 | 46.59 | $46.93 | 60258 |
| 2024-06-03 | 46.55 | $46.98 | 53826 |
| 2024-05-31 | 46.49 | $47.05 | 118600 |
| 2024-05-30 | 46.42 | $46.37 | 112600 |
| 2024-05-29 | 46.41 | $45.81 | 61200 |
| 2024-05-28 | 46.44 | $46.71 | 68042 |
| 2024-05-24 | 46.38 | $46.74 | 61248 |
| 2024-05-23 | 46.31 | $46.22 | 66046 |
| 2024-05-22 | 46.29 | $45.82 | 101486 |
| 2024-05-21 | 46.30 | $46.26 | 36454 |
| 2024-05-20 | 46.26 | $46.37 | 97600 |
| 2024-05-17 | 46.20 | $47.01 | 30400 |
| 2024-05-16 | 46.07 | $47.75 | 32052 |
| 2024-05-15 | 45.84 | $47.49 | 75416 |
| 2024-05-14 | 45.62 | $46.44 | 54448 |
| 2024-05-13 | 45.49 | $46.07 | 84244 |
| 2024-05-10 | 45.39 | $46.20 | 41800 |
| 2024-05-09 | 45.28 | $45.87 | 55208 |
| 2024-05-08 | 45.19 | $45.91 | 40210 |
| 2024-05-07 | 45.10 | $46.18 | 96400 |
| 2024-05-06 | 44.99 | $45.87 | 50632 |
| 2024-05-03 | 44.91 | $45.60 | 64606 |
| 2024-05-02 | 44.86 | $45.53 | 47834 |
| 2024-05-01 | 44.82 | $44.57 | 101400 |
| 2024-04-30 | 44.88 | $44.80 | 371600 |
| 2024-04-29 | 44.92 | $45.34 | 90866 |
| 2024-04-26 | 44.92 | $44.80 | 52600 |
| 2024-04-25 | 44.99 | $45.08 | 60800 |
| 2024-04-24 | 45.03 | $45.05 | 61600 |
| 2024-04-23 | 45.08 | $45.36 | 69014 |
| 2024-04-22 | 45.11 | $44.52 | 108200 |
| 2024-04-19 | 45.23 | $43.41 | 104464 |
| 2024-04-18 | 45.45 | $43.46 | 119200 |
| 2024-04-17 | 45.69 | $43.98 | 89486 |
| 2024-04-16 | 45.88 | $43.92 | 96058 |
| 2024-04-15 | 46.09 | $44.75 | 88498 |
| 2024-04-12 | 46.23 | $45.76 | 35256 |
| 2024-04-11 | 46.26 | $45.75 | 49626 |
| 2024-04-10 | 46.31 | $46.00 | 39030 |
| 2024-04-09 | 46.33 | $46.46 | 47094 |
| 2024-04-08 | 46.31 | $46.54 | 53000 |
| 2024-04-05 | 46.28 | $46.15 | 66800 |
| 2024-04-04 | 46.30 | $46.20 | 62200 |
| 2024-04-03 | 46.31 | $46.36 | 91200 |
| 2024-04-02 | 46.30 | $46.57 | 86000 |
| 2024-04-01 | 46.28 | $46.75 | 43400 |
| 2024-03-28 | 46.23 | $47.15 | 45400 |
| 2024-03-27 | 46.14 | $46.94 | 69044 |
| 2024-03-26 | 46.06 | $46.16 | 100056 |
| 2024-03-25 | 46.07 | $46.19 | 63664 |
| 2024-03-22 | 46.07 | $45.74 | 40600 |
| 2024-03-21 | 46.12 | $45.34 | 41000 |
| 2024-03-20 | 46.22 | $46.00 | 54494 |
| 2024-03-19 | 46.26 | $45.53 | 56402 |
| 2024-03-18 | 46.34 | $45.72 | 37400 |
| 2024-03-15 | 46.41 | $45.78 | 51406 |
| 2024-03-14 | 46.48 | $46.15 | 66000 |
| 2024-03-13 | 46.51 | $46.51 | 51676 |
| 2024-03-12 | 46.50 | $46.52 | 46340 |
| 2024-03-11 | 46.49 | $46.34 | 54600 |
| 2024-03-08 | 46.51 | $47.12 | 36200 |
| 2024-03-07 | 46.47 | $46.88 | 34848 |
| 2024-03-06 | 46.47 | $46.63 | 61418 |
| 2024-03-05 | 46.50 | $46.41 | 175822 |
| 2024-03-04 | 46.56 | $45.45 | 89600 |
| 2024-03-01 | 46.73 | $46.12 | 55870 |
| 2024-02-29 | 46.85 | $46.40 | 41860 |
| 2024-02-28 | 46.95 | $46.29 | 30400 |
| 2024-02-27 | 47.08 | $46.80 | 48800 |
| 2024-02-26 | 47.17 | $47.00 | 44600 |
| 2024-02-23 | 47.24 | $46.89 | 46690 |
| 2024-02-22 | 47.33 | $46.85 | 33000 |
| 2024-02-21 | 47.43 | $46.36 | 77222 |
| 2024-02-20 | 47.59 | $46.20 | 42000 |
| 2024-02-16 | 47.77 | $46.31 | 33424 |
| 2024-02-15 | 47.94 | $46.55 | 45600 |
| 2024-02-14 | 48.09 | $45.61 | 56074 |
| 2024-02-13 | 48.34 | $44.96 | 55200 |
| 2024-02-12 | 48.66 | $47.36 | 46000 |
| 2024-02-09 | 48.76 | $49.71 | 31200 |
| 2024-02-08 | 48.63 | $49.06 | 58050 |
| 2024-02-07 | 48.55 | $49.52 | 217422 |
| 2024-02-06 | 48.43 | $49.44 | 69800 |
| 2024-02-05 | 48.32 | $48.50 | 39802 |
| 2024-02-02 | 48.29 | $48.50 | 58214 |
| 2024-02-01 | 48.26 | $48.85 | 93688 |
| 2024-01-31 | 48.19 | $49.07 | 140200 |
| 2024-01-30 | 48.10 | $48.98 | 61422 |
| 2024-01-29 | 48.01 | $48.62 | 98200 |
| 2024-01-26 | 47.96 | $48.35 | 49002 |
| 2024-01-25 | 47.94 | $48.15 | 66042 |
| 2024-01-24 | 47.94 | $48.02 | 67800 |
| 2024-01-23 | 47.95 | $48.23 | 88806 |
| 2024-01-22 | 47.94 | $47.50 | 177690 |
| 2024-01-19 | 48.00 | $47.91 | 53090 |
| 2024-01-18 | 48.02 | $46.85 | 92842 |
| 2024-01-17 | 48.13 | $46.78 | 117296 |
| 2024-01-16 | 48.26 | $46.83 | 100266 |
| 2024-01-12 | 48.38 | $48.54 | 49434 |
| 2024-01-11 | 48.32 | $48.59 | 85600 |
| 2024-01-10 | 48.24 | $48.97 | 46862 |
| 2024-01-09 | 48.10 | $48.49 | 140660 |
| 2024-01-08 | 47.99 | $48.55 | 174400 |
| 2024-01-05 | 47.85 | $48.33 | 57612 |
| 2024-01-04 | 47.70 | $48.12 | 81600 |
| 2024-01-03 | 47.56 | $47.85 | 90400 |
| 2024-01-02 | 47.42 | $48.43 | 73800 |
| 2023-12-29 | 47.20 | $48.59 | 53200 |
| 2023-12-28 | 46.95 | $48.80 | 89200 |
| 2023-12-27 | 46.65 | $48.97 | 63000 |
| 2023-12-26 | 46.30 | $48.19 | 57200 |
| 2023-12-22 | 46.00 | $47.97 | 54278 |
| 2023-12-21 | 45.70 | $48.07 | 71200 |
| 2023-12-20 | 45.36 | $47.36 | 77674 |
| 2023-12-19 | 45.06 | $47.68 | 94456 |
| 2023-12-18 | 44.71 | $46.93 | 88860 |
| 2023-12-15 | 44.40 | $46.45 | 233692 |
| 2023-12-14 | 44.12 | $46.95 | 205654 |
| 2023-12-13 | 43.77 | $45.83 | 111800 |
| 2023-12-12 | 43.51 | $44.29 | 99600 |
| 2023-12-11 | 43.38 | $44.17 | 133460 |
| 2023-12-08 | 43.23 | $44.06 | 206200 |
| 2023-12-07 | 43.08 | $44.11 | 212400 |
| 2023-12-06 | 42.91 | $43.91 | 171052 |
| 2023-12-05 | 42.73 | $43.38 | 560664 |
| 2023-12-04 | 42.59 | $43.74 | 169600 |
| 2023-12-01 | 42.40 | $44.13 | 176628 |
| 2023-11-30 | 42.15 | $43.38 | 203400 |
| 2023-11-29 | 41.93 | $43.43 | 77252 |
| 2023-11-28 | 41.68 | $42.69 | 126214 |
| 2023-11-27 | 41.48 | $42.35 | 173200 |
| 2023-11-24 | 41.27 | $42.65 | 105800 |
| 2023-11-22 | 41.02 | $42.35 | 97242 |
| 2023-11-21 | 40.76 | $42.15 | 162200 |
| 2023-11-20 | 40.51 | $42.40 | 199000 |
| 2023-11-17 | 40.20 | $42.20 | 57670 |
| 2023-11-16 | 39.89 | $41.82 | 140600 |
| 2023-11-15 | 39.59 | $42.31 | 111422 |
| 2023-11-14 | 39.23 | $41.99 | 182200 |
| 2023-11-13 | 38.87 | $40.33 | 599200 |
| 2023-11-10 | 38.66 | $40.30 | 142400 |
| 2023-11-09 | 38.44 | $40.15 | 134400 |
| 2023-11-08 | 38.22 | $39.85 | 299450 |
| 2023-11-07 | 38.04 | $39.85 | 289000 |
| 2023-11-06 | 37.86 | $40.23 | 202276 |
| 2023-11-03 | 37.64 | $39.84 | 189662 |
| 2023-11-02 | 37.47 | $38.41 | 202612 |
| 2023-11-01 | 37.43 | $37.48 | 154200 |
| 2023-10-31 | 37.50 | $36.90 | 412052 |
| 2023-10-30 | 37.63 | $36.78 | 236836 |
| 2023-10-27 | 37.79 | $36.69 | 362200 |
| 2023-10-26 | 37.97 | $36.89 | 205400 |
| 2023-10-25 | 38.15 | $37.18 | 169676 |
| 2023-10-24 | 38.31 | $37.71 | 405010 |
| 2023-10-23 | 38.44 | $37.31 | 194200 |
| 2023-10-20 | 38.63 | $36.55 | 208000 |
| 2023-10-19 | 38.90 | $37.09 | 235076 |
| 2023-10-18 | 39.15 | $37.61 | 88446 |
| 2023-10-17 | 39.36 | $37.54 | 309648 |
| 2023-10-16 | 39.61 | $38.08 | 367200 |
| 2023-10-13 | 39.83 | $37.92 | 102606 |
| 2023-10-12 | 40.09 | $37.33 | 138022 |
| 2023-10-11 | 40.43 | $40.57 | 151232 |
| 2023-10-10 | 40.47 | $41.10 | 154040 |
| 2023-10-09 | 40.48 | $40.64 | 170894 |
| 2023-10-06 | 40.55 | $40.10 | 144496 |
| 2023-10-05 | 40.68 | $39.90 | 100662 |
| 2023-10-04 | 40.84 | $39.53 | 167200 |
| 2023-10-03 | 41.05 | $39.18 | 184234 |
| 2023-10-02 | 41.32 | $39.08 | 168400 |
| 2023-09-29 | 41.62 | $40.38 | 82458 |
| 2023-09-28 | 41.81 | $40.62 | 238604 |
| 2023-09-27 | 41.99 | $40.08 | 178000 |
| 2023-09-26 | 42.24 | $40.87 | 224200 |
| 2023-09-25 | 42.43 | $40.70 | 213644 |
| 2023-09-22 | 42.64 | $40.70 | 121448 |
| 2023-09-21 | 42.86 | $40.97 | 73644 |
| 2023-09-20 | 43.06 | $42.45 | 173200 |
| 2023-09-19 | 43.11 | $42.68 | 190600 |
| 2023-09-18 | 43.15 | $42.70 | 145600 |
| 2023-09-15 | 43.19 | $42.98 | 215600 |
| 2023-09-14 | 43.20 | $43.14 | 84400 |
| 2023-09-13 | 43.20 | $43.34 | 126038 |
| 2023-09-12 | 43.18 | $43.50 | 525000 |
| 2023-09-11 | 43.15 | $43.32 | 232200 |
| 2023-09-08 | 43.13 | $43.04 | 165272 |
| 2023-09-07 | 43.13 | $42.82 | 129400 |
| 2023-09-06 | 43.16 | $43.30 | 329400 |
| 2023-09-05 | 43.15 | $43.03 | 196800 |
| 2023-09-01 | 43.16 | $43.35 | 1.1M |
| 2023-08-31 | 43.13 | $44.10 | 45042 |
| 2023-08-30 | 43.04 | $44.05 | 39660 |
| 2023-08-29 | 42.94 | $43.16 | 111800 |
| 2023-08-28 | 42.94 | $43.08 | 193206 |
| 2023-08-25 | 42.95 | $42.38 | 88848 |
| 2023-08-24 | 43.04 | $42.24 | 76474 |
| 2023-08-23 | 43.15 | $42.57 | 150800 |
| 2023-08-22 | 43.24 | $42.39 | 201818 |
| 2023-08-21 | 43.36 | $42.92 | 262062 |
| 2023-08-18 | 43.45 | $43.34 | 146200 |
| 2023-08-17 | 43.50 | $43.00 | 218600 |
| 2023-08-16 | 43.59 | $43.63 | 183600 |
| 2023-08-15 | 43.63 | $43.92 | 241400 |
| 2023-08-14 | 43.64 | $42.79 | 174004 |
| 2023-08-11 | 43.77 | $43.25 | 95224 |
| 2023-08-10 | 43.86 | $43.15 | 183200 |
| 2023-08-09 | 43.97 | $42.94 | 116690 |
| 2023-08-08 | 44.11 | $43.22 | 409406 |
| 2023-08-07 | 44.23 | $42.95 | 2.2M |
| 2023-08-04 | 44.38 | $43.09 | 2.3M |
| 2023-08-03 | 44.52 | $43.50 | 646400 |
| 2023-08-02 | 44.63 | $43.71 | 462400 |
| 2023-08-01 | 44.73 | $44.15 | 935438 |
| 2023-07-31 | 44.80 | $44.96 | 815282 |
| 2023-07-28 | 44.79 | $44.37 | 442800 |
| 2023-07-27 | 44.85 | $44.84 | 737064 |
| 2023-07-26 | 44.87 | $44.37 | 1.4M |
| 2023-07-25 | 44.94 | $45.54 | 1.9M |
| 2023-07-24 | 44.91 | $45.00 | 932200 |
| 2023-07-21 | 44.93 | $44.86 | 353060 |
| 2023-07-20 | 44.99 | $44.86 | 84428 |
| 2023-07-19 | 45.06 | $45.06 | 111644 |
| 2023-07-18 | 45.12 | $45.07 | 191800 |
| 2023-07-17 | 45.20 | $44.03 | 167400 |
| 2023-07-14 | 45.39 | $44.57 | 127832 |
| 2023-07-13 | 45.55 | $45.45 | 120400 |
| 2023-07-12 | 45.67 | $44.61 | 150400 |
| 2023-07-11 | 45.89 | $44.21 | 174620 |
| 2023-07-10 | 46.19 | $44.14 | 143020 |
| 2023-07-07 | 46.53 | $44.47 | 163200 |
| 2023-07-06 | 46.87 | $44.63 | 103832 |
| 2023-07-05 | 47.23 | $45.51 | 134276 |
| 2023-07-03 | 47.54 | $46.31 | 63000 |
| 2023-06-30 | 47.79 | $46.13 | 105248 |
| 2023-06-29 | 48.08 | $45.89 | 101012 |
| 2023-06-28 | 48.42 | $45.75 | 163814 |
| 2023-06-27 | 48.79 | $46.50 | 163054 |
| 2023-06-26 | 49.10 | $46.68 | 78842 |
| 2023-06-23 | 49.41 | $47.13 | 61264 |
| 2023-06-22 | 49.69 | $47.61 | 79400 |
| 2023-06-21 | 49.94 | $47.92 | 113000 |
| 2023-06-20 | 50.18 | $48.03 | 87600 |
| 2023-06-16 | 50.42 | $47.74 | 114002 |
| 2023-06-15 | 50.70 | $48.27 | 80400 |
| 2023-06-14 | 50.93 | $48.75 | 54476 |
| 2023-06-13 | 51.14 | $52.32 | 53800 |
| 2023-06-12 | 51.00 | $51.66 | 46800 |
| 2023-06-09 | 50.92 | $51.46 | 41246 |
| 2023-06-08 | 50.85 | $51.49 | 32400 |
| 2023-06-07 | 50.78 | $51.29 | 52600 |
| 2023-06-06 | 50.73 | $51.63 | 88400 |
| 2023-06-05 | 50.64 | $51.60 | 135000 |
| 2023-06-02 | 50.55 | $51.23 | 43600 |
| 2023-06-01 | 50.50 | $51.14 | 109686 |
| 2023-05-31 | 50.44 | $49.98 | 78400 |
| 2023-05-30 | 50.49 | $49.99 | 57280 |
| 2023-05-26 | 50.55 | $49.80 | 49894 |
| 2023-05-25 | 50.62 | $49.83 | 81436 |
| 2023-05-24 | 50.69 | $49.92 | 54450 |
| 2023-05-23 | 50.76 | $50.88 | 64696 |
| 2023-05-22 | 50.73 | $51.16 | 57800 |
| 2023-05-19 | 50.68 | $50.55 | 57600 |
| 2023-05-18 | 50.68 | $50.20 | 39626 |
| 2023-05-17 | 50.71 | $50.77 | 33200 |
| 2023-05-16 | 50.69 | $50.60 | 55200 |
| 2023-05-15 | 50.69 | $51.64 | 66200 |
| 2023-05-12 | 50.58 | $51.19 | 44400 |
| 2023-05-11 | 50.50 | $50.65 | 48000 |
| 2023-05-10 | 50.49 | $51.41 | 72466 |
| 2023-05-09 | 50.39 | $50.60 | 39800 |
| 2023-05-08 | 50.38 | $50.90 | 34200 |
| 2023-05-05 | 50.33 | $51.12 | 50814 |
| 2023-05-04 | 50.25 | $50.01 | 52806 |
| 2023-05-03 | 50.28 | $49.75 | 57820 |
| 2023-05-02 | 50.33 | $50.17 | 35874 |
| 2023-05-01 | 50.33 | $50.09 | 60600 |
| 2023-04-28 | 50.34 | $49.88 | 49024 |
| 2023-04-27 | 50.35 | $50.43 | 59210 |
| 2023-04-26 | 50.30 | $50.22 | 63000 |
| 2023-04-25 | 50.25 | $50.29 | 53600 |
| 2023-04-24 | 50.19 | $50.95 | 44634 |
| 2023-04-21 | 50.05 | $50.49 | 46474 |
| 2023-04-20 | 49.94 | $50.35 | 43808 |
| 2023-04-19 | 49.83 | $50.32 | 32400 |
| 2023-04-18 | 49.71 | $50.38 | 33200 |
| 2023-04-17 | 49.57 | $50.45 | 64228 |
| 2023-04-14 | 49.42 | $50.34 | 68220 |
| 2023-04-13 | 49.26 | $51.16 | 62894 |
| 2023-04-12 | 49.00 | $50.68 | 92472 |
| 2023-04-11 | 48.77 | $50.31 | 41046 |
| 2023-04-10 | 48.56 | $50.10 | 40628 |
| 2023-04-06 | 48.35 | $50.33 | 51408 |
| 2023-04-05 | 48.10 | $49.41 | 40010 |
| 2023-04-04 | 47.95 | $49.08 | 54400 |
| 2023-04-03 | 47.82 | $48.99 | 201600 |
| 2023-03-31 | 47.70 | $48.20 | 126898 |
| 2023-03-30 | 47.66 | $47.97 | 69600 |
| 2023-03-29 | 47.66 | $47.42 | 71686 |
| 2023-03-28 | 47.71 | $47.48 | 90600 |
| 2023-03-27 | 47.77 | $48.02 | 52200 |
| 2023-03-24 | 47.79 | $47.93 | 57600 |
| 2023-03-23 | 47.83 | $48.01 | 56800 |
| 2023-03-22 | 47.88 | $47.57 | 94600 |
| 2023-03-21 | 47.98 | $47.60 | 52000 |
| 2023-03-20 | 48.09 | $47.90 | 96260 |
| 2023-03-17 | 48.19 | $47.65 | 77800 |
| 2023-03-16 | 48.34 | $47.96 | 85240 |
| 2023-03-15 | 48.48 | $46.46 | 119218 |
| 2023-03-14 | 48.79 | $46.55 | 136680 |
| 2023-03-13 | 49.13 | $46.81 | 93822 |
| 2023-03-10 | 49.47 | $46.99 | 60600 |
| 2023-03-09 | 49.82 | $47.49 | 46200 |
| 2023-03-08 | 50.15 | $48.82 | 48800 |
| 2023-03-07 | 50.38 | $48.68 | 95622 |
| 2023-03-06 | 50.64 | $49.53 | 80428 |
| 2023-03-03 | 50.85 | $49.81 | 46682 |
| 2023-03-02 | 51.05 | $49.23 | 56280 |
| 2023-03-01 | 51.33 | $49.50 | 117200 |
| 2023-02-28 | 51.60 | $49.83 | 84622 |
| 2023-02-27 | 51.84 | $50.25 | 70070 |
| 2023-02-24 | 52.06 | $50.16 | 57412 |
| 2023-02-23 | 52.29 | $51.02 | 66800 |
| 2023-02-22 | 52.45 | $50.35 | 69004 |
| 2023-02-21 | 52.69 | $50.86 | 70000 |
| 2023-02-17 | 52.88 | $51.17 | 51610 |
| 2023-02-16 | 53.05 | $52.03 | 49692 |
| 2023-02-15 | 53.13 | $52.66 | 31000 |
| 2023-02-14 | 53.14 | $53.64 | 39694 |
| 2023-02-13 | 53.05 | $53.39 | 46212 |
| 2023-02-10 | 52.96 | $52.58 | 35886 |
| 2023-02-09 | 52.93 | $52.73 | 52400 |
| 2023-02-08 | 52.86 | $52.84 | 41272 |
| 2023-02-07 | 52.76 | $53.69 | 47800 |
| 2023-02-06 | 52.55 | $53.79 | 58206 |
| 2023-02-03 | 52.31 | $54.68 | 62400 |
| 2023-02-02 | 51.94 | $53.99 | 61058 |
| 2023-02-01 | 51.61 | $53.84 | 50460 |
| 2023-01-31 | 51.27 | $52.72 | 55000 |
| 2023-01-30 | 51.02 | $51.69 | 65000 |
| 2023-01-27 | 50.85 | $52.27 | 56800 |
| 2023-01-26 | 50.60 | $52.64 | 63800 |
| 2023-01-25 | 50.30 | $52.57 | 198874 |
| 2023-01-24 | 49.99 | $52.31 | 54492 |
| 2023-01-23 | 49.68 | $52.42 | 64250 |
| 2023-01-20 | 49.34 | $52.25 | 50600 |
| 2023-01-19 | 48.99 | $51.12 | 121600 |
| 2023-01-18 | 48.74 | $50.66 | 77800 |
| 2023-01-17 | 48.52 | $50.73 | 128612 |
| 2023-01-13 | 48.28 | $49.34 | 67410 |
| 2023-01-12 | 48.19 | $49.10 | 89028 |
| 2023-01-11 | 48.13 | $48.21 | 66204 |
| 2023-01-10 | 48.17 | $47.64 | 82418 |
| 2023-01-09 | 48.27 | $47.76 | 168482 |
| 2023-01-06 | 48.38 | $47.97 | 144206 |
| 2023-01-05 | 48.47 | $47.48 | 94858 |
| 2023-01-04 | 48.63 | $48.69 | 111892 |
| 2023-01-03 | 48.67 | $47.68 | 84270 |
| 2022-12-30 | 48.83 | $48.77 | 58800 |
| 2022-12-29 | 48.90 | $48.58 | 69800 |
| 2022-12-28 | 49.00 | $47.66 | 100600 |
| 2022-12-27 | 49.19 | $48.43 | 65292 |
| 2022-12-23 | 49.33 | $48.38 | 111686 |
| 2022-12-22 | 49.47 | $48.01 | 132422 |
| 2022-12-21 | 49.67 | $48.35 | 88678 |
| 2022-12-20 | 49.83 | $47.80 | 202626 |
| 2022-12-19 | 50.06 | $47.81 | 162236 |
| 2022-12-16 | 50.29 | $48.59 | 181400 |
| 2022-12-15 | 50.45 | $49.50 | 117422 |
| 2022-12-14 | 50.52 | $51.17 | 48600 |
| 2022-12-13 | 50.42 | $50.95 | 130048 |
| 2022-12-12 | 50.32 | $50.55 | 136600 |
| 2022-12-09 | 50.26 | $50.56 | 87400 |
| 2022-12-08 | 50.18 | $50.26 | 94600 |
| 2022-12-07 | 50.10 | $50.30 | 141050 |
| 2022-12-06 | 50.00 | $49.90 | 105222 |
| 2022-12-05 | 49.91 | $50.11 | 121400 |
| 2022-12-02 | 49.78 | $51.58 | 66632 |
| 2022-12-01 | 49.47 | $50.85 | 71676 |
| 2022-11-30 | 49.20 | $51.31 | 90200 |
| 2022-11-29 | 48.85 | $50.36 | 82600 |
| 2022-11-28 | 48.57 | $50.06 | 103822 |
| 2022-11-25 | 48.29 | $50.54 | 61856 |
| 2022-11-23 | 47.94 | $50.05 | 112284 |
| 2022-11-22 | 47.60 | $49.98 | 105600 |
| 2022-11-21 | 47.25 | $49.20 | 118080 |
| 2022-11-18 | 46.94 | $49.06 | 88400 |
| 2022-11-17 | 46.62 | $48.91 | 66686 |
| 2022-11-16 | 46.28 | $48.58 | 63600 |
| 2022-11-15 | 45.95 | $48.73 | 137400 |
| 2022-11-14 | 45.57 | $47.92 | 80600 |
| 2022-11-11 | 45.25 | $49.04 | 90054 |
| 2022-11-10 | 44.80 | $47.60 | 101800 |
| 2022-11-09 | 44.46 | $45.11 | 148200 |
| 2022-11-08 | 44.36 | $45.74 | 196072 |
| 2022-11-07 | 44.19 | $44.89 | 145600 |
| 2022-11-04 | 44.09 | $44.82 | 153218 |
| 2022-11-03 | 44.01 | $43.81 | 190200 |
| 2022-11-02 | 44.04 | $44.37 | 131038 |
| 2022-11-01 | 44.02 | $45.20 | 217464 |
| 2022-10-31 | 43.94 | $44.70 | 154282 |
| 2022-10-28 | 43.91 | $44.24 | 126092 |
| 2022-10-27 | 43.93 | $44.27 | 136600 |
| 2022-10-26 | 43.96 | $44.59 | 83060 |
| 2022-10-25 | 43.97 | $44.27 | 209400 |
| 2022-10-24 | 44.01 | $43.68 | 312600 |
| 2022-10-21 | 44.12 | $42.97 | 120600 |
| 2022-10-20 | 44.30 | $42.45 | 137800 |
| 2022-10-19 | 44.56 | $43.14 | 97600 |
| 2022-10-18 | 44.76 | $43.11 | 178200 |
| 2022-10-17 | 44.99 | $43.74 | 208800 |
| 2022-10-14 | 45.18 | $42.78 | 222874 |
| 2022-10-13 | 45.48 | $43.66 | 246200 |
| 2022-10-12 | 45.72 | $43.73 | 132626 |
| 2022-10-11 | 45.98 | $44.24 | 141024 |
| 2022-10-10 | 46.21 | $44.65 | 114416 |
| 2022-10-07 | 46.43 | $45.48 | 114616 |
| 2022-10-06 | 46.60 | $46.39 | 87028 |
| 2022-10-05 | 46.70 | $47.08 | 101600 |
| 2022-10-04 | 46.75 | $47.07 | 166246 |
| 2022-10-03 | 46.82 | $46.46 | 120476 |
| 2022-09-30 | 46.96 | $45.63 | 298290 |
| 2022-09-29 | 47.20 | $46.30 | 268026 |
| 2022-09-28 | 47.39 | $46.04 | 146000 |
| 2022-09-27 | 47.63 | $45.58 | 480400 |
| 2022-09-26 | 47.94 | $46.05 | 188046 |
| 2022-09-23 | 48.22 | $45.22 | 171400 |
| 2022-09-22 | 48.61 | $46.27 | 84866 |
| 2022-09-21 | 48.92 | $46.40 | 72450 |
| 2022-09-20 | 49.23 | $47.04 | 125200 |
| 2022-09-19 | 49.49 | $47.75 | 106000 |
| 2022-09-16 | 49.71 | $48.06 | 89432 |
| 2022-09-15 | 49.91 | $48.05 | 95200 |
| 2022-09-14 | 50.12 | $48.80 | 51002 |
| 2022-09-13 | 50.27 | $48.79 | 54416 |
| 2022-09-12 | 50.44 | $51.08 | 85636 |
| 2022-09-09 | 50.40 | $51.39 | 53810 |
| 2022-09-08 | 50.33 | $50.53 | 124000 |
| 2022-09-07 | 50.36 | $49.78 | 59000 |
| 2022-09-06 | 50.46 | $49.48 | 65800 |
| 2022-09-02 | 50.60 | $50.24 | 70200 |
| 2022-09-01 | 50.67 | $50.16 | 74800 |
| 2022-08-31 | 50.76 | $50.20 | 57204 |
| 2022-08-30 | 50.84 | $50.09 | 66056 |
| 2022-08-29 | 50.95 | $50.84 | 48000 |
| 2022-08-26 | 50.99 | $50.54 | 59800 |
| 2022-08-25 | 51.06 | $50.47 | 52244 |
| 2022-08-24 | 51.13 | $49.99 | 82090 |
| 2022-08-23 | 51.26 | $50.20 | 72600 |
| 2022-08-22 | 51.37 | $50.33 | 173600 |
| 2022-08-19 | 51.46 | $50.42 | 57400 |
| 2022-08-18 | 51.55 | $51.66 | 75816 |
| 2022-08-17 | 51.52 | $50.46 | 71000 |
| 2022-08-16 | 51.59 | $52.07 | 73262 |
| 2022-08-15 | 51.51 | $51.73 | 68424 |
| 2022-08-12 | 51.46 | $52.28 | 72800 |
| 2022-08-11 | 51.35 | $52.21 | 69200 |
| 2022-08-10 | 51.23 | $52.06 | 48800 |
| 2022-08-09 | 51.11 | $51.49 | 88000 |
| 2022-08-08 | 51.04 | $51.66 | 64600 |
| 2022-08-05 | 50.93 | $51.20 | 71000 |
| 2022-08-04 | 50.87 | $51.27 | 54448 |
| 2022-08-03 | 50.79 | $51.30 | 108200 |
| 2022-08-02 | 50.69 | $51.57 | 65800 |
| 2022-08-01 | 50.54 | $51.95 | 101800 |
| 2022-07-29 | 50.34 | $50.87 | 52442 |
| 2022-07-28 | 50.21 | $50.89 | 60400 |
| 2022-07-27 | 50.05 | $51.24 | 79000 |
| 2022-07-26 | 49.84 | $49.50 | 126400 |
| 2022-07-25 | 49.79 | $50.70 | 82282 |
| 2022-07-22 | 49.60 | $50.61 | 60200 |
| 2022-07-21 | 49.41 | $51.07 | 82898 |
| 2022-07-20 | 49.14 | $50.20 | 172276 |
| 2022-07-19 | 48.93 | $50.68 | 69800 |
| 2022-07-18 | 48.65 | $50.25 | 143800 |
| 2022-07-15 | 48.38 | $51.00 | 96200 |
| 2022-07-14 | 48.01 | $49.69 | 83828 |
| 2022-07-13 | 47.74 | $49.45 | 113670 |
| 2022-07-12 | 47.48 | $49.57 | 64000 |
| 2022-07-11 | 47.19 | $48.63 | 88290 |
| 2022-07-08 | 46.99 | $49.50 | 67200 |
| 2022-07-07 | 46.70 | $49.47 | 110422 |
| 2022-07-06 | 46.41 | $48.85 | 145656 |
| 2022-07-05 | 46.18 | $46.97 | 427276 |
| 2022-07-01 | 46.14 | $45.98 | 499400 |
| 2022-06-30 | 46.20 | $46.00 | 665800 |
| 2022-06-29 | 46.28 | $46.10 | 448468 |
| 2022-06-28 | 46.36 | $46.79 | 442664 |
| 2022-06-27 | 46.38 | $46.97 | 507212 |
| 2022-06-24 | 46.39 | $47.53 | 634456 |
| 2022-06-23 | 46.35 | $46.20 | 413000 |
| 2022-06-22 | 46.45 | $45.36 | 786440 |
| 2022-06-21 | 46.65 | $45.60 | 642428 |
| 2022-06-17 | 46.83 | $43.97 | 171000 |
| 2022-06-16 | 47.19 | $44.21 | 190400 |
| 2022-06-15 | 47.54 | $45.67 | 144000 |
| 2022-06-14 | 47.76 | $44.85 | 143202 |
| 2022-06-13 | 48.08 | $45.65 | 171000 |
| 2022-06-10 | 48.34 | $47.02 | 103600 |
| 2022-06-09 | 48.46 | $47.78 | 75210 |
| 2022-06-08 | 48.52 | $48.46 | 87228 |
| 2022-06-07 | 48.49 | $48.74 | 83884 |
| 2022-06-06 | 48.44 | $48.79 | 92000 |
| 2022-06-03 | 48.36 | $48.20 | 60400 |
| 2022-06-02 | 48.35 | $49.48 | 90600 |
| 2022-06-01 | 48.22 | $48.71 | 93200 |
| 2022-05-31 | 48.16 | $48.65 | 121400 |
| 2022-05-27 | 48.10 | $48.43 | 122230 |
| 2022-05-26 | 48.06 | $48.23 | 119476 |
| 2022-05-25 | 48.03 | $48.47 | 84600 |
| 2022-05-24 | 47.98 | $48.83 | 94400 |
| 2022-05-23 | 47.89 | $48.29 | 104028 |
| 2022-05-20 | 47.85 | $48.34 | 104800 |
| 2022-05-19 | 47.81 | $48.15 | 90000 |
| 2022-05-18 | 47.78 | $46.78 | 68034 |
| 2022-05-17 | 47.90 | $48.53 | 85096 |
| 2022-05-16 | 47.86 | $48.38 | 110400 |
| 2022-05-13 | 47.84 | $48.79 | 156462 |
| 2022-05-12 | 47.78 | $46.47 | 102000 |
| 2022-05-11 | 47.95 | $47.52 | 128842 |
| 2022-05-10 | 48.03 | $46.95 | 125000 |
| 2022-05-09 | 48.17 | $46.51 | 91810 |
| 2022-05-06 | 48.37 | $47.13 | 128000 |
| 2022-05-05 | 48.52 | $48.43 | 94892 |
| 2022-05-04 | 48.56 | $50.28 | 87038 |
| 2022-05-03 | 48.43 | $48.58 | 79000 |
| 2022-05-02 | 48.46 | $47.48 | 103636 |
| 2022-04-29 | 48.62 | $47.64 | 66200 |
| 2022-04-28 | 48.77 | $48.05 | 95602 |
| 2022-04-27 | 48.89 | $47.43 | 134202 |
| 2022-04-26 | 49.09 | $47.57 | 134212 |
| 2022-04-25 | 49.28 | $48.25 | 78200 |
| 2022-04-22 | 49.42 | $48.53 | 62600 |
| 2022-04-21 | 49.54 | $48.91 | 83868 |
| 2022-04-20 | 49.62 | $49.53 | 78450 |
| 2022-04-19 | 49.65 | $49.83 | 400240 |
| 2022-04-18 | 49.64 | $48.91 | 91860 |
| 2022-04-14 | 49.74 | $48.80 | 70200 |
| 2022-04-13 | 49.84 | $48.84 | 109000 |
| 2022-04-12 | 49.95 | $48.86 | 78662 |
| 2022-04-11 | 50.05 | $49.17 | 73400 |
| 2022-04-08 | 50.12 | $49.71 | 73000 |
| 2022-04-07 | 50.11 | $50.25 | 82000 |
| 2022-04-06 | 50.05 | $50.29 | 178258 |
| 2022-04-05 | 49.97 | $50.73 | 132400 |
| 2022-04-04 | 49.83 | $50.84 | 167400 |
| 2022-04-01 | 49.65 | $50.12 | 56800 |
| 2022-03-31 | 49.53 | $49.88 | 109608 |
| 2022-03-30 | 49.42 | $50.76 | 97600 |
| 2022-03-29 | 49.21 | $50.26 | 95200 |
| 2022-03-28 | 49.04 | $49.28 | 66800 |
| 2022-03-25 | 48.94 | $49.95 | 70200 |
| 2022-03-24 | 48.78 | $50.25 | 46682 |
| 2022-03-23 | 48.58 | $49.74 | 74230 |
| 2022-03-22 | 48.41 | $49.60 | 194800 |
| 2022-03-21 | 48.26 | $49.75 | 222802 |
| 2022-03-18 | 48.07 | $50.40 | 306074 |
| 2022-03-17 | 47.82 | $49.90 | 76634 |
| 2022-03-16 | 47.61 | $49.62 | 135600 |
| 2022-03-15 | 47.39 | $47.97 | 193400 |
| 2022-03-14 | 47.30 | $47.44 | 122804 |
| 2022-03-11 | 47.24 | $46.87 | 83000 |
| 2022-03-10 | 47.24 | $48.15 | 159628 |
| 2022-03-09 | 47.10 | $47.21 | 178264 |
| 2022-03-08 | 47.04 | $46.58 | 230400 |
| 2022-03-07 | 47.04 | $45.81 | 211200 |
| 2022-03-04 | 47.11 | $47.78 | 170600 |
| 2022-03-03 | 46.98 | $47.07 | 183032 |
| 2022-03-02 | 46.91 | $47.73 | 238200 |
| 2022-03-01 | 46.78 | $47.21 | 269400 |
| 2022-02-28 | 46.70 | $47.43 | 292000 |
| 2022-02-25 | 46.58 | $48.05 | 144800 |
| 2022-02-24 | 46.38 | $47.93 | 143000 |
| 2022-02-23 | 46.19 | $47.93 | 131298 |
| 2022-02-22 | 45.99 | $48.24 | 178400 |
| 2022-02-18 | 45.76 | $47.62 | 158602 |
| 2022-02-17 | 45.58 | $48.72 | 841228 |
| 2022-02-16 | 45.30 | $47.20 | 618600 |
| 2022-02-15 | 45.17 | $43.25 | 244620 |
| 2022-02-14 | 45.45 | $42.78 | 367000 |
| 2022-02-11 | 45.80 | $43.71 | 216276 |
| 2022-02-10 | 46.10 | $45.29 | 119600 |
| 2022-02-09 | 46.28 | $45.97 | 106230 |
| 2022-02-08 | 46.41 | $45.98 | 146400 |
| 2022-02-07 | 46.57 | $45.28 | 85800 |
| 2022-02-04 | 46.81 | $45.66 | 128600 |
| 2022-02-03 | 47.05 | $45.35 | 114600 |
| 2022-02-02 | 47.35 | $46.86 | 75608 |
| 2022-02-01 | 47.53 | $46.68 | 167400 |
| 2022-01-31 | 47.76 | $46.24 | 167210 |
| 2022-01-28 | 48.06 | $44.78 | 164600 |
| 2022-01-27 | 48.55 | $44.44 | 363600 |
| 2022-01-26 | 49.10 | $46.53 | 206000 |
| 2022-01-25 | 49.49 | $46.61 | 196000 |
| 2022-01-24 | 49.90 | $46.46 | 287200 |
| 2022-01-21 | 50.35 | $47.32 | 236074 |
| 2022-01-20 | 50.74 | $48.77 | 226600 |
| 2022-01-19 | 51.01 | $48.94 | 227064 |
| 2022-01-18 | 51.27 | $49.09 | 231286 |
| 2022-01-14 | 51.50 | $49.88 | 146614 |
| 2022-01-13 | 51.66 | $51.05 | 115666 |
| 2022-01-12 | 51.71 | $51.38 | 83006 |
| 2022-01-11 | 51.71 | $50.52 | 115018 |
| 2022-01-10 | 51.81 | $50.16 | 131400 |
| 2022-01-07 | 51.96 | $50.57 | 90624 |
| 2022-01-06 | 52.09 | $50.90 | 75000 |
| 2022-01-05 | 52.20 | $52.32 | 73272 |
| 2022-01-04 | 52.19 | $53.56 | 112800 |
| 2022-01-03 | 52.05 | $52.37 | 105080 |
| 2021-12-31 | 52.03 | $52.90 | 59800 |
| 2021-12-30 | 51.96 | $53.04 | 117800 |
| 2021-12-29 | 51.89 | $52.94 | 59000 |
| 2021-12-28 | 51.84 | $52.83 | 45834 |
| 2021-12-27 | 51.80 | $52.94 | 91090 |
| 2021-12-23 | 51.77 | $52.82 | 87600 |
| 2021-12-22 | 51.77 | $52.65 | 96222 |
| 2021-12-21 | 51.81 | $51.18 | 213400 |
| 2021-12-20 | 52.01 | $48.71 | 145684 |
| 2021-12-17 | 52.50 | $48.99 | 111600 |
| 2021-12-16 | 52.99 | $49.20 | 142800 |
| 2021-12-15 | 53.49 | $50.32 | 89002 |
| 2021-12-14 | 53.92 | $50.18 | 171014 |
| 2021-12-13 | 54.39 | $52.74 | 60600 |
| 2021-12-10 | 54.64 | $53.30 | 81258 |
| 2021-12-09 | 54.84 | $54.15 | 69614 |
| 2021-12-08 | 54.98 | $54.67 | 48052 |
| 2021-12-07 | 55.09 | $53.91 | 126200 |
| 2021-12-06 | 55.29 | $52.58 | 87200 |
| 2021-12-03 | 55.64 | $52.31 | 66270 |
| 2021-12-02 | 56.05 | $54.40 | 82430 |
| 2021-12-01 | 56.27 | $54.90 | 84858 |
| 2021-11-30 | 56.46 | $54.80 | 99842 |
| 2021-11-29 | 56.67 | $54.94 | 75834 |
| 2021-11-26 | 56.88 | $55.41 | 61632 |
| 2021-11-24 | 57.05 | $57.00 | 60200 |
| 2021-11-23 | 57.07 | $57.22 | 63480 |
| 2021-11-22 | 57.06 | $57.11 | 58400 |
| 2021-11-19 | 57.05 | $57.03 | 158000 |
| 2021-11-18 | 57.04 | $56.99 | 77014 |
| 2021-11-17 | 57.03 | $56.23 | 52800 |
| 2021-11-16 | 57.09 | $56.24 | 53800 |
| 2021-11-15 | 57.15 | $56.77 | 38634 |
| 2021-11-12 | 57.14 | $56.28 | 46000 |
| 2021-11-11 | 57.18 | $56.13 | 49800 |
| 2021-11-10 | 57.23 | $57.52 | 49226 |
| 2021-11-09 | 57.14 | $58.37 | 68200 |
| 2021-11-08 | 56.94 | $57.87 | 48200 |
| 2021-11-05 | 56.76 | $58.21 | 40616 |
| 2021-11-04 | 56.53 | $57.73 | 37800 |
| 2021-11-03 | 56.32 | $58.18 | 45414 |
| 2021-11-02 | 56.04 | $57.68 | 61600 |
| 2021-11-01 | 55.78 | $57.85 | 60600 |
| 2021-10-29 | 55.48 | $56.84 | 46400 |
| 2021-10-28 | 55.25 | $56.77 | 63800 |
| 2021-10-27 | 55.02 | $56.37 | 49600 |
| 2021-10-26 | 54.79 | $55.89 | 61488 |
| 2021-10-25 | 54.60 | $55.60 | 68800 |
| 2021-10-22 | 54.44 | $55.50 | 40000 |
| 2021-10-21 | 54.30 | $55.22 | 66800 |
| 2021-10-20 | 54.18 | $56.17 | 79400 |
| 2021-10-19 | 53.98 | $55.88 | 77242 |
| 2021-10-18 | 53.81 | $54.55 | 123600 |
| 2021-10-15 | 53.77 | $55.63 | 148400 |
| 2021-10-14 | 53.63 | $55.27 | 66000 |
| 2021-10-13 | 53.53 | $54.38 | 35212 |
| 2021-10-12 | 53.52 | $54.04 | 43000 |
| 2021-10-11 | 53.55 | $52.75 | 45200 |
| 2021-10-08 | 53.71 | $53.06 | 48296 |
| 2021-10-07 | 53.86 | $52.84 | 66400 |
| 2021-10-06 | 54.04 | $52.29 | 72860 |
| 2021-10-05 | 54.30 | $52.65 | 81612 |
| 2021-10-04 | 54.55 | $52.11 | 81000 |
| 2021-10-01 | 54.87 | $52.62 | 67600 |
| 2021-09-30 | 55.16 | $52.35 | 71400 |
| 2021-09-29 | 55.49 | $51.90 | 79434 |
| 2021-09-28 | 55.89 | $53.38 | 196426 |
| 2021-09-27 | 56.17 | $55.50 | 51000 |
| 2021-09-24 | 56.25 | $56.44 | 57832 |
| 2021-09-23 | 56.24 | $57.10 | 108600 |
| 2021-09-22 | 56.17 | $56.65 | 69898 |
| 2021-09-21 | 56.14 | $56.24 | 78200 |
| 2021-09-20 | 56.14 | $55.21 | 92600 |
| 2021-09-17 | 56.24 | $56.17 | 58290 |
| 2021-09-16 | 56.23 | $56.27 | 93452 |
| 2021-09-15 | 56.20 | $56.29 | 41416 |
| 2021-09-14 | 56.16 | $54.76 | 46496 |
| 2021-09-13 | 56.26 | $55.83 | 48870 |
| 2021-09-10 | 56.26 | $55.42 | 63802 |
| 2021-09-09 | 56.29 | $56.40 | 38600 |
| 2021-09-08 | 56.21 | $56.96 | 53800 |
| 2021-09-07 | 56.07 | $57.28 | 44000 |
| 2021-09-03 | 55.88 | $56.50 | 38468 |
| 2021-09-02 | 55.76 | $56.23 | 59078 |
| 2021-09-01 | 55.66 | $56.76 | 47400 |
| 2021-08-31 | 55.50 | $57.00 | 60800 |
| 2021-08-30 | 55.30 | $56.82 | 58800 |
| 2021-08-27 | 55.10 | $57.00 | 54448 |
| 2021-08-26 | 54.87 | $55.83 | 51294 |
| 2021-08-25 | 54.74 | $56.96 | 53400 |
| 2021-08-24 | 54.49 | $56.11 | 83470 |
| 2021-08-23 | 54.31 | $55.33 | 64600 |
| 2021-08-20 | 54.20 | $54.67 | 176800 |
| 2021-08-19 | 54.15 | $54.09 | 98672 |
| 2021-08-18 | 54.15 | $52.95 | 57600 |
| 2021-08-17 | 54.26 | $54.04 | 98218 |
| 2021-08-16 | 54.26 | $54.75 | 49290 |
| 2021-08-13 | 54.19 | $54.89 | 51800 |
| 2021-08-12 | 54.08 | $53.51 | 44086 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
23.04
2026-08-10
Close Price
$23.77
Vol: 87051
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
16.18
Average
43.16
Maximum
57.91
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 23.04 | $23.77 | 87051 |
| 2026-08-07 | 22.78 | $23.52 | 155800 |
| 2026-08-06 | 22.53 | $23.30 | 91700 |
| 2026-08-05 | 22.28 | $23.01 | 109722 |
| 2026-08-04 | 22.04 | $22.96 | 88100 |
| 2026-08-03 | 21.78 | $21.78 | 118019 |
| 2026-07-31 | 21.71 | $21.64 | 176700 |
| 2026-07-30 | 21.66 | $22.76 | 214430 |
| 2026-07-29 | 21.37 | $22.19 | 315600 |
| 2026-07-28 | 21.15 | $21.08 | 260716 |
| 2026-07-27 | 21.12 | $20.34 | 316400 |
| 2026-07-24 | 21.24 | $20.00 | 219200 |
| 2026-07-23 | 21.45 | $20.16 | 223900 |
| 2026-07-22 | 21.66 | $20.80 | 152515 |
| 2026-07-21 | 21.76 | $21.35 | 203300 |
| 2026-07-20 | 21.75 | $21.56 | 502822 |
| 2026-07-17 | 21.70 | $21.76 | 161900 |
| 2026-07-16 | 21.59 | $21.43 | 250300 |
| 2026-07-15 | 21.53 | $21.47 | 347942 |
| 2026-07-14 | 21.44 | $21.58 | 428819 |
| 2026-07-13 | 21.32 | $21.10 | 300631 |
| 2026-07-10 | 21.27 | $21.61 | 438000 |
| 2026-07-09 | 21.10 | $21.95 | 247348 |
| 2026-07-08 | 20.82 | $21.61 | 489300 |
| 2026-07-07 | 20.57 | $21.68 | 796933 |
| 2026-07-06 | 20.26 | $21.79 | 482137 |
| 2026-07-02 | 19.87 | $20.54 | 251800 |
| 2026-07-01 | 19.69 | $20.43 | 188309 |
| 2026-06-30 | 19.49 | $20.06 | 565020 |
| 2026-06-29 | 19.34 | $20.12 | 486700 |
| 2026-06-26 | 19.15 | $19.98 | 375227 |
| 2026-06-25 | 18.96 | $20.44 | 357135 |
| 2026-06-24 | 18.64 | $19.91 | 682044 |
| 2026-06-23 | 18.38 | $19.59 | 907400 |
| 2026-06-22 | 18.15 | $19.88 | 746823 |
| 2026-06-18 | 17.82 | $19.20 | 371700 |
| 2026-06-17 | 17.58 | $18.41 | 819200 |
| 2026-06-16 | 17.48 | $18.79 | 422700 |
| 2026-06-15 | 17.29 | $18.64 | 822800 |
| 2026-06-12 | 17.10 | $19.06 | 270710 |
| 2026-06-11 | 16.79 | $19.20 | 456100 |
| 2026-06-10 | 16.42 | $17.95 | 231200 |
| 2026-06-09 | 16.25 | $17.44 | 492040 |
| 2026-06-08 | 16.18 | $17.08 | 640100 |
| 2026-06-05 | 16.18 | $17.12 | 420500 |
| 2026-06-04 | 16.18 | $16.63 | 441035 |
| 2026-06-03 | 16.29 | $16.35 | 322903 |
| 2026-06-02 | 16.49 | $16.63 | 627135 |
| 2026-06-01 | 16.68 | $16.80 | 498718 |
| 2026-05-29 | 16.87 | $17.41 | 748500 |
| 2026-05-28 | 16.97 | $17.39 | 2.2M |
| 2026-05-27 | 17.10 | $17.73 | 707000 |
| 2026-05-26 | 17.20 | $17.41 | 570500 |
| 2026-05-22 | 17.39 | $17.69 | 363300 |
| 2026-05-21 | 17.56 | $17.85 | 402037 |
| 2026-05-20 | 17.75 | $17.81 | 272049 |
| 2026-05-19 | 17.98 | $17.44 | 644100 |
| 2026-05-18 | 18.33 | $17.27 | 599341 |
| 2026-05-15 | 18.80 | $17.41 | 242516 |
| 2026-05-14 | 19.31 | $17.55 | 705000 |
| 2026-05-13 | 19.90 | $17.79 | 379000 |
| 2026-05-12 | 20.53 | $17.75 | 805331 |
| 2026-05-11 | 21.29 | $18.15 | 496714 |
| 2026-05-08 | 22.09 | $21.71 | 296533 |
| 2026-05-07 | 22.27 | $21.78 | 549421 |
| 2026-05-06 | 22.47 | $22.73 | 189900 |
| 2026-05-05 | 22.51 | $22.38 | 273313 |
| 2026-05-04 | 22.63 | $22.22 | 364800 |
| 2026-05-01 | 22.81 | $22.41 | 112900 |
| 2026-04-30 | 22.99 | $22.53 | 478100 |
| 2026-04-29 | 23.17 | $22.24 | 227000 |
| 2026-04-28 | 23.45 | $23.04 | 441000 |
| 2026-04-27 | 23.61 | $23.55 | 426800 |
| 2026-04-24 | 23.68 | $23.15 | 208842 |
| 2026-04-23 | 23.86 | $22.85 | 504527 |
| 2026-04-22 | 24.13 | $23.01 | 193930 |
| 2026-04-21 | 24.42 | $24.16 | 238333 |
| 2026-04-20 | 24.51 | $24.75 | 435200 |
| 2026-04-17 | 24.49 | $24.79 | 256700 |
| 2026-04-16 | 24.46 | $24.70 | 1.6M |
| 2026-04-15 | 24.45 | $25.40 | 1.3M |
| 2026-04-14 | 24.30 | $24.76 | 371218 |
| 2026-04-13 | 24.25 | $24.61 | 516000 |
| 2026-04-10 | 24.23 | $24.72 | 120200 |
| 2026-04-09 | 24.19 | $24.98 | 273935 |
| 2026-04-08 | 24.09 | $25.13 | 140200 |
| 2026-04-07 | 23.94 | $24.65 | 664800 |
| 2026-04-06 | 23.88 | $24.37 | 429500 |
| 2026-04-02 | 23.87 | $24.20 | 332800 |
| 2026-04-01 | 23.91 | $24.81 | 246932 |
| 2026-03-31 | 23.82 | $24.54 | 482741 |
| 2026-03-30 | 23.78 | $24.02 | 652111 |
| 2026-03-27 | 23.85 | $24.34 | 946911 |
| 2026-03-26 | 23.87 | $24.06 | 3.8M |
| 2026-03-25 | 23.96 | $24.59 | 205500 |
| 2026-03-24 | 23.96 | $24.36 | 310641 |
| 2026-03-23 | 24.02 | $24.82 | 457500 |
| 2026-03-20 | 23.99 | $23.95 | 492407 |
| 2026-03-19 | 24.16 | $23.96 | 162600 |
| 2026-03-18 | 24.35 | $23.96 | 178513 |
| 2026-03-17 | 24.58 | $25.08 | 318825 |
| 2026-03-16 | 24.62 | $24.92 | 428400 |
| 2026-03-13 | 24.71 | $24.43 | 348022 |
| 2026-03-12 | 24.92 | $24.78 | 541300 |
| 2026-03-11 | 25.10 | $25.32 | 769300 |
| 2026-03-10 | 25.20 | $25.96 | 758435 |
| 2026-03-09 | 25.19 | $25.74 | 1.2M |
| 2026-03-06 | 25.24 | $25.15 | 304500 |
| 2026-03-05 | 25.42 | $25.41 | 441500 |
| 2026-03-04 | 25.59 | $25.49 | 293337 |
| 2026-03-03 | 25.78 | $25.27 | 133044 |
| 2026-03-02 | 26.05 | $25.88 | 61600 |
| 2026-02-27 | 26.24 | $26.06 | 189046 |
| 2026-02-26 | 26.44 | $25.88 | 398800 |
| 2026-02-25 | 26.71 | $25.90 | 181400 |
| 2026-02-24 | 27.03 | $25.48 | 496624 |
| 2026-02-23 | 27.49 | $26.06 | 448090 |
| 2026-02-20 | 27.91 | $27.01 | 296200 |
| 2026-02-19 | 28.21 | $27.01 | 178838 |
| 2026-02-18 | 28.56 | $26.85 | 365446 |
| 2026-02-17 | 29.00 | $26.50 | 601000 |
| 2026-02-13 | 29.59 | $26.50 | 205000 |
| 2026-02-12 | 30.28 | $27.05 | 209230 |
| 2026-02-11 | 30.96 | $28.41 | 117644 |
| 2026-02-10 | 31.47 | $29.17 | 454432 |
| 2026-02-09 | 31.89 | $32.23 | 344000 |
| 2026-02-06 | 31.73 | $32.11 | 420096 |
| 2026-02-05 | 31.57 | $31.51 | 783280 |
| 2026-02-04 | 31.50 | $32.13 | 1.1M |
| 2026-02-03 | 31.29 | $31.52 | 136774 |
| 2026-02-02 | 31.17 | $31.08 | 388848 |
| 2026-01-30 | 31.11 | $31.48 | 190220 |
| 2026-01-29 | 30.97 | $31.83 | 249400 |
| 2026-01-28 | 30.72 | $31.49 | 260800 |
| 2026-01-27 | 30.49 | $32.20 | 269400 |
| 2026-01-26 | 30.09 | $31.32 | 212200 |
| 2026-01-23 | 29.80 | $31.01 | 154614 |
| 2026-01-22 | 29.52 | $30.60 | 319000 |
| 2026-01-21 | 29.29 | $30.11 | 234000 |
| 2026-01-20 | 29.13 | $29.66 | 208200 |
| 2026-01-16 | 29.04 | $29.50 | 169286 |
| 2026-01-15 | 28.96 | $29.27 | 208052 |
| 2026-01-14 | 28.93 | $29.15 | 190810 |
| 2026-01-13 | 28.91 | $28.90 | 264600 |
| 2026-01-12 | 28.95 | $29.39 | 316800 |
| 2026-01-09 | 28.89 | $29.27 | 173812 |
| 2026-01-08 | 28.85 | $29.39 | 356000 |
| 2026-01-07 | 28.78 | $28.67 | 100400 |
| 2026-01-06 | 28.86 | $28.64 | 183600 |
| 2026-01-05 | 28.95 | $29.20 | 499406 |
| 2026-01-02 | 28.94 | $28.76 | 196000 |
| 2025-12-31 | 29.03 | $28.80 | 137800 |
| 2025-12-30 | 29.13 | $29.00 | 327090 |
| 2025-12-29 | 29.20 | $29.21 | 520800 |
| 2025-12-26 | 29.24 | $29.15 | 237000 |
| 2025-12-24 | 29.30 | $29.09 | 112600 |
| 2025-12-23 | 29.38 | $29.54 | 256000 |
| 2025-12-22 | 29.39 | $29.45 | 347460 |
| 2025-12-19 | 29.42 | $29.29 | 434644 |
| 2025-12-18 | 29.49 | $29.05 | 407800 |
| 2025-12-17 | 29.62 | $28.62 | 157894 |
| 2025-12-16 | 29.86 | $29.35 | 425260 |
| 2025-12-15 | 30.00 | $29.86 | 547034 |
| 2025-12-12 | 30.04 | $30.71 | 262842 |
| 2025-12-11 | 29.92 | $30.03 | 332200 |
| 2025-12-10 | 29.92 | $30.49 | 186200 |
| 2025-12-09 | 29.83 | $30.47 | 394614 |
| 2025-12-08 | 29.73 | $30.58 | 469800 |
| 2025-12-05 | 29.59 | $30.36 | 218686 |
| 2025-12-04 | 29.47 | $30.77 | 162066 |
| 2025-12-03 | 29.25 | $30.16 | 209400 |
| 2025-12-02 | 29.13 | $30.27 | 297200 |
| 2025-12-01 | 28.98 | $29.91 | 509206 |
| 2025-11-28 | 28.88 | $30.54 | 215400 |
| 2025-11-26 | 28.63 | $29.90 | 107454 |
| 2025-11-25 | 28.48 | $29.46 | 569200 |
| 2025-11-24 | 28.42 | $29.57 | 412200 |
| 2025-11-21 | 28.32 | $29.09 | 206690 |
| 2025-11-20 | 28.32 | $28.28 | 375000 |
| 2025-11-19 | 28.50 | $29.01 | 200030 |
| 2025-11-18 | 28.56 | $29.19 | 257280 |
| 2025-11-17 | 28.60 | $28.98 | 488200 |
| 2025-11-14 | 28.70 | $29.42 | 317200 |
| 2025-11-13 | 28.73 | $29.24 | 312824 |
| 2025-11-12 | 28.82 | $29.28 | 189628 |
| 2025-11-11 | 28.92 | $29.06 | 315280 |
| 2025-11-10 | 29.10 | $29.21 | 607600 |
| 2025-11-07 | 29.28 | $29.05 | 270618 |
| 2025-11-06 | 29.53 | $28.97 | 524800 |
| 2025-11-05 | 29.86 | $28.77 | 282892 |
| 2025-11-04 | 30.28 | $28.56 | 309222 |
| 2025-11-03 | 30.83 | $28.56 | 269098 |
| 2025-10-31 | 31.48 | $28.81 | 433800 |
| 2025-10-30 | 32.18 | $29.29 | 622228 |
| 2025-10-29 | 32.90 | $28.00 | 167202 |
| 2025-10-28 | 34.01 | $29.33 | 310600 |
| 2025-10-27 | 35.02 | $34.62 | 246200 |
| 2025-10-24 | 35.08 | $35.06 | 445400 |
| 2025-10-23 | 35.06 | $35.57 | 201444 |
| 2025-10-22 | 34.92 | $35.61 | 94000 |
| 2025-10-21 | 34.75 | $35.62 | 312200 |
| 2025-10-20 | 34.55 | $35.69 | 135000 |
| 2025-10-17 | 34.30 | $35.51 | 186600 |
| 2025-10-16 | 34.05 | $35.84 | 440660 |
| 2025-10-15 | 33.70 | $35.46 | 114800 |
| 2025-10-14 | 33.36 | $34.32 | 345200 |
| 2025-10-13 | 33.22 | $34.16 | 439000 |
| 2025-10-10 | 33.09 | $34.17 | 642600 |
| 2025-10-09 | 32.94 | $33.94 | 356000 |
| 2025-10-08 | 32.82 | $34.03 | 159800 |
| 2025-10-07 | 32.67 | $33.81 | 283642 |
| 2025-10-06 | 32.55 | $34.00 | 362044 |
| 2025-10-03 | 32.37 | $34.34 | 119400 |
| 2025-10-02 | 32.10 | $34.00 | 183818 |
| 2025-10-01 | 31.87 | $33.10 | 278400 |
| 2025-09-30 | 31.79 | $32.75 | 267878 |
| 2025-09-29 | 31.79 | $32.81 | 419264 |
| 2025-09-26 | 31.79 | $32.03 | 253800 |
| 2025-09-25 | 31.96 | $32.22 | 445652 |
| 2025-09-24 | 32.13 | $32.42 | 143600 |
| 2025-09-23 | 32.30 | $32.77 | 209200 |
| 2025-09-22 | 32.43 | $32.78 | 847086 |
| 2025-09-19 | 32.59 | $32.69 | 405096 |
| 2025-09-18 | 32.81 | $32.93 | 322672 |
| 2025-09-17 | 33.03 | $33.25 | 201200 |
| 2025-09-16 | 33.22 | $33.52 | 178400 |
| 2025-09-15 | 33.40 | $33.81 | 561400 |
| 2025-09-12 | 33.57 | $34.21 | 483808 |
| 2025-09-11 | 33.69 | $34.22 | 516000 |
| 2025-09-10 | 33.83 | $34.74 | 141800 |
| 2025-09-09 | 33.91 | $34.59 | 239414 |
| 2025-09-08 | 34.04 | $34.90 | 506812 |
| 2025-09-05 | 34.14 | $34.17 | 272010 |
| 2025-09-04 | 34.43 | $34.38 | 486292 |
| 2025-09-03 | 34.74 | $33.67 | 729200 |
| 2025-09-02 | 35.25 | $33.60 | 439430 |
| 2025-08-29 | 35.88 | $34.67 | 192200 |
| 2025-08-28 | 36.40 | $34.48 | 321210 |
| 2025-08-27 | 37.05 | $34.99 | 159832 |
| 2025-08-26 | 37.72 | $34.95 | 325476 |
| 2025-08-25 | 38.50 | $34.65 | 482800 |
| 2025-08-22 | 39.49 | $35.21 | 398600 |
| 2025-08-21 | 40.52 | $36.07 | 336200 |
| 2025-08-20 | 41.54 | $35.38 | 151036 |
| 2025-08-19 | 42.88 | $36.55 | 444400 |
| 2025-08-18 | 44.18 | $44.12 | 49844 |
| 2025-08-15 | 44.08 | $43.93 | 72610 |
| 2025-08-14 | 44.01 | $43.89 | 50202 |
| 2025-08-13 | 43.93 | $44.44 | 39800 |
| 2025-08-12 | 43.72 | $43.25 | 66608 |
| 2025-08-11 | 43.72 | $42.95 | 77026 |
| 2025-08-08 | 43.77 | $42.70 | 49200 |
| 2025-08-07 | 43.88 | $43.23 | 68600 |
| 2025-08-06 | 43.89 | $43.81 | 40000 |
| 2025-08-05 | 43.77 | $43.28 | 52088 |
| 2025-08-04 | 43.74 | $43.36 | 97800 |
| 2025-08-01 | 43.68 | $42.55 | 151200 |
| 2025-07-31 | 43.78 | $43.52 | 132200 |
| 2025-07-30 | 43.67 | $43.56 | 110600 |
| 2025-07-29 | 43.54 | $44.43 | 84654 |
| 2025-07-28 | 43.19 | $43.97 | 65400 |
| 2025-07-25 | 42.87 | $44.08 | 78472 |
| 2025-07-24 | 42.48 | $44.50 | 62214 |
| 2025-07-23 | 41.92 | $44.00 | 73800 |
| 2025-07-22 | 41.38 | $43.49 | 122440 |
| 2025-07-21 | 40.85 | $41.91 | 122400 |
| 2025-07-18 | 40.56 | $41.91 | 216222 |
| 2025-07-17 | 40.23 | $40.42 | 160414 |
| 2025-07-16 | 40.16 | $40.51 | 104000 |
| 2025-07-15 | 40.05 | $40.63 | 112058 |
| 2025-07-14 | 39.90 | $39.95 | 108600 |
| 2025-07-11 | 39.87 | $39.56 | 79000 |
| 2025-07-10 | 39.92 | $40.37 | 169626 |
| 2025-07-09 | 39.80 | $40.08 | 71036 |
| 2025-07-08 | 39.72 | $40.28 | 112638 |
| 2025-07-07 | 39.59 | $40.20 | 114000 |
| 2025-07-03 | 39.45 | $39.98 | 49600 |
| 2025-07-02 | 39.33 | $39.59 | 101820 |
| 2025-07-01 | 39.28 | $39.37 | 135082 |
| 2025-06-30 | 39.26 | $39.60 | 107288 |
| 2025-06-27 | 39.20 | $38.53 | 90616 |
| 2025-06-26 | 39.35 | $39.71 | 84600 |
| 2025-06-25 | 39.28 | $38.95 | 86604 |
| 2025-06-24 | 39.35 | $39.66 | 286000 |
| 2025-06-23 | 39.29 | $39.20 | 213800 |
| 2025-06-20 | 39.32 | $38.92 | 248200 |
| 2025-06-18 | 39.41 | $39.49 | 171000 |
| 2025-06-17 | 39.39 | $38.84 | 242848 |
| 2025-06-16 | 39.51 | $39.21 | 425600 |
| 2025-06-13 | 39.57 | $38.76 | 175800 |
| 2025-06-12 | 39.73 | $39.57 | 169056 |
| 2025-06-11 | 39.75 | $39.19 | 118000 |
| 2025-06-10 | 39.85 | $39.85 | 96612 |
| 2025-06-09 | 39.82 | $39.67 | 123800 |
| 2025-06-06 | 39.83 | $39.48 | 142060 |
| 2025-06-05 | 39.88 | $39.54 | 125800 |
| 2025-06-04 | 39.92 | $40.10 | 70400 |
| 2025-06-03 | 39.85 | $39.87 | 79074 |
| 2025-06-02 | 39.82 | $40.50 | 99826 |
| 2025-05-30 | 39.64 | $39.88 | 119446 |
| 2025-05-29 | 39.57 | $39.89 | 86200 |
| 2025-05-28 | 39.48 | $39.78 | 103276 |
| 2025-05-27 | 39.39 | $40.39 | 225096 |
| 2025-05-23 | 39.17 | $40.00 | 67892 |
| 2025-05-22 | 38.99 | $39.58 | 136000 |
| 2025-05-21 | 38.87 | $39.05 | 57200 |
| 2025-05-20 | 38.85 | $39.17 | 188830 |
| 2025-05-19 | 38.80 | $39.24 | 197828 |
| 2025-05-16 | 38.72 | $38.81 | 241688 |
| 2025-05-15 | 38.72 | $38.33 | 210400 |
| 2025-05-14 | 38.83 | $38.33 | 125800 |
| 2025-05-13 | 38.95 | $38.10 | 714800 |
| 2025-05-12 | 39.15 | $37.92 | 292400 |
| 2025-05-09 | 39.41 | $38.35 | 124428 |
| 2025-05-08 | 39.62 | $38.39 | 148810 |
| 2025-05-07 | 39.86 | $39.01 | 106000 |
| 2025-05-06 | 40.01 | $40.47 | 96600 |
| 2025-05-05 | 39.87 | $41.70 | 99400 |
| 2025-05-02 | 39.44 | $41.50 | 91600 |
| 2025-05-01 | 38.99 | $40.25 | 204400 |
| 2025-04-30 | 38.73 | $40.18 | 109800 |
| 2025-04-29 | 38.44 | $39.17 | 59600 |
| 2025-04-28 | 38.32 | $39.58 | 148600 |
| 2025-04-25 | 38.10 | $39.10 | 91278 |
| 2025-04-24 | 37.95 | $38.85 | 193600 |
| 2025-04-23 | 37.82 | $38.20 | 152612 |
| 2025-04-22 | 37.82 | $38.21 | 212400 |
| 2025-04-21 | 37.82 | $37.88 | 309800 |
| 2025-04-17 | 37.90 | $38.37 | 119800 |
| 2025-04-16 | 37.88 | $38.53 | 127892 |
| 2025-04-15 | 37.84 | $38.97 | 222600 |
| 2025-04-14 | 37.70 | $38.17 | 432800 |
| 2025-04-11 | 37.71 | $37.30 | 338000 |
| 2025-04-10 | 37.91 | $36.95 | 440600 |
| 2025-04-09 | 38.23 | $38.99 | 493200 |
| 2025-04-08 | 38.17 | $36.35 | 335200 |
| 2025-04-07 | 38.66 | $36.67 | 420800 |
| 2025-04-04 | 39.17 | $37.22 | 198638 |
| 2025-04-03 | 39.65 | $40.03 | 199804 |
| 2025-04-02 | 39.61 | $40.47 | 97066 |
| 2025-04-01 | 39.48 | $39.73 | 236462 |
| 2025-03-31 | 39.49 | $39.53 | 233296 |
| 2025-03-28 | 39.55 | $39.48 | 202200 |
| 2025-03-27 | 39.62 | $39.73 | 153230 |
| 2025-03-26 | 39.66 | $39.59 | 96446 |
| 2025-03-25 | 39.74 | $40.73 | 322800 |
| 2025-03-24 | 39.60 | $40.33 | 338000 |
| 2025-03-21 | 39.51 | $39.74 | 245600 |
| 2025-03-20 | 39.55 | $40.14 | 53032 |
| 2025-03-19 | 39.51 | $39.97 | 193200 |
| 2025-03-18 | 39.50 | $39.23 | 163956 |
| 2025-03-17 | 39.65 | $39.89 | 238846 |
| 2025-03-14 | 39.70 | $39.70 | 158654 |
| 2025-03-13 | 39.79 | $39.08 | 137800 |
| 2025-03-12 | 40.03 | $39.45 | 114006 |
| 2025-03-11 | 40.25 | $39.19 | 194600 |
| 2025-03-10 | 40.55 | $39.69 | 136200 |
| 2025-03-07 | 40.80 | $41.41 | 86266 |
| 2025-03-06 | 40.73 | $41.00 | 107800 |
| 2025-03-05 | 40.74 | $41.91 | 87434 |
| 2025-03-04 | 40.56 | $40.94 | 165694 |
| 2025-03-03 | 40.56 | $40.39 | 193862 |
| 2025-02-28 | 40.69 | $40.68 | 183200 |
| 2025-02-27 | 40.77 | $40.33 | 148200 |
| 2025-02-26 | 40.95 | $41.67 | 127046 |
| 2025-02-25 | 40.88 | $41.42 | 145600 |
| 2025-02-24 | 40.85 | $40.89 | 280000 |
| 2025-02-21 | 40.94 | $40.92 | 123200 |
| 2025-02-20 | 41.03 | $41.37 | 128600 |
| 2025-02-19 | 41.06 | $41.68 | 367000 |
| 2025-02-18 | 41.02 | $41.31 | 499224 |
| 2025-02-14 | 41.07 | $40.39 | 313600 |
| 2025-02-13 | 41.32 | $40.36 | 196800 |
| 2025-02-12 | 41.62 | $40.34 | 126600 |
| 2025-02-11 | 41.98 | $40.48 | 136852 |
| 2025-02-10 | 42.37 | $42.30 | 151000 |
| 2025-02-07 | 42.44 | $41.96 | 136000 |
| 2025-02-06 | 42.60 | $42.74 | 119000 |
| 2025-02-05 | 42.63 | $42.58 | 83400 |
| 2025-02-04 | 42.69 | $42.76 | 123286 |
| 2025-02-03 | 42.73 | $42.83 | 172200 |
| 2025-01-31 | 42.76 | $43.10 | 100408 |
| 2025-01-30 | 42.75 | $43.59 | 126876 |
| 2025-01-29 | 42.63 | $43.12 | 123880 |
| 2025-01-28 | 42.60 | $42.62 | 288836 |
| 2025-01-27 | 42.67 | $42.58 | 291696 |
| 2025-01-24 | 42.76 | $42.84 | 127418 |
| 2025-01-23 | 42.81 | $42.47 | 94800 |
| 2025-01-22 | 42.96 | $42.27 | 116200 |
| 2025-01-21 | 43.18 | $43.10 | 271238 |
| 2025-01-17 | 43.26 | $43.08 | 150600 |
| 2025-01-16 | 43.36 | $42.92 | 131800 |
| 2025-01-15 | 43.51 | $43.63 | 539000 |
| 2025-01-14 | 43.54 | $43.42 | 232400 |
| 2025-01-13 | 43.62 | $43.20 | 174650 |
| 2025-01-10 | 43.76 | $43.57 | 146800 |
| 2025-01-08 | 43.85 | $44.79 | 69400 |
| 2025-01-07 | 43.70 | $44.48 | 142060 |
| 2025-01-06 | 43.60 | $44.17 | 154000 |
| 2025-01-03 | 43.55 | $44.13 | 84810 |
| 2025-01-02 | 43.50 | $43.50 | 78200 |
| 2024-12-31 | 43.58 | $43.76 | 89698 |
| 2024-12-30 | 43.62 | $44.09 | 128800 |
| 2024-12-27 | 43.60 | $43.94 | 115800 |
| 2024-12-26 | 43.62 | $44.28 | 172622 |
| 2024-12-24 | 43.57 | $44.38 | 181016 |
| 2024-12-23 | 43.50 | $43.90 | 276400 |
| 2024-12-20 | 43.53 | $43.27 | 151600 |
| 2024-12-19 | 43.69 | $43.23 | 144200 |
| 2024-12-18 | 43.90 | $43.54 | 150400 |
| 2024-12-17 | 44.08 | $44.21 | 209800 |
| 2024-12-16 | 44.15 | $43.84 | 180872 |
| 2024-12-13 | 44.32 | $43.86 | 154046 |
| 2024-12-12 | 44.51 | $44.13 | 100600 |
| 2024-12-11 | 44.69 | $44.72 | 51460 |
| 2024-12-10 | 44.77 | $44.96 | 102456 |
| 2024-12-09 | 44.82 | $45.33 | 113242 |
| 2024-12-06 | 44.80 | $44.81 | 117854 |
| 2024-12-05 | 44.90 | $45.24 | 104402 |
| 2024-12-04 | 44.93 | $45.50 | 51400 |
| 2024-12-03 | 44.91 | $45.77 | 161000 |
| 2024-12-02 | 44.83 | $45.50 | 119610 |
| 2024-11-29 | 44.81 | $45.94 | 44224 |
| 2024-11-27 | 44.69 | $45.60 | 68432 |
| 2024-11-26 | 44.64 | $45.15 | 89200 |
| 2024-11-25 | 44.68 | $45.84 | 122676 |
| 2024-11-22 | 44.58 | $45.00 | 887600 |
| 2024-11-21 | 44.66 | $44.65 | 512600 |
| 2024-11-20 | 44.83 | $44.37 | 410600 |
| 2024-11-19 | 45.10 | $44.11 | 351600 |
| 2024-11-18 | 45.47 | $44.15 | 396678 |
| 2024-11-15 | 45.90 | $44.13 | 260800 |
| 2024-11-14 | 46.42 | $45.86 | 73800 |
| 2024-11-13 | 46.65 | $46.47 | 86200 |
| 2024-11-12 | 46.80 | $46.45 | 75616 |
| 2024-11-11 | 46.99 | $47.25 | 77400 |
| 2024-11-08 | 47.04 | $46.75 | 69600 |
| 2024-11-07 | 47.21 | $47.47 | 61200 |
| 2024-11-06 | 47.26 | $46.96 | 49274 |
| 2024-11-05 | 47.44 | $47.34 | 89000 |
| 2024-11-04 | 47.57 | $46.89 | 105018 |
| 2024-11-01 | 47.81 | $46.46 | 63800 |
| 2024-10-31 | 48.20 | $46.88 | 94800 |
| 2024-10-30 | 48.56 | $47.48 | 112800 |
| 2024-10-29 | 48.85 | $47.93 | 72800 |
| 2024-10-28 | 49.10 | $48.21 | 45822 |
| 2024-10-25 | 49.34 | $48.68 | 35686 |
| 2024-10-24 | 49.51 | $48.97 | 52200 |
| 2024-10-23 | 49.66 | $48.54 | 45824 |
| 2024-10-22 | 49.91 | $49.61 | 26246 |
| 2024-10-21 | 49.99 | $50.31 | 38000 |
| 2024-10-18 | 49.93 | $50.56 | 35400 |
| 2024-10-17 | 49.81 | $50.35 | 43600 |
| 2024-10-16 | 49.71 | $50.10 | 40200 |
| 2024-10-15 | 49.65 | $50.28 | 41498 |
| 2024-10-14 | 49.55 | $50.34 | 45600 |
| 2024-10-11 | 49.42 | $50.10 | 37000 |
| 2024-10-10 | 49.31 | $49.59 | 32200 |
| 2024-10-09 | 49.31 | $49.66 | 28400 |
| 2024-10-08 | 49.29 | $49.40 | 41600 |
| 2024-10-07 | 49.32 | $48.79 | 46800 |
| 2024-10-04 | 49.50 | $49.42 | 50600 |
| 2024-10-03 | 49.57 | $49.47 | 36004 |
| 2024-10-02 | 49.64 | $49.58 | 42266 |
| 2024-10-01 | 49.70 | $49.77 | 36064 |
| 2024-09-30 | 49.74 | $49.40 | 36086 |
| 2024-09-27 | 49.86 | $49.54 | 33016 |
| 2024-09-26 | 49.98 | $50.31 | 22296 |
| 2024-09-25 | 49.96 | $49.24 | 27200 |
| 2024-09-24 | 50.15 | $49.72 | 32600 |
| 2024-09-23 | 50.29 | $49.82 | 26634 |
| 2024-09-20 | 50.42 | $49.79 | 21400 |
| 2024-09-19 | 50.58 | $50.38 | 24200 |
| 2024-09-18 | 50.65 | $50.01 | 55208 |
| 2024-09-17 | 50.80 | $50.31 | 19000 |
| 2024-09-16 | 50.92 | $50.30 | 25284 |
| 2024-09-13 | 51.06 | $50.45 | 28890 |
| 2024-09-12 | 51.19 | $50.96 | 71082 |
| 2024-09-11 | 51.23 | $50.43 | 62664 |
| 2024-09-10 | 51.40 | $50.28 | 65608 |
| 2024-09-09 | 51.61 | $50.58 | 39400 |
| 2024-09-06 | 51.80 | $50.15 | 30620 |
| 2024-09-05 | 52.11 | $51.52 | 83200 |
| 2024-09-04 | 52.18 | $51.22 | 21660 |
| 2024-09-03 | 52.31 | $52.03 | 37600 |
| 2024-08-30 | 52.30 | $52.14 | 38470 |
| 2024-08-29 | 52.25 | $52.65 | 63078 |
| 2024-08-28 | 52.09 | $52.25 | 43600 |
| 2024-08-27 | 51.97 | $52.27 | 23800 |
| 2024-08-26 | 51.84 | $52.55 | 27600 |
| 2024-08-23 | 51.62 | $52.82 | 60600 |
| 2024-08-22 | 51.30 | $51.68 | 40276 |
| 2024-08-21 | 51.17 | $52.12 | 24600 |
| 2024-08-20 | 50.93 | $51.84 | 20400 |
| 2024-08-19 | 50.70 | $52.21 | 25000 |
| 2024-08-16 | 50.36 | $50.92 | 36800 |
| 2024-08-15 | 50.23 | $50.09 | 25234 |
| 2024-08-14 | 50.25 | $49.94 | 28092 |
| 2024-08-13 | 50.32 | $49.32 | 40000 |
| 2024-08-12 | 50.52 | $50.99 | 30400 |
| 2024-08-09 | 50.40 | $50.67 | 61000 |
| 2024-08-08 | 50.33 | $50.73 | 39000 |
| 2024-08-07 | 50.24 | $49.40 | 67646 |
| 2024-08-06 | 50.41 | $49.65 | 51800 |
| 2024-08-05 | 50.56 | $48.35 | 47810 |
| 2024-08-02 | 51.00 | $48.88 | 56600 |
| 2024-08-01 | 51.40 | $49.80 | 36054 |
| 2024-07-31 | 51.66 | $51.03 | 25400 |
| 2024-07-30 | 51.71 | $51.14 | 27890 |
| 2024-07-29 | 51.73 | $50.77 | 51400 |
| 2024-07-26 | 51.83 | $50.75 | 33400 |
| 2024-07-25 | 51.95 | $51.18 | 21600 |
| 2024-07-24 | 51.98 | $50.64 | 91200 |
| 2024-07-23 | 52.13 | $51.70 | 37000 |
| 2024-07-22 | 52.07 | $51.55 | 45060 |
| 2024-07-19 | 52.03 | $51.88 | 41800 |
| 2024-07-18 | 51.90 | $52.19 | 28600 |
| 2024-07-17 | 51.68 | $51.65 | 33000 |
| 2024-07-16 | 51.53 | $52.05 | 22000 |
| 2024-07-15 | 51.27 | $52.22 | 29078 |
| 2024-07-12 | 50.91 | $52.36 | 52200 |
| 2024-07-11 | 50.47 | $51.25 | 57400 |
| 2024-07-10 | 50.18 | $50.65 | 57088 |
| 2024-07-09 | 49.96 | $50.20 | 36464 |
| 2024-07-08 | 49.80 | $49.95 | 24472 |
| 2024-07-05 | 49.66 | $50.60 | 45000 |
| 2024-07-03 | 49.35 | $50.09 | 34432 |
| 2024-07-02 | 49.10 | $48.80 | 57800 |
| 2024-07-01 | 49.08 | $48.79 | 40200 |
| 2024-06-28 | 49.05 | $49.25 | 41200 |
| 2024-06-27 | 48.91 | $49.31 | 39482 |
| 2024-06-26 | 48.73 | $48.69 | 157496 |
| 2024-06-25 | 48.65 | $48.93 | 76482 |
| 2024-06-24 | 48.50 | $48.99 | 50000 |
| 2024-06-21 | 48.31 | $48.79 | 59000 |
| 2024-06-20 | 48.13 | $48.55 | 68878 |
| 2024-06-18 | 47.97 | $48.77 | 74200 |
| 2024-06-17 | 47.73 | $48.01 | 64460 |
| 2024-06-14 | 47.61 | $47.62 | 49400 |
| 2024-06-13 | 47.55 | $47.67 | 77200 |
| 2024-06-12 | 47.46 | $47.39 | 52270 |
| 2024-06-11 | 47.42 | $47.12 | 54200 |
| 2024-06-10 | 47.43 | $47.54 | 49632 |
| 2024-06-07 | 47.34 | $47.53 | 41498 |
| 2024-06-06 | 47.24 | $48.28 | 52000 |
| 2024-06-05 | 46.96 | $47.62 | 36800 |
| 2024-06-04 | 46.78 | $46.93 | 60258 |
| 2024-06-03 | 46.71 | $46.98 | 53826 |
| 2024-05-31 | 46.61 | $47.05 | 118600 |
| 2024-05-30 | 46.49 | $46.37 | 112600 |
| 2024-05-29 | 46.48 | $45.81 | 61200 |
| 2024-05-28 | 46.59 | $46.71 | 68042 |
| 2024-05-24 | 46.53 | $46.74 | 61248 |
| 2024-05-23 | 46.45 | $46.22 | 66046 |
| 2024-05-22 | 46.46 | $45.82 | 101486 |
| 2024-05-21 | 46.56 | $46.26 | 36454 |
| 2024-05-20 | 46.58 | $46.37 | 97600 |
| 2024-05-17 | 46.58 | $47.01 | 30400 |
| 2024-05-16 | 46.44 | $47.75 | 32052 |
| 2024-05-15 | 46.11 | $47.49 | 75416 |
| 2024-05-14 | 45.79 | $46.44 | 54448 |
| 2024-05-13 | 45.64 | $46.07 | 84244 |
| 2024-05-10 | 45.54 | $46.20 | 41800 |
| 2024-05-09 | 45.40 | $45.87 | 55208 |
| 2024-05-08 | 45.30 | $45.91 | 40210 |
| 2024-05-07 | 45.19 | $46.18 | 96400 |
| 2024-05-06 | 44.99 | $45.87 | 50632 |
| 2024-05-03 | 44.83 | $45.60 | 64606 |
| 2024-05-02 | 44.71 | $45.53 | 47834 |
| 2024-05-01 | 44.58 | $44.57 | 101400 |
| 2024-04-30 | 44.64 | $44.80 | 371600 |
| 2024-04-29 | 44.66 | $45.34 | 90866 |
| 2024-04-26 | 44.57 | $44.80 | 52600 |
| 2024-04-25 | 44.58 | $45.08 | 60800 |
| 2024-04-24 | 44.54 | $45.05 | 61600 |
| 2024-04-23 | 44.51 | $45.36 | 69014 |
| 2024-04-22 | 44.40 | $44.52 | 108200 |
| 2024-04-19 | 44.47 | $43.41 | 104464 |
| 2024-04-18 | 44.78 | $43.46 | 119200 |
| 2024-04-17 | 45.13 | $43.98 | 89486 |
| 2024-04-16 | 45.43 | $43.92 | 96058 |
| 2024-04-15 | 45.80 | $44.75 | 88498 |
| 2024-04-12 | 46.05 | $45.76 | 35256 |
| 2024-04-11 | 46.14 | $45.75 | 49626 |
| 2024-04-10 | 46.23 | $46.00 | 39030 |
| 2024-04-09 | 46.30 | $46.46 | 47094 |
| 2024-04-08 | 46.27 | $46.54 | 53000 |
| 2024-04-05 | 46.23 | $46.15 | 66800 |
| 2024-04-04 | 46.26 | $46.20 | 62200 |
| 2024-04-03 | 46.28 | $46.36 | 91200 |
| 2024-04-02 | 46.28 | $46.57 | 86000 |
| 2024-04-01 | 46.23 | $46.75 | 43400 |
| 2024-03-28 | 46.14 | $47.15 | 45400 |
| 2024-03-27 | 45.95 | $46.94 | 69044 |
| 2024-03-26 | 45.78 | $46.16 | 100056 |
| 2024-03-25 | 45.75 | $46.19 | 63664 |
| 2024-03-22 | 45.70 | $45.74 | 40600 |
| 2024-03-21 | 45.75 | $45.34 | 41000 |
| 2024-03-20 | 45.89 | $46.00 | 54494 |
| 2024-03-19 | 45.92 | $45.53 | 56402 |
| 2024-03-18 | 46.05 | $45.72 | 37400 |
| 2024-03-15 | 46.17 | $45.78 | 51406 |
| 2024-03-14 | 46.30 | $46.15 | 66000 |
| 2024-03-13 | 46.37 | $46.51 | 51676 |
| 2024-03-12 | 46.37 | $46.52 | 46340 |
| 2024-03-11 | 46.38 | $46.34 | 54600 |
| 2024-03-08 | 46.43 | $47.12 | 36200 |
| 2024-03-07 | 46.33 | $46.88 | 34848 |
| 2024-03-06 | 46.26 | $46.63 | 61418 |
| 2024-03-05 | 46.24 | $46.41 | 175822 |
| 2024-03-04 | 46.26 | $45.45 | 89600 |
| 2024-03-01 | 46.49 | $46.12 | 55870 |
| 2024-02-29 | 46.62 | $46.40 | 41860 |
| 2024-02-28 | 46.71 | $46.29 | 30400 |
| 2024-02-27 | 46.84 | $46.80 | 48800 |
| 2024-02-26 | 46.89 | $47.00 | 44600 |
| 2024-02-23 | 46.91 | $46.89 | 46690 |
| 2024-02-22 | 46.95 | $46.85 | 33000 |
| 2024-02-21 | 47.01 | $46.36 | 77222 |
| 2024-02-20 | 47.19 | $46.20 | 42000 |
| 2024-02-16 | 47.43 | $46.31 | 33424 |
| 2024-02-15 | 47.68 | $46.55 | 45600 |
| 2024-02-14 | 47.93 | $45.61 | 56074 |
| 2024-02-13 | 48.42 | $44.96 | 55200 |
| 2024-02-12 | 49.12 | $47.36 | 46000 |
| 2024-02-09 | 49.42 | $49.71 | 31200 |
| 2024-02-08 | 49.27 | $49.06 | 58050 |
| 2024-02-07 | 49.23 | $49.52 | 217422 |
| 2024-02-06 | 49.08 | $49.44 | 69800 |
| 2024-02-05 | 48.93 | $48.50 | 39802 |
| 2024-02-02 | 48.94 | $48.50 | 58214 |
| 2024-02-01 | 48.94 | $48.85 | 93688 |
| 2024-01-31 | 48.87 | $49.07 | 140200 |
| 2024-01-30 | 48.74 | $48.98 | 61422 |
| 2024-01-29 | 48.61 | $48.62 | 98200 |
| 2024-01-26 | 48.52 | $48.35 | 49002 |
| 2024-01-25 | 48.47 | $48.15 | 66042 |
| 2024-01-24 | 48.45 | $48.02 | 67800 |
| 2024-01-23 | 48.45 | $48.23 | 88806 |
| 2024-01-22 | 48.40 | $47.50 | 177690 |
| 2024-01-19 | 48.50 | $47.91 | 53090 |
| 2024-01-18 | 48.51 | $46.85 | 92842 |
| 2024-01-17 | 48.75 | $46.78 | 117296 |
| 2024-01-16 | 49.03 | $46.83 | 100266 |
| 2024-01-12 | 49.34 | $48.54 | 49434 |
| 2024-01-11 | 49.33 | $48.59 | 85600 |
| 2024-01-10 | 49.30 | $48.97 | 46862 |
| 2024-01-09 | 49.17 | $48.49 | 140660 |
| 2024-01-08 | 49.11 | $48.55 | 174400 |
| 2024-01-05 | 49.03 | $48.33 | 57612 |
| 2024-01-04 | 48.96 | $48.12 | 81600 |
| 2024-01-03 | 48.92 | $47.85 | 90400 |
| 2024-01-02 | 48.91 | $48.43 | 73800 |
| 2023-12-29 | 48.77 | $48.59 | 53200 |
| 2023-12-28 | 48.56 | $48.80 | 89200 |
| 2023-12-27 | 48.26 | $48.97 | 63000 |
| 2023-12-26 | 47.87 | $48.19 | 57200 |
| 2023-12-22 | 47.56 | $47.97 | 54278 |
| 2023-12-21 | 47.24 | $48.07 | 71200 |
| 2023-12-20 | 46.84 | $47.36 | 77674 |
| 2023-12-19 | 46.50 | $47.68 | 94456 |
| 2023-12-18 | 46.04 | $46.93 | 88860 |
| 2023-12-15 | 45.65 | $46.45 | 233692 |
| 2023-12-14 | 45.29 | $46.95 | 205654 |
| 2023-12-13 | 44.76 | $45.83 | 111800 |
| 2023-12-12 | 44.37 | $44.29 | 99600 |
| 2023-12-11 | 44.23 | $44.17 | 133460 |
| 2023-12-08 | 44.09 | $44.06 | 206200 |
| 2023-12-07 | 43.94 | $44.11 | 212400 |
| 2023-12-06 | 43.75 | $43.91 | 171052 |
| 2023-12-05 | 43.56 | $43.38 | 560664 |
| 2023-12-04 | 43.44 | $43.74 | 169600 |
| 2023-12-01 | 43.23 | $44.13 | 176628 |
| 2023-11-30 | 42.89 | $43.38 | 203400 |
| 2023-11-29 | 42.64 | $43.43 | 77252 |
| 2023-11-28 | 42.34 | $42.69 | 126214 |
| 2023-11-27 | 42.14 | $42.35 | 173200 |
| 2023-11-24 | 41.98 | $42.65 | 105800 |
| 2023-11-22 | 41.72 | $42.35 | 97242 |
| 2023-11-21 | 41.47 | $42.15 | 162200 |
| 2023-11-20 | 41.22 | $42.40 | 199000 |
| 2023-11-17 | 40.88 | $42.20 | 57670 |
| 2023-11-16 | 40.52 | $41.82 | 140600 |
| 2023-11-15 | 40.17 | $42.31 | 111422 |
| 2023-11-14 | 39.66 | $41.99 | 182200 |
| 2023-11-13 | 39.14 | $40.33 | 599200 |
| 2023-11-10 | 38.89 | $40.30 | 142400 |
| 2023-11-09 | 38.60 | $40.15 | 134400 |
| 2023-11-08 | 38.29 | $39.85 | 299450 |
| 2023-11-07 | 38.00 | $39.85 | 289000 |
| 2023-11-06 | 37.67 | $40.23 | 202276 |
| 2023-11-03 | 37.21 | $39.84 | 189662 |
| 2023-11-02 | 36.76 | $38.41 | 202612 |
| 2023-11-01 | 36.55 | $37.48 | 154200 |
| 2023-10-31 | 36.51 | $36.90 | 412052 |
| 2023-10-30 | 36.59 | $36.78 | 236836 |
| 2023-10-27 | 36.72 | $36.69 | 362200 |
| 2023-10-26 | 36.90 | $36.89 | 205400 |
| 2023-10-25 | 37.07 | $37.18 | 169676 |
| 2023-10-24 | 37.22 | $37.71 | 405010 |
| 2023-10-23 | 37.28 | $37.31 | 194200 |
| 2023-10-20 | 37.45 | $36.55 | 208000 |
| 2023-10-19 | 37.82 | $37.09 | 235076 |
| 2023-10-18 | 38.14 | $37.61 | 88446 |
| 2023-10-17 | 38.41 | $37.54 | 309648 |
| 2023-10-16 | 38.74 | $38.08 | 367200 |
| 2023-10-13 | 39.03 | $37.92 | 102606 |
| 2023-10-12 | 39.39 | $37.33 | 138022 |
| 2023-10-11 | 39.95 | $40.57 | 151232 |
| 2023-10-10 | 39.92 | $41.10 | 154040 |
| 2023-10-09 | 39.78 | $40.64 | 170894 |
| 2023-10-06 | 39.72 | $40.10 | 144496 |
| 2023-10-05 | 39.77 | $39.90 | 100662 |
| 2023-10-04 | 39.88 | $39.53 | 167200 |
| 2023-10-03 | 40.09 | $39.18 | 184234 |
| 2023-10-02 | 40.41 | $39.08 | 168400 |
| 2023-09-29 | 40.81 | $40.38 | 82458 |
| 2023-09-28 | 41.01 | $40.62 | 238604 |
| 2023-09-27 | 41.19 | $40.08 | 178000 |
| 2023-09-26 | 41.52 | $40.87 | 224200 |
| 2023-09-25 | 41.75 | $40.70 | 213644 |
| 2023-09-22 | 42.05 | $40.70 | 121448 |
| 2023-09-21 | 42.40 | $40.97 | 73644 |
| 2023-09-20 | 42.75 | $42.45 | 173200 |
| 2023-09-19 | 42.85 | $42.68 | 190600 |
| 2023-09-18 | 42.92 | $42.70 | 145600 |
| 2023-09-15 | 42.99 | $42.98 | 215600 |
| 2023-09-14 | 43.02 | $43.14 | 84400 |
| 2023-09-13 | 43.02 | $43.34 | 126038 |
| 2023-09-12 | 42.99 | $43.50 | 525000 |
| 2023-09-11 | 42.91 | $43.32 | 232200 |
| 2023-09-08 | 42.87 | $43.04 | 165272 |
| 2023-09-07 | 42.87 | $42.82 | 129400 |
| 2023-09-06 | 42.93 | $43.30 | 329400 |
| 2023-09-05 | 42.90 | $43.03 | 196800 |
| 2023-09-01 | 42.92 | $43.35 | 1.1M |
| 2023-08-31 | 42.87 | $44.10 | 45042 |
| 2023-08-30 | 42.67 | $44.05 | 39660 |
| 2023-08-29 | 42.45 | $43.16 | 111800 |
| 2023-08-28 | 42.38 | $43.08 | 193206 |
| 2023-08-25 | 42.33 | $42.38 | 88848 |
| 2023-08-24 | 42.42 | $42.24 | 76474 |
| 2023-08-23 | 42.55 | $42.57 | 150800 |
| 2023-08-22 | 42.65 | $42.39 | 201818 |
| 2023-08-21 | 42.80 | $42.92 | 262062 |
| 2023-08-18 | 42.87 | $43.34 | 146200 |
| 2023-08-17 | 42.87 | $43.00 | 218600 |
| 2023-08-16 | 42.94 | $43.63 | 183600 |
| 2023-08-15 | 42.90 | $43.92 | 241400 |
| 2023-08-14 | 42.79 | $42.79 | 174004 |
| 2023-08-11 | 42.92 | $43.25 | 95224 |
| 2023-08-10 | 42.97 | $43.15 | 183200 |
| 2023-08-09 | 43.06 | $42.94 | 116690 |
| 2023-08-08 | 43.21 | $43.22 | 409406 |
| 2023-08-07 | 43.33 | $42.95 | 2.2M |
| 2023-08-04 | 43.54 | $43.09 | 2.3M |
| 2023-08-03 | 43.76 | $43.50 | 646400 |
| 2023-08-02 | 43.93 | $43.71 | 462400 |
| 2023-08-01 | 44.09 | $44.15 | 935438 |
| 2023-07-31 | 44.19 | $44.96 | 815282 |
| 2023-07-28 | 44.14 | $44.37 | 442800 |
| 2023-07-27 | 44.22 | $44.84 | 737064 |
| 2023-07-26 | 44.21 | $44.37 | 1.4M |
| 2023-07-25 | 44.31 | $45.54 | 1.9M |
| 2023-07-24 | 44.18 | $45.00 | 932200 |
| 2023-07-21 | 44.15 | $44.86 | 353060 |
| 2023-07-20 | 44.16 | $44.86 | 84428 |
| 2023-07-19 | 44.18 | $45.06 | 111644 |
| 2023-07-18 | 44.16 | $45.07 | 191800 |
| 2023-07-17 | 44.15 | $44.03 | 167400 |
| 2023-07-14 | 44.37 | $44.57 | 127832 |
| 2023-07-13 | 44.51 | $45.45 | 120400 |
| 2023-07-12 | 44.51 | $44.61 | 150400 |
| 2023-07-11 | 44.69 | $44.21 | 174620 |
| 2023-07-10 | 44.99 | $44.14 | 143020 |
| 2023-07-07 | 45.37 | $44.47 | 163200 |
| 2023-07-06 | 45.75 | $44.63 | 103832 |
| 2023-07-05 | 46.16 | $45.51 | 134276 |
| 2023-07-03 | 46.47 | $46.31 | 63000 |
| 2023-06-30 | 46.66 | $46.13 | 105248 |
| 2023-06-29 | 46.93 | $45.89 | 101012 |
| 2023-06-28 | 47.30 | $45.75 | 163814 |
| 2023-06-27 | 47.76 | $46.50 | 163054 |
| 2023-06-26 | 48.15 | $46.68 | 78842 |
| 2023-06-23 | 48.57 | $47.13 | 61264 |
| 2023-06-22 | 48.97 | $47.61 | 79400 |
| 2023-06-21 | 49.33 | $47.92 | 113000 |
| 2023-06-20 | 49.69 | $48.03 | 87600 |
| 2023-06-16 | 50.09 | $47.74 | 114002 |
| 2023-06-15 | 50.61 | $48.27 | 80400 |
| 2023-06-14 | 51.10 | $48.75 | 54476 |
| 2023-06-13 | 51.57 | $52.32 | 53800 |
| 2023-06-12 | 51.36 | $51.66 | 46800 |
| 2023-06-09 | 51.26 | $51.46 | 41246 |
| 2023-06-08 | 51.17 | $51.49 | 32400 |
| 2023-06-07 | 51.07 | $51.29 | 52600 |
| 2023-06-06 | 50.99 | $51.63 | 88400 |
| 2023-06-05 | 50.83 | $51.60 | 135000 |
| 2023-06-02 | 50.64 | $51.23 | 43600 |
| 2023-06-01 | 50.50 | $51.14 | 109686 |
| 2023-05-31 | 50.36 | $49.98 | 78400 |
| 2023-05-30 | 50.44 | $49.99 | 57280 |
| 2023-05-26 | 50.53 | $49.80 | 49894 |
| 2023-05-25 | 50.67 | $49.83 | 81436 |
| 2023-05-24 | 50.83 | $49.92 | 54450 |
| 2023-05-23 | 50.99 | $50.88 | 64696 |
| 2023-05-22 | 50.98 | $51.16 | 57800 |
| 2023-05-19 | 50.90 | $50.55 | 57600 |
| 2023-05-18 | 50.93 | $50.20 | 39626 |
| 2023-05-17 | 51.05 | $50.77 | 33200 |
| 2023-05-16 | 51.06 | $50.60 | 55200 |
| 2023-05-15 | 51.10 | $51.64 | 66200 |
| 2023-05-12 | 50.93 | $51.19 | 44400 |
| 2023-05-11 | 50.82 | $50.65 | 48000 |
| 2023-05-10 | 50.81 | $51.41 | 72466 |
| 2023-05-09 | 50.63 | $50.60 | 39800 |
| 2023-05-08 | 50.59 | $50.90 | 34200 |
| 2023-05-05 | 50.49 | $51.12 | 50814 |
| 2023-05-04 | 50.31 | $50.01 | 52806 |
| 2023-05-03 | 50.34 | $49.75 | 57820 |
| 2023-05-02 | 50.43 | $50.17 | 35874 |
| 2023-05-01 | 50.44 | $50.09 | 60600 |
| 2023-04-28 | 50.47 | $49.88 | 49024 |
| 2023-04-27 | 50.54 | $50.43 | 59210 |
| 2023-04-26 | 50.51 | $50.22 | 63000 |
| 2023-04-25 | 50.51 | $50.29 | 53600 |
| 2023-04-24 | 50.49 | $50.95 | 44634 |
| 2023-04-21 | 50.33 | $50.49 | 46474 |
| 2023-04-20 | 50.24 | $50.35 | 43808 |
| 2023-04-19 | 50.16 | $50.32 | 32400 |
| 2023-04-18 | 50.08 | $50.38 | 33200 |
| 2023-04-17 | 49.96 | $50.45 | 64228 |
| 2023-04-14 | 49.80 | $50.34 | 68220 |
| 2023-04-13 | 49.65 | $51.16 | 62894 |
| 2023-04-12 | 49.29 | $50.68 | 92472 |
| 2023-04-11 | 48.97 | $50.31 | 41046 |
| 2023-04-10 | 48.68 | $50.10 | 40628 |
| 2023-04-06 | 48.39 | $50.33 | 51408 |
| 2023-04-05 | 48.01 | $49.41 | 40010 |
| 2023-04-04 | 47.76 | $49.08 | 54400 |
| 2023-04-03 | 47.54 | $48.99 | 201600 |
| 2023-03-31 | 47.32 | $48.20 | 126898 |
| 2023-03-30 | 47.22 | $47.97 | 69600 |
| 2023-03-29 | 47.16 | $47.42 | 71686 |
| 2023-03-28 | 47.22 | $47.48 | 90600 |
| 2023-03-27 | 47.28 | $48.02 | 52200 |
| 2023-03-24 | 47.23 | $47.93 | 57600 |
| 2023-03-23 | 47.21 | $48.01 | 56800 |
| 2023-03-22 | 47.17 | $47.57 | 94600 |
| 2023-03-21 | 47.23 | $47.60 | 52000 |
| 2023-03-20 | 47.30 | $47.90 | 96260 |
| 2023-03-17 | 47.32 | $47.65 | 77800 |
| 2023-03-16 | 47.40 | $47.96 | 85240 |
| 2023-03-15 | 47.44 | $46.46 | 119218 |
| 2023-03-14 | 47.82 | $46.55 | 136680 |
| 2023-03-13 | 48.24 | $46.81 | 93822 |
| 2023-03-10 | 48.68 | $46.99 | 60600 |
| 2023-03-09 | 49.16 | $47.49 | 46200 |
| 2023-03-08 | 49.61 | $48.82 | 48800 |
| 2023-03-07 | 49.87 | $48.68 | 95622 |
| 2023-03-06 | 50.20 | $49.53 | 80428 |
| 2023-03-03 | 50.40 | $49.81 | 46682 |
| 2023-03-02 | 50.58 | $49.23 | 56280 |
| 2023-03-01 | 50.92 | $49.50 | 117200 |
| 2023-02-28 | 51.25 | $49.83 | 84622 |
| 2023-02-27 | 51.57 | $50.25 | 70070 |
| 2023-02-24 | 51.86 | $50.16 | 57412 |
| 2023-02-23 | 52.21 | $51.02 | 66800 |
| 2023-02-22 | 52.43 | $50.35 | 69004 |
| 2023-02-21 | 52.82 | $50.86 | 70000 |
| 2023-02-17 | 53.17 | $51.17 | 51610 |
| 2023-02-16 | 53.50 | $52.03 | 49692 |
| 2023-02-15 | 53.70 | $52.66 | 31000 |
| 2023-02-14 | 53.80 | $53.64 | 39694 |
| 2023-02-13 | 53.70 | $53.39 | 46212 |
| 2023-02-10 | 53.62 | $52.58 | 35886 |
| 2023-02-09 | 53.70 | $52.73 | 52400 |
| 2023-02-08 | 53.75 | $52.84 | 41272 |
| 2023-02-07 | 53.78 | $53.69 | 47800 |
| 2023-02-06 | 53.62 | $53.79 | 58206 |
| 2023-02-03 | 53.41 | $54.68 | 62400 |
| 2023-02-02 | 52.97 | $53.99 | 61058 |
| 2023-02-01 | 52.60 | $53.84 | 50460 |
| 2023-01-31 | 52.19 | $52.72 | 55000 |
| 2023-01-30 | 51.94 | $51.69 | 65000 |
| 2023-01-27 | 51.86 | $52.27 | 56800 |
| 2023-01-26 | 51.65 | $52.64 | 63800 |
| 2023-01-25 | 51.31 | $52.57 | 198874 |
| 2023-01-24 | 50.93 | $52.31 | 54492 |
| 2023-01-23 | 50.54 | $52.42 | 64250 |
| 2023-01-20 | 50.05 | $52.25 | 50600 |
| 2023-01-19 | 49.52 | $51.12 | 121600 |
| 2023-01-18 | 49.15 | $50.66 | 77800 |
| 2023-01-17 | 48.80 | $50.73 | 128612 |
| 2023-01-13 | 48.39 | $49.34 | 67410 |
| 2023-01-12 | 48.21 | $49.10 | 89028 |
| 2023-01-11 | 48.05 | $48.21 | 66204 |
| 2023-01-10 | 48.05 | $47.64 | 82418 |
| 2023-01-09 | 48.17 | $47.76 | 168482 |
| 2023-01-06 | 48.29 | $47.97 | 144206 |
| 2023-01-05 | 48.38 | $47.48 | 94858 |
| 2023-01-04 | 48.60 | $48.69 | 111892 |
| 2023-01-03 | 48.59 | $47.68 | 84270 |
| 2022-12-30 | 48.80 | $48.77 | 58800 |
| 2022-12-29 | 48.81 | $48.58 | 69800 |
| 2022-12-28 | 48.86 | $47.66 | 100600 |
| 2022-12-27 | 49.12 | $48.43 | 65292 |
| 2022-12-23 | 49.25 | $48.38 | 111686 |
| 2022-12-22 | 49.41 | $48.01 | 132422 |
| 2022-12-21 | 49.68 | $48.35 | 88678 |
| 2022-12-20 | 49.92 | $47.80 | 202626 |
| 2022-12-19 | 50.31 | $47.81 | 162236 |
| 2022-12-16 | 50.75 | $48.59 | 181400 |
| 2022-12-15 | 51.09 | $49.50 | 117422 |
| 2022-12-14 | 51.30 | $51.17 | 48600 |
| 2022-12-13 | 51.17 | $50.95 | 130048 |
| 2022-12-12 | 51.07 | $50.55 | 136600 |
| 2022-12-09 | 51.02 | $50.56 | 87400 |
| 2022-12-08 | 50.96 | $50.26 | 94600 |
| 2022-12-07 | 50.94 | $50.30 | 141050 |
| 2022-12-06 | 50.90 | $49.90 | 105222 |
| 2022-12-05 | 50.93 | $50.11 | 121400 |
| 2022-12-02 | 50.91 | $51.58 | 66632 |
| 2022-12-01 | 50.57 | $50.85 | 71676 |
| 2022-11-30 | 50.32 | $51.31 | 90200 |
| 2022-11-29 | 49.92 | $50.36 | 82600 |
| 2022-11-28 | 49.65 | $50.06 | 103822 |
| 2022-11-25 | 49.39 | $50.54 | 61856 |
| 2022-11-23 | 48.97 | $50.05 | 112284 |
| 2022-11-22 | 48.59 | $49.98 | 105600 |
| 2022-11-21 | 48.15 | $49.20 | 118080 |
| 2022-11-18 | 47.80 | $49.06 | 88400 |
| 2022-11-17 | 47.42 | $48.91 | 66686 |
| 2022-11-16 | 47.00 | $48.58 | 63600 |
| 2022-11-15 | 46.58 | $48.73 | 137400 |
| 2022-11-14 | 46.06 | $47.92 | 80600 |
| 2022-11-11 | 45.62 | $49.04 | 90054 |
| 2022-11-10 | 44.87 | $47.60 | 101800 |
| 2022-11-09 | 44.31 | $45.11 | 148200 |
| 2022-11-08 | 44.18 | $45.74 | 196072 |
| 2022-11-07 | 43.91 | $44.89 | 145600 |
| 2022-11-04 | 43.77 | $44.82 | 153218 |
| 2022-11-03 | 43.63 | $43.81 | 190200 |
| 2022-11-02 | 43.68 | $44.37 | 131038 |
| 2022-11-01 | 43.63 | $45.20 | 217464 |
| 2022-10-31 | 43.40 | $44.70 | 154282 |
| 2022-10-28 | 43.24 | $44.24 | 126092 |
| 2022-10-27 | 43.17 | $44.27 | 136600 |
| 2022-10-26 | 43.08 | $44.59 | 83060 |
| 2022-10-25 | 42.92 | $44.27 | 209400 |
| 2022-10-24 | 42.81 | $43.68 | 312600 |
| 2022-10-21 | 42.81 | $42.97 | 120600 |
| 2022-10-20 | 42.97 | $42.45 | 137800 |
| 2022-10-19 | 43.28 | $43.14 | 97600 |
| 2022-10-18 | 43.51 | $43.11 | 178200 |
| 2022-10-17 | 43.78 | $43.74 | 208800 |
| 2022-10-14 | 43.98 | $42.78 | 222874 |
| 2022-10-13 | 44.42 | $43.66 | 246200 |
| 2022-10-12 | 44.75 | $43.73 | 132626 |
| 2022-10-11 | 45.13 | $44.24 | 141024 |
| 2022-10-10 | 45.47 | $44.65 | 114416 |
| 2022-10-07 | 45.79 | $45.48 | 114616 |
| 2022-10-06 | 45.99 | $46.39 | 87028 |
| 2022-10-05 | 46.04 | $47.08 | 101600 |
| 2022-10-04 | 45.95 | $47.07 | 166246 |
| 2022-10-03 | 45.87 | $46.46 | 120476 |
| 2022-09-30 | 45.90 | $45.63 | 298290 |
| 2022-09-29 | 46.13 | $46.30 | 268026 |
| 2022-09-28 | 46.25 | $46.04 | 146000 |
| 2022-09-27 | 46.46 | $45.58 | 480400 |
| 2022-09-26 | 46.81 | $46.05 | 188046 |
| 2022-09-23 | 47.13 | $45.22 | 171400 |
| 2022-09-22 | 47.67 | $46.27 | 84866 |
| 2022-09-21 | 48.09 | $46.40 | 72450 |
| 2022-09-20 | 48.56 | $47.04 | 125200 |
| 2022-09-19 | 48.96 | $47.75 | 106000 |
| 2022-09-16 | 49.29 | $48.06 | 89432 |
| 2022-09-15 | 49.61 | $48.05 | 95200 |
| 2022-09-14 | 49.98 | $48.80 | 51002 |
| 2022-09-13 | 50.26 | $48.79 | 54416 |
| 2022-09-12 | 50.59 | $51.08 | 85636 |
| 2022-09-09 | 50.48 | $51.39 | 53810 |
| 2022-09-08 | 50.30 | $50.53 | 124000 |
| 2022-09-07 | 50.26 | $49.78 | 59000 |
| 2022-09-06 | 50.38 | $49.48 | 65800 |
| 2022-09-02 | 50.58 | $50.24 | 70200 |
| 2022-09-01 | 50.65 | $50.16 | 74800 |
| 2022-08-31 | 50.75 | $50.20 | 57204 |
| 2022-08-30 | 50.86 | $50.09 | 66056 |
| 2022-08-29 | 51.01 | $50.84 | 48000 |
| 2022-08-26 | 51.02 | $50.54 | 59800 |
| 2022-08-25 | 51.10 | $50.47 | 52244 |
| 2022-08-24 | 51.21 | $49.99 | 82090 |
| 2022-08-23 | 51.43 | $50.20 | 72600 |
| 2022-08-22 | 51.63 | $50.33 | 173600 |
| 2022-08-19 | 51.84 | $50.42 | 57400 |
| 2022-08-18 | 52.07 | $51.66 | 75816 |
| 2022-08-17 | 52.06 | $50.46 | 71000 |
| 2022-08-16 | 52.29 | $52.07 | 73262 |
| 2022-08-15 | 52.23 | $51.73 | 68424 |
| 2022-08-12 | 52.21 | $52.28 | 72800 |
| 2022-08-11 | 52.07 | $52.21 | 69200 |
| 2022-08-10 | 51.92 | $52.06 | 48800 |
| 2022-08-09 | 51.77 | $51.49 | 88000 |
| 2022-08-08 | 51.71 | $51.66 | 64600 |
| 2022-08-05 | 51.59 | $51.20 | 71000 |
| 2022-08-04 | 51.55 | $51.27 | 54448 |
| 2022-08-03 | 51.49 | $51.30 | 108200 |
| 2022-08-02 | 51.39 | $51.57 | 65800 |
| 2022-08-01 | 51.22 | $51.95 | 101800 |
| 2022-07-29 | 50.94 | $50.87 | 52442 |
| 2022-07-28 | 50.83 | $50.89 | 60400 |
| 2022-07-27 | 50.69 | $51.24 | 79000 |
| 2022-07-26 | 50.45 | $49.50 | 126400 |
| 2022-07-25 | 50.54 | $50.70 | 82282 |
| 2022-07-22 | 50.37 | $50.61 | 60200 |
| 2022-07-21 | 50.20 | $51.07 | 82898 |
| 2022-07-20 | 49.89 | $50.20 | 172276 |
| 2022-07-19 | 49.71 | $50.68 | 69800 |
| 2022-07-18 | 49.40 | $50.25 | 143800 |
| 2022-07-15 | 49.12 | $51.00 | 96200 |
| 2022-07-14 | 48.63 | $49.69 | 83828 |
| 2022-07-13 | 48.34 | $49.45 | 113670 |
| 2022-07-12 | 48.05 | $49.57 | 64000 |
| 2022-07-11 | 47.68 | $48.63 | 88290 |
| 2022-07-08 | 47.46 | $49.50 | 67200 |
| 2022-07-07 | 47.01 | $49.47 | 110422 |
| 2022-07-06 | 46.49 | $48.85 | 145656 |
| 2022-07-05 | 46.03 | $46.97 | 427276 |
| 2022-07-01 | 45.89 | $45.98 | 499400 |
| 2022-06-30 | 45.94 | $46.00 | 665800 |
| 2022-06-29 | 45.99 | $46.10 | 448468 |
| 2022-06-28 | 46.04 | $46.79 | 442664 |
| 2022-06-27 | 45.96 | $46.97 | 507212 |
| 2022-06-24 | 45.82 | $47.53 | 634456 |
| 2022-06-23 | 45.55 | $46.20 | 413000 |
| 2022-06-22 | 45.53 | $45.36 | 786440 |
| 2022-06-21 | 45.68 | $45.60 | 642428 |
| 2022-06-17 | 45.81 | $43.97 | 171000 |
| 2022-06-16 | 46.31 | $44.21 | 190400 |
| 2022-06-15 | 46.85 | $45.67 | 144000 |
| 2022-06-14 | 47.17 | $44.85 | 143202 |
| 2022-06-13 | 47.71 | $45.65 | 171000 |
| 2022-06-10 | 48.18 | $47.02 | 103600 |
| 2022-06-09 | 48.43 | $47.78 | 75210 |
| 2022-06-08 | 48.56 | $48.46 | 87228 |
| 2022-06-07 | 48.57 | $48.74 | 83884 |
| 2022-06-06 | 48.53 | $48.79 | 92000 |
| 2022-06-03 | 48.46 | $48.20 | 60400 |
| 2022-06-02 | 48.51 | $49.48 | 90600 |
| 2022-06-01 | 48.29 | $48.71 | 93200 |
| 2022-05-31 | 48.21 | $48.65 | 121400 |
| 2022-05-27 | 48.12 | $48.43 | 122230 |
| 2022-05-26 | 48.06 | $48.23 | 119476 |
| 2022-05-25 | 48.04 | $48.47 | 84600 |
| 2022-05-24 | 47.96 | $48.83 | 94400 |
| 2022-05-23 | 47.80 | $48.29 | 104028 |
| 2022-05-20 | 47.73 | $48.34 | 104800 |
| 2022-05-19 | 47.63 | $48.15 | 90000 |
| 2022-05-18 | 47.57 | $46.78 | 68034 |
| 2022-05-17 | 47.78 | $48.53 | 85096 |
| 2022-05-16 | 47.66 | $48.38 | 110400 |
| 2022-05-13 | 47.55 | $48.79 | 156462 |
| 2022-05-12 | 47.35 | $46.47 | 102000 |
| 2022-05-11 | 47.60 | $47.52 | 128842 |
| 2022-05-10 | 47.68 | $46.95 | 125000 |
| 2022-05-09 | 47.89 | $46.51 | 91810 |
| 2022-05-06 | 48.23 | $47.13 | 128000 |
| 2022-05-05 | 48.50 | $48.43 | 94892 |
| 2022-05-04 | 48.53 | $50.28 | 87038 |
| 2022-05-03 | 48.19 | $48.58 | 79000 |
| 2022-05-02 | 48.15 | $47.48 | 103636 |
| 2022-04-29 | 48.33 | $47.64 | 66200 |
| 2022-04-28 | 48.52 | $48.05 | 95602 |
| 2022-04-27 | 48.64 | $47.43 | 134202 |
| 2022-04-26 | 48.92 | $47.57 | 134212 |
| 2022-04-25 | 49.22 | $48.25 | 78200 |
| 2022-04-22 | 49.42 | $48.53 | 62600 |
| 2022-04-21 | 49.60 | $48.91 | 83868 |
| 2022-04-20 | 49.72 | $49.53 | 78450 |
| 2022-04-19 | 49.73 | $49.83 | 400240 |
| 2022-04-18 | 49.67 | $48.91 | 91860 |
| 2022-04-14 | 49.80 | $48.80 | 70200 |
| 2022-04-13 | 49.97 | $48.84 | 109000 |
| 2022-04-12 | 50.16 | $48.86 | 78662 |
| 2022-04-11 | 50.37 | $49.17 | 73400 |
| 2022-04-08 | 50.54 | $49.71 | 73000 |
| 2022-04-07 | 50.62 | $50.25 | 82000 |
| 2022-04-06 | 50.60 | $50.29 | 178258 |
| 2022-04-05 | 50.56 | $50.73 | 132400 |
| 2022-04-04 | 50.41 | $50.84 | 167400 |
| 2022-04-01 | 50.22 | $50.12 | 56800 |
| 2022-03-31 | 50.13 | $49.88 | 109608 |
| 2022-03-30 | 50.08 | $50.76 | 97600 |
| 2022-03-29 | 49.84 | $50.26 | 95200 |
| 2022-03-28 | 49.65 | $49.28 | 66800 |
| 2022-03-25 | 49.63 | $49.95 | 70200 |
| 2022-03-24 | 49.47 | $50.25 | 46682 |
| 2022-03-23 | 49.21 | $49.74 | 74230 |
| 2022-03-22 | 49.01 | $49.60 | 194800 |
| 2022-03-21 | 48.81 | $49.75 | 222802 |
| 2022-03-18 | 48.53 | $50.40 | 306074 |
| 2022-03-17 | 48.08 | $49.90 | 76634 |
| 2022-03-16 | 47.65 | $49.62 | 135600 |
| 2022-03-15 | 47.22 | $47.97 | 193400 |
| 2022-03-14 | 47.06 | $47.44 | 122804 |
| 2022-03-11 | 46.99 | $46.87 | 83000 |
| 2022-03-10 | 47.02 | $48.15 | 159628 |
| 2022-03-09 | 46.80 | $47.21 | 178264 |
| 2022-03-08 | 46.73 | $46.58 | 230400 |
| 2022-03-07 | 46.79 | $45.81 | 211200 |
| 2022-03-04 | 47.03 | $47.78 | 170600 |
| 2022-03-03 | 46.89 | $47.07 | 183032 |
| 2022-03-02 | 46.87 | $47.73 | 238200 |
| 2022-03-01 | 46.72 | $47.21 | 269400 |
| 2022-02-28 | 46.65 | $47.43 | 292000 |
| 2022-02-25 | 46.52 | $48.05 | 144800 |
| 2022-02-24 | 46.25 | $47.93 | 143000 |
| 2022-02-23 | 45.97 | $47.93 | 131298 |
| 2022-02-22 | 45.64 | $48.24 | 178400 |
| 2022-02-18 | 45.20 | $47.62 | 158602 |
| 2022-02-17 | 44.83 | $48.72 | 841228 |
| 2022-02-16 | 44.17 | $47.20 | 618600 |
| 2022-02-15 | 43.74 | $43.25 | 244620 |
| 2022-02-14 | 44.08 | $42.78 | 367000 |
| 2022-02-11 | 44.58 | $43.71 | 216276 |
| 2022-02-10 | 44.99 | $45.29 | 119600 |
| 2022-02-09 | 45.13 | $45.97 | 106230 |
| 2022-02-08 | 45.17 | $45.98 | 146400 |
| 2022-02-07 | 45.22 | $45.28 | 85800 |
| 2022-02-04 | 45.44 | $45.66 | 128600 |
| 2022-02-03 | 45.63 | $45.35 | 114600 |
| 2022-02-02 | 45.93 | $46.86 | 75608 |
| 2022-02-01 | 45.96 | $46.68 | 167400 |
| 2022-01-31 | 46.05 | $46.24 | 167210 |
| 2022-01-28 | 46.26 | $44.78 | 164600 |
| 2022-01-27 | 46.82 | $44.44 | 363600 |
| 2022-01-26 | 47.56 | $46.53 | 206000 |
| 2022-01-25 | 47.99 | $46.61 | 196000 |
| 2022-01-24 | 48.47 | $46.46 | 287200 |
| 2022-01-21 | 49.08 | $47.32 | 236074 |
| 2022-01-20 | 49.61 | $48.77 | 226600 |
| 2022-01-19 | 49.93 | $48.94 | 227064 |
| 2022-01-18 | 50.27 | $49.09 | 231286 |
| 2022-01-14 | 50.64 | $49.88 | 146614 |
| 2022-01-13 | 50.90 | $51.05 | 115666 |
| 2022-01-12 | 50.97 | $51.38 | 83006 |
| 2022-01-11 | 50.98 | $50.52 | 115018 |
| 2022-01-10 | 51.19 | $50.16 | 131400 |
| 2022-01-07 | 51.50 | $50.57 | 90624 |
| 2022-01-06 | 51.79 | $50.90 | 75000 |
| 2022-01-05 | 52.05 | $52.32 | 73272 |
| 2022-01-04 | 52.06 | $53.56 | 112800 |
| 2022-01-03 | 51.82 | $52.37 | 105080 |
| 2021-12-31 | 51.79 | $52.90 | 59800 |
| 2021-12-30 | 51.65 | $53.04 | 117800 |
| 2021-12-29 | 51.47 | $52.94 | 59000 |
| 2021-12-28 | 51.28 | $52.83 | 45834 |
| 2021-12-27 | 51.09 | $52.94 | 91090 |
| 2021-12-23 | 50.86 | $52.82 | 87600 |
| 2021-12-22 | 50.62 | $52.65 | 96222 |
| 2021-12-21 | 50.39 | $51.18 | 213400 |
| 2021-12-20 | 50.45 | $48.71 | 145684 |
| 2021-12-17 | 51.04 | $48.99 | 111600 |
| 2021-12-16 | 51.68 | $49.20 | 142800 |
| 2021-12-15 | 52.39 | $50.32 | 89002 |
| 2021-12-14 | 52.98 | $50.18 | 171014 |
| 2021-12-13 | 53.71 | $52.74 | 60600 |
| 2021-12-10 | 54.02 | $53.30 | 81258 |
| 2021-12-09 | 54.26 | $54.15 | 69614 |
| 2021-12-08 | 54.37 | $54.67 | 48052 |
| 2021-12-07 | 54.40 | $53.91 | 126200 |
| 2021-12-06 | 54.59 | $52.58 | 87200 |
| 2021-12-03 | 55.09 | $52.31 | 66270 |
| 2021-12-02 | 55.74 | $54.40 | 82430 |
| 2021-12-01 | 56.05 | $54.90 | 84858 |
| 2021-11-30 | 56.31 | $54.80 | 99842 |
| 2021-11-29 | 56.63 | $54.94 | 75834 |
| 2021-11-26 | 56.97 | $55.41 | 61632 |
| 2021-11-24 | 57.27 | $57.00 | 60200 |
| 2021-11-23 | 57.27 | $57.22 | 63480 |
| 2021-11-22 | 57.23 | $57.11 | 58400 |
| 2021-11-19 | 57.20 | $57.03 | 158000 |
| 2021-11-18 | 57.18 | $56.99 | 77014 |
| 2021-11-17 | 57.16 | $56.23 | 52800 |
| 2021-11-16 | 57.30 | $56.24 | 53800 |
| 2021-11-15 | 57.45 | $56.77 | 38634 |
| 2021-11-12 | 57.52 | $56.28 | 46000 |
| 2021-11-11 | 57.69 | $56.13 | 49800 |
| 2021-11-10 | 57.91 | $57.52 | 49226 |
| 2021-11-09 | 57.88 | $58.37 | 68200 |
| 2021-11-08 | 57.65 | $57.87 | 48200 |
| 2021-11-05 | 57.48 | $58.21 | 40616 |
| 2021-11-04 | 57.21 | $57.73 | 37800 |
| 2021-11-03 | 57.00 | $58.18 | 45414 |
| 2021-11-02 | 56.65 | $57.68 | 61600 |
| 2021-11-01 | 56.34 | $57.85 | 60600 |
| 2021-10-29 | 55.94 | $56.84 | 46400 |
| 2021-10-28 | 55.69 | $56.77 | 63800 |
| 2021-10-27 | 55.41 | $56.37 | 49600 |
| 2021-10-26 | 55.17 | $55.89 | 61488 |
| 2021-10-25 | 55.00 | $55.60 | 68800 |
| 2021-10-22 | 54.85 | $55.50 | 40000 |
| 2021-10-21 | 54.70 | $55.22 | 66800 |
| 2021-10-20 | 54.58 | $56.17 | 79400 |
| 2021-10-19 | 54.24 | $55.88 | 77242 |
| 2021-10-18 | 53.91 | $54.55 | 123600 |
| 2021-10-15 | 53.82 | $55.63 | 148400 |
| 2021-10-14 | 53.48 | $55.27 | 66000 |
| 2021-10-13 | 53.16 | $54.38 | 35212 |
| 2021-10-12 | 52.98 | $54.04 | 43000 |
| 2021-10-11 | 52.86 | $52.75 | 45200 |
| 2021-10-08 | 52.99 | $53.06 | 48296 |
| 2021-10-07 | 53.08 | $52.84 | 66400 |
| 2021-10-06 | 53.23 | $52.29 | 72860 |
| 2021-10-05 | 53.54 | $52.65 | 81612 |
| 2021-10-04 | 53.82 | $52.11 | 81000 |
| 2021-10-01 | 54.26 | $52.62 | 67600 |
| 2021-09-30 | 54.67 | $52.35 | 71400 |
| 2021-09-29 | 55.21 | $51.90 | 79434 |
| 2021-09-28 | 55.92 | $53.38 | 196426 |
| 2021-09-27 | 56.44 | $55.50 | 51000 |
| 2021-09-24 | 56.60 | $56.44 | 57832 |
| 2021-09-23 | 56.58 | $57.10 | 108600 |
| 2021-09-22 | 56.41 | $56.65 | 69898 |
| 2021-09-21 | 56.31 | $56.24 | 78200 |
| 2021-09-20 | 56.28 | $55.21 | 92600 |
| 2021-09-17 | 56.45 | $56.17 | 58290 |
| 2021-09-16 | 56.45 | $56.27 | 93452 |
| 2021-09-15 | 56.43 | $56.29 | 41416 |
| 2021-09-14 | 56.39 | $54.76 | 46496 |
| 2021-09-13 | 56.67 | $55.83 | 48870 |
| 2021-09-10 | 56.76 | $55.42 | 63802 |
| 2021-09-09 | 56.95 | $56.40 | 38600 |
| 2021-09-08 | 56.96 | $56.96 | 53800 |
| 2021-09-07 | 56.84 | $57.28 | 44000 |
| 2021-09-03 | 56.63 | $56.50 | 38468 |
| 2021-09-02 | 56.55 | $56.23 | 59078 |
| 2021-09-01 | 56.50 | $56.76 | 47400 |
| 2021-08-31 | 56.33 | $57.00 | 60800 |
| 2021-08-30 | 56.08 | $56.82 | 58800 |
| 2021-08-27 | 55.82 | $57.00 | 54448 |
| 2021-08-26 | 55.48 | $55.83 | 51294 |
| 2021-08-25 | 55.32 | $56.96 | 53400 |
| 2021-08-24 | 54.89 | $56.11 | 83470 |
| 2021-08-23 | 54.57 | $55.33 | 64600 |
| 2021-08-20 | 54.37 | $54.67 | 176800 |
| 2021-08-19 | 54.26 | $54.09 | 98672 |
| 2021-08-18 | 54.26 | $52.95 | 57600 |
| 2021-08-17 | 54.50 | $54.04 | 98218 |
| 2021-08-16 | 54.54 | $54.75 | 49290 |
| 2021-08-13 | 54.44 | $54.89 | 51800 |
| 2021-08-12 | 54.29 | $53.51 | 44086 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
23.39
2026-08-10
Close Price
$23.77
Vol: 87051
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
16.06
Average
43.16
Maximum
58.53
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 23.39 | $23.77 | 87051 |
| 2026-08-07 | 23.09 | $23.52 | 155800 |
| 2026-08-06 | 22.79 | $23.30 | 91700 |
| 2026-08-05 | 22.49 | $23.01 | 109722 |
| 2026-08-04 | 22.20 | $22.96 | 88100 |
| 2026-08-03 | 21.85 | $21.78 | 118019 |
| 2026-07-31 | 21.80 | $21.64 | 176700 |
| 2026-07-30 | 21.77 | $22.76 | 214430 |
| 2026-07-29 | 21.37 | $22.19 | 315600 |
| 2026-07-28 | 21.06 | $21.08 | 260716 |
| 2026-07-27 | 21.03 | $20.34 | 316400 |
| 2026-07-24 | 21.22 | $20.00 | 219200 |
| 2026-07-23 | 21.56 | $20.16 | 223900 |
| 2026-07-22 | 21.91 | $20.80 | 152515 |
| 2026-07-21 | 22.13 | $21.35 | 203300 |
| 2026-07-20 | 22.21 | $21.56 | 502822 |
| 2026-07-17 | 22.22 | $21.76 | 161900 |
| 2026-07-16 | 22.16 | $21.43 | 250300 |
| 2026-07-15 | 22.18 | $21.47 | 347942 |
| 2026-07-14 | 22.17 | $21.58 | 428819 |
| 2026-07-13 | 22.10 | $21.10 | 300631 |
| 2026-07-10 | 22.16 | $21.61 | 438000 |
| 2026-07-09 | 22.04 | $21.95 | 247348 |
| 2026-07-08 | 21.78 | $21.61 | 489300 |
| 2026-07-07 | 21.55 | $21.68 | 796933 |
| 2026-07-06 | 21.22 | $21.79 | 482137 |
| 2026-07-02 | 20.78 | $20.54 | 251800 |
| 2026-07-01 | 20.61 | $20.43 | 188309 |
| 2026-06-30 | 20.44 | $20.06 | 565020 |
| 2026-06-29 | 20.32 | $20.12 | 486700 |
| 2026-06-26 | 20.16 | $19.98 | 375227 |
| 2026-06-25 | 19.98 | $20.44 | 357135 |
| 2026-06-24 | 19.62 | $19.91 | 682044 |
| 2026-06-23 | 19.33 | $19.59 | 907400 |
| 2026-06-22 | 19.07 | $19.88 | 746823 |
| 2026-06-18 | 18.65 | $19.20 | 371700 |
| 2026-06-17 | 18.36 | $18.41 | 819200 |
| 2026-06-16 | 18.25 | $18.79 | 422700 |
| 2026-06-15 | 18.00 | $18.64 | 822800 |
| 2026-06-12 | 17.74 | $19.06 | 270710 |
| 2026-06-11 | 17.30 | $19.20 | 456100 |
| 2026-06-10 | 16.73 | $17.95 | 231200 |
| 2026-06-09 | 16.43 | $17.44 | 492040 |
| 2026-06-08 | 16.25 | $17.08 | 640100 |
| 2026-06-05 | 16.16 | $17.12 | 420500 |
| 2026-06-04 | 16.06 | $16.63 | 441035 |
| 2026-06-03 | 16.12 | $16.35 | 322903 |
| 2026-06-02 | 16.29 | $16.63 | 627135 |
| 2026-06-01 | 16.44 | $16.80 | 498718 |
| 2026-05-29 | 16.60 | $17.41 | 748500 |
| 2026-05-28 | 16.61 | $17.39 | 2.2M |
| 2026-05-27 | 16.67 | $17.73 | 707000 |
| 2026-05-26 | 16.65 | $17.41 | 570500 |
| 2026-05-22 | 16.76 | $17.69 | 363300 |
| 2026-05-21 | 16.84 | $17.85 | 402037 |
| 2026-05-20 | 16.91 | $17.81 | 272049 |
| 2026-05-19 | 17.05 | $17.44 | 644100 |
| 2026-05-18 | 17.36 | $17.27 | 599341 |
| 2026-05-15 | 17.83 | $17.41 | 242516 |
| 2026-05-14 | 18.40 | $17.55 | 705000 |
| 2026-05-13 | 19.07 | $17.79 | 379000 |
| 2026-05-12 | 19.84 | $17.75 | 805331 |
| 2026-05-11 | 20.82 | $18.15 | 496714 |
| 2026-05-08 | 21.89 | $21.71 | 296533 |
| 2026-05-07 | 22.10 | $21.78 | 549421 |
| 2026-05-06 | 22.33 | $22.73 | 189900 |
| 2026-05-05 | 22.33 | $22.38 | 273313 |
| 2026-05-04 | 22.45 | $22.22 | 364800 |
| 2026-05-01 | 22.65 | $22.41 | 112900 |
| 2026-04-30 | 22.85 | $22.53 | 478100 |
| 2026-04-29 | 23.07 | $22.24 | 227000 |
| 2026-04-28 | 23.43 | $23.04 | 441000 |
| 2026-04-27 | 23.63 | $23.55 | 426800 |
| 2026-04-24 | 23.72 | $23.15 | 208842 |
| 2026-04-23 | 23.96 | $22.85 | 504527 |
| 2026-04-22 | 24.34 | $23.01 | 193930 |
| 2026-04-21 | 24.77 | $24.16 | 238333 |
| 2026-04-20 | 24.92 | $24.75 | 435200 |
| 2026-04-17 | 24.93 | $24.79 | 256700 |
| 2026-04-16 | 24.91 | $24.70 | 1.6M |
| 2026-04-15 | 24.92 | $25.40 | 1.3M |
| 2026-04-14 | 24.72 | $24.76 | 371218 |
| 2026-04-13 | 24.66 | $24.61 | 516000 |
| 2026-04-10 | 24.65 | $24.72 | 120200 |
| 2026-04-09 | 24.60 | $24.98 | 273935 |
| 2026-04-08 | 24.46 | $25.13 | 140200 |
| 2026-04-07 | 24.25 | $24.65 | 664800 |
| 2026-04-06 | 24.14 | $24.37 | 429500 |
| 2026-04-02 | 24.11 | $24.20 | 332800 |
| 2026-04-01 | 24.13 | $24.81 | 246932 |
| 2026-03-31 | 23.98 | $24.54 | 482741 |
| 2026-03-30 | 23.88 | $24.02 | 652111 |
| 2026-03-27 | 23.94 | $24.34 | 946911 |
| 2026-03-26 | 23.91 | $24.06 | 3.8M |
| 2026-03-25 | 23.99 | $24.59 | 205500 |
| 2026-03-24 | 23.93 | $24.36 | 310641 |
| 2026-03-23 | 23.94 | $24.82 | 457500 |
| 2026-03-20 | 23.82 | $23.95 | 492407 |
| 2026-03-19 | 23.96 | $23.96 | 162600 |
| 2026-03-18 | 24.16 | $23.96 | 178513 |
| 2026-03-17 | 24.41 | $25.08 | 318825 |
| 2026-03-16 | 24.38 | $24.92 | 428400 |
| 2026-03-13 | 24.41 | $24.43 | 348022 |
| 2026-03-12 | 24.62 | $24.78 | 541300 |
| 2026-03-11 | 24.78 | $25.32 | 769300 |
| 2026-03-10 | 24.83 | $25.96 | 758435 |
| 2026-03-09 | 24.70 | $25.74 | 1.2M |
| 2026-03-06 | 24.64 | $25.15 | 304500 |
| 2026-03-05 | 24.77 | $25.41 | 441500 |
| 2026-03-04 | 24.87 | $25.49 | 293337 |
| 2026-03-03 | 24.99 | $25.27 | 133044 |
| 2026-03-02 | 25.23 | $25.88 | 61600 |
| 2026-02-27 | 25.36 | $26.06 | 189046 |
| 2026-02-26 | 25.48 | $25.88 | 398800 |
| 2026-02-25 | 25.70 | $25.90 | 181400 |
| 2026-02-24 | 26.00 | $25.48 | 496624 |
| 2026-02-23 | 26.52 | $26.06 | 448090 |
| 2026-02-20 | 26.99 | $27.01 | 296200 |
| 2026-02-19 | 27.29 | $27.01 | 178838 |
| 2026-02-18 | 27.67 | $26.85 | 365446 |
| 2026-02-17 | 28.20 | $26.50 | 601000 |
| 2026-02-13 | 28.97 | $26.50 | 205000 |
| 2026-02-12 | 29.91 | $27.05 | 209230 |
| 2026-02-11 | 30.90 | $28.41 | 117644 |
| 2026-02-10 | 31.66 | $29.17 | 454432 |
| 2026-02-09 | 32.35 | $32.23 | 344000 |
| 2026-02-06 | 32.20 | $32.11 | 420096 |
| 2026-02-05 | 32.05 | $31.51 | 783280 |
| 2026-02-04 | 32.04 | $32.13 | 1.1M |
| 2026-02-03 | 31.82 | $31.52 | 136774 |
| 2026-02-02 | 31.72 | $31.08 | 388848 |
| 2026-01-30 | 31.74 | $31.48 | 190220 |
| 2026-01-29 | 31.62 | $31.83 | 249400 |
| 2026-01-28 | 31.35 | $31.49 | 260800 |
| 2026-01-27 | 31.11 | $32.20 | 269400 |
| 2026-01-26 | 30.59 | $31.32 | 212200 |
| 2026-01-23 | 30.22 | $31.01 | 154614 |
| 2026-01-22 | 29.87 | $30.60 | 319000 |
| 2026-01-21 | 29.56 | $30.11 | 234000 |
| 2026-01-20 | 29.34 | $29.66 | 208200 |
| 2026-01-16 | 29.21 | $29.50 | 169286 |
| 2026-01-15 | 29.11 | $29.27 | 208052 |
| 2026-01-14 | 29.05 | $29.15 | 190810 |
| 2026-01-13 | 29.03 | $28.90 | 264600 |
| 2026-01-12 | 29.08 | $29.39 | 316800 |
| 2026-01-09 | 28.99 | $29.27 | 173812 |
| 2026-01-08 | 28.92 | $29.39 | 356000 |
| 2026-01-07 | 28.80 | $28.67 | 100400 |
| 2026-01-06 | 28.89 | $28.64 | 183600 |
| 2026-01-05 | 29.01 | $29.20 | 499406 |
| 2026-01-02 | 28.98 | $28.76 | 196000 |
| 2025-12-31 | 29.09 | $28.80 | 137800 |
| 2025-12-30 | 29.21 | $29.00 | 327090 |
| 2025-12-29 | 29.31 | $29.21 | 520800 |
| 2025-12-26 | 29.36 | $29.15 | 237000 |
| 2025-12-24 | 29.44 | $29.09 | 112600 |
| 2025-12-23 | 29.56 | $29.54 | 256000 |
| 2025-12-22 | 29.57 | $29.45 | 347460 |
| 2025-12-19 | 29.61 | $29.29 | 434644 |
| 2025-12-18 | 29.71 | $29.05 | 407800 |
| 2025-12-17 | 29.92 | $28.62 | 157894 |
| 2025-12-16 | 30.30 | $29.35 | 425260 |
| 2025-12-15 | 30.53 | $29.86 | 547034 |
| 2025-12-12 | 30.65 | $30.71 | 262842 |
| 2025-12-11 | 30.52 | $30.03 | 332200 |
| 2025-12-10 | 30.57 | $30.49 | 186200 |
| 2025-12-09 | 30.49 | $30.47 | 394614 |
| 2025-12-08 | 30.39 | $30.58 | 469800 |
| 2025-12-05 | 30.22 | $30.36 | 218686 |
| 2025-12-04 | 30.09 | $30.77 | 162066 |
| 2025-12-03 | 29.81 | $30.16 | 209400 |
| 2025-12-02 | 29.65 | $30.27 | 297200 |
| 2025-12-01 | 29.43 | $29.91 | 509206 |
| 2025-11-28 | 29.28 | $30.54 | 215400 |
| 2025-11-26 | 28.90 | $29.90 | 107454 |
| 2025-11-25 | 28.65 | $29.46 | 569200 |
| 2025-11-24 | 28.49 | $29.57 | 412200 |
| 2025-11-21 | 28.28 | $29.09 | 206690 |
| 2025-11-20 | 28.20 | $28.28 | 375000 |
| 2025-11-19 | 28.36 | $29.01 | 200030 |
| 2025-11-18 | 28.36 | $29.19 | 257280 |
| 2025-11-17 | 28.31 | $28.98 | 488200 |
| 2025-11-14 | 28.34 | $29.42 | 317200 |
| 2025-11-13 | 28.26 | $29.24 | 312824 |
| 2025-11-12 | 28.24 | $29.28 | 189628 |
| 2025-11-11 | 28.24 | $29.06 | 315280 |
| 2025-11-10 | 28.32 | $29.21 | 607600 |
| 2025-11-07 | 28.41 | $29.05 | 270618 |
| 2025-11-06 | 28.60 | $28.97 | 524800 |
| 2025-11-05 | 28.89 | $28.77 | 282892 |
| 2025-11-04 | 29.32 | $28.56 | 309222 |
| 2025-11-03 | 29.95 | $28.56 | 269098 |
| 2025-10-31 | 30.75 | $28.81 | 433800 |
| 2025-10-30 | 31.65 | $29.29 | 622228 |
| 2025-10-29 | 32.62 | $28.00 | 167202 |
| 2025-10-28 | 34.22 | $29.33 | 310600 |
| 2025-10-27 | 35.75 | $34.62 | 246200 |
| 2025-10-24 | 35.93 | $35.06 | 445400 |
| 2025-10-23 | 35.99 | $35.57 | 201444 |
| 2025-10-22 | 35.90 | $35.61 | 94000 |
| 2025-10-21 | 35.76 | $35.62 | 312200 |
| 2025-10-20 | 35.57 | $35.69 | 135000 |
| 2025-10-17 | 35.31 | $35.51 | 186600 |
| 2025-10-16 | 35.04 | $35.84 | 440660 |
| 2025-10-15 | 34.60 | $35.46 | 114800 |
| 2025-10-14 | 34.18 | $34.32 | 345200 |
| 2025-10-13 | 34.02 | $34.16 | 439000 |
| 2025-10-10 | 33.88 | $34.17 | 642600 |
| 2025-10-09 | 33.70 | $33.94 | 356000 |
| 2025-10-08 | 33.56 | $34.03 | 159800 |
| 2025-10-07 | 33.35 | $33.81 | 283642 |
| 2025-10-06 | 33.18 | $34.00 | 362044 |
| 2025-10-03 | 32.92 | $34.34 | 119400 |
| 2025-10-02 | 32.50 | $34.00 | 183818 |
| 2025-10-01 | 32.10 | $33.10 | 278400 |
| 2025-09-30 | 31.93 | $32.75 | 267878 |
| 2025-09-29 | 31.84 | $32.81 | 419264 |
| 2025-09-26 | 31.73 | $32.03 | 253800 |
| 2025-09-25 | 31.87 | $32.22 | 445652 |
| 2025-09-24 | 32.01 | $32.42 | 143600 |
| 2025-09-23 | 32.13 | $32.77 | 209200 |
| 2025-09-22 | 32.19 | $32.78 | 847086 |
| 2025-09-19 | 32.29 | $32.69 | 405096 |
| 2025-09-18 | 32.47 | $32.93 | 322672 |
| 2025-09-17 | 32.64 | $33.25 | 201200 |
| 2025-09-16 | 32.77 | $33.52 | 178400 |
| 2025-09-15 | 32.88 | $33.81 | 561400 |
| 2025-09-12 | 32.94 | $34.21 | 483808 |
| 2025-09-11 | 32.92 | $34.22 | 516000 |
| 2025-09-10 | 32.94 | $34.74 | 141800 |
| 2025-09-09 | 32.82 | $34.59 | 239414 |
| 2025-09-08 | 32.77 | $34.90 | 506812 |
| 2025-09-05 | 32.65 | $34.17 | 272010 |
| 2025-09-04 | 32.77 | $34.38 | 486292 |
| 2025-09-03 | 32.91 | $33.67 | 729200 |
| 2025-09-02 | 33.34 | $33.60 | 439430 |
| 2025-08-29 | 33.95 | $34.67 | 192200 |
| 2025-08-28 | 34.39 | $34.48 | 321210 |
| 2025-08-27 | 35.03 | $34.99 | 159832 |
| 2025-08-26 | 35.70 | $34.95 | 325476 |
| 2025-08-25 | 36.57 | $34.65 | 482800 |
| 2025-08-22 | 37.75 | $35.21 | 398600 |
| 2025-08-21 | 39.05 | $36.07 | 336200 |
| 2025-08-20 | 40.39 | $35.38 | 151036 |
| 2025-08-19 | 42.25 | $36.55 | 444400 |
| 2025-08-18 | 44.15 | $44.12 | 49844 |
| 2025-08-15 | 44.06 | $43.93 | 72610 |
| 2025-08-14 | 44.00 | $43.89 | 50202 |
| 2025-08-13 | 43.93 | $44.44 | 39800 |
| 2025-08-12 | 43.67 | $43.25 | 66608 |
| 2025-08-11 | 43.71 | $42.95 | 77026 |
| 2025-08-08 | 43.84 | $42.70 | 49200 |
| 2025-08-07 | 44.07 | $43.23 | 68600 |
| 2025-08-06 | 44.17 | $43.81 | 40000 |
| 2025-08-05 | 44.09 | $43.28 | 52088 |
| 2025-08-04 | 44.15 | $43.36 | 97800 |
| 2025-08-01 | 44.17 | $42.55 | 151200 |
| 2025-07-31 | 44.43 | $43.52 | 132200 |
| 2025-07-30 | 44.43 | $43.56 | 110600 |
| 2025-07-29 | 44.38 | $44.43 | 84654 |
| 2025-07-28 | 44.03 | $43.97 | 65400 |
| 2025-07-25 | 43.72 | $44.08 | 78472 |
| 2025-07-24 | 43.28 | $44.50 | 62214 |
| 2025-07-23 | 42.60 | $44.00 | 73800 |
| 2025-07-22 | 41.91 | $43.49 | 122440 |
| 2025-07-21 | 41.21 | $41.91 | 122400 |
| 2025-07-18 | 40.86 | $41.91 | 216222 |
| 2025-07-17 | 40.41 | $40.42 | 160414 |
| 2025-07-16 | 40.34 | $40.51 | 104000 |
| 2025-07-15 | 40.21 | $40.63 | 112058 |
| 2025-07-14 | 40.02 | $39.95 | 108600 |
| 2025-07-11 | 40.00 | $39.56 | 79000 |
| 2025-07-10 | 40.09 | $40.37 | 169626 |
| 2025-07-09 | 39.94 | $40.08 | 71036 |
| 2025-07-08 | 39.85 | $40.28 | 112638 |
| 2025-07-07 | 39.67 | $40.20 | 114000 |
| 2025-07-03 | 39.47 | $39.98 | 49600 |
| 2025-07-02 | 39.30 | $39.59 | 101820 |
| 2025-07-01 | 39.22 | $39.37 | 135082 |
| 2025-06-30 | 39.19 | $39.60 | 107288 |
| 2025-06-27 | 39.08 | $38.53 | 90616 |
| 2025-06-26 | 39.29 | $39.71 | 84600 |
| 2025-06-25 | 39.17 | $38.95 | 86604 |
| 2025-06-24 | 39.27 | $39.66 | 286000 |
| 2025-06-23 | 39.17 | $39.20 | 213800 |
| 2025-06-20 | 39.19 | $38.92 | 248200 |
| 2025-06-18 | 39.31 | $39.49 | 171000 |
| 2025-06-17 | 39.27 | $38.84 | 242848 |
| 2025-06-16 | 39.44 | $39.21 | 425600 |
| 2025-06-13 | 39.52 | $38.76 | 175800 |
| 2025-06-12 | 39.76 | $39.57 | 169056 |
| 2025-06-11 | 39.80 | $39.19 | 118000 |
| 2025-06-10 | 39.96 | $39.85 | 96612 |
| 2025-06-09 | 39.95 | $39.67 | 123800 |
| 2025-06-06 | 39.99 | $39.48 | 142060 |
| 2025-06-05 | 40.09 | $39.54 | 125800 |
| 2025-06-04 | 40.19 | $40.10 | 70400 |
| 2025-06-03 | 40.13 | $39.87 | 79074 |
| 2025-06-02 | 40.12 | $40.50 | 99826 |
| 2025-05-30 | 39.91 | $39.88 | 119446 |
| 2025-05-29 | 39.83 | $39.89 | 86200 |
| 2025-05-28 | 39.74 | $39.78 | 103276 |
| 2025-05-27 | 39.65 | $40.39 | 225096 |
| 2025-05-23 | 39.35 | $40.00 | 67892 |
| 2025-05-22 | 39.10 | $39.58 | 136000 |
| 2025-05-21 | 38.94 | $39.05 | 57200 |
| 2025-05-20 | 38.90 | $39.17 | 188830 |
| 2025-05-19 | 38.82 | $39.24 | 197828 |
| 2025-05-16 | 38.70 | $38.81 | 241688 |
| 2025-05-15 | 38.69 | $38.33 | 210400 |
| 2025-05-14 | 38.83 | $38.33 | 125800 |
| 2025-05-13 | 39.01 | $38.10 | 714800 |
| 2025-05-12 | 39.30 | $37.92 | 292400 |
| 2025-05-09 | 39.71 | $38.35 | 124428 |
| 2025-05-08 | 40.06 | $38.39 | 148810 |
| 2025-05-07 | 40.48 | $39.01 | 106000 |
| 2025-05-06 | 40.78 | $40.47 | 96600 |
| 2025-05-05 | 40.67 | $41.70 | 99400 |
| 2025-05-02 | 40.14 | $41.50 | 91600 |
| 2025-05-01 | 39.54 | $40.25 | 204400 |
| 2025-04-30 | 39.21 | $40.18 | 109800 |
| 2025-04-29 | 38.82 | $39.17 | 59600 |
| 2025-04-28 | 38.66 | $39.58 | 148600 |
| 2025-04-25 | 38.34 | $39.10 | 91278 |
| 2025-04-24 | 38.11 | $38.85 | 193600 |
| 2025-04-23 | 37.91 | $38.20 | 152612 |
| 2025-04-22 | 37.88 | $38.21 | 212400 |
| 2025-04-21 | 37.84 | $37.88 | 309800 |
| 2025-04-17 | 37.91 | $38.37 | 119800 |
| 2025-04-16 | 37.85 | $38.53 | 127892 |
| 2025-04-15 | 37.73 | $38.97 | 222600 |
| 2025-04-14 | 37.46 | $38.17 | 432800 |
| 2025-04-11 | 37.40 | $37.30 | 338000 |
| 2025-04-10 | 37.61 | $36.95 | 440600 |
| 2025-04-09 | 38.00 | $38.99 | 493200 |
| 2025-04-08 | 37.83 | $36.35 | 335200 |
| 2025-04-07 | 38.48 | $36.67 | 420800 |
| 2025-04-04 | 39.18 | $37.22 | 198638 |
| 2025-04-03 | 39.87 | $40.03 | 199804 |
| 2025-04-02 | 39.82 | $40.47 | 97066 |
| 2025-04-01 | 39.62 | $39.73 | 236462 |
| 2025-03-31 | 39.61 | $39.53 | 233296 |
| 2025-03-28 | 39.68 | $39.48 | 202200 |
| 2025-03-27 | 39.78 | $39.73 | 153230 |
| 2025-03-26 | 39.82 | $39.59 | 96446 |
| 2025-03-25 | 39.92 | $40.73 | 322800 |
| 2025-03-24 | 39.69 | $40.33 | 338000 |
| 2025-03-21 | 39.54 | $39.74 | 245600 |
| 2025-03-20 | 39.56 | $40.14 | 53032 |
| 2025-03-19 | 39.45 | $39.97 | 193200 |
| 2025-03-18 | 39.39 | $39.23 | 163956 |
| 2025-03-17 | 39.56 | $39.89 | 238846 |
| 2025-03-14 | 39.57 | $39.70 | 158654 |
| 2025-03-13 | 39.65 | $39.08 | 137800 |
| 2025-03-12 | 39.95 | $39.45 | 114006 |
| 2025-03-11 | 40.22 | $39.19 | 194600 |
| 2025-03-10 | 40.63 | $39.69 | 136200 |
| 2025-03-07 | 40.98 | $41.41 | 86266 |
| 2025-03-06 | 40.86 | $41.00 | 107800 |
| 2025-03-05 | 40.86 | $41.91 | 87434 |
| 2025-03-04 | 40.57 | $40.94 | 165694 |
| 2025-03-03 | 40.53 | $40.39 | 193862 |
| 2025-02-28 | 40.67 | $40.68 | 183200 |
| 2025-02-27 | 40.76 | $40.33 | 148200 |
| 2025-02-26 | 40.98 | $41.67 | 127046 |
| 2025-02-25 | 40.83 | $41.42 | 145600 |
| 2025-02-24 | 40.74 | $40.89 | 280000 |
| 2025-02-21 | 40.81 | $40.92 | 123200 |
| 2025-02-20 | 40.90 | $41.37 | 128600 |
| 2025-02-19 | 40.87 | $41.68 | 367000 |
| 2025-02-18 | 40.76 | $41.31 | 499224 |
| 2025-02-14 | 40.74 | $40.39 | 313600 |
| 2025-02-13 | 41.03 | $40.36 | 196800 |
| 2025-02-12 | 41.40 | $40.34 | 126600 |
| 2025-02-11 | 41.87 | $40.48 | 136852 |
| 2025-02-10 | 42.41 | $42.30 | 151000 |
| 2025-02-07 | 42.50 | $41.96 | 136000 |
| 2025-02-06 | 42.71 | $42.74 | 119000 |
| 2025-02-05 | 42.73 | $42.58 | 83400 |
| 2025-02-04 | 42.81 | $42.76 | 123286 |
| 2025-02-03 | 42.86 | $42.83 | 172200 |
| 2025-01-31 | 42.89 | $43.10 | 100408 |
| 2025-01-30 | 42.86 | $43.59 | 126876 |
| 2025-01-29 | 42.66 | $43.12 | 123880 |
| 2025-01-28 | 42.58 | $42.62 | 288836 |
| 2025-01-27 | 42.64 | $42.58 | 291696 |
| 2025-01-24 | 42.74 | $42.84 | 127418 |
| 2025-01-23 | 42.79 | $42.47 | 94800 |
| 2025-01-22 | 42.97 | $42.27 | 116200 |
| 2025-01-21 | 43.26 | $43.10 | 271238 |
| 2025-01-17 | 43.36 | $43.08 | 150600 |
| 2025-01-16 | 43.49 | $42.92 | 131800 |
| 2025-01-15 | 43.70 | $43.63 | 539000 |
| 2025-01-14 | 43.73 | $43.42 | 232400 |
| 2025-01-13 | 43.85 | $43.20 | 174650 |
| 2025-01-10 | 44.06 | $43.57 | 146800 |
| 2025-01-08 | 44.20 | $44.79 | 69400 |
| 2025-01-07 | 43.99 | $44.48 | 142060 |
| 2025-01-06 | 43.83 | $44.17 | 154000 |
| 2025-01-03 | 43.75 | $44.13 | 84810 |
| 2025-01-02 | 43.66 | $43.50 | 78200 |
| 2024-12-31 | 43.75 | $43.76 | 89698 |
| 2024-12-30 | 43.80 | $44.09 | 128800 |
| 2024-12-27 | 43.75 | $43.94 | 115800 |
| 2024-12-26 | 43.75 | $44.28 | 172622 |
| 2024-12-24 | 43.64 | $44.38 | 181016 |
| 2024-12-23 | 43.49 | $43.90 | 276400 |
| 2024-12-20 | 43.48 | $43.27 | 151600 |
| 2024-12-19 | 43.66 | $43.23 | 144200 |
| 2024-12-18 | 43.92 | $43.54 | 150400 |
| 2024-12-17 | 44.14 | $44.21 | 209800 |
| 2024-12-16 | 44.20 | $43.84 | 180872 |
| 2024-12-13 | 44.41 | $43.86 | 154046 |
| 2024-12-12 | 44.66 | $44.13 | 100600 |
| 2024-12-11 | 44.89 | $44.72 | 51460 |
| 2024-12-10 | 44.99 | $44.96 | 102456 |
| 2024-12-09 | 45.04 | $45.33 | 113242 |
| 2024-12-06 | 44.99 | $44.81 | 117854 |
| 2024-12-05 | 45.11 | $45.24 | 104402 |
| 2024-12-04 | 45.12 | $45.50 | 51400 |
| 2024-12-03 | 45.06 | $45.77 | 161000 |
| 2024-12-02 | 44.91 | $45.50 | 119610 |
| 2024-11-29 | 44.82 | $45.94 | 44224 |
| 2024-11-27 | 44.59 | $45.60 | 68432 |
| 2024-11-26 | 44.43 | $45.15 | 89200 |
| 2024-11-25 | 44.39 | $45.84 | 122676 |
| 2024-11-22 | 44.15 | $45.00 | 887600 |
| 2024-11-21 | 44.13 | $44.65 | 512600 |
| 2024-11-20 | 44.25 | $44.37 | 410600 |
| 2024-11-19 | 44.51 | $44.11 | 351600 |
| 2024-11-18 | 44.92 | $44.15 | 396678 |
| 2024-11-15 | 45.43 | $44.13 | 260800 |
| 2024-11-14 | 46.08 | $45.86 | 73800 |
| 2024-11-13 | 46.34 | $46.47 | 86200 |
| 2024-11-12 | 46.48 | $46.45 | 75616 |
| 2024-11-11 | 46.67 | $47.25 | 77400 |
| 2024-11-08 | 46.66 | $46.75 | 69600 |
| 2024-11-07 | 46.82 | $47.47 | 61200 |
| 2024-11-06 | 46.80 | $46.96 | 49274 |
| 2024-11-05 | 46.96 | $47.34 | 89000 |
| 2024-11-04 | 47.05 | $46.89 | 105018 |
| 2024-11-01 | 47.32 | $46.46 | 63800 |
| 2024-10-31 | 47.79 | $46.88 | 94800 |
| 2024-10-30 | 48.24 | $47.48 | 112800 |
| 2024-10-29 | 48.62 | $47.93 | 72800 |
| 2024-10-28 | 48.94 | $48.21 | 45822 |
| 2024-10-25 | 49.25 | $48.68 | 35686 |
| 2024-10-24 | 49.49 | $48.97 | 52200 |
| 2024-10-23 | 49.69 | $48.54 | 45824 |
| 2024-10-22 | 50.07 | $49.61 | 26246 |
| 2024-10-21 | 50.19 | $50.31 | 38000 |
| 2024-10-18 | 50.12 | $50.56 | 35400 |
| 2024-10-17 | 49.95 | $50.35 | 43600 |
| 2024-10-16 | 49.81 | $50.10 | 40200 |
| 2024-10-15 | 49.72 | $50.28 | 41498 |
| 2024-10-14 | 49.56 | $50.34 | 45600 |
| 2024-10-11 | 49.34 | $50.10 | 37000 |
| 2024-10-10 | 49.16 | $49.59 | 32200 |
| 2024-10-09 | 49.11 | $49.66 | 28400 |
| 2024-10-08 | 49.03 | $49.40 | 41600 |
| 2024-10-07 | 49.03 | $48.79 | 46800 |
| 2024-10-04 | 49.23 | $49.42 | 50600 |
| 2024-10-03 | 49.28 | $49.47 | 36004 |
| 2024-10-02 | 49.33 | $49.58 | 42266 |
| 2024-10-01 | 49.37 | $49.77 | 36064 |
| 2024-09-30 | 49.36 | $49.40 | 36086 |
| 2024-09-27 | 49.48 | $49.54 | 33016 |
| 2024-09-26 | 49.59 | $50.31 | 22296 |
| 2024-09-25 | 49.49 | $49.24 | 27200 |
| 2024-09-24 | 49.72 | $49.72 | 32600 |
| 2024-09-23 | 49.85 | $49.82 | 26634 |
| 2024-09-20 | 49.98 | $49.79 | 21400 |
| 2024-09-19 | 50.17 | $50.38 | 24200 |
| 2024-09-18 | 50.21 | $50.01 | 55208 |
| 2024-09-17 | 50.39 | $50.31 | 19000 |
| 2024-09-16 | 50.51 | $50.30 | 25284 |
| 2024-09-13 | 50.67 | $50.45 | 28890 |
| 2024-09-12 | 50.83 | $50.96 | 71082 |
| 2024-09-11 | 50.86 | $50.43 | 62664 |
| 2024-09-10 | 51.06 | $50.28 | 65608 |
| 2024-09-09 | 51.36 | $50.58 | 39400 |
| 2024-09-06 | 51.64 | $50.15 | 30620 |
| 2024-09-05 | 52.10 | $51.52 | 83200 |
| 2024-09-04 | 52.23 | $51.22 | 21660 |
| 2024-09-03 | 52.47 | $52.03 | 37600 |
| 2024-08-30 | 52.50 | $52.14 | 38470 |
| 2024-08-29 | 52.49 | $52.65 | 63078 |
| 2024-08-28 | 52.31 | $52.25 | 43600 |
| 2024-08-27 | 52.20 | $52.27 | 23800 |
| 2024-08-26 | 52.06 | $52.55 | 27600 |
| 2024-08-23 | 51.79 | $52.82 | 60600 |
| 2024-08-22 | 51.36 | $51.68 | 40276 |
| 2024-08-21 | 51.20 | $52.12 | 24600 |
| 2024-08-20 | 50.86 | $51.84 | 20400 |
| 2024-08-19 | 50.53 | $52.21 | 25000 |
| 2024-08-16 | 50.01 | $50.92 | 36800 |
| 2024-08-15 | 49.78 | $50.09 | 25234 |
| 2024-08-14 | 49.78 | $49.94 | 28092 |
| 2024-08-13 | 49.82 | $49.32 | 40000 |
| 2024-08-12 | 50.08 | $50.99 | 30400 |
| 2024-08-09 | 49.86 | $50.67 | 61000 |
| 2024-08-08 | 49.71 | $50.73 | 39000 |
| 2024-08-07 | 49.51 | $49.40 | 67646 |
| 2024-08-06 | 49.69 | $49.65 | 51800 |
| 2024-08-05 | 49.84 | $48.35 | 47810 |
| 2024-08-02 | 50.44 | $48.88 | 56600 |
| 2024-08-01 | 51.00 | $49.80 | 36054 |
| 2024-07-31 | 51.40 | $51.03 | 25400 |
| 2024-07-30 | 51.48 | $51.14 | 27890 |
| 2024-07-29 | 51.54 | $50.77 | 51400 |
| 2024-07-26 | 51.72 | $50.75 | 33400 |
| 2024-07-25 | 51.94 | $51.18 | 21600 |
| 2024-07-24 | 52.05 | $50.64 | 91200 |
| 2024-07-23 | 52.35 | $51.70 | 37000 |
| 2024-07-22 | 52.36 | $51.55 | 45060 |
| 2024-07-19 | 52.40 | $51.88 | 41800 |
| 2024-07-18 | 52.33 | $52.19 | 28600 |
| 2024-07-17 | 52.13 | $51.65 | 33000 |
| 2024-07-16 | 52.03 | $52.05 | 22000 |
| 2024-07-15 | 51.76 | $52.22 | 29078 |
| 2024-07-12 | 51.36 | $52.36 | 52200 |
| 2024-07-11 | 50.81 | $51.25 | 57400 |
| 2024-07-10 | 50.47 | $50.65 | 57088 |
| 2024-07-09 | 50.23 | $50.20 | 36464 |
| 2024-07-08 | 50.08 | $49.95 | 24472 |
| 2024-07-05 | 49.95 | $50.60 | 45000 |
| 2024-07-03 | 49.57 | $50.09 | 34432 |
| 2024-07-02 | 49.27 | $48.80 | 57800 |
| 2024-07-01 | 49.29 | $48.79 | 40200 |
| 2024-06-28 | 49.31 | $49.25 | 41200 |
| 2024-06-27 | 49.18 | $49.31 | 39482 |
| 2024-06-26 | 48.99 | $48.69 | 157496 |
| 2024-06-25 | 48.94 | $48.93 | 76482 |
| 2024-06-24 | 48.79 | $48.99 | 50000 |
| 2024-06-21 | 48.59 | $48.79 | 59000 |
| 2024-06-20 | 48.38 | $48.55 | 68878 |
| 2024-06-18 | 48.20 | $48.77 | 74200 |
| 2024-06-17 | 47.90 | $48.01 | 64460 |
| 2024-06-14 | 47.77 | $47.62 | 49400 |
| 2024-06-13 | 47.72 | $47.67 | 77200 |
| 2024-06-12 | 47.65 | $47.39 | 52270 |
| 2024-06-11 | 47.63 | $47.12 | 54200 |
| 2024-06-10 | 47.69 | $47.54 | 49632 |
| 2024-06-07 | 47.62 | $47.53 | 41498 |
| 2024-06-06 | 47.53 | $48.28 | 52000 |
| 2024-06-05 | 47.18 | $47.62 | 36800 |
| 2024-06-04 | 46.94 | $46.93 | 60258 |
| 2024-06-03 | 46.87 | $46.98 | 53826 |
| 2024-05-31 | 46.77 | $47.05 | 118600 |
| 2024-05-30 | 46.61 | $46.37 | 112600 |
| 2024-05-29 | 46.63 | $45.81 | 61200 |
| 2024-05-28 | 46.83 | $46.71 | 68042 |
| 2024-05-24 | 46.78 | $46.74 | 61248 |
| 2024-05-23 | 46.70 | $46.22 | 66046 |
| 2024-05-22 | 46.77 | $45.82 | 101486 |
| 2024-05-21 | 46.97 | $46.26 | 36454 |
| 2024-05-20 | 47.06 | $46.37 | 97600 |
| 2024-05-17 | 47.13 | $47.01 | 30400 |
| 2024-05-16 | 47.00 | $47.75 | 32052 |
| 2024-05-15 | 46.60 | $47.49 | 75416 |
| 2024-05-14 | 46.18 | $46.44 | 54448 |
| 2024-05-13 | 46.00 | $46.07 | 84244 |
| 2024-05-10 | 45.90 | $46.20 | 41800 |
| 2024-05-09 | 45.73 | $45.87 | 55208 |
| 2024-05-08 | 45.61 | $45.91 | 40210 |
| 2024-05-07 | 45.46 | $46.18 | 96400 |
| 2024-05-06 | 45.20 | $45.87 | 50632 |
| 2024-05-03 | 44.97 | $45.60 | 64606 |
| 2024-05-02 | 44.77 | $45.53 | 47834 |
| 2024-05-01 | 44.57 | $44.57 | 101400 |
| 2024-04-30 | 44.62 | $44.80 | 371600 |
| 2024-04-29 | 44.62 | $45.34 | 90866 |
| 2024-04-26 | 44.46 | $44.80 | 52600 |
| 2024-04-25 | 44.44 | $45.08 | 60800 |
| 2024-04-24 | 44.33 | $45.05 | 61600 |
| 2024-04-23 | 44.22 | $45.36 | 69014 |
| 2024-04-22 | 44.00 | $44.52 | 108200 |
| 2024-04-19 | 44.00 | $43.41 | 104464 |
| 2024-04-18 | 44.38 | $43.46 | 119200 |
| 2024-04-17 | 44.83 | $43.98 | 89486 |
| 2024-04-16 | 45.22 | $43.92 | 96058 |
| 2024-04-15 | 45.72 | $44.75 | 88498 |
| 2024-04-12 | 46.08 | $45.76 | 35256 |
| 2024-04-11 | 46.19 | $45.75 | 49626 |
| 2024-04-10 | 46.34 | $46.00 | 39030 |
| 2024-04-09 | 46.44 | $46.46 | 47094 |
| 2024-04-08 | 46.41 | $46.54 | 53000 |
| 2024-04-05 | 46.35 | $46.15 | 66800 |
| 2024-04-04 | 46.40 | $46.20 | 62200 |
| 2024-04-03 | 46.45 | $46.36 | 91200 |
| 2024-04-02 | 46.46 | $46.57 | 86000 |
| 2024-04-01 | 46.40 | $46.75 | 43400 |
| 2024-03-28 | 46.27 | $47.15 | 45400 |
| 2024-03-27 | 45.99 | $46.94 | 69044 |
| 2024-03-26 | 45.72 | $46.16 | 100056 |
| 2024-03-25 | 45.64 | $46.19 | 63664 |
| 2024-03-22 | 45.54 | $45.74 | 40600 |
| 2024-03-21 | 45.56 | $45.34 | 41000 |
| 2024-03-20 | 45.73 | $46.00 | 54494 |
| 2024-03-19 | 45.73 | $45.53 | 56402 |
| 2024-03-18 | 45.88 | $45.72 | 37400 |
| 2024-03-15 | 46.02 | $45.78 | 51406 |
| 2024-03-14 | 46.17 | $46.15 | 66000 |
| 2024-03-13 | 46.24 | $46.51 | 51676 |
| 2024-03-12 | 46.22 | $46.52 | 46340 |
| 2024-03-11 | 46.19 | $46.34 | 54600 |
| 2024-03-08 | 46.23 | $47.12 | 36200 |
| 2024-03-07 | 46.03 | $46.88 | 34848 |
| 2024-03-06 | 45.87 | $46.63 | 61418 |
| 2024-03-05 | 45.77 | $46.41 | 175822 |
| 2024-03-04 | 45.72 | $45.45 | 89600 |
| 2024-03-01 | 45.98 | $46.12 | 55870 |
| 2024-02-29 | 46.10 | $46.40 | 41860 |
| 2024-02-28 | 46.16 | $46.29 | 30400 |
| 2024-02-27 | 46.27 | $46.80 | 48800 |
| 2024-02-26 | 46.27 | $47.00 | 44600 |
| 2024-02-23 | 46.21 | $46.89 | 46690 |
| 2024-02-22 | 46.18 | $46.85 | 33000 |
| 2024-02-21 | 46.17 | $46.36 | 77222 |
| 2024-02-20 | 46.33 | $46.20 | 42000 |
| 2024-02-16 | 46.58 | $46.31 | 33424 |
| 2024-02-15 | 46.86 | $46.55 | 45600 |
| 2024-02-14 | 47.15 | $45.61 | 56074 |
| 2024-02-13 | 47.79 | $44.96 | 55200 |
| 2024-02-12 | 48.79 | $47.36 | 46000 |
| 2024-02-09 | 49.24 | $49.71 | 31200 |
| 2024-02-08 | 49.04 | $49.06 | 58050 |
| 2024-02-07 | 49.00 | $49.52 | 217422 |
| 2024-02-06 | 48.80 | $49.44 | 69800 |
| 2024-02-05 | 48.58 | $48.50 | 39802 |
| 2024-02-02 | 48.59 | $48.50 | 58214 |
| 2024-02-01 | 48.61 | $48.85 | 93688 |
| 2024-01-31 | 48.52 | $49.07 | 140200 |
| 2024-01-30 | 48.33 | $48.98 | 61422 |
| 2024-01-29 | 48.12 | $48.62 | 98200 |
| 2024-01-26 | 47.98 | $48.35 | 49002 |
| 2024-01-25 | 47.90 | $48.15 | 66042 |
| 2024-01-24 | 47.85 | $48.02 | 67800 |
| 2024-01-23 | 47.83 | $48.23 | 88806 |
| 2024-01-22 | 47.74 | $47.50 | 177690 |
| 2024-01-19 | 47.86 | $47.91 | 53090 |
| 2024-01-18 | 47.87 | $46.85 | 92842 |
| 2024-01-17 | 48.22 | $46.78 | 117296 |
| 2024-01-16 | 48.65 | $46.83 | 100266 |
| 2024-01-12 | 49.15 | $48.54 | 49434 |
| 2024-01-11 | 49.20 | $48.59 | 85600 |
| 2024-01-10 | 49.24 | $48.97 | 46862 |
| 2024-01-09 | 49.14 | $48.49 | 140660 |
| 2024-01-08 | 49.15 | $48.55 | 174400 |
| 2024-01-05 | 49.13 | $48.33 | 57612 |
| 2024-01-04 | 49.15 | $48.12 | 81600 |
| 2024-01-03 | 49.21 | $47.85 | 90400 |
| 2024-01-02 | 49.35 | $48.43 | 73800 |
| 2023-12-29 | 49.30 | $48.59 | 53200 |
| 2023-12-28 | 49.17 | $48.80 | 89200 |
| 2023-12-27 | 48.91 | $48.97 | 63000 |
| 2023-12-26 | 48.51 | $48.19 | 57200 |
| 2023-12-22 | 48.23 | $47.97 | 54278 |
| 2023-12-21 | 47.94 | $48.07 | 71200 |
| 2023-12-20 | 47.52 | $47.36 | 77674 |
| 2023-12-19 | 47.21 | $47.68 | 94456 |
| 2023-12-18 | 46.70 | $46.93 | 88860 |
| 2023-12-15 | 46.28 | $46.45 | 233692 |
| 2023-12-14 | 45.90 | $46.95 | 205654 |
| 2023-12-13 | 45.26 | $45.83 | 111800 |
| 2023-12-12 | 44.81 | $44.29 | 99600 |
| 2023-12-11 | 44.73 | $44.17 | 133460 |
| 2023-12-08 | 44.64 | $44.06 | 206200 |
| 2023-12-07 | 44.55 | $44.11 | 212400 |
| 2023-12-06 | 44.41 | $43.91 | 171052 |
| 2023-12-05 | 44.27 | $43.38 | 560664 |
| 2023-12-04 | 44.25 | $43.74 | 169600 |
| 2023-12-01 | 44.09 | $44.13 | 176628 |
| 2023-11-30 | 43.75 | $43.38 | 203400 |
| 2023-11-29 | 43.54 | $43.43 | 77252 |
| 2023-11-28 | 43.25 | $42.69 | 126214 |
| 2023-11-27 | 43.11 | $42.35 | 173200 |
| 2023-11-24 | 43.03 | $42.65 | 105800 |
| 2023-11-22 | 42.81 | $42.35 | 97242 |
| 2023-11-21 | 42.61 | $42.15 | 162200 |
| 2023-11-20 | 42.41 | $42.40 | 199000 |
| 2023-11-17 | 42.07 | $42.20 | 57670 |
| 2023-11-16 | 41.69 | $41.82 | 140600 |
| 2023-11-15 | 41.33 | $42.31 | 111422 |
| 2023-11-14 | 40.72 | $41.99 | 182200 |
| 2023-11-13 | 40.07 | $40.33 | 599200 |
| 2023-11-10 | 39.78 | $40.30 | 142400 |
| 2023-11-09 | 39.44 | $40.15 | 134400 |
| 2023-11-08 | 39.06 | $39.85 | 299450 |
| 2023-11-07 | 38.69 | $39.85 | 289000 |
| 2023-11-06 | 38.24 | $40.23 | 202276 |
| 2023-11-03 | 37.57 | $39.84 | 189662 |
| 2023-11-02 | 36.88 | $38.41 | 202612 |
| 2023-11-01 | 36.51 | $37.48 | 154200 |
| 2023-10-31 | 36.36 | $36.90 | 412052 |
| 2023-10-30 | 36.39 | $36.78 | 236836 |
| 2023-10-27 | 36.47 | $36.69 | 362200 |
| 2023-10-26 | 36.63 | $36.89 | 205400 |
| 2023-10-25 | 36.77 | $37.18 | 169676 |
| 2023-10-24 | 36.87 | $37.71 | 405010 |
| 2023-10-23 | 36.85 | $37.31 | 194200 |
| 2023-10-20 | 36.98 | $36.55 | 208000 |
| 2023-10-19 | 37.39 | $37.09 | 235076 |
| 2023-10-18 | 37.74 | $37.61 | 88446 |
| 2023-10-17 | 38.02 | $37.54 | 309648 |
| 2023-10-16 | 38.41 | $38.08 | 367200 |
| 2023-10-13 | 38.72 | $37.92 | 102606 |
| 2023-10-12 | 39.18 | $37.33 | 138022 |
| 2023-10-11 | 39.93 | $40.57 | 151232 |
| 2023-10-10 | 39.83 | $41.10 | 154040 |
| 2023-10-09 | 39.56 | $40.64 | 170894 |
| 2023-10-06 | 39.38 | $40.10 | 144496 |
| 2023-10-05 | 39.36 | $39.90 | 100662 |
| 2023-10-04 | 39.41 | $39.53 | 167200 |
| 2023-10-03 | 39.60 | $39.18 | 184234 |
| 2023-10-02 | 39.97 | $39.08 | 168400 |
| 2023-09-29 | 40.46 | $40.38 | 82458 |
| 2023-09-28 | 40.67 | $40.62 | 238604 |
| 2023-09-27 | 40.86 | $40.08 | 178000 |
| 2023-09-26 | 41.27 | $40.87 | 224200 |
| 2023-09-25 | 41.54 | $40.70 | 213644 |
| 2023-09-22 | 41.93 | $40.70 | 121448 |
| 2023-09-21 | 42.41 | $40.97 | 73644 |
| 2023-09-20 | 42.91 | $42.45 | 173200 |
| 2023-09-19 | 43.06 | $42.68 | 190600 |
| 2023-09-18 | 43.16 | $42.70 | 145600 |
| 2023-09-15 | 43.29 | $42.98 | 215600 |
| 2023-09-14 | 43.35 | $43.14 | 84400 |
| 2023-09-13 | 43.38 | $43.34 | 126038 |
| 2023-09-12 | 43.34 | $43.50 | 525000 |
| 2023-09-11 | 43.25 | $43.32 | 232200 |
| 2023-09-08 | 43.20 | $43.04 | 165272 |
| 2023-09-07 | 43.22 | $42.82 | 129400 |
| 2023-09-06 | 43.32 | $43.30 | 329400 |
| 2023-09-05 | 43.29 | $43.03 | 196800 |
| 2023-09-01 | 43.34 | $43.35 | 1.1M |
| 2023-08-31 | 43.29 | $44.10 | 45042 |
| 2023-08-30 | 43.00 | $44.05 | 39660 |
| 2023-08-29 | 42.67 | $43.16 | 111800 |
| 2023-08-28 | 42.55 | $43.08 | 193206 |
| 2023-08-25 | 42.44 | $42.38 | 88848 |
| 2023-08-24 | 42.54 | $42.24 | 76474 |
| 2023-08-23 | 42.71 | $42.57 | 150800 |
| 2023-08-22 | 42.82 | $42.39 | 201818 |
| 2023-08-21 | 43.01 | $42.92 | 262062 |
| 2023-08-18 | 43.09 | $43.34 | 146200 |
| 2023-08-17 | 43.06 | $43.00 | 218600 |
| 2023-08-16 | 43.14 | $43.63 | 183600 |
| 2023-08-15 | 43.05 | $43.92 | 241400 |
| 2023-08-14 | 42.86 | $42.79 | 174004 |
| 2023-08-11 | 42.98 | $43.25 | 95224 |
| 2023-08-10 | 43.01 | $43.15 | 183200 |
| 2023-08-09 | 43.08 | $42.94 | 116690 |
| 2023-08-08 | 43.25 | $43.22 | 409406 |
| 2023-08-07 | 43.38 | $42.95 | 2.2M |
| 2023-08-04 | 43.63 | $43.09 | 2.3M |
| 2023-08-03 | 43.90 | $43.50 | 646400 |
| 2023-08-02 | 44.12 | $43.71 | 462400 |
| 2023-08-01 | 44.32 | $44.15 | 935438 |
| 2023-07-31 | 44.44 | $44.96 | 815282 |
| 2023-07-28 | 44.34 | $44.37 | 442800 |
| 2023-07-27 | 44.41 | $44.84 | 737064 |
| 2023-07-26 | 44.36 | $44.37 | 1.4M |
| 2023-07-25 | 44.45 | $45.54 | 1.9M |
| 2023-07-24 | 44.21 | $45.00 | 932200 |
| 2023-07-21 | 44.10 | $44.86 | 353060 |
| 2023-07-20 | 44.03 | $44.86 | 84428 |
| 2023-07-19 | 43.95 | $45.06 | 111644 |
| 2023-07-18 | 43.82 | $45.07 | 191800 |
| 2023-07-17 | 43.68 | $44.03 | 167400 |
| 2023-07-14 | 43.86 | $44.57 | 127832 |
| 2023-07-13 | 43.93 | $45.45 | 120400 |
| 2023-07-12 | 43.77 | $44.61 | 150400 |
| 2023-07-11 | 43.86 | $44.21 | 174620 |
| 2023-07-10 | 44.13 | $44.14 | 143020 |
| 2023-07-07 | 44.50 | $44.47 | 163200 |
| 2023-07-06 | 44.89 | $44.63 | 103832 |
| 2023-07-05 | 45.33 | $45.51 | 134276 |
| 2023-07-03 | 45.61 | $46.31 | 63000 |
| 2023-06-30 | 45.73 | $46.13 | 105248 |
| 2023-06-29 | 45.96 | $45.89 | 101012 |
| 2023-06-28 | 46.33 | $45.75 | 163814 |
| 2023-06-27 | 46.86 | $46.50 | 163054 |
| 2023-06-26 | 47.29 | $46.68 | 78842 |
| 2023-06-23 | 47.77 | $47.13 | 61264 |
| 2023-06-22 | 48.23 | $47.61 | 79400 |
| 2023-06-21 | 48.66 | $47.92 | 113000 |
| 2023-06-20 | 49.10 | $48.03 | 87600 |
| 2023-06-16 | 49.61 | $47.74 | 114002 |
| 2023-06-15 | 50.33 | $48.27 | 80400 |
| 2023-06-14 | 51.04 | $48.75 | 54476 |
| 2023-06-13 | 51.75 | $52.32 | 53800 |
| 2023-06-12 | 51.48 | $51.66 | 46800 |
| 2023-06-09 | 51.35 | $51.46 | 41246 |
| 2023-06-08 | 51.26 | $51.49 | 32400 |
| 2023-06-07 | 51.13 | $51.29 | 52600 |
| 2023-06-06 | 51.04 | $51.63 | 88400 |
| 2023-06-05 | 50.81 | $51.60 | 135000 |
| 2023-06-02 | 50.54 | $51.23 | 43600 |
| 2023-06-01 | 50.33 | $51.14 | 109686 |
| 2023-05-31 | 50.10 | $49.98 | 78400 |
| 2023-05-30 | 50.19 | $49.99 | 57280 |
| 2023-05-26 | 50.30 | $49.80 | 49894 |
| 2023-05-25 | 50.50 | $49.83 | 81436 |
| 2023-05-24 | 50.73 | $49.92 | 54450 |
| 2023-05-23 | 50.97 | $50.88 | 64696 |
| 2023-05-22 | 50.97 | $51.16 | 57800 |
| 2023-05-19 | 50.87 | $50.55 | 57600 |
| 2023-05-18 | 50.94 | $50.20 | 39626 |
| 2023-05-17 | 51.13 | $50.77 | 33200 |
| 2023-05-16 | 51.18 | $50.60 | 55200 |
| 2023-05-15 | 51.28 | $51.64 | 66200 |
| 2023-05-12 | 51.07 | $51.19 | 44400 |
| 2023-05-11 | 50.95 | $50.65 | 48000 |
| 2023-05-10 | 50.97 | $51.41 | 72466 |
| 2023-05-09 | 50.75 | $50.60 | 39800 |
| 2023-05-08 | 50.73 | $50.90 | 34200 |
| 2023-05-05 | 50.60 | $51.12 | 50814 |
| 2023-05-04 | 50.37 | $50.01 | 52806 |
| 2023-05-03 | 50.44 | $49.75 | 57820 |
| 2023-05-02 | 50.60 | $50.17 | 35874 |
| 2023-05-01 | 50.66 | $50.09 | 60600 |
| 2023-04-28 | 50.75 | $49.88 | 49024 |
| 2023-04-27 | 50.91 | $50.43 | 59210 |
| 2023-04-26 | 50.93 | $50.22 | 63000 |
| 2023-04-25 | 51.00 | $50.29 | 53600 |
| 2023-04-24 | 51.06 | $50.95 | 44634 |
| 2023-04-21 | 50.92 | $50.49 | 46474 |
| 2023-04-20 | 50.87 | $50.35 | 43808 |
| 2023-04-19 | 50.85 | $50.32 | 32400 |
| 2023-04-18 | 50.81 | $50.38 | 33200 |
| 2023-04-17 | 50.74 | $50.45 | 64228 |
| 2023-04-14 | 50.62 | $50.34 | 68220 |
| 2023-04-13 | 50.49 | $51.16 | 62894 |
| 2023-04-12 | 50.06 | $50.68 | 92472 |
| 2023-04-11 | 49.68 | $50.31 | 41046 |
| 2023-04-10 | 49.33 | $50.10 | 40628 |
| 2023-04-06 | 48.95 | $50.33 | 51408 |
| 2023-04-05 | 48.42 | $49.41 | 40010 |
| 2023-04-04 | 48.07 | $49.08 | 54400 |
| 2023-04-03 | 47.75 | $48.99 | 201600 |
| 2023-03-31 | 47.39 | $48.20 | 126898 |
| 2023-03-30 | 47.21 | $47.97 | 69600 |
| 2023-03-29 | 47.07 | $47.42 | 71686 |
| 2023-03-28 | 47.09 | $47.48 | 90600 |
| 2023-03-27 | 47.11 | $48.02 | 52200 |
| 2023-03-24 | 46.97 | $47.93 | 57600 |
| 2023-03-23 | 46.84 | $48.01 | 56800 |
| 2023-03-22 | 46.68 | $47.57 | 94600 |
| 2023-03-21 | 46.65 | $47.60 | 52000 |
| 2023-03-20 | 46.61 | $47.90 | 96260 |
| 2023-03-17 | 46.50 | $47.65 | 77800 |
| 2023-03-16 | 46.46 | $47.96 | 85240 |
| 2023-03-15 | 46.35 | $46.46 | 119218 |
| 2023-03-14 | 46.71 | $46.55 | 136680 |
| 2023-03-13 | 47.14 | $46.81 | 93822 |
| 2023-03-10 | 47.62 | $46.99 | 60600 |
| 2023-03-09 | 48.16 | $47.49 | 46200 |
| 2023-03-08 | 48.69 | $48.82 | 48800 |
| 2023-03-07 | 48.93 | $48.68 | 95622 |
| 2023-03-06 | 49.29 | $49.53 | 80428 |
| 2023-03-03 | 49.47 | $49.81 | 46682 |
| 2023-03-02 | 49.61 | $49.23 | 56280 |
| 2023-03-01 | 49.99 | $49.50 | 117200 |
| 2023-02-28 | 50.38 | $49.83 | 84622 |
| 2023-02-27 | 50.75 | $50.25 | 70070 |
| 2023-02-24 | 51.09 | $50.16 | 57412 |
| 2023-02-23 | 51.54 | $51.02 | 66800 |
| 2023-02-22 | 51.81 | $50.35 | 69004 |
| 2023-02-21 | 52.36 | $50.86 | 70000 |
| 2023-02-17 | 52.87 | $51.17 | 51610 |
| 2023-02-16 | 53.38 | $52.03 | 49692 |
| 2023-02-15 | 53.72 | $52.66 | 31000 |
| 2023-02-14 | 53.93 | $53.64 | 39694 |
| 2023-02-13 | 53.86 | $53.39 | 46212 |
| 2023-02-10 | 53.83 | $52.58 | 35886 |
| 2023-02-09 | 54.04 | $52.73 | 52400 |
| 2023-02-08 | 54.23 | $52.84 | 41272 |
| 2023-02-07 | 54.40 | $53.69 | 47800 |
| 2023-02-06 | 54.32 | $53.79 | 58206 |
| 2023-02-03 | 54.17 | $54.68 | 62400 |
| 2023-02-02 | 53.67 | $53.99 | 61058 |
| 2023-02-01 | 53.26 | $53.84 | 50460 |
| 2023-01-31 | 52.79 | $52.72 | 55000 |
| 2023-01-30 | 52.55 | $51.69 | 65000 |
| 2023-01-27 | 52.57 | $52.27 | 56800 |
| 2023-01-26 | 52.38 | $52.64 | 63800 |
| 2023-01-25 | 52.02 | $52.57 | 198874 |
| 2023-01-24 | 51.58 | $52.31 | 54492 |
| 2023-01-23 | 51.11 | $52.42 | 64250 |
| 2023-01-20 | 50.49 | $52.25 | 50600 |
| 2023-01-19 | 49.78 | $51.12 | 121600 |
| 2023-01-18 | 49.26 | $50.66 | 77800 |
| 2023-01-17 | 48.77 | $50.73 | 128612 |
| 2023-01-13 | 48.15 | $49.34 | 67410 |
| 2023-01-12 | 47.84 | $49.10 | 89028 |
| 2023-01-11 | 47.54 | $48.21 | 66204 |
| 2023-01-10 | 47.47 | $47.64 | 82418 |
| 2023-01-09 | 47.58 | $47.76 | 168482 |
| 2023-01-06 | 47.68 | $47.97 | 144206 |
| 2023-01-05 | 47.74 | $47.48 | 94858 |
| 2023-01-04 | 47.98 | $48.69 | 111892 |
| 2023-01-03 | 47.91 | $47.68 | 84270 |
| 2022-12-30 | 48.14 | $48.77 | 58800 |
| 2022-12-29 | 48.08 | $48.58 | 69800 |
| 2022-12-28 | 48.08 | $47.66 | 100600 |
| 2022-12-27 | 48.38 | $48.43 | 65292 |
| 2022-12-23 | 48.51 | $48.38 | 111686 |
| 2022-12-22 | 48.69 | $48.01 | 132422 |
| 2022-12-21 | 49.02 | $48.35 | 88678 |
| 2022-12-20 | 49.33 | $47.80 | 202626 |
| 2022-12-19 | 49.88 | $47.81 | 162236 |
| 2022-12-16 | 50.54 | $48.59 | 181400 |
| 2022-12-15 | 51.09 | $49.50 | 117422 |
| 2022-12-14 | 51.46 | $51.17 | 48600 |
| 2022-12-13 | 51.37 | $50.95 | 130048 |
| 2022-12-12 | 51.31 | $50.55 | 136600 |
| 2022-12-09 | 51.34 | $50.56 | 87400 |
| 2022-12-08 | 51.36 | $50.26 | 94600 |
| 2022-12-07 | 51.46 | $50.30 | 141050 |
| 2022-12-06 | 51.54 | $49.90 | 105222 |
| 2022-12-05 | 51.75 | $50.11 | 121400 |
| 2022-12-02 | 51.90 | $51.58 | 66632 |
| 2022-12-01 | 51.59 | $50.85 | 71676 |
| 2022-11-30 | 51.42 | $51.31 | 90200 |
| 2022-11-29 | 51.03 | $50.36 | 82600 |
| 2022-11-28 | 50.83 | $50.06 | 103822 |
| 2022-11-25 | 50.65 | $50.54 | 61856 |
| 2022-11-23 | 50.25 | $50.05 | 112284 |
| 2022-11-22 | 49.88 | $49.98 | 105600 |
| 2022-11-21 | 49.43 | $49.20 | 118080 |
| 2022-11-18 | 49.11 | $49.06 | 88400 |
| 2022-11-17 | 48.73 | $48.91 | 66686 |
| 2022-11-16 | 48.29 | $48.58 | 63600 |
| 2022-11-15 | 47.84 | $48.73 | 137400 |
| 2022-11-14 | 47.23 | $47.92 | 80600 |
| 2022-11-11 | 46.72 | $49.04 | 90054 |
| 2022-11-10 | 45.72 | $47.60 | 101800 |
| 2022-11-09 | 44.97 | $45.11 | 148200 |
| 2022-11-08 | 44.82 | $45.74 | 196072 |
| 2022-11-07 | 44.45 | $44.89 | 145600 |
| 2022-11-04 | 44.27 | $44.82 | 153218 |
| 2022-11-03 | 44.07 | $43.81 | 190200 |
| 2022-11-02 | 44.15 | $44.37 | 131038 |
| 2022-11-01 | 44.07 | $45.20 | 217464 |
| 2022-10-31 | 43.73 | $44.70 | 154282 |
| 2022-10-28 | 43.47 | $44.24 | 126092 |
| 2022-10-27 | 43.31 | $44.27 | 136600 |
| 2022-10-26 | 43.12 | $44.59 | 83060 |
| 2022-10-25 | 42.80 | $44.27 | 209400 |
| 2022-10-24 | 42.54 | $43.68 | 312600 |
| 2022-10-21 | 42.42 | $42.97 | 120600 |
| 2022-10-20 | 42.53 | $42.45 | 137800 |
| 2022-10-19 | 42.84 | $43.14 | 97600 |
| 2022-10-18 | 43.04 | $43.11 | 178200 |
| 2022-10-17 | 43.30 | $43.74 | 208800 |
| 2022-10-14 | 43.46 | $42.78 | 222874 |
| 2022-10-13 | 43.97 | $43.66 | 246200 |
| 2022-10-12 | 44.33 | $43.73 | 132626 |
| 2022-10-11 | 44.77 | $44.24 | 141024 |
| 2022-10-10 | 45.17 | $44.65 | 114416 |
| 2022-10-07 | 45.54 | $45.48 | 114616 |
| 2022-10-06 | 45.75 | $46.39 | 87028 |
| 2022-10-05 | 45.73 | $47.08 | 101600 |
| 2022-10-04 | 45.51 | $47.07 | 166246 |
| 2022-10-03 | 45.26 | $46.46 | 120476 |
| 2022-09-30 | 45.16 | $45.63 | 298290 |
| 2022-09-29 | 45.34 | $46.30 | 268026 |
| 2022-09-28 | 45.36 | $46.04 | 146000 |
| 2022-09-27 | 45.50 | $45.58 | 480400 |
| 2022-09-26 | 45.84 | $46.05 | 188046 |
| 2022-09-23 | 46.14 | $45.22 | 171400 |
| 2022-09-22 | 46.78 | $46.27 | 84866 |
| 2022-09-21 | 47.25 | $46.40 | 72450 |
| 2022-09-20 | 47.80 | $47.04 | 125200 |
| 2022-09-19 | 48.29 | $47.75 | 106000 |
| 2022-09-16 | 48.68 | $48.06 | 89432 |
| 2022-09-15 | 49.06 | $48.05 | 95200 |
| 2022-09-14 | 49.54 | $48.80 | 51002 |
| 2022-09-13 | 49.90 | $48.79 | 54416 |
| 2022-09-12 | 50.34 | $51.08 | 85636 |
| 2022-09-09 | 50.16 | $51.39 | 53810 |
| 2022-09-08 | 49.84 | $50.53 | 124000 |
| 2022-09-07 | 49.73 | $49.78 | 59000 |
| 2022-09-06 | 49.85 | $49.48 | 65800 |
| 2022-09-02 | 50.09 | $50.24 | 70200 |
| 2022-09-01 | 50.14 | $50.16 | 74800 |
| 2022-08-31 | 50.24 | $50.20 | 57204 |
| 2022-08-30 | 50.36 | $50.09 | 66056 |
| 2022-08-29 | 50.53 | $50.84 | 48000 |
| 2022-08-26 | 50.51 | $50.54 | 59800 |
| 2022-08-25 | 50.59 | $50.47 | 52244 |
| 2022-08-24 | 50.70 | $49.99 | 82090 |
| 2022-08-23 | 51.00 | $50.20 | 72600 |
| 2022-08-22 | 51.29 | $50.33 | 173600 |
| 2022-08-19 | 51.60 | $50.42 | 57400 |
| 2022-08-18 | 51.95 | $51.66 | 75816 |
| 2022-08-17 | 51.97 | $50.46 | 71000 |
| 2022-08-16 | 52.37 | $52.07 | 73262 |
| 2022-08-15 | 52.33 | $51.73 | 68424 |
| 2022-08-12 | 52.38 | $52.28 | 72800 |
| 2022-08-11 | 52.25 | $52.21 | 69200 |
| 2022-08-10 | 52.10 | $52.06 | 48800 |
| 2022-08-09 | 51.96 | $51.49 | 88000 |
| 2022-08-08 | 51.94 | $51.66 | 64600 |
| 2022-08-05 | 51.86 | $51.20 | 71000 |
| 2022-08-04 | 51.89 | $51.27 | 54448 |
| 2022-08-03 | 51.88 | $51.30 | 108200 |
| 2022-08-02 | 51.85 | $51.57 | 65800 |
| 2022-08-01 | 51.71 | $51.95 | 101800 |
| 2022-07-29 | 51.40 | $50.87 | 52442 |
| 2022-07-28 | 51.35 | $50.89 | 60400 |
| 2022-07-27 | 51.26 | $51.24 | 79000 |
| 2022-07-26 | 51.03 | $49.50 | 126400 |
| 2022-07-25 | 51.27 | $50.70 | 82282 |
| 2022-07-22 | 51.17 | $50.61 | 60200 |
| 2022-07-21 | 51.05 | $51.07 | 82898 |
| 2022-07-20 | 50.74 | $50.20 | 172276 |
| 2022-07-19 | 50.62 | $50.68 | 69800 |
| 2022-07-18 | 50.30 | $50.25 | 143800 |
| 2022-07-15 | 50.02 | $51.00 | 96200 |
| 2022-07-14 | 49.43 | $49.69 | 83828 |
| 2022-07-13 | 49.12 | $49.45 | 113670 |
| 2022-07-12 | 48.79 | $49.57 | 64000 |
| 2022-07-11 | 48.34 | $48.63 | 88290 |
| 2022-07-08 | 48.08 | $49.50 | 67200 |
| 2022-07-07 | 47.49 | $49.47 | 110422 |
| 2022-07-06 | 46.76 | $48.85 | 145656 |
| 2022-07-05 | 46.08 | $46.97 | 427276 |
| 2022-07-01 | 45.84 | $45.98 | 499400 |
| 2022-06-30 | 45.88 | $46.00 | 665800 |
| 2022-06-29 | 45.92 | $46.10 | 448468 |
| 2022-06-28 | 45.95 | $46.79 | 442664 |
| 2022-06-27 | 45.78 | $46.97 | 507212 |
| 2022-06-24 | 45.52 | $47.53 | 634456 |
| 2022-06-23 | 45.04 | $46.20 | 413000 |
| 2022-06-22 | 44.89 | $45.36 | 786440 |
| 2022-06-21 | 44.99 | $45.60 | 642428 |
| 2022-06-17 | 45.06 | $43.97 | 171000 |
| 2022-06-16 | 45.68 | $44.21 | 190400 |
| 2022-06-15 | 46.37 | $45.67 | 144000 |
| 2022-06-14 | 46.76 | $44.85 | 143202 |
| 2022-06-13 | 47.50 | $45.65 | 171000 |
| 2022-06-10 | 48.16 | $47.02 | 103600 |
| 2022-06-09 | 48.54 | $47.78 | 75210 |
| 2022-06-08 | 48.75 | $48.46 | 87228 |
| 2022-06-07 | 48.79 | $48.74 | 83884 |
| 2022-06-06 | 48.75 | $48.79 | 92000 |
| 2022-06-03 | 48.68 | $48.20 | 60400 |
| 2022-06-02 | 48.78 | $49.48 | 90600 |
| 2022-06-01 | 48.49 | $48.71 | 93200 |
| 2022-05-31 | 48.38 | $48.65 | 121400 |
| 2022-05-27 | 48.26 | $48.43 | 122230 |
| 2022-05-26 | 48.19 | $48.23 | 119476 |
| 2022-05-25 | 48.16 | $48.47 | 84600 |
| 2022-05-24 | 48.05 | $48.83 | 94400 |
| 2022-05-23 | 47.81 | $48.29 | 104028 |
| 2022-05-20 | 47.68 | $48.34 | 104800 |
| 2022-05-19 | 47.52 | $48.15 | 90000 |
| 2022-05-18 | 47.39 | $46.78 | 68034 |
| 2022-05-17 | 47.66 | $48.53 | 85096 |
| 2022-05-16 | 47.45 | $48.38 | 110400 |
| 2022-05-13 | 47.25 | $48.79 | 156462 |
| 2022-05-12 | 46.88 | $46.47 | 102000 |
| 2022-05-11 | 47.18 | $47.52 | 128842 |
| 2022-05-10 | 47.22 | $46.95 | 125000 |
| 2022-05-09 | 47.46 | $46.51 | 91810 |
| 2022-05-06 | 47.90 | $47.13 | 128000 |
| 2022-05-05 | 48.24 | $48.43 | 94892 |
| 2022-05-04 | 48.26 | $50.28 | 87038 |
| 2022-05-03 | 47.70 | $48.58 | 79000 |
| 2022-05-02 | 47.57 | $47.48 | 103636 |
| 2022-04-29 | 47.77 | $47.64 | 66200 |
| 2022-04-28 | 47.96 | $48.05 | 95602 |
| 2022-04-27 | 48.08 | $47.43 | 134202 |
| 2022-04-26 | 48.43 | $47.57 | 134212 |
| 2022-04-25 | 48.82 | $48.25 | 78200 |
| 2022-04-22 | 49.08 | $48.53 | 62600 |
| 2022-04-21 | 49.31 | $48.91 | 83868 |
| 2022-04-20 | 49.48 | $49.53 | 78450 |
| 2022-04-19 | 49.48 | $49.83 | 400240 |
| 2022-04-18 | 49.39 | $48.91 | 91860 |
| 2022-04-14 | 49.56 | $48.80 | 70200 |
| 2022-04-13 | 49.82 | $48.84 | 109000 |
| 2022-04-12 | 50.10 | $48.86 | 78662 |
| 2022-04-11 | 50.44 | $49.17 | 73400 |
| 2022-04-08 | 50.75 | $49.71 | 73000 |
| 2022-04-07 | 50.94 | $50.25 | 82000 |
| 2022-04-06 | 50.99 | $50.29 | 178258 |
| 2022-04-05 | 51.03 | $50.73 | 132400 |
| 2022-04-04 | 50.91 | $50.84 | 167400 |
| 2022-04-01 | 50.72 | $50.12 | 56800 |
| 2022-03-31 | 50.70 | $49.88 | 109608 |
| 2022-03-30 | 50.74 | $50.76 | 97600 |
| 2022-03-29 | 50.49 | $50.26 | 95200 |
| 2022-03-28 | 50.33 | $49.28 | 66800 |
| 2022-03-25 | 50.42 | $49.95 | 70200 |
| 2022-03-24 | 50.31 | $50.25 | 46682 |
| 2022-03-23 | 50.05 | $49.74 | 74230 |
| 2022-03-22 | 49.89 | $49.60 | 194800 |
| 2022-03-21 | 49.71 | $49.75 | 222802 |
| 2022-03-18 | 49.44 | $50.40 | 306074 |
| 2022-03-17 | 48.88 | $49.90 | 76634 |
| 2022-03-16 | 48.35 | $49.62 | 135600 |
| 2022-03-15 | 47.78 | $47.97 | 193400 |
| 2022-03-14 | 47.60 | $47.44 | 122804 |
| 2022-03-11 | 47.55 | $46.87 | 83000 |
| 2022-03-10 | 47.65 | $48.15 | 159628 |
| 2022-03-09 | 47.38 | $47.21 | 178264 |
| 2022-03-08 | 47.33 | $46.58 | 230400 |
| 2022-03-07 | 47.47 | $45.81 | 211200 |
| 2022-03-04 | 47.88 | $47.78 | 170600 |
| 2022-03-03 | 47.75 | $47.07 | 183032 |
| 2022-03-02 | 47.80 | $47.73 | 238200 |
| 2022-03-01 | 47.66 | $47.21 | 269400 |
| 2022-02-28 | 47.64 | $47.43 | 292000 |
| 2022-02-25 | 47.53 | $48.05 | 144800 |
| 2022-02-24 | 47.21 | $47.93 | 143000 |
| 2022-02-23 | 46.85 | $47.93 | 131298 |
| 2022-02-22 | 46.40 | $48.24 | 178400 |
| 2022-02-18 | 45.77 | $47.62 | 158602 |
| 2022-02-17 | 45.20 | $48.72 | 841228 |
| 2022-02-16 | 44.18 | $47.20 | 618600 |
| 2022-02-15 | 43.42 | $43.25 | 244620 |
| 2022-02-14 | 43.78 | $42.78 | 367000 |
| 2022-02-11 | 44.40 | $43.71 | 216276 |
| 2022-02-10 | 44.87 | $45.29 | 119600 |
| 2022-02-09 | 44.98 | $45.97 | 106230 |
| 2022-02-08 | 44.91 | $45.98 | 146400 |
| 2022-02-07 | 44.85 | $45.28 | 85800 |
| 2022-02-04 | 45.02 | $45.66 | 128600 |
| 2022-02-03 | 45.14 | $45.35 | 114600 |
| 2022-02-02 | 45.42 | $46.86 | 75608 |
| 2022-02-01 | 45.30 | $46.68 | 167400 |
| 2022-01-31 | 45.24 | $46.24 | 167210 |
| 2022-01-28 | 45.35 | $44.78 | 164600 |
| 2022-01-27 | 45.97 | $44.44 | 363600 |
| 2022-01-26 | 46.87 | $46.53 | 206000 |
| 2022-01-25 | 47.33 | $46.61 | 196000 |
| 2022-01-24 | 47.89 | $46.46 | 287200 |
| 2022-01-21 | 48.65 | $47.32 | 236074 |
| 2022-01-20 | 49.32 | $48.77 | 226600 |
| 2022-01-19 | 49.70 | $48.94 | 227064 |
| 2022-01-18 | 50.12 | $49.09 | 231286 |
| 2022-01-14 | 50.59 | $49.88 | 146614 |
| 2022-01-13 | 50.94 | $51.05 | 115666 |
| 2022-01-12 | 50.99 | $51.38 | 83006 |
| 2022-01-11 | 50.96 | $50.52 | 115018 |
| 2022-01-10 | 51.21 | $50.16 | 131400 |
| 2022-01-07 | 51.64 | $50.57 | 90624 |
| 2022-01-06 | 52.04 | $50.90 | 75000 |
| 2022-01-05 | 52.42 | $52.32 | 73272 |
| 2022-01-04 | 52.45 | $53.56 | 112800 |
| 2022-01-03 | 52.08 | $52.37 | 105080 |
| 2021-12-31 | 52.03 | $52.90 | 59800 |
| 2021-12-30 | 51.80 | $53.04 | 117800 |
| 2021-12-29 | 51.48 | $52.94 | 59000 |
| 2021-12-28 | 51.14 | $52.83 | 45834 |
| 2021-12-27 | 50.77 | $52.94 | 91090 |
| 2021-12-23 | 50.31 | $52.82 | 87600 |
| 2021-12-22 | 49.81 | $52.65 | 96222 |
| 2021-12-21 | 49.28 | $51.18 | 213400 |
| 2021-12-20 | 49.13 | $48.71 | 145684 |
| 2021-12-17 | 49.77 | $48.99 | 111600 |
| 2021-12-16 | 50.49 | $49.20 | 142800 |
| 2021-12-15 | 51.34 | $50.32 | 89002 |
| 2021-12-14 | 52.04 | $50.18 | 171014 |
| 2021-12-13 | 52.96 | $52.74 | 60600 |
| 2021-12-10 | 53.29 | $53.30 | 81258 |
| 2021-12-09 | 53.54 | $54.15 | 69614 |
| 2021-12-08 | 53.58 | $54.67 | 48052 |
| 2021-12-07 | 53.49 | $53.91 | 126200 |
| 2021-12-06 | 53.64 | $52.58 | 87200 |
| 2021-12-03 | 54.26 | $52.31 | 66270 |
| 2021-12-02 | 55.11 | $54.40 | 82430 |
| 2021-12-01 | 55.49 | $54.90 | 84858 |
| 2021-11-30 | 55.81 | $54.80 | 99842 |
| 2021-11-29 | 56.24 | $54.94 | 75834 |
| 2021-11-26 | 56.72 | $55.41 | 61632 |
| 2021-11-24 | 57.15 | $57.00 | 60200 |
| 2021-11-23 | 57.17 | $57.22 | 63480 |
| 2021-11-22 | 57.13 | $57.11 | 58400 |
| 2021-11-19 | 57.10 | $57.03 | 158000 |
| 2021-11-18 | 57.09 | $56.99 | 77014 |
| 2021-11-17 | 57.08 | $56.23 | 52800 |
| 2021-11-16 | 57.31 | $56.24 | 53800 |
| 2021-11-15 | 57.57 | $56.77 | 38634 |
| 2021-11-12 | 57.72 | $56.28 | 46000 |
| 2021-11-11 | 58.04 | $56.13 | 49800 |
| 2021-11-10 | 58.47 | $57.52 | 49226 |
| 2021-11-09 | 58.53 | $58.37 | 68200 |
| 2021-11-08 | 58.32 | $57.87 | 48200 |
| 2021-11-05 | 58.21 | $58.21 | 40616 |
| 2021-11-04 | 57.94 | $57.73 | 37800 |
| 2021-11-03 | 57.74 | $58.18 | 45414 |
| 2021-11-02 | 57.34 | $57.68 | 61600 |
| 2021-11-01 | 57.00 | $57.85 | 60600 |
| 2021-10-29 | 56.52 | $56.84 | 46400 |
| 2021-10-28 | 56.23 | $56.77 | 63800 |
| 2021-10-27 | 55.90 | $56.37 | 49600 |
| 2021-10-26 | 55.61 | $55.89 | 61488 |
| 2021-10-25 | 55.40 | $55.60 | 68800 |
| 2021-10-22 | 55.23 | $55.50 | 40000 |
| 2021-10-21 | 55.05 | $55.22 | 66800 |
| 2021-10-20 | 54.91 | $56.17 | 79400 |
| 2021-10-19 | 54.45 | $55.88 | 77242 |
| 2021-10-18 | 53.97 | $54.55 | 123600 |
| 2021-10-15 | 53.81 | $55.63 | 148400 |
| 2021-10-14 | 53.27 | $55.27 | 66000 |
| 2021-10-13 | 52.75 | $54.38 | 35212 |
| 2021-10-12 | 52.40 | $54.04 | 43000 |
| 2021-10-11 | 52.10 | $52.75 | 45200 |
| 2021-10-08 | 52.16 | $53.06 | 48296 |
| 2021-10-07 | 52.16 | $52.84 | 66400 |
| 2021-10-06 | 52.24 | $52.29 | 72860 |
| 2021-10-05 | 52.54 | $52.65 | 81612 |
| 2021-10-04 | 52.81 | $52.11 | 81000 |
| 2021-10-01 | 53.33 | $52.62 | 67600 |
| 2021-09-30 | 53.81 | $52.35 | 71400 |
| 2021-09-29 | 54.50 | $51.90 | 79434 |
| 2021-09-28 | 55.49 | $53.38 | 196426 |
| 2021-09-27 | 56.23 | $55.50 | 51000 |
| 2021-09-24 | 56.47 | $56.44 | 57832 |
| 2021-09-23 | 56.45 | $57.10 | 108600 |
| 2021-09-22 | 56.21 | $56.65 | 69898 |
| 2021-09-21 | 56.07 | $56.24 | 78200 |
| 2021-09-20 | 56.02 | $55.21 | 92600 |
| 2021-09-17 | 56.28 | $56.17 | 58290 |
| 2021-09-16 | 56.29 | $56.27 | 93452 |
| 2021-09-15 | 56.27 | $56.29 | 41416 |
| 2021-09-14 | 56.23 | $54.76 | 46496 |
| 2021-09-13 | 56.66 | $55.83 | 48870 |
| 2021-09-10 | 56.84 | $55.42 | 63802 |
| 2021-09-09 | 57.17 | $56.40 | 38600 |
| 2021-09-08 | 57.26 | $56.96 | 53800 |
| 2021-09-07 | 57.18 | $57.28 | 44000 |
| 2021-09-03 | 56.96 | $56.50 | 38468 |
| 2021-09-02 | 56.92 | $56.23 | 59078 |
| 2021-09-01 | 56.95 | $56.76 | 47400 |
| 2021-08-31 | 56.80 | $57.00 | 60800 |
| 2021-08-30 | 56.53 | $56.82 | 58800 |
| 2021-08-27 | 56.24 | $57.00 | 54448 |
| 2021-08-26 | 55.81 | $55.83 | 51294 |
| 2021-08-25 | 55.65 | $56.96 | 53400 |
| 2021-08-24 | 55.09 | $56.11 | 83470 |
| 2021-08-23 | 54.66 | $55.33 | 64600 |
| 2021-08-20 | 54.39 | $54.67 | 176800 |
| 2021-08-19 | 54.25 | $54.09 | 98672 |
| 2021-08-18 | 54.27 | $52.95 | 57600 |
| 2021-08-17 | 54.64 | $54.04 | 98218 |
| 2021-08-16 | 54.75 | $54.75 | 49290 |
| 2021-08-13 | 54.65 | $54.89 | 51800 |
| 2021-08-12 | 54.47 | $53.51 | 44086 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
64.81
2026-08-10
Close Price
$23.77
Vol: 87051
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.73
Average
47.53
Maximum
76.37
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 64.81 | $23.77 | 87051 |
| 2026-08-07 | 63.75 | $23.52 | 155800 |
| 2026-08-06 | 62.81 | $23.30 | 91700 |
| 2026-08-05 | 61.56 | $23.01 | 109722 |
| 2026-08-04 | 61.35 | $22.96 | 88100 |
| 2026-08-03 | 55.89 | $21.78 | 118019 |
| 2026-07-31 | 55.18 | $21.64 | 176700 |
| 2026-07-30 | 62.91 | $22.76 | 214430 |
| 2026-07-29 | 60.22 | $22.19 | 315600 |
| 2026-07-28 | 54.03 | $21.08 | 260716 |
| 2026-07-27 | 49.02 | $20.34 | 316400 |
| 2026-07-24 | 46.47 | $20.00 | 219200 |
| 2026-07-23 | 47.53 | $20.16 | 223900 |
| 2026-07-22 | 52.05 | $20.80 | 152515 |
| 2026-07-21 | 56.44 | $21.35 | 203300 |
| 2026-07-20 | 58.22 | $21.56 | 502822 |
| 2026-07-17 | 59.93 | $21.76 | 161900 |
| 2026-07-16 | 58.00 | $21.43 | 250300 |
| 2026-07-15 | 58.32 | $21.47 | 347942 |
| 2026-07-14 | 59.19 | $21.58 | 428819 |
| 2026-07-13 | 56.52 | $21.10 | 300631 |
| 2026-07-10 | 60.51 | $21.61 | 438000 |
| 2026-07-09 | 63.35 | $21.95 | 247348 |
| 2026-07-08 | 61.64 | $21.61 | 489300 |
| 2026-07-07 | 62.21 | $21.68 | 796933 |
| 2026-07-06 | 63.07 | $21.79 | 482137 |
| 2026-07-02 | 56.54 | $20.54 | 251800 |
| 2026-07-01 | 55.89 | $20.43 | 188309 |
| 2026-06-30 | 53.66 | $20.06 | 565020 |
| 2026-06-29 | 54.08 | $20.12 | 486700 |
| 2026-06-26 | 53.27 | $19.98 | 375227 |
| 2026-06-25 | 56.38 | $20.44 | 357135 |
| 2026-06-24 | 53.40 | $19.91 | 682044 |
| 2026-06-23 | 51.51 | $19.59 | 907400 |
| 2026-06-22 | 53.38 | $19.88 | 746823 |
| 2026-06-18 | 49.28 | $19.20 | 371700 |
| 2026-06-17 | 43.82 | $18.41 | 819200 |
| 2026-06-16 | 46.08 | $18.79 | 422700 |
| 2026-06-15 | 45.02 | $18.64 | 822800 |
| 2026-06-12 | 47.52 | $19.06 | 270710 |
| 2026-06-11 | 48.37 | $19.20 | 456100 |
| 2026-06-10 | 39.13 | $17.95 | 231200 |
| 2026-06-09 | 34.59 | $17.44 | 492040 |
| 2026-06-08 | 31.15 | $17.08 | 640100 |
| 2026-06-05 | 31.32 | $17.12 | 420500 |
| 2026-06-04 | 26.55 | $16.63 | 441035 |
| 2026-06-03 | 23.67 | $16.35 | 322903 |
| 2026-06-02 | 24.58 | $16.63 | 627135 |
| 2026-06-01 | 25.14 | $16.80 | 498718 |
| 2026-05-29 | 27.27 | $17.41 | 748500 |
| 2026-05-28 | 27.07 | $17.39 | 2.2M |
| 2026-05-27 | 28.28 | $17.73 | 707000 |
| 2026-05-26 | 25.31 | $17.41 | 570500 |
| 2026-05-22 | 26.21 | $17.69 | 363300 |
| 2026-05-21 | 26.73 | $17.85 | 402037 |
| 2026-05-20 | 26.38 | $17.81 | 272049 |
| 2026-05-19 | 23.21 | $17.44 | 644100 |
| 2026-05-18 | 21.73 | $17.27 | 599341 |
| 2026-05-15 | 22.07 | $17.41 | 242516 |
| 2026-05-14 | 22.39 | $17.55 | 705000 |
| 2026-05-13 | 22.94 | $17.79 | 379000 |
| 2026-05-12 | 22.64 | $17.75 | 805331 |
| 2026-05-11 | 23.51 | $18.15 | 496714 |
| 2026-05-08 | 34.83 | $21.71 | 296533 |
| 2026-05-07 | 35.15 | $21.78 | 549421 |
| 2026-05-06 | 39.80 | $22.73 | 189900 |
| 2026-05-05 | 36.88 | $22.38 | 273313 |
| 2026-05-04 | 35.51 | $22.22 | 364800 |
| 2026-05-01 | 36.40 | $22.41 | 112900 |
| 2026-04-30 | 36.95 | $22.53 | 478100 |
| 2026-04-29 | 34.67 | $22.24 | 227000 |
| 2026-04-28 | 38.30 | $23.04 | 441000 |
| 2026-04-27 | 40.90 | $23.55 | 426800 |
| 2026-04-24 | 37.76 | $23.15 | 208842 |
| 2026-04-23 | 35.31 | $22.85 | 504527 |
| 2026-04-22 | 36.03 | $23.01 | 193930 |
| 2026-04-21 | 41.84 | $24.16 | 238333 |
| 2026-04-20 | 45.40 | $24.75 | 435200 |
| 2026-04-17 | 45.66 | $24.79 | 256700 |
| 2026-04-16 | 45.01 | $24.70 | 1.6M |
| 2026-04-15 | 49.36 | $25.40 | 1.3M |
| 2026-04-14 | 44.71 | $24.76 | 371218 |
| 2026-04-13 | 43.56 | $24.61 | 516000 |
| 2026-04-10 | 44.20 | $24.72 | 120200 |
| 2026-04-09 | 45.72 | $24.98 | 273935 |
| 2026-04-08 | 46.59 | $25.13 | 140200 |
| 2026-04-07 | 43.29 | $24.65 | 664800 |
| 2026-04-06 | 41.28 | $24.37 | 429500 |
| 2026-04-02 | 40.06 | $24.20 | 332800 |
| 2026-04-01 | 43.13 | $24.81 | 246932 |
| 2026-03-31 | 41.23 | $24.54 | 482741 |
| 2026-03-30 | 37.42 | $24.02 | 652111 |
| 2026-03-27 | 38.90 | $24.34 | 946911 |
| 2026-03-26 | 36.83 | $24.06 | 3.8M |
| 2026-03-25 | 39.21 | $24.59 | 205500 |
| 2026-03-24 | 37.54 | $24.36 | 310641 |
| 2026-03-23 | 39.61 | $24.82 | 457500 |
| 2026-03-20 | 32.98 | $23.95 | 492407 |
| 2026-03-19 | 33.02 | $23.96 | 162600 |
| 2026-03-18 | 33.02 | $23.96 | 178513 |
| 2026-03-17 | 37.58 | $25.08 | 318825 |
| 2026-03-16 | 36.39 | $24.92 | 428400 |
| 2026-03-13 | 32.64 | $24.43 | 348022 |
| 2026-03-12 | 34.00 | $24.78 | 541300 |
| 2026-03-11 | 36.21 | $25.32 | 769300 |
| 2026-03-10 | 39.07 | $25.96 | 758435 |
| 2026-03-09 | 37.45 | $25.74 | 1.2M |
| 2026-03-06 | 32.94 | $25.15 | 304500 |
| 2026-03-05 | 33.96 | $25.41 | 441500 |
| 2026-03-04 | 34.28 | $25.49 | 293337 |
| 2026-03-03 | 32.66 | $25.27 | 133044 |
| 2026-03-02 | 34.92 | $25.88 | 61600 |
| 2026-02-27 | 35.61 | $26.06 | 189046 |
| 2026-02-26 | 34.38 | $25.88 | 398800 |
| 2026-02-25 | 34.45 | $25.90 | 181400 |
| 2026-02-24 | 31.68 | $25.48 | 496624 |
| 2026-02-23 | 33.54 | $26.06 | 448090 |
| 2026-02-20 | 36.91 | $27.01 | 296200 |
| 2026-02-19 | 36.91 | $27.01 | 178838 |
| 2026-02-18 | 35.93 | $26.85 | 365446 |
| 2026-02-17 | 33.80 | $26.50 | 601000 |
| 2026-02-13 | 33.80 | $26.50 | 205000 |
| 2026-02-12 | 35.47 | $27.05 | 209230 |
| 2026-02-11 | 40.14 | $28.41 | 117644 |
| 2026-02-10 | 43.16 | $29.17 | 454432 |
| 2026-02-09 | 60.57 | $32.23 | 344000 |
| 2026-02-06 | 59.97 | $32.11 | 420096 |
| 2026-02-05 | 56.84 | $31.51 | 783280 |
| 2026-02-04 | 61.57 | $32.13 | 1.1M |
| 2026-02-03 | 58.33 | $31.52 | 136774 |
| 2026-02-02 | 55.78 | $31.08 | 388848 |
| 2026-01-30 | 58.89 | $31.48 | 190220 |
| 2026-01-29 | 61.76 | $31.83 | 249400 |
| 2026-01-28 | 59.96 | $31.49 | 260800 |
| 2026-01-27 | 66.13 | $32.20 | 269400 |
| 2026-01-26 | 61.46 | $31.32 | 212200 |
| 2026-01-23 | 59.60 | $31.01 | 154614 |
| 2026-01-22 | 56.98 | $30.60 | 319000 |
| 2026-01-21 | 53.57 | $30.11 | 234000 |
| 2026-01-20 | 50.12 | $29.66 | 208200 |
| 2026-01-16 | 48.83 | $29.50 | 169286 |
| 2026-01-15 | 46.97 | $29.27 | 208052 |
| 2026-01-14 | 45.99 | $29.15 | 190810 |
| 2026-01-13 | 43.95 | $28.90 | 264600 |
| 2026-01-12 | 47.28 | $29.39 | 316800 |
| 2026-01-09 | 46.33 | $29.27 | 173812 |
| 2026-01-08 | 47.13 | $29.39 | 356000 |
| 2026-01-07 | 41.34 | $28.67 | 100400 |
| 2026-01-06 | 41.08 | $28.64 | 183600 |
| 2026-01-05 | 44.52 | $29.20 | 499406 |
| 2026-01-02 | 40.83 | $28.76 | 196000 |
| 2025-12-31 | 41.06 | $28.80 | 137800 |
| 2025-12-30 | 42.22 | $29.00 | 327090 |
| 2025-12-29 | 43.45 | $29.21 | 520800 |
| 2025-12-26 | 43.00 | $29.15 | 237000 |
| 2025-12-24 | 42.57 | $29.09 | 112600 |
| 2025-12-23 | 45.01 | $29.54 | 256000 |
| 2025-12-22 | 44.40 | $29.45 | 347460 |
| 2025-12-19 | 43.35 | $29.29 | 434644 |
| 2025-12-18 | 41.78 | $29.05 | 407800 |
| 2025-12-17 | 38.89 | $28.62 | 157894 |
| 2025-12-16 | 42.27 | $29.35 | 425260 |
| 2025-12-15 | 44.85 | $29.86 | 547034 |
| 2025-12-12 | 49.66 | $30.71 | 262842 |
| 2025-12-11 | 45.20 | $30.03 | 332200 |
| 2025-12-10 | 47.93 | $30.49 | 186200 |
| 2025-12-09 | 47.80 | $30.47 | 394614 |
| 2025-12-08 | 48.43 | $30.58 | 469800 |
| 2025-12-05 | 47.10 | $30.36 | 218686 |
| 2025-12-04 | 49.36 | $30.77 | 162066 |
| 2025-12-03 | 45.68 | $30.16 | 209400 |
| 2025-12-02 | 46.26 | $30.27 | 297200 |
| 2025-12-01 | 44.06 | $29.91 | 509206 |
| 2025-11-28 | 47.27 | $30.54 | 215400 |
| 2025-11-26 | 43.29 | $29.90 | 107454 |
| 2025-11-25 | 40.35 | $29.46 | 569200 |
| 2025-11-24 | 40.85 | $29.57 | 412200 |
| 2025-11-21 | 37.62 | $29.09 | 206690 |
| 2025-11-20 | 31.65 | $28.28 | 375000 |
| 2025-11-19 | 34.48 | $29.01 | 200030 |
| 2025-11-18 | 35.21 | $29.19 | 257280 |
| 2025-11-17 | 33.64 | $28.98 | 488200 |
| 2025-11-14 | 35.35 | $29.42 | 317200 |
| 2025-11-13 | 34.05 | $29.24 | 312824 |
| 2025-11-12 | 34.19 | $29.28 | 189628 |
| 2025-11-11 | 32.69 | $29.06 | 315280 |
| 2025-11-10 | 33.18 | $29.21 | 607600 |
| 2025-11-07 | 32.15 | $29.05 | 270618 |
| 2025-11-06 | 31.65 | $28.97 | 524800 |
| 2025-11-05 | 30.43 | $28.77 | 282892 |
| 2025-11-04 | 29.17 | $28.56 | 309222 |
| 2025-11-03 | 29.17 | $28.56 | 269098 |
| 2025-10-31 | 29.75 | $28.81 | 433800 |
| 2025-10-30 | 30.87 | $29.29 | 622228 |
| 2025-10-29 | 23.53 | $28.00 | 167202 |
| 2025-10-28 | 26.26 | $29.33 | 310600 |
| 2025-10-27 | 46.74 | $34.62 | 246200 |
| 2025-10-24 | 49.81 | $35.06 | 445400 |
| 2025-10-23 | 53.70 | $35.57 | 201444 |
| 2025-10-22 | 54.01 | $35.61 | 94000 |
| 2025-10-21 | 54.09 | $35.62 | 312200 |
| 2025-10-20 | 54.59 | $35.69 | 135000 |
| 2025-10-17 | 53.53 | $35.51 | 186600 |
| 2025-10-16 | 55.80 | $35.84 | 440660 |
| 2025-10-15 | 53.65 | $35.46 | 114800 |
| 2025-10-14 | 46.21 | $34.32 | 345200 |
| 2025-10-13 | 45.03 | $34.16 | 439000 |
| 2025-10-10 | 45.09 | $34.17 | 642600 |
| 2025-10-09 | 43.49 | $33.94 | 356000 |
| 2025-10-08 | 43.96 | $34.03 | 159800 |
| 2025-10-07 | 42.50 | $33.81 | 283642 |
| 2025-10-06 | 43.43 | $34.00 | 362044 |
| 2025-10-03 | 45.11 | $34.34 | 119400 |
| 2025-10-02 | 43.01 | $34.00 | 183818 |
| 2025-10-01 | 36.95 | $33.10 | 278400 |
| 2025-09-30 | 34.36 | $32.75 | 267878 |
| 2025-09-29 | 34.60 | $32.81 | 419264 |
| 2025-09-26 | 28.68 | $32.03 | 253800 |
| 2025-09-25 | 29.30 | $32.22 | 445652 |
| 2025-09-24 | 29.94 | $32.42 | 143600 |
| 2025-09-23 | 31.06 | $32.77 | 209200 |
| 2025-09-22 | 31.09 | $32.78 | 847086 |
| 2025-09-19 | 30.49 | $32.69 | 405096 |
| 2025-09-18 | 31.18 | $32.93 | 322672 |
| 2025-09-17 | 32.11 | $33.25 | 201200 |
| 2025-09-16 | 32.90 | $33.52 | 178400 |
| 2025-09-15 | 33.74 | $33.81 | 561400 |
| 2025-09-12 | 34.92 | $34.21 | 483808 |
| 2025-09-11 | 34.95 | $34.22 | 516000 |
| 2025-09-10 | 36.43 | $34.74 | 141800 |
| 2025-09-09 | 35.68 | $34.59 | 239414 |
| 2025-09-08 | 36.53 | $34.90 | 506812 |
| 2025-09-05 | 32.97 | $34.17 | 272010 |
| 2025-09-04 | 33.49 | $34.38 | 486292 |
| 2025-09-03 | 29.99 | $33.67 | 729200 |
| 2025-09-02 | 29.64 | $33.60 | 439430 |
| 2025-08-29 | 31.94 | $34.67 | 192200 |
| 2025-08-28 | 31.04 | $34.48 | 321210 |
| 2025-08-27 | 32.12 | $34.99 | 159832 |
| 2025-08-26 | 31.94 | $34.95 | 325476 |
| 2025-08-25 | 30.65 | $34.65 | 482800 |
| 2025-08-22 | 31.72 | $35.21 | 398600 |
| 2025-08-21 | 33.41 | $36.07 | 336200 |
| 2025-08-20 | 30.59 | $35.38 | 151036 |
| 2025-08-19 | 32.83 | $36.55 | 444400 |
| 2025-08-18 | 59.82 | $44.12 | 49844 |
| 2025-08-15 | 59.01 | $43.93 | 72610 |
| 2025-08-14 | 58.85 | $43.89 | 50202 |
| 2025-08-13 | 62.11 | $44.44 | 39800 |
| 2025-08-12 | 57.24 | $43.25 | 66608 |
| 2025-08-11 | 55.89 | $42.95 | 77026 |
| 2025-08-08 | 54.75 | $42.70 | 49200 |
| 2025-08-07 | 57.75 | $43.23 | 68600 |
| 2025-08-06 | 61.23 | $43.81 | 40000 |
| 2025-08-05 | 59.09 | $43.28 | 52088 |
| 2025-08-04 | 59.56 | $43.36 | 97800 |
| 2025-08-01 | 56.20 | $42.55 | 151200 |
| 2025-07-31 | 62.07 | $43.52 | 132200 |
| 2025-07-30 | 62.32 | $43.56 | 110600 |
| 2025-07-29 | 68.11 | $44.43 | 84654 |
| 2025-07-28 | 66.55 | $43.97 | 65400 |
| 2025-07-25 | 67.30 | $44.08 | 78472 |
| 2025-07-24 | 70.15 | $44.50 | 62214 |
| 2025-07-23 | 68.65 | $44.00 | 73800 |
| 2025-07-22 | 67.04 | $43.49 | 122440 |
| 2025-07-21 | 61.16 | $41.91 | 122400 |
| 2025-07-18 | 61.16 | $41.91 | 216222 |
| 2025-07-17 | 54.21 | $40.42 | 160414 |
| 2025-07-16 | 54.77 | $40.51 | 104000 |
| 2025-07-15 | 55.50 | $40.63 | 112058 |
| 2025-07-14 | 52.06 | $39.95 | 108600 |
| 2025-07-11 | 49.96 | $39.56 | 79000 |
| 2025-07-10 | 54.70 | $40.37 | 169626 |
| 2025-07-09 | 53.19 | $40.08 | 71036 |
| 2025-07-08 | 54.38 | $40.28 | 112638 |
| 2025-07-07 | 53.98 | $40.20 | 114000 |
| 2025-07-03 | 52.93 | $39.98 | 49600 |
| 2025-07-02 | 51.05 | $39.59 | 101820 |
| 2025-07-01 | 49.97 | $39.37 | 135082 |
| 2025-06-30 | 51.09 | $39.60 | 107288 |
| 2025-06-27 | 45.74 | $38.53 | 90616 |
| 2025-06-26 | 51.65 | $39.71 | 84600 |
| 2025-06-25 | 47.50 | $38.95 | 86604 |
| 2025-06-24 | 51.42 | $39.66 | 286000 |
| 2025-06-23 | 48.82 | $39.20 | 213800 |
| 2025-06-20 | 47.19 | $38.92 | 248200 |
| 2025-06-18 | 50.29 | $39.49 | 171000 |
| 2025-06-17 | 46.48 | $38.84 | 242848 |
| 2025-06-16 | 48.49 | $39.21 | 425600 |
| 2025-06-13 | 45.78 | $38.76 | 175800 |
| 2025-06-12 | 50.31 | $39.57 | 169056 |
| 2025-06-11 | 48.02 | $39.19 | 118000 |
| 2025-06-10 | 51.97 | $39.85 | 96612 |
| 2025-06-09 | 50.93 | $39.67 | 123800 |
| 2025-06-06 | 49.83 | $39.48 | 142060 |
| 2025-06-05 | 50.16 | $39.54 | 125800 |
| 2025-06-04 | 53.36 | $40.10 | 70400 |
| 2025-06-03 | 52.17 | $39.87 | 79074 |
| 2025-06-02 | 55.87 | $40.50 | 99826 |
| 2025-05-30 | 52.74 | $39.88 | 119446 |
| 2025-05-29 | 52.79 | $39.89 | 86200 |
| 2025-05-28 | 52.25 | $39.78 | 103276 |
| 2025-05-27 | 55.63 | $40.39 | 225096 |
| 2025-05-23 | 53.81 | $40.00 | 67892 |
| 2025-05-22 | 51.80 | $39.58 | 136000 |
| 2025-05-21 | 49.14 | $39.05 | 57200 |
| 2025-05-20 | 49.73 | $39.17 | 188830 |
| 2025-05-19 | 50.06 | $39.24 | 197828 |
| 2025-05-16 | 48.03 | $38.81 | 241688 |
| 2025-05-15 | 45.68 | $38.33 | 210400 |
| 2025-05-14 | 45.68 | $38.33 | 125800 |
| 2025-05-13 | 44.60 | $38.10 | 714800 |
| 2025-05-12 | 43.77 | $37.92 | 292400 |
| 2025-05-09 | 45.32 | $38.35 | 124428 |
| 2025-05-08 | 45.46 | $38.39 | 148810 |
| 2025-05-07 | 47.65 | $39.01 | 106000 |
| 2025-05-06 | 53.42 | $40.47 | 96600 |
| 2025-05-05 | 59.16 | $41.70 | 99400 |
| 2025-05-02 | 58.47 | $41.50 | 91600 |
| 2025-05-01 | 53.85 | $40.25 | 204400 |
| 2025-04-30 | 53.57 | $40.18 | 109800 |
| 2025-04-29 | 49.45 | $39.17 | 59600 |
| 2025-04-28 | 51.20 | $39.58 | 148600 |
| 2025-04-25 | 49.20 | $39.10 | 91278 |
| 2025-04-24 | 48.14 | $38.85 | 193600 |
| 2025-04-23 | 45.34 | $38.20 | 152612 |
| 2025-04-22 | 45.38 | $38.21 | 212400 |
| 2025-04-21 | 43.99 | $37.88 | 309800 |
| 2025-04-17 | 45.63 | $38.37 | 119800 |
| 2025-04-16 | 46.16 | $38.53 | 127892 |
| 2025-04-15 | 47.61 | $38.97 | 222600 |
| 2025-04-14 | 44.60 | $38.17 | 432800 |
| 2025-04-11 | 41.11 | $37.30 | 338000 |
| 2025-04-10 | 39.66 | $36.95 | 440600 |
| 2025-04-09 | 45.94 | $38.99 | 493200 |
| 2025-04-08 | 32.87 | $36.35 | 335200 |
| 2025-04-07 | 33.81 | $36.67 | 420800 |
| 2025-04-04 | 35.47 | $37.22 | 198638 |
| 2025-04-03 | 46.55 | $40.03 | 199804 |
| 2025-04-02 | 48.81 | $40.47 | 97066 |
| 2025-04-01 | 44.49 | $39.73 | 236462 |
| 2025-03-31 | 43.26 | $39.53 | 233296 |
| 2025-03-28 | 42.96 | $39.48 | 202200 |
| 2025-03-27 | 44.07 | $39.73 | 153230 |
| 2025-03-26 | 43.29 | $39.59 | 96446 |
| 2025-03-25 | 48.51 | $40.73 | 322800 |
| 2025-03-24 | 46.36 | $40.33 | 338000 |
| 2025-03-21 | 43.02 | $39.74 | 245600 |
| 2025-03-20 | 44.81 | $40.14 | 53032 |
| 2025-03-19 | 43.87 | $39.97 | 193200 |
| 2025-03-18 | 39.58 | $39.23 | 163956 |
| 2025-03-17 | 42.32 | $39.89 | 238846 |
| 2025-03-14 | 41.20 | $39.70 | 158654 |
| 2025-03-13 | 37.47 | $39.08 | 137800 |
| 2025-03-12 | 38.87 | $39.45 | 114006 |
| 2025-03-11 | 37.30 | $39.19 | 194600 |
| 2025-03-10 | 39.13 | $39.69 | 136200 |
| 2025-03-07 | 46.61 | $41.41 | 86266 |
| 2025-03-06 | 44.19 | $41.00 | 107800 |
| 2025-03-05 | 48.85 | $41.91 | 87434 |
| 2025-03-04 | 42.74 | $40.94 | 165694 |
| 2025-03-03 | 38.80 | $40.39 | 193862 |
| 2025-02-28 | 40.19 | $40.68 | 183200 |
| 2025-02-27 | 37.64 | $40.33 | 148200 |
| 2025-02-26 | 44.54 | $41.67 | 127046 |
| 2025-02-25 | 42.68 | $41.42 | 145600 |
| 2025-02-24 | 38.51 | $40.89 | 280000 |
| 2025-02-21 | 38.67 | $40.92 | 123200 |
| 2025-02-20 | 40.95 | $41.37 | 128600 |
| 2025-02-19 | 42.61 | $41.68 | 367000 |
| 2025-02-18 | 39.86 | $41.31 | 499224 |
| 2025-02-14 | 32.19 | $40.39 | 313600 |
| 2025-02-13 | 31.92 | $40.36 | 196800 |
| 2025-02-12 | 31.74 | $40.34 | 126600 |
| 2025-02-11 | 32.29 | $40.48 | 136852 |
| 2025-02-10 | 40.89 | $42.30 | 151000 |
| 2025-02-07 | 37.95 | $41.96 | 136000 |
| 2025-02-06 | 42.56 | $42.74 | 119000 |
| 2025-02-05 | 41.17 | $42.58 | 83400 |
| 2025-02-04 | 42.26 | $42.76 | 123286 |
| 2025-02-03 | 42.68 | $42.83 | 172200 |
| 2025-01-31 | 44.29 | $43.10 | 100408 |
| 2025-01-30 | 47.36 | $43.59 | 126876 |
| 2025-01-29 | 43.81 | $43.12 | 123880 |
| 2025-01-28 | 39.69 | $42.62 | 288836 |
| 2025-01-27 | 39.35 | $42.58 | 291696 |
| 2025-01-24 | 40.76 | $42.84 | 127418 |
| 2025-01-23 | 37.74 | $42.47 | 94800 |
| 2025-01-22 | 36.07 | $42.27 | 116200 |
| 2025-01-21 | 40.34 | $43.10 | 271238 |
| 2025-01-17 | 40.18 | $43.08 | 150600 |
| 2025-01-16 | 38.92 | $42.92 | 131800 |
| 2025-01-15 | 42.71 | $43.63 | 539000 |
| 2025-01-14 | 41.10 | $43.42 | 232400 |
| 2025-01-13 | 39.40 | $43.20 | 174650 |
| 2025-01-10 | 41.30 | $43.57 | 146800 |
| 2025-01-08 | 48.68 | $44.79 | 69400 |
| 2025-01-07 | 46.37 | $44.48 | 142060 |
| 2025-01-06 | 43.97 | $44.17 | 154000 |
| 2025-01-03 | 43.66 | $44.13 | 84810 |
| 2025-01-02 | 38.60 | $43.50 | 78200 |
| 2024-12-31 | 40.01 | $43.76 | 89698 |
| 2024-12-30 | 41.85 | $44.09 | 128800 |
| 2024-12-27 | 40.67 | $43.94 | 115800 |
| 2024-12-26 | 42.53 | $44.28 | 172622 |
| 2024-12-24 | 43.08 | $44.38 | 181016 |
| 2024-12-23 | 39.51 | $43.90 | 276400 |
| 2024-12-20 | 34.39 | $43.27 | 151600 |
| 2024-12-19 | 34.05 | $43.23 | 144200 |
| 2024-12-18 | 35.39 | $43.54 | 150400 |
| 2024-12-17 | 38.50 | $44.21 | 209800 |
| 2024-12-16 | 35.53 | $43.84 | 180872 |
| 2024-12-13 | 35.62 | $43.86 | 154046 |
| 2024-12-12 | 36.79 | $44.13 | 100600 |
| 2024-12-11 | 39.49 | $44.72 | 51460 |
| 2024-12-10 | 40.64 | $44.96 | 102456 |
| 2024-12-09 | 42.45 | $45.33 | 113242 |
| 2024-12-06 | 38.81 | $44.81 | 117854 |
| 2024-12-05 | 40.84 | $45.24 | 104402 |
| 2024-12-04 | 42.11 | $45.50 | 51400 |
| 2024-12-03 | 43.44 | $45.77 | 161000 |
| 2024-12-02 | 41.69 | $45.50 | 119610 |
| 2024-11-29 | 43.78 | $45.94 | 44224 |
| 2024-11-27 | 41.63 | $45.60 | 68432 |
| 2024-11-26 | 38.67 | $45.15 | 89200 |
| 2024-11-25 | 41.75 | $45.84 | 122676 |
| 2024-11-22 | 35.85 | $45.00 | 887600 |
| 2024-11-21 | 33.17 | $44.65 | 512600 |
| 2024-11-20 | 30.97 | $44.37 | 410600 |
| 2024-11-19 | 28.91 | $44.11 | 351600 |
| 2024-11-18 | 29.04 | $44.15 | 396678 |
| 2024-11-15 | 28.89 | $44.13 | 260800 |
| 2024-11-14 | 34.86 | $45.86 | 73800 |
| 2024-11-13 | 37.45 | $46.47 | 86200 |
| 2024-11-12 | 37.31 | $46.45 | 75616 |
| 2024-11-11 | 40.91 | $47.25 | 77400 |
| 2024-11-08 | 37.31 | $46.75 | 69600 |
| 2024-11-07 | 40.71 | $47.47 | 61200 |
| 2024-11-06 | 36.84 | $46.96 | 49274 |
| 2024-11-05 | 38.62 | $47.34 | 89000 |
| 2024-11-04 | 35.09 | $46.89 | 105018 |
| 2024-11-01 | 31.52 | $46.46 | 63800 |
| 2024-10-31 | 33.22 | $46.88 | 94800 |
| 2024-10-30 | 35.84 | $47.48 | 112800 |
| 2024-10-29 | 37.97 | $47.93 | 72800 |
| 2024-10-28 | 39.36 | $48.21 | 45822 |
| 2024-10-25 | 41.79 | $48.68 | 35686 |
| 2024-10-24 | 43.36 | $48.97 | 52200 |
| 2024-10-23 | 40.19 | $48.54 | 45824 |
| 2024-10-22 | 46.31 | $49.61 | 26246 |
| 2024-10-21 | 51.15 | $50.31 | 38000 |
| 2024-10-18 | 53.03 | $50.56 | 35400 |
| 2024-10-17 | 51.61 | $50.35 | 43600 |
| 2024-10-16 | 49.89 | $50.10 | 40200 |
| 2024-10-15 | 51.13 | $50.28 | 41498 |
| 2024-10-14 | 51.54 | $50.34 | 45600 |
| 2024-10-11 | 50.03 | $50.10 | 37000 |
| 2024-10-10 | 46.70 | $49.59 | 32200 |
| 2024-10-09 | 47.11 | $49.66 | 28400 |
| 2024-10-08 | 45.42 | $49.40 | 41600 |
| 2024-10-07 | 41.23 | $48.79 | 46800 |
| 2024-10-04 | 44.58 | $49.42 | 50600 |
| 2024-10-03 | 44.86 | $49.47 | 36004 |
| 2024-10-02 | 45.45 | $49.58 | 42266 |
| 2024-10-01 | 46.44 | $49.77 | 36064 |
| 2024-09-30 | 44.18 | $49.40 | 36086 |
| 2024-09-27 | 44.86 | $49.54 | 33016 |
| 2024-09-26 | 48.80 | $50.31 | 22296 |
| 2024-09-25 | 42.09 | $49.24 | 27200 |
| 2024-09-24 | 44.58 | $49.72 | 32600 |
| 2024-09-23 | 45.10 | $49.82 | 26634 |
| 2024-09-20 | 44.92 | $49.79 | 21400 |
| 2024-09-19 | 47.95 | $50.38 | 24200 |
| 2024-09-18 | 45.77 | $50.01 | 55208 |
| 2024-09-17 | 47.30 | $50.31 | 19000 |
| 2024-09-16 | 47.24 | $50.30 | 25284 |
| 2024-09-13 | 47.97 | $50.45 | 28890 |
| 2024-09-12 | 50.46 | $50.96 | 71082 |
| 2024-09-11 | 47.78 | $50.43 | 62664 |
| 2024-09-10 | 47.01 | $50.28 | 65608 |
| 2024-09-09 | 48.36 | $50.58 | 39400 |
| 2024-09-06 | 46.25 | $50.15 | 30620 |
| 2024-09-05 | 52.79 | $51.52 | 83200 |
| 2024-09-04 | 51.36 | $51.22 | 21660 |
| 2024-09-03 | 55.69 | $52.03 | 37600 |
| 2024-08-30 | 56.30 | $52.14 | 38470 |
| 2024-08-29 | 59.17 | $52.65 | 63078 |
| 2024-08-28 | 57.56 | $52.25 | 43600 |
| 2024-08-27 | 57.67 | $52.27 | 23800 |
| 2024-08-26 | 59.14 | $52.55 | 27600 |
| 2024-08-23 | 60.56 | $52.82 | 60600 |
| 2024-08-22 | 56.36 | $51.68 | 40276 |
| 2024-08-21 | 58.65 | $52.12 | 24600 |
| 2024-08-20 | 57.61 | $51.84 | 20400 |
| 2024-08-19 | 59.49 | $52.21 | 25000 |
| 2024-08-16 | 54.58 | $50.92 | 36800 |
| 2024-08-15 | 50.94 | $50.09 | 25234 |
| 2024-08-14 | 50.26 | $49.94 | 28092 |
| 2024-08-13 | 47.38 | $49.32 | 40000 |
| 2024-08-12 | 55.61 | $50.99 | 30400 |
| 2024-08-09 | 54.16 | $50.67 | 61000 |
| 2024-08-08 | 54.48 | $50.73 | 39000 |
| 2024-08-07 | 48.08 | $49.40 | 67646 |
| 2024-08-06 | 49.32 | $49.65 | 51800 |
| 2024-08-05 | 41.92 | $48.35 | 47810 |
| 2024-08-02 | 44.43 | $48.88 | 56600 |
| 2024-08-01 | 49.30 | $49.80 | 36054 |
| 2024-07-31 | 57.27 | $51.03 | 25400 |
| 2024-07-30 | 58.07 | $51.14 | 27890 |
| 2024-07-29 | 56.12 | $50.77 | 51400 |
| 2024-07-26 | 56.01 | $50.75 | 33400 |
| 2024-07-25 | 58.90 | $51.18 | 21600 |
| 2024-07-24 | 56.21 | $50.64 | 91200 |
| 2024-07-23 | 64.02 | $51.70 | 37000 |
| 2024-07-22 | 63.33 | $51.55 | 45060 |
| 2024-07-19 | 65.96 | $51.88 | 41800 |
| 2024-07-18 | 68.49 | $52.19 | 28600 |
| 2024-07-17 | 66.35 | $51.65 | 33000 |
| 2024-07-16 | 69.68 | $52.05 | 22000 |
| 2024-07-15 | 71.12 | $52.22 | 29078 |
| 2024-07-12 | 72.29 | $52.36 | 52200 |
| 2024-07-11 | 68.38 | $51.25 | 57400 |
| 2024-07-10 | 65.90 | $50.65 | 57088 |
| 2024-07-09 | 63.89 | $50.20 | 36464 |
| 2024-07-08 | 62.73 | $49.95 | 24472 |
| 2024-07-05 | 68.14 | $50.60 | 45000 |
| 2024-07-03 | 65.95 | $50.09 | 34432 |
| 2024-07-02 | 59.21 | $48.80 | 57800 |
| 2024-07-01 | 59.15 | $48.79 | 40200 |
| 2024-06-28 | 63.18 | $49.25 | 41200 |
| 2024-06-27 | 63.72 | $49.31 | 39482 |
| 2024-06-26 | 60.41 | $48.69 | 157496 |
| 2024-06-25 | 62.51 | $48.93 | 76482 |
| 2024-06-24 | 63.03 | $48.99 | 50000 |
| 2024-06-21 | 62.03 | $48.79 | 59000 |
| 2024-06-20 | 60.82 | $48.55 | 68878 |
| 2024-06-18 | 62.55 | $48.77 | 74200 |
| 2024-06-17 | 58.69 | $48.01 | 64460 |
| 2024-06-14 | 56.50 | $47.62 | 49400 |
| 2024-06-13 | 56.87 | $47.67 | 77200 |
| 2024-06-12 | 55.33 | $47.39 | 52270 |
| 2024-06-11 | 53.82 | $47.12 | 54200 |
| 2024-06-10 | 56.65 | $47.54 | 49632 |
| 2024-06-07 | 56.60 | $47.53 | 41498 |
| 2024-06-06 | 61.85 | $48.28 | 52000 |
| 2024-06-05 | 58.64 | $47.62 | 36800 |
| 2024-06-04 | 54.87 | $46.93 | 60258 |
| 2024-06-03 | 55.22 | $46.98 | 53826 |
| 2024-05-31 | 55.69 | $47.05 | 118600 |
| 2024-05-30 | 51.93 | $46.37 | 112600 |
| 2024-05-29 | 48.51 | $45.81 | 61200 |
| 2024-05-28 | 54.42 | $46.71 | 68042 |
| 2024-05-24 | 54.63 | $46.74 | 61248 |
| 2024-05-23 | 51.54 | $46.22 | 66046 |
| 2024-05-22 | 49.00 | $45.82 | 101486 |
| 2024-05-21 | 51.84 | $46.26 | 36454 |
| 2024-05-20 | 52.56 | $46.37 | 97600 |
| 2024-05-17 | 56.95 | $47.01 | 30400 |
| 2024-05-16 | 62.69 | $47.75 | 32052 |
| 2024-05-15 | 61.39 | $47.49 | 75416 |
| 2024-05-14 | 55.43 | $46.44 | 54448 |
| 2024-05-13 | 53.00 | $46.07 | 84244 |
| 2024-05-10 | 53.99 | $46.20 | 41800 |
| 2024-05-09 | 51.83 | $45.87 | 55208 |
| 2024-05-08 | 52.12 | $45.91 | 40210 |
| 2024-05-07 | 53.99 | $46.18 | 96400 |
| 2024-05-06 | 52.11 | $45.87 | 50632 |
| 2024-05-03 | 50.44 | $45.60 | 64606 |
| 2024-05-02 | 50.01 | $45.53 | 47834 |
| 2024-05-01 | 43.62 | $44.57 | 101400 |
| 2024-04-30 | 44.93 | $44.80 | 371600 |
| 2024-04-29 | 48.14 | $45.34 | 90866 |
| 2024-04-26 | 44.36 | $44.80 | 52600 |
| 2024-04-25 | 46.01 | $45.08 | 60800 |
| 2024-04-24 | 45.81 | $45.05 | 61600 |
| 2024-04-23 | 47.59 | $45.36 | 69014 |
| 2024-04-22 | 41.77 | $44.52 | 108200 |
| 2024-04-19 | 32.34 | $43.41 | 104464 |
| 2024-04-18 | 32.57 | $43.46 | 119200 |
| 2024-04-17 | 34.98 | $43.98 | 89486 |
| 2024-04-16 | 34.45 | $43.92 | 96058 |
| 2024-04-15 | 38.60 | $44.75 | 88498 |
| 2024-04-12 | 44.84 | $45.76 | 35256 |
| 2024-04-11 | 44.76 | $45.75 | 49626 |
| 2024-04-10 | 46.44 | $46.00 | 39030 |
| 2024-04-09 | 49.70 | $46.46 | 47094 |
| 2024-04-08 | 50.28 | $46.54 | 53000 |
| 2024-04-05 | 47.42 | $46.15 | 66800 |
| 2024-04-04 | 47.76 | $46.20 | 62200 |
| 2024-04-03 | 48.80 | $46.36 | 91200 |
| 2024-04-02 | 50.17 | $46.57 | 86000 |
| 2024-04-01 | 51.35 | $46.75 | 43400 |
| 2024-03-28 | 54.02 | $47.15 | 45400 |
| 2024-03-27 | 52.79 | $46.94 | 69044 |
| 2024-03-26 | 47.90 | $46.16 | 100056 |
| 2024-03-25 | 48.08 | $46.19 | 63664 |
| 2024-03-22 | 45.11 | $45.74 | 40600 |
| 2024-03-21 | 42.32 | $45.34 | 41000 |
| 2024-03-20 | 45.98 | $46.00 | 54494 |
| 2024-03-19 | 42.62 | $45.53 | 56402 |
| 2024-03-18 | 43.66 | $45.72 | 37400 |
| 2024-03-15 | 43.99 | $45.78 | 51406 |
| 2024-03-14 | 45.98 | $46.15 | 66000 |
| 2024-03-13 | 47.99 | $46.51 | 51676 |
| 2024-03-12 | 48.05 | $46.52 | 46340 |
| 2024-03-11 | 47.00 | $46.34 | 54600 |
| 2024-03-08 | 51.25 | $47.12 | 36200 |
| 2024-03-07 | 49.92 | $46.88 | 34848 |
| 2024-03-06 | 48.54 | $46.63 | 61418 |
| 2024-03-05 | 47.33 | $46.41 | 175822 |
| 2024-03-04 | 41.61 | $45.45 | 89600 |
| 2024-03-01 | 44.83 | $46.12 | 55870 |
| 2024-02-29 | 46.26 | $46.40 | 41860 |
| 2024-02-28 | 45.61 | $46.29 | 30400 |
| 2024-02-27 | 48.16 | $46.80 | 48800 |
| 2024-02-26 | 49.18 | $47.00 | 44600 |
| 2024-02-23 | 48.61 | $46.89 | 46690 |
| 2024-02-22 | 48.41 | $46.85 | 33000 |
| 2024-02-21 | 45.97 | $46.36 | 77222 |
| 2024-02-20 | 45.16 | $46.20 | 42000 |
| 2024-02-16 | 45.60 | $46.31 | 33424 |
| 2024-02-15 | 46.55 | $46.55 | 45600 |
| 2024-02-14 | 42.06 | $45.61 | 56074 |
| 2024-02-13 | 38.68 | $44.96 | 55200 |
| 2024-02-12 | 48.65 | $47.36 | 46000 |
| 2024-02-09 | 64.00 | $49.71 | 31200 |
| 2024-02-08 | 60.75 | $49.06 | 58050 |
| 2024-02-07 | 64.68 | $49.52 | 217422 |
| 2024-02-06 | 64.30 | $49.44 | 69800 |
| 2024-02-05 | 59.40 | $48.50 | 39802 |
| 2024-02-02 | 59.40 | $48.50 | 58214 |
| 2024-02-01 | 62.27 | $48.85 | 93688 |
| 2024-01-31 | 64.12 | $49.07 | 140200 |
| 2024-01-30 | 63.70 | $48.98 | 61422 |
| 2024-01-29 | 62.02 | $48.62 | 98200 |
| 2024-01-26 | 60.72 | $48.35 | 49002 |
| 2024-01-25 | 59.75 | $48.15 | 66042 |
| 2024-01-24 | 59.12 | $48.02 | 67800 |
| 2024-01-23 | 60.56 | $48.23 | 88806 |
| 2024-01-22 | 57.11 | $47.50 | 177690 |
| 2024-01-19 | 59.91 | $47.91 | 53090 |
| 2024-01-18 | 54.43 | $46.85 | 92842 |
| 2024-01-17 | 54.04 | $46.78 | 117296 |
| 2024-01-16 | 54.36 | $46.83 | 100266 |
| 2024-01-12 | 67.25 | $48.54 | 49434 |
| 2024-01-11 | 67.69 | $48.59 | 85600 |
| 2024-01-10 | 71.10 | $48.97 | 46862 |
| 2024-01-09 | 69.24 | $48.49 | 140660 |
| 2024-01-08 | 69.77 | $48.55 | 174400 |
| 2024-01-05 | 68.94 | $48.33 | 57612 |
| 2024-01-04 | 68.15 | $48.12 | 81600 |
| 2024-01-03 | 67.12 | $47.85 | 90400 |
| 2024-01-02 | 71.85 | $48.43 | 73800 |
| 2023-12-29 | 73.20 | $48.59 | 53200 |
| 2023-12-28 | 74.96 | $48.80 | 89200 |
| 2023-12-27 | 76.37 | $48.97 | 63000 |
| 2023-12-26 | 74.26 | $48.19 | 57200 |
| 2023-12-22 | 73.63 | $47.97 | 54278 |
| 2023-12-21 | 74.42 | $48.07 | 71200 |
| 2023-12-20 | 72.42 | $47.36 | 77674 |
| 2023-12-19 | 74.92 | $47.68 | 94456 |
| 2023-12-18 | 72.84 | $46.93 | 88860 |
| 2023-12-15 | 71.39 | $46.45 | 233692 |
| 2023-12-14 | 75.36 | $46.95 | 205654 |
| 2023-12-13 | 72.05 | $45.83 | 111800 |
| 2023-12-12 | 66.11 | $44.29 | 99600 |
| 2023-12-11 | 65.57 | $44.17 | 133460 |
| 2023-12-08 | 65.08 | $44.06 | 206200 |
| 2023-12-07 | 65.48 | $44.11 | 212400 |
| 2023-12-06 | 64.66 | $43.91 | 171052 |
| 2023-12-05 | 62.40 | $43.38 | 560664 |
| 2023-12-04 | 65.08 | $43.74 | 169600 |
| 2023-12-01 | 68.10 | $44.13 | 176628 |
| 2023-11-30 | 65.15 | $43.38 | 203400 |
| 2023-11-29 | 65.53 | $43.43 | 77252 |
| 2023-11-28 | 62.42 | $42.69 | 126214 |
| 2023-11-27 | 60.88 | $42.35 | 173200 |
| 2023-11-24 | 63.05 | $42.65 | 105800 |
| 2023-11-22 | 61.75 | $42.35 | 97242 |
| 2023-11-21 | 60.88 | $42.15 | 162200 |
| 2023-11-20 | 62.57 | $42.40 | 199000 |
| 2023-11-17 | 61.76 | $42.20 | 57670 |
| 2023-11-16 | 60.22 | $41.82 | 140600 |
| 2023-11-15 | 63.35 | $42.31 | 111422 |
| 2023-11-14 | 62.13 | $41.99 | 182200 |
| 2023-11-13 | 54.68 | $40.33 | 599200 |
| 2023-11-10 | 54.53 | $40.30 | 142400 |
| 2023-11-09 | 53.78 | $40.15 | 134400 |
| 2023-11-08 | 52.30 | $39.85 | 299450 |
| 2023-11-07 | 52.30 | $39.85 | 289000 |
| 2023-11-06 | 54.29 | $40.23 | 202276 |
| 2023-11-03 | 52.53 | $39.84 | 189662 |
| 2023-11-02 | 45.16 | $38.41 | 202612 |
| 2023-11-01 | 39.35 | $37.48 | 154200 |
| 2023-10-31 | 35.29 | $36.90 | 412052 |
| 2023-10-30 | 34.42 | $36.78 | 236836 |
| 2023-10-27 | 33.79 | $36.69 | 362200 |
| 2023-10-26 | 34.49 | $36.89 | 205400 |
| 2023-10-25 | 35.50 | $37.18 | 169676 |
| 2023-10-24 | 37.41 | $37.71 | 405010 |
| 2023-10-23 | 34.90 | $37.31 | 194200 |
| 2023-10-20 | 29.84 | $36.55 | 208000 |
| 2023-10-19 | 31.49 | $37.09 | 235076 |
| 2023-10-18 | 33.17 | $37.61 | 88446 |
| 2023-10-17 | 32.71 | $37.54 | 309648 |
| 2023-10-16 | 34.45 | $38.08 | 367200 |
| 2023-10-13 | 33.46 | $37.92 | 102606 |
| 2023-10-12 | 29.72 | $37.33 | 138022 |
| 2023-10-11 | 42.04 | $40.57 | 151232 |
| 2023-10-10 | 44.93 | $41.10 | 154040 |
| 2023-10-09 | 41.62 | $40.64 | 170894 |
| 2023-10-06 | 37.42 | $40.10 | 144496 |
| 2023-10-05 | 35.79 | $39.90 | 100662 |
| 2023-10-04 | 32.72 | $39.53 | 167200 |
| 2023-10-03 | 29.70 | $39.18 | 184234 |
| 2023-10-02 | 28.83 | $39.08 | 168400 |
| 2023-09-29 | 34.02 | $40.38 | 82458 |
| 2023-09-28 | 35.13 | $40.62 | 238604 |
| 2023-09-27 | 30.27 | $40.08 | 178000 |
| 2023-09-26 | 33.79 | $40.87 | 224200 |
| 2023-09-25 | 32.18 | $40.70 | 213644 |
| 2023-09-22 | 32.18 | $40.70 | 121448 |
| 2023-09-21 | 33.34 | $40.97 | 73644 |
| 2023-09-20 | 41.05 | $42.45 | 173200 |
| 2023-09-19 | 42.50 | $42.68 | 190600 |
| 2023-09-18 | 42.63 | $42.70 | 145600 |
| 2023-09-15 | 44.36 | $42.98 | 215600 |
| 2023-09-14 | 45.35 | $43.14 | 84400 |
| 2023-09-13 | 46.60 | $43.34 | 126038 |
| 2023-09-12 | 47.59 | $43.50 | 525000 |
| 2023-09-11 | 46.37 | $43.32 | 232200 |
| 2023-09-08 | 44.46 | $43.04 | 165272 |
| 2023-09-07 | 42.94 | $42.82 | 129400 |
| 2023-09-06 | 45.52 | $43.30 | 329400 |
| 2023-09-05 | 43.71 | $43.03 | 196800 |
| 2023-09-01 | 45.41 | $43.35 | 1.1M |
| 2023-08-31 | 49.71 | $44.10 | 45042 |
| 2023-08-30 | 49.40 | $44.05 | 39660 |
| 2023-08-29 | 43.66 | $43.16 | 111800 |
| 2023-08-28 | 43.11 | $43.08 | 193206 |
| 2023-08-25 | 38.07 | $42.38 | 88848 |
| 2023-08-24 | 37.01 | $42.24 | 76474 |
| 2023-08-23 | 38.48 | $42.57 | 150800 |
| 2023-08-22 | 37.18 | $42.39 | 201818 |
| 2023-08-21 | 39.51 | $42.92 | 262062 |
| 2023-08-18 | 41.47 | $43.34 | 146200 |
| 2023-08-17 | 39.15 | $43.00 | 218600 |
| 2023-08-16 | 42.09 | $43.63 | 183600 |
| 2023-08-15 | 43.52 | $43.92 | 241400 |
| 2023-08-14 | 35.41 | $42.79 | 174004 |
| 2023-08-11 | 37.49 | $43.25 | 95224 |
| 2023-08-10 | 36.73 | $43.15 | 183200 |
| 2023-08-09 | 35.14 | $42.94 | 116690 |
| 2023-08-08 | 36.29 | $43.22 | 409406 |
| 2023-08-07 | 34.31 | $42.95 | 2.2M |
| 2023-08-04 | 34.85 | $43.09 | 2.3M |
| 2023-08-03 | 36.42 | $43.50 | 646400 |
| 2023-08-02 | 37.24 | $43.71 | 462400 |
| 2023-08-01 | 38.98 | $44.15 | 935438 |
| 2023-07-31 | 42.45 | $44.96 | 815282 |
| 2023-07-28 | 38.67 | $44.37 | 442800 |
| 2023-07-27 | 40.69 | $44.84 | 737064 |
| 2023-07-26 | 37.59 | $44.37 | 1.4M |
| 2023-07-25 | 42.90 | $45.54 | 1.9M |
| 2023-07-24 | 39.13 | $45.00 | 932200 |
| 2023-07-21 | 38.13 | $44.86 | 353060 |
| 2023-07-20 | 38.13 | $44.86 | 84428 |
| 2023-07-19 | 38.96 | $45.06 | 111644 |
| 2023-07-18 | 39.00 | $45.07 | 191800 |
| 2023-07-17 | 32.05 | $44.03 | 167400 |
| 2023-07-14 | 33.96 | $44.57 | 127832 |
| 2023-07-13 | 37.40 | $45.45 | 120400 |
| 2023-07-12 | 31.06 | $44.61 | 150400 |
| 2023-07-11 | 27.74 | $44.21 | 174620 |
| 2023-07-10 | 27.16 | $44.14 | 143020 |
| 2023-07-07 | 28.18 | $44.47 | 163200 |
| 2023-07-06 | 28.67 | $44.63 | 103832 |
| 2023-07-05 | 31.56 | $45.51 | 134276 |
| 2023-07-03 | 34.58 | $46.31 | 63000 |
| 2023-06-30 | 33.21 | $46.13 | 105248 |
| 2023-06-29 | 31.40 | $45.89 | 101012 |
| 2023-06-28 | 30.36 | $45.75 | 163814 |
| 2023-06-27 | 32.91 | $46.50 | 163054 |
| 2023-06-26 | 33.56 | $46.68 | 78842 |
| 2023-06-23 | 35.19 | $47.13 | 61264 |
| 2023-06-22 | 37.02 | $47.61 | 79400 |
| 2023-06-21 | 38.24 | $47.92 | 113000 |
| 2023-06-20 | 38.66 | $48.03 | 87600 |
| 2023-06-16 | 36.89 | $47.74 | 114002 |
| 2023-06-15 | 38.84 | $48.27 | 80400 |
| 2023-06-14 | 40.69 | $48.75 | 54476 |
| 2023-06-13 | 61.33 | $52.32 | 53800 |
| 2023-06-12 | 57.55 | $51.66 | 46800 |
| 2023-06-09 | 56.32 | $51.46 | 41246 |
| 2023-06-08 | 56.55 | $51.49 | 32400 |
| 2023-06-07 | 55.38 | $51.29 | 52600 |
| 2023-06-06 | 57.90 | $51.63 | 88400 |
| 2023-06-05 | 57.74 | $51.60 | 135000 |
| 2023-06-02 | 55.75 | $51.23 | 43600 |
| 2023-06-01 | 55.27 | $51.14 | 109686 |
| 2023-05-31 | 48.32 | $49.98 | 78400 |
| 2023-05-30 | 48.38 | $49.99 | 57280 |
| 2023-05-26 | 47.17 | $49.80 | 49894 |
| 2023-05-25 | 47.34 | $49.83 | 81436 |
| 2023-05-24 | 47.82 | $49.92 | 54450 |
| 2023-05-23 | 53.33 | $50.88 | 64696 |
| 2023-05-22 | 55.09 | $51.16 | 57800 |
| 2023-05-19 | 51.80 | $50.55 | 57600 |
| 2023-05-18 | 49.79 | $50.20 | 39626 |
| 2023-05-17 | 53.21 | $50.77 | 33200 |
| 2023-05-16 | 52.29 | $50.60 | 55200 |
| 2023-05-15 | 59.11 | $51.64 | 66200 |
| 2023-05-12 | 56.79 | $51.19 | 44400 |
| 2023-05-11 | 53.81 | $50.65 | 48000 |
| 2023-05-10 | 59.28 | $51.41 | 72466 |
| 2023-05-09 | 54.60 | $50.60 | 39800 |
| 2023-05-08 | 56.91 | $50.90 | 34200 |
| 2023-05-05 | 58.63 | $51.12 | 50814 |
| 2023-05-04 | 51.61 | $50.01 | 52806 |
| 2023-05-03 | 49.71 | $49.75 | 57820 |
| 2023-05-02 | 52.90 | $50.17 | 35874 |
| 2023-05-01 | 52.35 | $50.09 | 60600 |
| 2023-04-28 | 50.91 | $49.88 | 49024 |
| 2023-04-27 | 55.03 | $50.43 | 59210 |
| 2023-04-26 | 53.67 | $50.22 | 63000 |
| 2023-04-25 | 54.19 | $50.29 | 53600 |
| 2023-04-24 | 59.34 | $50.95 | 44634 |
| 2023-04-21 | 56.61 | $50.49 | 46474 |
| 2023-04-20 | 55.75 | $50.35 | 43808 |
| 2023-04-19 | 55.57 | $50.32 | 32400 |
| 2023-04-18 | 56.00 | $50.38 | 33200 |
| 2023-04-17 | 56.49 | $50.45 | 64228 |
| 2023-04-14 | 55.92 | $50.34 | 68220 |
| 2023-04-13 | 61.63 | $51.16 | 62894 |
| 2023-04-12 | 59.32 | $50.68 | 92472 |
| 2023-04-11 | 57.44 | $50.31 | 41046 |
| 2023-04-10 | 56.35 | $50.10 | 40628 |
| 2023-04-06 | 57.89 | $50.33 | 51408 |
| 2023-04-05 | 53.03 | $49.41 | 40010 |
| 2023-04-04 | 51.10 | $49.08 | 54400 |
| 2023-04-03 | 50.58 | $48.99 | 201600 |
| 2023-03-31 | 45.72 | $48.20 | 126898 |
| 2023-03-30 | 44.20 | $47.97 | 69600 |
| 2023-03-29 | 40.42 | $47.42 | 71686 |
| 2023-03-28 | 40.71 | $47.48 | 90600 |
| 2023-03-27 | 43.33 | $48.02 | 52200 |
| 2023-03-24 | 42.74 | $47.93 | 57600 |
| 2023-03-23 | 43.12 | $48.01 | 56800 |
| 2023-03-22 | 40.38 | $47.57 | 94600 |
| 2023-03-21 | 40.51 | $47.60 | 52000 |
| 2023-03-20 | 41.75 | $47.90 | 96260 |
| 2023-03-17 | 40.30 | $47.65 | 77800 |
| 2023-03-16 | 41.52 | $47.96 | 85240 |
| 2023-03-15 | 32.13 | $46.46 | 119218 |
| 2023-03-14 | 32.43 | $46.55 | 136680 |
| 2023-03-13 | 33.27 | $46.81 | 93822 |
| 2023-03-10 | 33.85 | $46.99 | 60600 |
| 2023-03-09 | 35.48 | $47.49 | 46200 |
| 2023-03-08 | 40.39 | $48.82 | 48800 |
| 2023-03-07 | 39.55 | $48.68 | 95622 |
| 2023-03-06 | 43.04 | $49.53 | 80428 |
| 2023-03-03 | 44.26 | $49.81 | 46682 |
| 2023-03-02 | 40.96 | $49.23 | 56280 |
| 2023-03-01 | 42.06 | $49.50 | 117200 |
| 2023-02-28 | 43.41 | $49.83 | 84622 |
| 2023-02-27 | 45.17 | $50.25 | 70070 |
| 2023-02-24 | 44.71 | $50.16 | 57412 |
| 2023-02-23 | 48.36 | $51.02 | 66800 |
| 2023-02-22 | 45.04 | $50.35 | 69004 |
| 2023-02-21 | 47.24 | $50.86 | 70000 |
| 2023-02-17 | 48.60 | $51.17 | 51610 |
| 2023-02-16 | 52.61 | $52.03 | 49692 |
| 2023-02-15 | 55.82 | $52.66 | 31000 |
| 2023-02-14 | 61.34 | $53.64 | 39694 |
| 2023-02-13 | 60.39 | $53.39 | 46212 |
| 2023-02-10 | 57.15 | $52.58 | 35886 |
| 2023-02-09 | 57.98 | $52.73 | 52400 |
| 2023-02-08 | 58.58 | $52.84 | 41272 |
| 2023-02-07 | 63.36 | $53.69 | 47800 |
| 2023-02-06 | 63.94 | $53.79 | 58206 |
| 2023-02-03 | 69.34 | $54.68 | 62400 |
| 2023-02-02 | 67.31 | $53.99 | 61058 |
| 2023-02-01 | 66.85 | $53.84 | 50460 |
| 2023-01-31 | 63.24 | $52.72 | 55000 |
| 2023-01-30 | 59.36 | $51.69 | 65000 |
| 2023-01-27 | 62.91 | $52.27 | 56800 |
| 2023-01-26 | 65.27 | $52.64 | 63800 |
| 2023-01-25 | 65.04 | $52.57 | 198874 |
| 2023-01-24 | 64.18 | $52.31 | 54492 |
| 2023-01-23 | 64.82 | $52.42 | 64250 |
| 2023-01-20 | 64.29 | $52.25 | 50600 |
| 2023-01-19 | 60.59 | $51.12 | 121600 |
| 2023-01-18 | 58.95 | $50.66 | 77800 |
| 2023-01-17 | 59.30 | $50.73 | 128612 |
| 2023-01-13 | 54.04 | $49.34 | 67410 |
| 2023-01-12 | 53.04 | $49.10 | 89028 |
| 2023-01-11 | 49.16 | $48.21 | 66204 |
| 2023-01-10 | 46.46 | $47.64 | 82418 |
| 2023-01-09 | 46.96 | $47.76 | 168482 |
| 2023-01-06 | 47.81 | $47.97 | 144206 |
| 2023-01-05 | 45.63 | $47.48 | 94858 |
| 2023-01-04 | 50.60 | $48.69 | 111892 |
| 2023-01-03 | 45.93 | $47.68 | 84270 |
| 2022-12-30 | 50.86 | $48.77 | 58800 |
| 2022-12-29 | 49.97 | $48.58 | 69800 |
| 2022-12-28 | 45.42 | $47.66 | 100600 |
| 2022-12-27 | 48.96 | $48.43 | 65292 |
| 2022-12-23 | 48.71 | $48.38 | 111686 |
| 2022-12-22 | 46.91 | $48.01 | 132422 |
| 2022-12-21 | 48.40 | $48.35 | 88678 |
| 2022-12-20 | 45.76 | $47.80 | 202626 |
| 2022-12-19 | 45.80 | $47.81 | 162236 |
| 2022-12-16 | 49.01 | $48.59 | 181400 |
| 2022-12-15 | 53.13 | $49.50 | 117422 |
| 2022-12-14 | 62.25 | $51.17 | 48600 |
| 2022-12-13 | 61.42 | $50.95 | 130048 |
| 2022-12-12 | 59.90 | $50.55 | 136600 |
| 2022-12-09 | 59.96 | $50.56 | 87400 |
| 2022-12-08 | 58.86 | $50.26 | 94600 |
| 2022-12-07 | 59.06 | $50.30 | 141050 |
| 2022-12-06 | 57.66 | $49.90 | 105222 |
| 2022-12-05 | 58.66 | $50.11 | 121400 |
| 2022-12-02 | 66.34 | $51.58 | 66632 |
| 2022-12-01 | 64.13 | $50.85 | 71676 |
| 2022-11-30 | 66.76 | $51.31 | 90200 |
| 2022-11-29 | 63.85 | $50.36 | 82600 |
| 2022-11-28 | 62.87 | $50.06 | 103822 |
| 2022-11-25 | 65.56 | $50.54 | 61856 |
| 2022-11-23 | 64.07 | $50.05 | 112284 |
| 2022-11-22 | 63.86 | $49.98 | 105600 |
| 2022-11-21 | 61.45 | $49.20 | 118080 |
| 2022-11-18 | 61.01 | $49.06 | 88400 |
| 2022-11-17 | 60.55 | $48.91 | 66686 |
| 2022-11-16 | 59.55 | $48.58 | 63600 |
| 2022-11-15 | 60.20 | $48.73 | 137400 |
| 2022-11-14 | 57.81 | $47.92 | 80600 |
| 2022-11-11 | 62.77 | $49.04 | 90054 |
| 2022-11-10 | 58.41 | $47.60 | 101800 |
| 2022-11-09 | 48.49 | $45.11 | 148200 |
| 2022-11-08 | 51.44 | $45.74 | 196072 |
| 2022-11-07 | 47.34 | $44.89 | 145600 |
| 2022-11-04 | 46.98 | $44.82 | 153218 |
| 2022-11-03 | 41.66 | $43.81 | 190200 |
| 2022-11-02 | 43.99 | $44.37 | 131038 |
| 2022-11-01 | 47.74 | $45.20 | 217464 |
| 2022-10-31 | 45.06 | $44.70 | 154282 |
| 2022-10-28 | 42.48 | $44.24 | 126092 |
| 2022-10-27 | 42.60 | $44.27 | 136600 |
| 2022-10-26 | 43.90 | $44.59 | 83060 |
| 2022-10-25 | 42.23 | $44.27 | 209400 |
| 2022-10-24 | 39.04 | $43.68 | 312600 |
| 2022-10-21 | 34.94 | $42.97 | 120600 |
| 2022-10-20 | 31.75 | $42.45 | 137800 |
| 2022-10-19 | 33.84 | $43.14 | 97600 |
| 2022-10-18 | 33.66 | $43.11 | 178200 |
| 2022-10-17 | 35.60 | $43.74 | 208800 |
| 2022-10-14 | 29.74 | $42.78 | 222874 |
| 2022-10-13 | 32.30 | $43.66 | 246200 |
| 2022-10-12 | 32.51 | $43.73 | 132626 |
| 2022-10-11 | 34.05 | $44.24 | 141024 |
| 2022-10-10 | 35.34 | $44.65 | 114416 |
| 2022-10-07 | 38.09 | $45.48 | 114616 |
| 2022-10-06 | 41.46 | $46.39 | 87028 |
| 2022-10-05 | 44.29 | $47.08 | 101600 |
| 2022-10-04 | 44.23 | $47.07 | 166246 |
| 2022-10-03 | 41.03 | $46.46 | 120476 |
| 2022-09-30 | 36.29 | $45.63 | 298290 |
| 2022-09-29 | 38.68 | $46.30 | 268026 |
| 2022-09-28 | 37.16 | $46.04 | 146000 |
| 2022-09-27 | 34.42 | $45.58 | 480400 |
| 2022-09-26 | 35.94 | $46.05 | 188046 |
| 2022-09-23 | 30.83 | $45.22 | 171400 |
| 2022-09-22 | 34.10 | $46.27 | 84866 |
| 2022-09-21 | 34.53 | $46.40 | 72450 |
| 2022-09-20 | 36.70 | $47.04 | 125200 |
| 2022-09-19 | 39.30 | $47.75 | 106000 |
| 2022-09-16 | 40.49 | $48.06 | 89432 |
| 2022-09-15 | 40.43 | $48.05 | 95200 |
| 2022-09-14 | 43.30 | $48.80 | 51002 |
| 2022-09-13 | 43.25 | $48.79 | 54416 |
| 2022-09-12 | 53.75 | $51.08 | 85636 |
| 2022-09-09 | 55.49 | $51.39 | 53810 |
| 2022-09-08 | 51.35 | $50.53 | 124000 |
| 2022-09-07 | 47.30 | $49.78 | 59000 |
| 2022-09-06 | 45.57 | $49.48 | 65800 |
| 2022-09-02 | 49.47 | $50.24 | 70200 |
| 2022-09-01 | 49.03 | $50.16 | 74800 |
| 2022-08-31 | 49.23 | $50.20 | 57204 |
| 2022-08-30 | 48.68 | $50.09 | 66056 |
| 2022-08-29 | 52.36 | $50.84 | 48000 |
| 2022-08-26 | 50.95 | $50.54 | 59800 |
| 2022-08-25 | 50.63 | $50.47 | 52244 |
| 2022-08-24 | 48.41 | $49.99 | 82090 |
| 2022-08-23 | 49.33 | $50.20 | 72600 |
| 2022-08-22 | 49.89 | $50.33 | 173600 |
| 2022-08-19 | 50.27 | $50.42 | 57400 |
| 2022-08-18 | 55.74 | $51.66 | 75816 |
| 2022-08-17 | 50.82 | $50.46 | 71000 |
| 2022-08-16 | 59.21 | $52.07 | 73262 |
| 2022-08-15 | 57.82 | $51.73 | 68424 |
| 2022-08-12 | 61.03 | $52.28 | 72800 |
| 2022-08-11 | 60.77 | $52.21 | 69200 |
| 2022-08-10 | 60.22 | $52.06 | 48800 |
| 2022-08-09 | 58.11 | $51.49 | 88000 |
| 2022-08-08 | 58.99 | $51.66 | 64600 |
| 2022-08-05 | 57.32 | $51.20 | 71000 |
| 2022-08-04 | 57.66 | $51.27 | 54448 |
| 2022-08-03 | 57.80 | $51.30 | 108200 |
| 2022-08-02 | 59.02 | $51.57 | 65800 |
| 2022-08-01 | 60.74 | $51.95 | 101800 |
| 2022-07-29 | 57.39 | $50.87 | 52442 |
| 2022-07-28 | 57.47 | $50.89 | 60400 |
| 2022-07-27 | 58.95 | $51.24 | 79000 |
| 2022-07-26 | 53.28 | $49.50 | 126400 |
| 2022-07-25 | 58.58 | $50.70 | 82282 |
| 2022-07-22 | 58.29 | $50.61 | 60200 |
| 2022-07-21 | 60.38 | $51.07 | 82898 |
| 2022-07-20 | 57.65 | $50.20 | 172276 |
| 2022-07-19 | 59.81 | $50.68 | 69800 |
| 2022-07-18 | 58.48 | $50.25 | 143800 |
| 2022-07-15 | 61.86 | $51.00 | 96200 |
| 2022-07-14 | 57.82 | $49.69 | 83828 |
| 2022-07-13 | 57.03 | $49.45 | 113670 |
| 2022-07-12 | 57.54 | $49.57 | 64000 |
| 2022-07-11 | 54.49 | $48.63 | 88290 |
| 2022-07-08 | 58.16 | $49.50 | 67200 |
| 2022-07-07 | 58.07 | $49.47 | 110422 |
| 2022-07-06 | 56.17 | $48.85 | 145656 |
| 2022-07-05 | 49.56 | $46.97 | 427276 |
| 2022-07-01 | 45.45 | $45.98 | 499400 |
| 2022-06-30 | 45.52 | $46.00 | 665800 |
| 2022-06-29 | 45.86 | $46.10 | 448468 |
| 2022-06-28 | 48.23 | $46.79 | 442664 |
| 2022-06-27 | 48.86 | $46.97 | 507212 |
| 2022-06-24 | 50.81 | $47.53 | 634456 |
| 2022-06-23 | 45.95 | $46.20 | 413000 |
| 2022-06-22 | 42.54 | $45.36 | 786440 |
| 2022-06-21 | 43.28 | $45.60 | 642428 |
| 2022-06-17 | 36.10 | $43.97 | 171000 |
| 2022-06-16 | 36.75 | $44.21 | 190400 |
| 2022-06-15 | 41.02 | $45.67 | 144000 |
| 2022-06-14 | 37.12 | $44.85 | 143202 |
| 2022-06-13 | 39.55 | $45.65 | 171000 |
| 2022-06-10 | 44.25 | $47.02 | 103600 |
| 2022-06-09 | 47.20 | $47.78 | 75210 |
| 2022-06-08 | 50.05 | $48.46 | 87228 |
| 2022-06-07 | 51.25 | $48.74 | 83884 |
| 2022-06-06 | 51.47 | $48.79 | 92000 |
| 2022-06-03 | 49.12 | $48.20 | 60400 |
| 2022-06-02 | 54.55 | $49.48 | 90600 |
| 2022-06-01 | 51.49 | $48.71 | 93200 |
| 2022-05-31 | 51.24 | $48.65 | 121400 |
| 2022-05-27 | 50.38 | $48.43 | 122230 |
| 2022-05-26 | 49.60 | $48.23 | 119476 |
| 2022-05-25 | 50.50 | $48.47 | 84600 |
| 2022-05-24 | 51.84 | $48.83 | 94400 |
| 2022-05-23 | 49.95 | $48.29 | 104028 |
| 2022-05-20 | 50.12 | $48.34 | 104800 |
| 2022-05-19 | 49.49 | $48.15 | 90000 |
| 2022-05-18 | 44.69 | $46.78 | 68034 |
| 2022-05-17 | 50.51 | $48.53 | 85096 |
| 2022-05-16 | 49.98 | $48.38 | 110400 |
| 2022-05-13 | 51.41 | $48.79 | 156462 |
| 2022-05-12 | 42.58 | $46.47 | 102000 |
| 2022-05-11 | 46.19 | $47.52 | 128842 |
| 2022-05-10 | 43.73 | $46.95 | 125000 |
| 2022-05-09 | 41.78 | $46.51 | 91810 |
| 2022-05-06 | 43.81 | $47.13 | 128000 |
| 2022-05-05 | 48.52 | $48.43 | 94892 |
| 2022-05-04 | 56.77 | $50.28 | 87038 |
| 2022-05-03 | 49.24 | $48.58 | 79000 |
| 2022-05-02 | 43.15 | $47.48 | 103636 |
| 2022-04-29 | 43.87 | $47.64 | 66200 |
| 2022-04-28 | 45.75 | $48.05 | 95602 |
| 2022-04-27 | 42.20 | $47.43 | 134202 |
| 2022-04-26 | 42.80 | $47.57 | 134212 |
| 2022-04-25 | 45.81 | $48.25 | 78200 |
| 2022-04-22 | 47.11 | $48.53 | 62600 |
| 2022-04-21 | 48.89 | $48.91 | 83868 |
| 2022-04-20 | 51.95 | $49.53 | 78450 |
| 2022-04-19 | 53.48 | $49.83 | 400240 |
| 2022-04-18 | 49.10 | $48.91 | 91860 |
| 2022-04-14 | 48.55 | $48.80 | 70200 |
| 2022-04-13 | 48.73 | $48.84 | 109000 |
| 2022-04-12 | 48.82 | $48.86 | 78662 |
| 2022-04-11 | 50.14 | $49.17 | 73400 |
| 2022-04-08 | 52.48 | $49.71 | 73000 |
| 2022-04-07 | 54.91 | $50.25 | 82000 |
| 2022-04-06 | 55.09 | $50.29 | 178258 |
| 2022-04-05 | 57.05 | $50.73 | 132400 |
| 2022-04-04 | 57.53 | $50.84 | 167400 |
| 2022-04-01 | 55.16 | $50.12 | 56800 |
| 2022-03-31 | 54.36 | $49.88 | 109608 |
| 2022-03-30 | 57.99 | $50.76 | 97600 |
| 2022-03-29 | 56.42 | $50.26 | 95200 |
| 2022-03-28 | 53.15 | $49.28 | 66800 |
| 2022-03-25 | 55.87 | $49.95 | 70200 |
| 2022-03-24 | 57.11 | $50.25 | 46682 |
| 2022-03-23 | 55.52 | $49.74 | 74230 |
| 2022-03-22 | 55.08 | $49.60 | 194800 |
| 2022-03-21 | 55.64 | $49.75 | 222802 |
| 2022-03-18 | 58.05 | $50.40 | 306074 |
| 2022-03-17 | 56.67 | $49.90 | 76634 |
| 2022-03-16 | 55.91 | $49.62 | 135600 |
| 2022-03-15 | 51.06 | $47.97 | 193400 |
| 2022-03-14 | 49.36 | $47.44 | 122804 |
| 2022-03-11 | 47.50 | $46.87 | 83000 |
| 2022-03-10 | 51.54 | $48.15 | 159628 |
| 2022-03-09 | 48.48 | $47.21 | 178264 |
| 2022-03-08 | 46.33 | $46.58 | 230400 |
| 2022-03-07 | 43.58 | $45.81 | 211200 |
| 2022-03-04 | 49.76 | $47.78 | 170600 |
| 2022-03-03 | 47.20 | $47.07 | 183032 |
| 2022-03-02 | 49.43 | $47.73 | 238200 |
| 2022-03-01 | 47.58 | $47.21 | 269400 |
| 2022-02-28 | 48.29 | $47.43 | 292000 |
| 2022-02-25 | 50.30 | $48.05 | 144800 |
| 2022-02-24 | 49.92 | $47.93 | 143000 |
| 2022-02-23 | 49.92 | $47.93 | 131298 |
| 2022-02-22 | 50.83 | $48.24 | 178400 |
| 2022-02-18 | 49.06 | $47.62 | 158602 |
| 2022-02-17 | 52.23 | $48.72 | 841228 |
| 2022-02-16 | 47.79 | $47.20 | 618600 |
| 2022-02-15 | 32.25 | $43.25 | 244620 |
| 2022-02-14 | 29.89 | $42.78 | 367000 |
| 2022-02-11 | 31.98 | $43.71 | 216276 |
| 2022-02-10 | 36.06 | $45.29 | 119600 |
| 2022-02-09 | 38.04 | $45.97 | 106230 |
| 2022-02-08 | 38.07 | $45.98 | 146400 |
| 2022-02-07 | 34.74 | $45.28 | 85800 |
| 2022-02-04 | 35.73 | $45.66 | 128600 |
| 2022-02-03 | 34.27 | $45.35 | 114600 |
| 2022-02-02 | 38.29 | $46.86 | 75608 |
| 2022-02-01 | 37.46 | $46.68 | 167400 |
| 2022-01-31 | 35.44 | $46.24 | 167210 |
| 2022-01-28 | 28.15 | $44.78 | 164600 |
| 2022-01-27 | 26.30 | $44.44 | 363600 |
| 2022-01-26 | 30.94 | $46.53 | 206000 |
| 2022-01-25 | 31.14 | $46.61 | 196000 |
| 2022-01-24 | 30.34 | $46.46 | 287200 |
| 2022-01-21 | 32.39 | $47.32 | 236074 |
| 2022-01-20 | 36.32 | $48.77 | 226600 |
| 2022-01-19 | 36.81 | $48.94 | 227064 |
| 2022-01-18 | 37.24 | $49.09 | 231286 |
| 2022-01-14 | 39.54 | $49.88 | 146614 |
| 2022-01-13 | 43.30 | $51.05 | 115666 |
| 2022-01-12 | 44.43 | $51.38 | 83006 |
| 2022-01-11 | 40.58 | $50.52 | 115018 |
| 2022-01-10 | 38.90 | $50.16 | 131400 |
| 2022-01-07 | 40.13 | $50.57 | 90624 |
| 2022-01-06 | 41.12 | $50.90 | 75000 |
| 2022-01-05 | 45.75 | $52.32 | 73272 |
| 2022-01-04 | 50.46 | $53.56 | 112800 |
| 2022-01-03 | 45.33 | $52.37 | 105080 |
| 2021-12-31 | 47.41 | $52.90 | 59800 |
| 2021-12-30 | 47.96 | $53.04 | 117800 |
| 2021-12-29 | 47.55 | $52.94 | 59000 |
| 2021-12-28 | 47.11 | $52.83 | 45834 |
| 2021-12-27 | 47.48 | $52.94 | 91090 |
| 2021-12-23 | 47.04 | $52.82 | 87600 |
| 2021-12-22 | 46.44 | $52.65 | 96222 |
| 2021-12-21 | 40.89 | $51.18 | 213400 |
| 2021-12-20 | 29.18 | $48.71 | 145684 |
| 2021-12-17 | 29.82 | $48.99 | 111600 |
| 2021-12-16 | 30.29 | $49.20 | 142800 |
| 2021-12-15 | 32.92 | $50.32 | 89002 |
| 2021-12-14 | 32.22 | $50.18 | 171014 |
| 2021-12-13 | 39.34 | $52.74 | 60600 |
| 2021-12-10 | 41.24 | $53.30 | 81258 |
| 2021-12-09 | 44.32 | $54.15 | 69614 |
| 2021-12-08 | 46.33 | $54.67 | 48052 |
| 2021-12-07 | 42.72 | $53.91 | 126200 |
| 2021-12-06 | 35.52 | $52.58 | 87200 |
| 2021-12-03 | 33.91 | $52.31 | 66270 |
| 2021-12-02 | 41.50 | $54.40 | 82430 |
| 2021-12-01 | 43.72 | $54.90 | 84858 |
| 2021-11-30 | 43.14 | $54.80 | 99842 |
| 2021-11-29 | 43.74 | $54.94 | 75834 |
| 2021-11-26 | 45.76 | $55.41 | 61632 |
| 2021-11-24 | 53.76 | $57.00 | 60200 |
| 2021-11-23 | 55.02 | $57.22 | 63480 |
| 2021-11-22 | 54.51 | $57.11 | 58400 |
| 2021-11-19 | 54.15 | $57.03 | 158000 |
| 2021-11-18 | 53.98 | $56.99 | 77014 |
| 2021-11-17 | 50.64 | $56.23 | 52800 |
| 2021-11-16 | 50.69 | $56.24 | 53800 |
| 2021-11-15 | 53.12 | $56.77 | 38634 |
| 2021-11-12 | 51.06 | $56.28 | 46000 |
| 2021-11-11 | 50.43 | $56.13 | 49800 |
| 2021-11-10 | 56.91 | $57.52 | 49226 |
| 2021-11-09 | 61.50 | $58.37 | 68200 |
| 2021-11-08 | 59.68 | $57.87 | 48200 |
| 2021-11-05 | 61.56 | $58.21 | 40616 |
| 2021-11-04 | 59.86 | $57.73 | 37800 |
| 2021-11-03 | 62.31 | $58.18 | 45414 |
| 2021-11-02 | 60.61 | $57.68 | 61600 |
| 2021-11-01 | 61.50 | $57.85 | 60600 |
| 2021-10-29 | 58.00 | $56.84 | 46400 |
| 2021-10-28 | 57.75 | $56.77 | 63800 |
| 2021-10-27 | 56.32 | $56.37 | 49600 |
| 2021-10-26 | 54.57 | $55.89 | 61488 |
| 2021-10-25 | 53.51 | $55.60 | 68800 |
| 2021-10-22 | 53.14 | $55.50 | 40000 |
| 2021-10-21 | 52.16 | $55.22 | 66800 |
| 2021-10-20 | 55.96 | $56.17 | 79400 |
| 2021-10-19 | 55.01 | $55.88 | 77242 |
| 2021-10-18 | 50.33 | $54.55 | 123600 |
| 2021-10-15 | 54.72 | $55.63 | 148400 |
| 2021-10-14 | 53.44 | $55.27 | 66000 |
| 2021-10-13 | 50.11 | $54.38 | 35212 |
| 2021-10-12 | 48.78 | $54.04 | 43000 |
| 2021-10-11 | 43.34 | $52.75 | 45200 |
| 2021-10-08 | 44.42 | $53.06 | 48296 |
| 2021-10-07 | 43.47 | $52.84 | 66400 |
| 2021-10-06 | 41.08 | $52.29 | 72860 |
| 2021-10-05 | 42.19 | $52.65 | 81612 |
| 2021-10-04 | 39.88 | $52.11 | 81000 |
| 2021-10-01 | 41.37 | $52.62 | 67600 |
| 2021-09-30 | 40.25 | $52.35 | 71400 |
| 2021-09-29 | 38.39 | $51.90 | 79434 |
| 2021-09-28 | 42.52 | $53.38 | 196426 |
| 2021-09-27 | 49.81 | $55.50 | 51000 |
| 2021-09-24 | 53.68 | $56.44 | 57832 |
| 2021-09-23 | 56.62 | $57.10 | 108600 |
| 2021-09-22 | 55.02 | $56.65 | 69898 |
| 2021-09-21 | 53.55 | $56.24 | 78200 |
| 2021-09-20 | 49.59 | $55.21 | 92600 |
| 2021-09-17 | 53.63 | $56.17 | 58290 |
| 2021-09-16 | 54.07 | $56.27 | 93452 |
| 2021-09-15 | 54.15 | $56.29 | 41416 |
| 2021-09-14 | 48.35 | $54.76 | 46496 |
| 2021-09-13 | 52.79 | $55.83 | 48870 |
| 2021-09-10 | 51.15 | $55.42 | 63802 |
| 2021-09-09 | 55.52 | $56.40 | 38600 |
| 2021-09-08 | 58.21 | $56.96 | 53800 |
| 2021-09-07 | 59.79 | $57.28 | 44000 |
| 2021-09-03 | 57.10 | $56.50 | 38468 |
| 2021-09-02 | 56.13 | $56.23 | 59078 |
| 2021-09-01 | 58.59 | $56.76 | 47400 |
| 2021-08-31 | 59.71 | $57.00 | 60800 |
| 2021-08-30 | 59.15 | $56.82 | 58800 |
| 2021-08-27 | 59.94 | $57.00 | 54448 |
| 2021-08-26 | 56.35 | $55.83 | 51294 |
| 2021-08-25 | 61.40 | $56.96 | 53400 |
| 2021-08-24 | 58.76 | $56.11 | 83470 |
| 2021-08-23 | 56.14 | $55.33 | 64600 |
| 2021-08-20 | 53.78 | $54.67 | 176800 |
| 2021-08-19 | 51.61 | $54.09 | 98672 |
| 2021-08-18 | 46.95 | $52.95 | 57600 |
| 2021-08-17 | 51.45 | $54.04 | 98218 |
| 2021-08-16 | 54.69 | $54.75 | 49290 |
| 2021-08-13 | 55.34 | $54.89 | 51800 |
| 2021-08-12 | 49.71 | $53.51 | 44086 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-1.53
2026-08-10
Close Price
$23.77
Vol: 87051
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.48
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-10 | -1.53 | $23.77 | 87051 |
| 2026-08-07 | -1.90 | $23.52 | 155800 |
| 2026-08-06 | -2.02 | $23.30 | 91700 |
| 2026-08-05 | -3.73 | $23.01 | 109722 |
| 2026-08-04 | -0.65 | $22.96 | 88100 |
| 2026-08-03 | -34.39 | $21.78 | 118019 |
| 2026-07-31 | -39.30 | $21.64 | 176700 |
| 2026-07-30 | 0.00 | $22.76 | 214430 |
| 2026-07-29 | -15.56 | $22.19 | 315600 |
| 2026-07-28 | -51.59 | $21.08 | 260716 |
| 2026-07-27 | -77.74 | $20.34 | 316400 |
| 2026-07-24 | -89.75 | $20.00 | 219200 |
| 2026-07-23 | -84.10 | $20.16 | 223900 |
| 2026-07-22 | -61.48 | $20.80 | 152515 |
| 2026-07-21 | -38.39 | $21.35 | 203300 |
| 2026-07-20 | -31.61 | $21.56 | 502822 |
| 2026-07-17 | -19.31 | $21.76 | 161900 |
| 2026-07-16 | -26.88 | $21.43 | 250300 |
| 2026-07-15 | -25.91 | $21.47 | 347942 |
| 2026-07-14 | -23.24 | $21.58 | 428819 |
| 2026-07-13 | -34.87 | $21.10 | 300631 |
| 2026-07-10 | -22.52 | $21.61 | 438000 |
| 2026-07-09 | -1.22 | $21.95 | 247348 |
| 2026-07-08 | -6.51 | $21.61 | 489300 |
| 2026-07-07 | -5.34 | $21.68 | 796933 |
| 2026-07-06 | -2.36 | $21.79 | 482137 |
| 2026-07-02 | -5.03 | $20.54 | 251800 |
| 2026-07-01 | -7.34 | $20.43 | 188309 |
| 2026-06-30 | -10.79 | $20.06 | 565020 |
| 2026-06-29 | -9.47 | $20.12 | 486700 |
| 2026-06-26 | -12.56 | $19.98 | 375227 |
| 2026-06-25 | -2.42 | $20.44 | 357135 |
| 2026-06-24 | -5.80 | $19.91 | 682044 |
| 2026-06-23 | -10.28 | $19.59 | 907400 |
| 2026-06-22 | -3.01 | $19.88 | 746823 |
| 2026-06-18 | -0.93 | $19.20 | 371700 |
| 2026-06-17 | -25.47 | $18.41 | 819200 |
| 2026-06-16 | -13.66 | $18.79 | 422700 |
| 2026-06-15 | -18.32 | $18.64 | 822800 |
| 2026-06-12 | -5.28 | $19.06 | 270710 |
| 2026-06-11 | -0.93 | $19.20 | 456100 |
| 2026-06-10 | -11.42 | $17.95 | 231200 |
| 2026-06-09 | -28.86 | $17.44 | 492040 |
| 2026-06-08 | -62.91 | $17.08 | 640100 |
| 2026-06-05 | -84.91 | $17.12 | 420500 |
| 2026-06-04 | -94.32 | $16.63 | 441035 |
| 2026-06-03 | -99.08 | $16.35 | 322903 |
| 2026-06-02 | -98.41 | $16.63 | 627135 |
| 2026-06-01 | -97.41 | $16.80 | 498718 |
| 2026-05-29 | -89.11 | $17.41 | 748500 |
| 2026-05-28 | -93.29 | $17.39 | 2.2M |
| 2026-05-27 | -88.35 | $17.73 | 707000 |
| 2026-05-26 | -94.29 | $17.41 | 570500 |
| 2026-05-22 | -91.00 | $17.69 | 363300 |
| 2026-05-21 | -88.71 | $17.85 | 402037 |
| 2026-05-20 | -89.29 | $17.81 | 272049 |
| 2026-05-19 | -94.57 | $17.44 | 644100 |
| 2026-05-18 | -97.19 | $17.27 | 599341 |
| 2026-05-15 | -95.48 | $17.41 | 242516 |
| 2026-05-14 | -99.73 | $17.55 | 705000 |
| 2026-05-13 | -98.07 | $17.79 | 379000 |
| 2026-05-12 | -98.66 | $17.75 | 805331 |
| 2026-05-11 | -95.41 | $18.15 | 496714 |
| 2026-05-08 | -97.64 | $21.71 | 296533 |
| 2026-05-07 | -95.98 | $21.78 | 549421 |
| 2026-05-06 | -73.52 | $22.73 | 189900 |
| 2026-05-05 | -81.80 | $22.38 | 273313 |
| 2026-05-04 | -85.58 | $22.22 | 364800 |
| 2026-05-01 | -81.09 | $22.41 | 112900 |
| 2026-04-30 | -78.25 | $22.53 | 478100 |
| 2026-04-29 | -85.11 | $22.24 | 227000 |
| 2026-04-28 | -88.05 | $23.04 | 441000 |
| 2026-04-27 | -72.01 | $23.55 | 426800 |
| 2026-04-24 | -84.59 | $23.15 | 208842 |
| 2026-04-23 | -94.03 | $22.85 | 504527 |
| 2026-04-22 | -98.61 | $23.01 | 193930 |
| 2026-04-21 | -63.40 | $24.16 | 238333 |
| 2026-04-20 | -41.13 | $24.75 | 435200 |
| 2026-04-17 | -53.22 | $24.79 | 256700 |
| 2026-04-16 | -50.53 | $24.70 | 1.6M |
| 2026-04-15 | -32.01 | $25.40 | 1.3M |
| 2026-04-14 | -48.94 | $24.76 | 371218 |
| 2026-04-13 | -52.91 | $24.61 | 516000 |
| 2026-04-10 | -50.00 | $24.72 | 120200 |
| 2026-04-09 | -43.12 | $24.98 | 273935 |
| 2026-04-08 | -39.15 | $25.13 | 140200 |
| 2026-04-07 | -58.82 | $24.65 | 664800 |
| 2026-04-06 | -65.16 | $24.37 | 429500 |
| 2026-04-02 | -69.00 | $24.20 | 332800 |
| 2026-04-01 | -55.20 | $24.81 | 246932 |
| 2026-03-31 | -61.31 | $24.54 | 482741 |
| 2026-03-30 | -73.08 | $24.02 | 652111 |
| 2026-03-27 | -70.79 | $24.34 | 946911 |
| 2026-03-26 | -76.21 | $24.06 | 3.8M |
| 2026-03-25 | -65.96 | $24.59 | 205500 |
| 2026-03-24 | -70.41 | $24.36 | 310641 |
| 2026-03-23 | -61.51 | $24.82 | 457500 |
| 2026-03-20 | -78.34 | $23.95 | 492407 |
| 2026-03-19 | -78.14 | $23.96 | 162600 |
| 2026-03-18 | -100.00 | $23.96 | 178513 |
| 2026-03-17 | -81.56 | $25.08 | 318825 |
| 2026-03-16 | -86.03 | $24.92 | 428400 |
| 2026-03-13 | -99.72 | $24.43 | 348022 |
| 2026-03-12 | -91.74 | $24.78 | 541300 |
| 2026-03-11 | -87.42 | $25.32 | 769300 |
| 2026-03-10 | -85.73 | $25.96 | 758435 |
| 2026-03-09 | -88.22 | $25.74 | 1.2M |
| 2026-03-06 | -94.90 | $25.15 | 304500 |
| 2026-03-05 | -91.96 | $25.41 | 441500 |
| 2026-03-04 | -91.05 | $25.49 | 293337 |
| 2026-03-03 | -94.83 | $25.27 | 133044 |
| 2026-03-02 | -94.44 | $25.88 | 61600 |
| 2026-02-27 | -92.22 | $26.06 | 189046 |
| 2026-02-26 | -94.44 | $25.88 | 398800 |
| 2026-02-25 | -94.20 | $25.90 | 181400 |
| 2026-02-24 | -99.38 | $25.48 | 496624 |
| 2026-02-23 | -98.68 | $26.06 | 448090 |
| 2026-02-20 | -86.59 | $27.01 | 296200 |
| 2026-02-19 | -86.59 | $27.01 | 178838 |
| 2026-02-18 | -88.71 | $26.85 | 365446 |
| 2026-02-17 | -93.36 | $26.50 | 601000 |
| 2026-02-13 | -93.36 | $26.50 | 205000 |
| 2026-02-12 | -86.06 | $27.05 | 209230 |
| 2026-02-11 | -97.52 | $28.41 | 117644 |
| 2026-02-10 | -88.44 | $29.17 | 454432 |
| 2026-02-09 | -24.50 | $32.23 | 344000 |
| 2026-02-06 | -27.15 | $32.11 | 420096 |
| 2026-02-05 | -40.40 | $31.51 | 783280 |
| 2026-02-04 | -25.69 | $32.13 | 1.1M |
| 2026-02-03 | -32.16 | $31.52 | 136774 |
| 2026-02-02 | -28.72 | $31.08 | 388848 |
| 2026-01-30 | -20.34 | $31.48 | 190220 |
| 2026-01-29 | -13.00 | $31.83 | 249400 |
| 2026-01-28 | -20.13 | $31.49 | 260800 |
| 2026-01-27 | -5.24 | $32.20 | 269400 |
| 2026-01-26 | -6.91 | $31.32 | 212200 |
| 2026-01-23 | -2.35 | $31.01 | 154614 |
| 2026-01-22 | -14.37 | $30.60 | 319000 |
| 2026-01-21 | -13.21 | $30.11 | 234000 |
| 2026-01-20 | -29.29 | $29.66 | 208200 |
| 2026-01-16 | -35.00 | $29.50 | 169286 |
| 2026-01-15 | -43.21 | $29.27 | 208052 |
| 2026-01-14 | -47.50 | $29.15 | 190810 |
| 2026-01-13 | -62.80 | $28.90 | 264600 |
| 2026-01-12 | -50.00 | $29.39 | 316800 |
| 2026-01-09 | -53.51 | $29.27 | 173812 |
| 2026-01-08 | -50.00 | $29.39 | 356000 |
| 2026-01-07 | -71.05 | $28.67 | 100400 |
| 2026-01-06 | -71.93 | $28.64 | 183600 |
| 2026-01-05 | -57.93 | $29.20 | 499406 |
| 2026-01-02 | -76.73 | $28.76 | 196000 |
| 2025-12-31 | -75.74 | $28.80 | 137800 |
| 2025-12-30 | -70.79 | $29.00 | 327090 |
| 2025-12-29 | -65.59 | $29.21 | 520800 |
| 2025-12-26 | -67.08 | $29.15 | 237000 |
| 2025-12-24 | -68.56 | $29.09 | 112600 |
| 2025-12-23 | -57.43 | $29.54 | 256000 |
| 2025-12-22 | -59.65 | $29.45 | 347460 |
| 2025-12-19 | -63.61 | $29.29 | 434644 |
| 2025-12-18 | -78.49 | $29.05 | 407800 |
| 2025-12-17 | -90.50 | $28.62 | 157894 |
| 2025-12-16 | -67.11 | $29.35 | 425260 |
| 2025-12-15 | -53.48 | $29.86 | 547034 |
| 2025-12-12 | -30.75 | $30.71 | 262842 |
| 2025-12-11 | -48.93 | $30.03 | 332200 |
| 2025-12-10 | -36.63 | $30.49 | 186200 |
| 2025-12-09 | -37.17 | $30.47 | 394614 |
| 2025-12-08 | -34.22 | $30.58 | 469800 |
| 2025-12-05 | -40.11 | $30.36 | 218686 |
| 2025-12-04 | -29.14 | $30.77 | 162066 |
| 2025-12-03 | -24.02 | $30.16 | 209400 |
| 2025-12-02 | -20.95 | $30.27 | 297200 |
| 2025-12-01 | -31.01 | $29.91 | 509206 |
| 2025-11-28 | -13.41 | $30.54 | 215400 |
| 2025-11-26 | -14.88 | $29.90 | 107454 |
| 2025-11-25 | -26.52 | $29.46 | 569200 |
| 2025-11-24 | -23.17 | $29.57 | 412200 |
| 2025-11-21 | -75.57 | $29.09 | 206690 |
| 2025-11-20 | -85.27 | $28.28 | 375000 |
| 2025-11-19 | -77.31 | $29.01 | 200030 |
| 2025-11-18 | -76.81 | $29.19 | 257280 |
| 2025-11-17 | -79.09 | $28.98 | 488200 |
| 2025-11-14 | -74.32 | $29.42 | 317200 |
| 2025-11-13 | -76.27 | $29.24 | 312824 |
| 2025-11-12 | -75.84 | $29.28 | 189628 |
| 2025-11-11 | -78.22 | $29.06 | 315280 |
| 2025-11-10 | -76.60 | $29.21 | 607600 |
| 2025-11-07 | -78.33 | $29.05 | 270618 |
| 2025-11-06 | -79.20 | $28.97 | 524800 |
| 2025-11-05 | -81.37 | $28.77 | 282892 |
| 2025-11-04 | -83.64 | $28.56 | 309222 |
| 2025-11-03 | -83.64 | $28.56 | 269098 |
| 2025-10-31 | -80.93 | $28.81 | 433800 |
| 2025-10-30 | -75.73 | $29.29 | 622228 |
| 2025-10-29 | -89.71 | $28.00 | 167202 |
| 2025-10-28 | -97.34 | $29.33 | 310600 |
| 2025-10-27 | -36.73 | $34.62 | 246200 |
| 2025-10-24 | -26.99 | $35.06 | 445400 |
| 2025-10-23 | -12.35 | $35.57 | 201444 |
| 2025-10-22 | -11.65 | $35.61 | 94000 |
| 2025-10-21 | -8.12 | $35.62 | 312200 |
| 2025-10-20 | -6.86 | $35.69 | 135000 |
| 2025-10-17 | -10.11 | $35.51 | 186600 |
| 2025-10-16 | -4.15 | $35.84 | 440660 |
| 2025-10-15 | 0.00 | $35.46 | 114800 |
| 2025-10-14 | -15.02 | $34.32 | 345200 |
| 2025-10-13 | -14.99 | $34.16 | 439000 |
| 2025-10-10 | -14.75 | $34.17 | 642600 |
| 2025-10-09 | -20.14 | $33.94 | 356000 |
| 2025-10-08 | -18.03 | $34.03 | 159800 |
| 2025-10-07 | -24.77 | $33.81 | 283642 |
| 2025-10-06 | -22.20 | $34.00 | 362044 |
| 2025-10-03 | -21.77 | $34.34 | 119400 |
| 2025-10-02 | -28.75 | $34.00 | 183818 |
| 2025-10-01 | -47.23 | $33.10 | 278400 |
| 2025-09-30 | -54.41 | $32.75 | 267878 |
| 2025-09-29 | -53.18 | $32.81 | 419264 |
| 2025-09-26 | -69.20 | $32.03 | 253800 |
| 2025-09-25 | -88.09 | $32.22 | 445652 |
| 2025-09-24 | -84.63 | $32.42 | 143600 |
| 2025-09-23 | -76.10 | $32.77 | 209200 |
| 2025-09-22 | -87.61 | $32.78 | 847086 |
| 2025-09-19 | -90.14 | $32.69 | 405096 |
| 2025-09-18 | -84.79 | $32.93 | 322672 |
| 2025-09-17 | -76.55 | $33.25 | 201200 |
| 2025-09-16 | -78.78 | $33.52 | 178400 |
| 2025-09-15 | -89.84 | $33.81 | 561400 |
| 2025-09-12 | -86.57 | $34.21 | 483808 |
| 2025-09-11 | -86.49 | $34.22 | 516000 |
| 2025-09-10 | -82.23 | $34.74 | 141800 |
| 2025-09-09 | -83.46 | $34.59 | 239414 |
| 2025-09-08 | -80.92 | $34.90 | 506812 |
| 2025-09-05 | -86.90 | $34.17 | 272010 |
| 2025-09-04 | -85.18 | $34.38 | 486292 |
| 2025-09-03 | -90.99 | $33.67 | 729200 |
| 2025-09-02 | -91.56 | $33.60 | 439430 |
| 2025-08-29 | -96.38 | $34.67 | 192200 |
| 2025-08-28 | -98.19 | $34.48 | 321210 |
| 2025-08-27 | -95.89 | $34.99 | 159832 |
| 2025-08-26 | -96.28 | $34.95 | 325476 |
| 2025-08-25 | -100.00 | $34.65 | 482800 |
| 2025-08-22 | -97.87 | $35.21 | 398600 |
| 2025-08-21 | -91.28 | $36.07 | 336200 |
| 2025-08-20 | -98.44 | $35.38 | 151036 |
| 2025-08-19 | -95.19 | $36.55 | 444400 |
| 2025-08-18 | -26.33 | $44.12 | 49844 |
| 2025-08-15 | -29.52 | $43.93 | 72610 |
| 2025-08-14 | -30.22 | $43.89 | 50202 |
| 2025-08-13 | -8.88 | $44.44 | 39800 |
| 2025-08-12 | -31.63 | $43.25 | 66608 |
| 2025-08-11 | -37.52 | $42.95 | 77026 |
| 2025-08-08 | -34.90 | $42.70 | 49200 |
| 2025-08-07 | -26.33 | $43.23 | 68600 |
| 2025-08-06 | -16.96 | $43.81 | 40000 |
| 2025-08-05 | -25.53 | $43.28 | 52088 |
| 2025-08-04 | -24.23 | $43.36 | 97800 |
| 2025-08-01 | -37.32 | $42.55 | 151200 |
| 2025-07-31 | -21.65 | $43.52 | 132200 |
| 2025-07-30 | -21.00 | $43.56 | 110600 |
| 2025-07-29 | -6.45 | $44.43 | 84654 |
| 2025-07-28 | -11.62 | $43.97 | 65400 |
| 2025-07-25 | -9.94 | $44.08 | 78472 |
| 2025-07-24 | -3.52 | $44.50 | 62214 |
| 2025-07-23 | -4.28 | $44.00 | 73800 |
| 2025-07-22 | -11.22 | $43.49 | 122440 |
| 2025-07-21 | -10.58 | $41.91 | 122400 |
| 2025-07-18 | -2.38 | $41.91 | 216222 |
| 2025-07-17 | -27.50 | $40.42 | 160414 |
| 2025-07-16 | -16.92 | $40.51 | 104000 |
| 2025-07-15 | -13.23 | $40.63 | 112058 |
| 2025-07-14 | -31.41 | $39.95 | 108600 |
| 2025-07-11 | -43.91 | $39.56 | 79000 |
| 2025-07-10 | -17.95 | $40.37 | 169626 |
| 2025-07-09 | -27.24 | $40.08 | 71036 |
| 2025-07-08 | -20.83 | $40.28 | 112638 |
| 2025-07-07 | -21.12 | $40.20 | 114000 |
| 2025-07-03 | -18.73 | $39.98 | 49600 |
| 2025-07-02 | -33.33 | $39.59 | 101820 |
| 2025-07-01 | -41.57 | $39.37 | 135082 |
| 2025-06-30 | -33.95 | $39.60 | 107288 |
| 2025-06-27 | -73.43 | $38.53 | 90616 |
| 2025-06-26 | -29.89 | $39.71 | 84600 |
| 2025-06-25 | -63.58 | $38.95 | 86604 |
| 2025-06-24 | -40.89 | $39.66 | 286000 |
| 2025-06-23 | -55.59 | $39.20 | 213800 |
| 2025-06-20 | -64.54 | $38.92 | 248200 |
| 2025-06-18 | -46.93 | $39.49 | 171000 |
| 2025-06-17 | -67.96 | $38.84 | 242848 |
| 2025-06-16 | -52.74 | $39.21 | 425600 |
| 2025-06-13 | -66.46 | $38.76 | 175800 |
| 2025-06-12 | -41.77 | $39.57 | 169056 |
| 2025-06-11 | -50.72 | $39.19 | 118000 |
| 2025-06-10 | -28.09 | $39.85 | 96612 |
| 2025-06-09 | -32.73 | $39.67 | 123800 |
| 2025-06-06 | -37.63 | $39.48 | 142060 |
| 2025-06-05 | -36.08 | $39.54 | 125800 |
| 2025-06-04 | -21.65 | $40.10 | 70400 |
| 2025-06-03 | -34.65 | $39.87 | 79074 |
| 2025-06-02 | -41.69 | $40.50 | 99826 |
| 2025-05-30 | -52.20 | $39.88 | 119446 |
| 2025-05-29 | -52.03 | $39.89 | 86200 |
| 2025-05-28 | -53.90 | $39.78 | 103276 |
| 2025-05-27 | -43.56 | $40.39 | 225096 |
| 2025-05-23 | -50.17 | $40.00 | 67892 |
| 2025-05-22 | -57.29 | $39.58 | 136000 |
| 2025-05-21 | -66.27 | $39.05 | 57200 |
| 2025-05-20 | -64.24 | $39.17 | 188830 |
| 2025-05-19 | -60.49 | $39.24 | 197828 |
| 2025-05-16 | -67.48 | $38.81 | 241688 |
| 2025-05-15 | -75.28 | $38.33 | 210400 |
| 2025-05-14 | -75.28 | $38.33 | 125800 |
| 2025-05-13 | -79.02 | $38.10 | 714800 |
| 2025-05-12 | -75.34 | $37.92 | 292400 |
| 2025-05-09 | -66.24 | $38.35 | 124428 |
| 2025-05-08 | -63.56 | $38.39 | 148810 |
| 2025-05-07 | -50.32 | $39.01 | 106000 |
| 2025-05-06 | -31.72 | $40.47 | 96600 |
| 2025-05-05 | -16.05 | $41.70 | 99400 |
| 2025-05-02 | -2.74 | $41.50 | 91600 |
| 2025-05-01 | -17.76 | $40.25 | 204400 |
| 2025-04-30 | -13.92 | $40.18 | 109800 |
| 2025-04-29 | -31.07 | $39.17 | 59600 |
| 2025-04-28 | -24.11 | $39.58 | 148600 |
| 2025-04-25 | -32.26 | $39.10 | 91278 |
| 2025-04-24 | -36.50 | $38.85 | 193600 |
| 2025-04-23 | -47.54 | $38.20 | 152612 |
| 2025-04-22 | -47.37 | $38.21 | 212400 |
| 2025-04-21 | -52.97 | $37.88 | 309800 |
| 2025-04-17 | -44.65 | $38.37 | 119800 |
| 2025-04-16 | -41.94 | $38.53 | 127892 |
| 2025-04-15 | -34.47 | $38.97 | 222600 |
| 2025-04-14 | -48.05 | $38.17 | 432800 |
| 2025-04-11 | -62.82 | $37.30 | 338000 |
| 2025-04-10 | -68.76 | $36.95 | 440600 |
| 2025-04-09 | -34.13 | $38.99 | 493200 |
| 2025-04-08 | -90.82 | $36.35 | 335200 |
| 2025-04-07 | -86.26 | $36.67 | 420800 |
| 2025-04-04 | -88.32 | $37.22 | 198638 |
| 2025-04-03 | -38.76 | $40.03 | 199804 |
| 2025-04-02 | -38.79 | $40.47 | 97066 |
| 2025-04-01 | -56.07 | $39.73 | 236462 |
| 2025-03-31 | -60.75 | $39.53 | 233296 |
| 2025-03-28 | -81.54 | $39.48 | 202200 |
| 2025-03-27 | -73.85 | $39.73 | 153230 |
| 2025-03-26 | -78.15 | $39.59 | 96446 |
| 2025-03-25 | -43.08 | $40.73 | 322800 |
| 2025-03-24 | -55.38 | $40.33 | 338000 |
| 2025-03-21 | -73.54 | $39.74 | 245600 |
| 2025-03-20 | -61.23 | $40.14 | 53032 |
| 2025-03-19 | -66.46 | $39.97 | 193200 |
| 2025-03-18 | -90.77 | $39.23 | 163956 |
| 2025-03-17 | -73.35 | $39.89 | 238846 |
| 2025-03-14 | -78.36 | $39.70 | 158654 |
| 2025-03-13 | -94.72 | $39.08 | 137800 |
| 2025-03-12 | -80.90 | $39.45 | 114006 |
| 2025-03-11 | -87.44 | $39.19 | 194600 |
| 2025-03-10 | -76.19 | $39.69 | 136200 |
| 2025-03-07 | -35.24 | $41.41 | 86266 |
| 2025-03-06 | -45.00 | $41.00 | 107800 |
| 2025-03-05 | -23.33 | $41.91 | 87434 |
| 2025-03-04 | -46.43 | $40.94 | 165694 |
| 2025-03-03 | -60.37 | $40.39 | 193862 |
| 2025-02-28 | -65.39 | $40.68 | 183200 |
| 2025-02-27 | -73.38 | $40.33 | 148200 |
| 2025-02-26 | -51.62 | $41.67 | 127046 |
| 2025-02-25 | -55.68 | $41.42 | 145600 |
| 2025-02-24 | -64.29 | $40.89 | 280000 |
| 2025-02-21 | -63.80 | $40.92 | 123200 |
| 2025-02-20 | -56.49 | $41.37 | 128600 |
| 2025-02-19 | -51.46 | $41.68 | 367000 |
| 2025-02-18 | -57.47 | $41.31 | 499224 |
| 2025-02-14 | -72.40 | $40.39 | 313600 |
| 2025-02-13 | -72.89 | $40.36 | 196800 |
| 2025-02-12 | -73.21 | $40.34 | 126600 |
| 2025-02-11 | -92.19 | $40.48 | 136852 |
| 2025-02-10 | -81.47 | $42.30 | 151000 |
| 2025-02-07 | -92.71 | $41.96 | 136000 |
| 2025-02-06 | -71.16 | $42.74 | 119000 |
| 2025-02-05 | -76.25 | $42.58 | 83400 |
| 2025-02-04 | -70.63 | $42.76 | 123286 |
| 2025-02-03 | -67.18 | $42.83 | 172200 |
| 2025-01-31 | -58.90 | $43.10 | 100408 |
| 2025-01-30 | -43.87 | $43.59 | 126876 |
| 2025-01-29 | -58.28 | $43.12 | 123880 |
| 2025-01-28 | -73.62 | $42.62 | 288836 |
| 2025-01-27 | -74.85 | $42.58 | 291696 |
| 2025-01-24 | -66.87 | $42.84 | 127418 |
| 2025-01-23 | -78.22 | $42.47 | 94800 |
| 2025-01-22 | -81.85 | $42.27 | 116200 |
| 2025-01-21 | -57.14 | $43.10 | 271238 |
| 2025-01-17 | -57.74 | $43.08 | 150600 |
| 2025-01-16 | -64.41 | $42.92 | 131800 |
| 2025-01-15 | -44.35 | $43.63 | 539000 |
| 2025-01-14 | -50.28 | $43.42 | 232400 |
| 2025-01-13 | -56.50 | $43.20 | 174650 |
| 2025-01-10 | -46.05 | $43.57 | 146800 |
| 2025-01-08 | -11.58 | $44.79 | 69400 |
| 2025-01-07 | -29.68 | $44.48 | 142060 |
| 2025-01-06 | -37.41 | $44.17 | 154000 |
| 2025-01-03 | -38.40 | $44.13 | 84810 |
| 2025-01-02 | -54.11 | $43.50 | 78200 |
| 2024-12-31 | -51.83 | $43.76 | 89698 |
| 2024-12-30 | -53.45 | $44.09 | 128800 |
| 2024-12-27 | -56.32 | $43.94 | 115800 |
| 2024-12-26 | -49.81 | $44.28 | 172622 |
| 2024-12-24 | -53.34 | $44.38 | 181016 |
| 2024-12-23 | -61.58 | $43.90 | 276400 |
| 2024-12-20 | -72.38 | $43.27 | 151600 |
| 2024-12-19 | -91.81 | $43.23 | 144200 |
| 2024-12-18 | -85.13 | $43.54 | 150400 |
| 2024-12-17 | -70.69 | $44.21 | 209800 |
| 2024-12-16 | -78.66 | $43.84 | 180872 |
| 2024-12-13 | -78.23 | $43.86 | 154046 |
| 2024-12-12 | -72.41 | $44.13 | 100600 |
| 2024-12-11 | -59.70 | $44.72 | 51460 |
| 2024-12-10 | -54.53 | $44.96 | 102456 |
| 2024-12-09 | -46.55 | $45.33 | 113242 |
| 2024-12-06 | -57.76 | $44.81 | 117854 |
| 2024-12-05 | -49.15 | $45.24 | 104402 |
| 2024-12-04 | -48.64 | $45.50 | 51400 |
| 2024-12-03 | -47.39 | $45.77 | 161000 |
| 2024-12-02 | -52.25 | $45.50 | 119610 |
| 2024-11-29 | -44.32 | $45.94 | 44224 |
| 2024-11-27 | -52.53 | $45.60 | 68432 |
| 2024-11-26 | -62.04 | $45.15 | 89200 |
| 2024-11-25 | -49.45 | $45.84 | 122676 |
| 2024-11-22 | -70.19 | $45.00 | 887600 |
| 2024-11-21 | -79.78 | $44.65 | 512600 |
| 2024-11-20 | -85.28 | $44.37 | 410600 |
| 2024-11-19 | -89.03 | $44.11 | 351600 |
| 2024-11-18 | -88.62 | $44.15 | 396678 |
| 2024-11-15 | -99.85 | $44.13 | 260800 |
| 2024-11-14 | -86.32 | $45.86 | 73800 |
| 2024-11-13 | -75.49 | $46.47 | 86200 |
| 2024-11-12 | -75.84 | $46.45 | 75616 |
| 2024-11-11 | -61.63 | $47.25 | 77400 |
| 2024-11-08 | -70.52 | $46.75 | 69600 |
| 2024-11-07 | -57.73 | $47.47 | 61200 |
| 2024-11-06 | -66.79 | $46.96 | 49274 |
| 2024-11-05 | -60.04 | $47.34 | 89000 |
| 2024-11-04 | -68.03 | $46.89 | 105018 |
| 2024-11-01 | -75.67 | $46.46 | 63800 |
| 2024-10-31 | -68.21 | $46.88 | 94800 |
| 2024-10-30 | -57.55 | $47.48 | 112800 |
| 2024-10-29 | -49.56 | $47.93 | 72800 |
| 2024-10-28 | -99.21 | $48.21 | 45822 |
| 2024-10-25 | -86.08 | $48.68 | 35686 |
| 2024-10-24 | -73.84 | $48.97 | 52200 |
| 2024-10-23 | -91.98 | $48.54 | 45824 |
| 2024-10-22 | -49.33 | $49.61 | 26246 |
| 2024-10-21 | -18.22 | $50.31 | 38000 |
| 2024-10-18 | -0.48 | $50.56 | 35400 |
| 2024-10-17 | -9.18 | $50.35 | 43600 |
| 2024-10-16 | -21.26 | $50.10 | 40200 |
| 2024-10-15 | -12.56 | $50.28 | 41498 |
| 2024-10-14 | -9.66 | $50.34 | 45600 |
| 2024-10-11 | -21.26 | $50.10 | 37000 |
| 2024-10-10 | -55.17 | $49.59 | 32200 |
| 2024-10-09 | -74.07 | $49.66 | 28400 |
| 2024-10-08 | -80.14 | $49.40 | 41600 |
| 2024-10-07 | -76.23 | $48.79 | 46800 |
| 2024-10-04 | -64.34 | $49.42 | 50600 |
| 2024-10-03 | -63.40 | $49.47 | 36004 |
| 2024-10-02 | -61.32 | $49.58 | 42266 |
| 2024-10-01 | -62.67 | $49.77 | 36064 |
| 2024-09-30 | -72.17 | $49.40 | 36086 |
| 2024-09-27 | -70.09 | $49.54 | 33016 |
| 2024-09-26 | -58.63 | $50.31 | 22296 |
| 2024-09-25 | -75.47 | $49.24 | 27200 |
| 2024-09-24 | -68.58 | $49.72 | 32600 |
| 2024-09-23 | -67.14 | $49.82 | 26634 |
| 2024-09-20 | -67.58 | $49.79 | 21400 |
| 2024-09-19 | -59.11 | $50.38 | 24200 |
| 2024-09-18 | -64.42 | $50.01 | 55208 |
| 2024-09-17 | -60.11 | $50.31 | 19000 |
| 2024-09-16 | -60.26 | $50.30 | 25284 |
| 2024-09-13 | -58.11 | $50.45 | 28890 |
| 2024-09-12 | -50.79 | $50.96 | 71082 |
| 2024-09-11 | -58.39 | $50.43 | 62664 |
| 2024-09-10 | -60.55 | $50.28 | 65608 |
| 2024-09-09 | -60.12 | $50.58 | 39400 |
| 2024-09-06 | -66.72 | $50.15 | 30620 |
| 2024-09-05 | -45.71 | $51.52 | 83200 |
| 2024-09-04 | -50.31 | $51.22 | 21660 |
| 2024-09-03 | -37.88 | $52.03 | 37600 |
| 2024-08-30 | -36.20 | $52.14 | 38470 |
| 2024-08-29 | -28.37 | $52.65 | 63078 |
| 2024-08-28 | -34.51 | $52.25 | 43600 |
| 2024-08-27 | -34.20 | $52.27 | 23800 |
| 2024-08-26 | -26.88 | $52.55 | 27600 |
| 2024-08-23 | -17.27 | $52.82 | 60600 |
| 2024-08-22 | -36.75 | $51.68 | 40276 |
| 2024-08-21 | -29.23 | $52.12 | 24600 |
| 2024-08-20 | -34.02 | $51.84 | 20400 |
| 2024-08-19 | -22.10 | $52.21 | 25000 |
| 2024-08-16 | -45.86 | $50.92 | 36800 |
| 2024-08-15 | -61.14 | $50.09 | 25234 |
| 2024-08-14 | -63.90 | $49.94 | 28092 |
| 2024-08-13 | -75.32 | $49.32 | 40000 |
| 2024-08-12 | -46.18 | $50.99 | 30400 |
| 2024-08-09 | -52.29 | $50.67 | 61000 |
| 2024-08-08 | -51.64 | $50.73 | 39000 |
| 2024-08-07 | -77.26 | $49.40 | 67646 |
| 2024-08-06 | -72.45 | $49.65 | 51800 |
| 2024-08-05 | -97.50 | $48.35 | 47810 |
| 2024-08-02 | -92.83 | $48.88 | 56600 |
| 2024-08-01 | -73.98 | $49.80 | 36054 |
| 2024-07-31 | -48.77 | $51.03 | 25400 |
| 2024-07-30 | -46.52 | $51.14 | 27890 |
| 2024-07-29 | -47.74 | $50.77 | 51400 |
| 2024-07-26 | -48.10 | $50.75 | 33400 |
| 2024-07-25 | -40.33 | $51.18 | 21600 |
| 2024-07-24 | -50.09 | $50.64 | 91200 |
| 2024-07-23 | -30.92 | $51.70 | 37000 |
| 2024-07-22 | -28.18 | $51.55 | 45060 |
| 2024-07-19 | -21.72 | $51.88 | 41800 |
| 2024-07-18 | -11.13 | $52.19 | 28600 |
| 2024-07-17 | -20.65 | $51.65 | 33000 |
| 2024-07-16 | -12.98 | $52.05 | 22000 |
| 2024-07-15 | -9.50 | $52.22 | 29078 |
| 2024-07-12 | -2.72 | $52.36 | 52200 |
| 2024-07-11 | -10.93 | $51.25 | 57400 |
| 2024-07-10 | -21.68 | $50.65 | 57088 |
| 2024-07-09 | -17.82 | $50.20 | 36464 |
| 2024-07-08 | -23.06 | $49.95 | 24472 |
| 2024-07-05 | -9.43 | $50.60 | 45000 |
| 2024-07-03 | -1.30 | $50.09 | 34432 |
| 2024-07-02 | -27.59 | $48.80 | 57800 |
| 2024-07-01 | -27.87 | $48.79 | 40200 |
| 2024-06-28 | -14.66 | $49.25 | 41200 |
| 2024-06-27 | -11.48 | $49.31 | 39482 |
| 2024-06-26 | -27.09 | $48.69 | 157496 |
| 2024-06-25 | -21.01 | $48.93 | 76482 |
| 2024-06-24 | -19.49 | $48.99 | 50000 |
| 2024-06-21 | -24.56 | $48.79 | 59000 |
| 2024-06-20 | -29.58 | $48.55 | 68878 |
| 2024-06-18 | -4.91 | $48.77 | 74200 |
| 2024-06-17 | -25.71 | $48.01 | 64460 |
| 2024-06-14 | -38.10 | $47.62 | 49400 |
| 2024-06-13 | -36.51 | $47.67 | 77200 |
| 2024-06-12 | -34.60 | $47.39 | 52270 |
| 2024-06-11 | -44.87 | $47.12 | 54200 |
| 2024-06-10 | -28.90 | $47.54 | 49632 |
| 2024-06-07 | -24.06 | $47.53 | 41498 |
| 2024-06-06 | -0.55 | $48.28 | 52000 |
| 2024-06-05 | -12.76 | $47.62 | 36800 |
| 2024-06-04 | -33.23 | $46.93 | 60258 |
| 2024-06-03 | -31.75 | $46.98 | 53826 |
| 2024-05-31 | -29.67 | $47.05 | 118600 |
| 2024-05-30 | -49.85 | $46.37 | 112600 |
| 2024-05-29 | -60.54 | $45.81 | 61200 |
| 2024-05-28 | -36.22 | $46.71 | 68042 |
| 2024-05-24 | -35.41 | $46.74 | 61248 |
| 2024-05-23 | -49.46 | $46.22 | 66046 |
| 2024-05-22 | -60.27 | $45.82 | 101486 |
| 2024-05-21 | -48.38 | $46.26 | 36454 |
| 2024-05-20 | -45.41 | $46.37 | 97600 |
| 2024-05-17 | -20.51 | $47.01 | 30400 |
| 2024-05-16 | -5.92 | $47.75 | 32052 |
| 2024-05-15 | -3.22 | $47.49 | 75416 |
| 2024-05-14 | -25.75 | $46.44 | 54448 |
| 2024-05-13 | -33.69 | $46.07 | 84244 |
| 2024-05-10 | -30.90 | $46.20 | 41800 |
| 2024-05-09 | -29.51 | $45.87 | 55208 |
| 2024-05-08 | -28.54 | $45.91 | 40210 |
| 2024-05-07 | -23.63 | $46.18 | 96400 |
| 2024-05-06 | -31.03 | $45.87 | 50632 |
| 2024-05-03 | -37.47 | $45.60 | 64606 |
| 2024-05-02 | -39.14 | $45.53 | 47834 |
| 2024-05-01 | -62.05 | $44.57 | 101400 |
| 2024-04-30 | -56.56 | $44.80 | 371600 |
| 2024-04-29 | -44.08 | $45.34 | 90866 |
| 2024-04-26 | -56.87 | $44.80 | 52600 |
| 2024-04-25 | -57.49 | $45.08 | 60800 |
| 2024-04-24 | -58.10 | $45.05 | 61600 |
| 2024-04-23 | -51.82 | $45.36 | 69014 |
| 2024-04-22 | -68.83 | $44.52 | 108200 |
| 2024-04-19 | -91.48 | $43.41 | 104464 |
| 2024-04-18 | -98.67 | $43.46 | 119200 |
| 2024-04-17 | -92.27 | $43.98 | 89486 |
| 2024-04-16 | -93.68 | $43.92 | 96058 |
| 2024-04-15 | -98.14 | $44.75 | 88498 |
| 2024-04-12 | -81.20 | $45.76 | 35256 |
| 2024-04-11 | -81.58 | $45.75 | 49626 |
| 2024-04-10 | -72.18 | $46.00 | 39030 |
| 2024-04-09 | -54.89 | $46.46 | 47094 |
| 2024-04-08 | -44.23 | $46.54 | 53000 |
| 2024-04-05 | -63.32 | $46.15 | 66800 |
| 2024-04-04 | -61.96 | $46.20 | 62200 |
| 2024-04-03 | -56.08 | $46.36 | 91200 |
| 2024-04-02 | -50.53 | $46.57 | 86000 |
| 2024-04-01 | -45.77 | $46.75 | 43400 |
| 2024-03-28 | -35.19 | $47.15 | 45400 |
| 2024-03-27 | -40.74 | $46.94 | 69044 |
| 2024-03-26 | -61.38 | $46.16 | 100056 |
| 2024-03-25 | -60.58 | $46.19 | 63664 |
| 2024-03-22 | -72.49 | $45.74 | 40600 |
| 2024-03-21 | -83.07 | $45.34 | 41000 |
| 2024-03-20 | -65.61 | $46.00 | 54494 |
| 2024-03-19 | -78.04 | $45.53 | 56402 |
| 2024-03-18 | -73.02 | $45.72 | 37400 |
| 2024-03-15 | -71.43 | $45.78 | 51406 |
| 2024-03-14 | -61.64 | $46.15 | 66000 |
| 2024-03-13 | -49.50 | $46.51 | 51676 |
| 2024-03-12 | -49.25 | $46.52 | 46340 |
| 2024-03-11 | -53.77 | $46.34 | 54600 |
| 2024-03-08 | -50.10 | $47.12 | 36200 |
| 2024-03-07 | -54.67 | $46.88 | 34848 |
| 2024-03-06 | -59.43 | $46.63 | 61418 |
| 2024-03-05 | -63.62 | $46.41 | 175822 |
| 2024-03-04 | -81.90 | $45.45 | 89600 |
| 2024-03-01 | -69.14 | $46.12 | 55870 |
| 2024-02-29 | -63.81 | $46.40 | 41860 |
| 2024-02-28 | -66.03 | $46.29 | 30400 |
| 2024-02-27 | -56.36 | $46.80 | 48800 |
| 2024-02-26 | -52.56 | $47.00 | 44600 |
| 2024-02-23 | -54.65 | $46.89 | 46690 |
| 2024-02-22 | -55.41 | $46.85 | 33000 |
| 2024-02-21 | -64.71 | $46.36 | 77222 |
| 2024-02-20 | -67.74 | $46.20 | 42000 |
| 2024-02-16 | -65.65 | $46.31 | 33424 |
| 2024-02-15 | -61.10 | $46.55 | 45600 |
| 2024-02-14 | -78.94 | $45.61 | 56074 |
| 2024-02-13 | -99.18 | $44.96 | 55200 |
| 2024-02-12 | -72.37 | $47.36 | 46000 |
| 2024-02-09 | -1.80 | $49.71 | 31200 |
| 2024-02-08 | -21.32 | $49.06 | 58050 |
| 2024-02-07 | -7.51 | $49.52 | 217422 |
| 2024-02-06 | -9.91 | $49.44 | 69800 |
| 2024-02-05 | -38.14 | $48.50 | 39802 |
| 2024-02-02 | -38.14 | $48.50 | 58214 |
| 2024-02-01 | -27.63 | $48.85 | 93688 |
| 2024-01-31 | -21.02 | $49.07 | 140200 |
| 2024-01-30 | -17.80 | $48.98 | 61422 |
| 2024-01-29 | -29.45 | $48.62 | 98200 |
| 2024-01-26 | -38.19 | $48.35 | 49002 |
| 2024-01-25 | -51.69 | $48.15 | 66042 |
| 2024-01-24 | -55.37 | $48.02 | 67800 |
| 2024-01-23 | -49.44 | $48.23 | 88806 |
| 2024-01-22 | -70.06 | $47.50 | 177690 |
| 2024-01-19 | -58.47 | $47.91 | 53090 |
| 2024-01-18 | -88.42 | $46.85 | 92842 |
| 2024-01-17 | -90.91 | $46.78 | 117296 |
| 2024-01-16 | -89.24 | $46.83 | 100266 |
| 2024-01-12 | -40.56 | $48.54 | 49434 |
| 2024-01-11 | -26.99 | $48.59 | 85600 |
| 2024-01-10 | -17.32 | $48.97 | 46862 |
| 2024-01-09 | -20.75 | $48.49 | 140660 |
| 2024-01-08 | -19.92 | $48.55 | 174400 |
| 2024-01-05 | -22.15 | $48.33 | 57612 |
| 2024-01-04 | -24.97 | $48.12 | 81600 |
| 2024-01-03 | -28.59 | $47.85 | 90400 |
| 2024-01-02 | -20.81 | $48.43 | 73800 |
| 2023-12-29 | -18.66 | $48.59 | 53200 |
| 2023-12-28 | -15.84 | $48.80 | 89200 |
| 2023-12-27 | -13.56 | $48.97 | 63000 |
| 2023-12-26 | -13.84 | $48.19 | 57200 |
| 2023-12-22 | -5.37 | $47.97 | 54278 |
| 2023-12-21 | -3.96 | $48.07 | 71200 |
| 2023-12-20 | -14.00 | $47.36 | 77674 |
| 2023-12-19 | -3.32 | $47.68 | 94456 |
| 2023-12-18 | -14.65 | $46.93 | 88860 |
| 2023-12-15 | -21.90 | $46.45 | 233692 |
| 2023-12-14 | -14.35 | $46.95 | 205654 |
| 2023-12-13 | 0.00 | $45.83 | 111800 |
| 2023-12-12 | -13.51 | $44.29 | 99600 |
| 2023-12-11 | -12.34 | $44.17 | 133460 |
| 2023-12-08 | -14.43 | $44.06 | 206200 |
| 2023-12-07 | -13.35 | $44.11 | 212400 |
| 2023-12-06 | -14.21 | $43.91 | 171052 |
| 2023-12-05 | -23.08 | $43.38 | 560664 |
| 2023-12-04 | -17.06 | $43.74 | 169600 |
| 2023-12-01 | 0.00 | $44.13 | 176628 |
| 2023-11-30 | -4.62 | $43.38 | 203400 |
| 2023-11-29 | -3.62 | $43.43 | 77252 |
| 2023-11-28 | -12.50 | $42.69 | 126214 |
| 2023-11-27 | -16.58 | $42.35 | 173200 |
| 2023-11-24 | -12.78 | $42.65 | 105800 |
| 2023-11-22 | -12.37 | $42.35 | 97242 |
| 2023-11-21 | -15.03 | $42.15 | 162200 |
| 2023-11-20 | -1.92 | $42.40 | 199000 |
| 2023-11-17 | -4.87 | $42.20 | 57670 |
| 2023-11-16 | -10.49 | $41.82 | 140600 |
| 2023-11-15 | -3.25 | $42.31 | 111422 |
| 2023-11-14 | 0.00 | $41.99 | 182200 |
| 2023-11-13 | -7.86 | $40.33 | 599200 |
| 2023-11-10 | -8.47 | $40.30 | 142400 |
| 2023-11-09 | -11.49 | $40.15 | 134400 |
| 2023-11-08 | -10.89 | $39.85 | 299450 |
| 2023-11-07 | -34.46 | $39.85 | 289000 |
| 2023-11-06 | -28.37 | $40.23 | 202276 |
| 2023-11-03 | -34.62 | $39.84 | 189662 |
| 2023-11-02 | -57.53 | $38.41 | 202612 |
| 2023-11-01 | -72.44 | $37.48 | 154200 |
| 2023-10-31 | -81.73 | $36.90 | 412052 |
| 2023-10-30 | -83.65 | $36.78 | 236836 |
| 2023-10-27 | -87.62 | $36.69 | 362200 |
| 2023-10-26 | -84.32 | $36.89 | 205400 |
| 2023-10-25 | -87.16 | $37.18 | 169676 |
| 2023-10-24 | -77.58 | $37.71 | 405010 |
| 2023-10-23 | -84.81 | $37.31 | 194200 |
| 2023-10-20 | -98.55 | $36.55 | 208000 |
| 2023-10-19 | -94.06 | $37.09 | 235076 |
| 2023-10-18 | -84.10 | $37.61 | 88446 |
| 2023-10-17 | -88.94 | $37.54 | 309648 |
| 2023-10-16 | -87.58 | $38.08 | 367200 |
| 2023-10-13 | -90.09 | $37.92 | 102606 |
| 2023-10-12 | -99.37 | $37.33 | 138022 |
| 2023-10-11 | -64.17 | $40.57 | 151232 |
| 2023-10-10 | -53.13 | $41.10 | 154040 |
| 2023-10-09 | -62.71 | $40.64 | 170894 |
| 2023-10-06 | -73.96 | $40.10 | 144496 |
| 2023-10-05 | -79.61 | $39.90 | 100662 |
| 2023-10-04 | -86.97 | $39.53 | 167200 |
| 2023-10-03 | -93.68 | $39.18 | 184234 |
| 2023-10-02 | -99.01 | $39.08 | 168400 |
| 2023-09-29 | -86.22 | $40.38 | 82458 |
| 2023-09-28 | -81.26 | $40.62 | 238604 |
| 2023-09-27 | -94.55 | $40.08 | 178000 |
| 2023-09-26 | -91.97 | $40.87 | 224200 |
| 2023-09-25 | -95.66 | $40.70 | 213644 |
| 2023-09-22 | -98.00 | $40.70 | 121448 |
| 2023-09-21 | -100.00 | $40.97 | 73644 |
| 2023-09-20 | -79.88 | $42.45 | 173200 |
| 2023-09-19 | -72.97 | $42.68 | 190600 |
| 2023-09-18 | -72.37 | $42.70 | 145600 |
| 2023-09-15 | -63.96 | $42.98 | 215600 |
| 2023-09-14 | -59.16 | $43.14 | 84400 |
| 2023-09-13 | -53.15 | $43.34 | 126038 |
| 2023-09-12 | -48.35 | $43.50 | 525000 |
| 2023-09-11 | -53.75 | $43.32 | 232200 |
| 2023-09-08 | -62.16 | $43.04 | 165272 |
| 2023-09-07 | -69.18 | $42.82 | 129400 |
| 2023-09-06 | -52.46 | $43.30 | 329400 |
| 2023-09-05 | -60.29 | $43.03 | 196800 |
| 2023-09-01 | -51.01 | $43.35 | 1.1M |
| 2023-08-31 | -29.28 | $44.10 | 45042 |
| 2023-08-30 | -30.72 | $44.05 | 39660 |
| 2023-08-29 | -47.18 | $43.16 | 111800 |
| 2023-08-28 | -63.87 | $43.08 | 193206 |
| 2023-08-25 | -81.68 | $42.38 | 88848 |
| 2023-08-24 | -85.24 | $42.24 | 76474 |
| 2023-08-23 | -76.84 | $42.57 | 150800 |
| 2023-08-22 | -81.42 | $42.39 | 201818 |
| 2023-08-21 | -68.73 | $42.92 | 262062 |
| 2023-08-18 | -58.31 | $43.34 | 146200 |
| 2023-08-17 | -66.75 | $43.00 | 218600 |
| 2023-08-16 | -51.12 | $43.63 | 183600 |
| 2023-08-15 | -44.74 | $43.92 | 241400 |
| 2023-08-14 | -72.37 | $42.79 | 174004 |
| 2023-08-11 | -61.12 | $43.25 | 95224 |
| 2023-08-10 | -63.57 | $43.15 | 183200 |
| 2023-08-09 | -68.70 | $42.94 | 116690 |
| 2023-08-08 | -64.38 | $43.22 | 409406 |
| 2023-08-07 | -82.60 | $42.95 | 2.2M |
| 2023-08-04 | -78.47 | $43.09 | 2.3M |
| 2023-08-03 | -98.25 | $43.50 | 646400 |
| 2023-08-02 | -92.73 | $43.71 | 462400 |
| 2023-08-01 | -78.88 | $44.15 | 935438 |
| 2023-07-31 | -51.67 | $44.96 | 815282 |
| 2023-07-28 | -73.61 | $44.37 | 442800 |
| 2023-07-27 | -56.13 | $44.84 | 737064 |
| 2023-07-26 | -73.61 | $44.37 | 1.4M |
| 2023-07-25 | -38.16 | $45.54 | 1.9M |
| 2023-07-24 | -59.93 | $45.00 | 932200 |
| 2023-07-21 | -68.37 | $44.86 | 353060 |
| 2023-07-20 | -73.08 | $44.86 | 84428 |
| 2023-07-19 | -70.86 | $45.06 | 111644 |
| 2023-07-18 | -70.63 | $45.07 | 191800 |
| 2023-07-17 | -94.87 | $44.03 | 167400 |
| 2023-07-14 | -85.68 | $44.57 | 127832 |
| 2023-07-13 | -71.04 | $45.45 | 120400 |
| 2023-07-12 | -92.33 | $44.61 | 150400 |
| 2023-07-11 | -96.98 | $44.21 | 174620 |
| 2023-07-10 | -97.79 | $44.14 | 143020 |
| 2023-07-07 | -95.51 | $44.47 | 163200 |
| 2023-07-06 | -98.88 | $44.63 | 103832 |
| 2023-07-05 | -93.38 | $45.51 | 134276 |
| 2023-07-03 | -86.45 | $46.31 | 63000 |
| 2023-06-30 | -88.94 | $46.13 | 105248 |
| 2023-06-29 | -92.25 | $45.89 | 101012 |
| 2023-06-28 | -99.42 | $45.75 | 163814 |
| 2023-06-27 | -93.37 | $46.50 | 163054 |
| 2023-06-26 | -98.82 | $46.68 | 78842 |
| 2023-06-23 | -93.62 | $47.13 | 61264 |
| 2023-06-22 | -85.34 | $47.61 | 79400 |
| 2023-06-21 | -95.47 | $47.92 | 113000 |
| 2023-06-20 | -93.21 | $48.03 | 87600 |
| 2023-06-16 | -99.18 | $47.74 | 114002 |
| 2023-06-15 | -89.38 | $48.27 | 80400 |
| 2023-06-14 | -95.97 | $48.75 | 54476 |
| 2023-06-13 | -7.84 | $52.32 | 53800 |
| 2023-06-12 | -12.20 | $51.66 | 46800 |
| 2023-06-09 | -23.14 | $51.46 | 41246 |
| 2023-06-08 | -21.96 | $51.49 | 32400 |
| 2023-06-07 | -29.80 | $51.29 | 52600 |
| 2023-06-06 | -16.47 | $51.63 | 88400 |
| 2023-06-05 | -17.65 | $51.60 | 135000 |
| 2023-06-02 | -32.16 | $51.23 | 43600 |
| 2023-06-01 | -35.69 | $51.14 | 109686 |
| 2023-05-31 | -81.18 | $49.98 | 78400 |
| 2023-05-30 | -81.75 | $49.99 | 57280 |
| 2023-05-26 | -89.29 | $49.80 | 49894 |
| 2023-05-25 | -88.10 | $49.83 | 81436 |
| 2023-05-24 | -84.52 | $49.92 | 54450 |
| 2023-05-23 | -46.43 | $50.88 | 64696 |
| 2023-05-22 | -35.32 | $51.16 | 57800 |
| 2023-05-19 | -59.52 | $50.55 | 57600 |
| 2023-05-18 | -74.90 | $50.20 | 39626 |
| 2023-05-17 | -51.82 | $50.77 | 33200 |
| 2023-05-16 | -48.66 | $50.60 | 55200 |
| 2023-05-15 | -13.76 | $51.64 | 66200 |
| 2023-05-12 | -28.86 | $51.19 | 44400 |
| 2023-05-11 | -45.89 | $50.65 | 48000 |
| 2023-05-10 | -19.86 | $51.41 | 72466 |
| 2023-05-09 | -47.60 | $50.60 | 39800 |
| 2023-05-08 | -37.33 | $50.90 | 34200 |
| 2023-05-05 | -8.89 | $51.12 | 50814 |
| 2023-05-04 | -58.22 | $50.01 | 52806 |
| 2023-05-03 | -69.78 | $49.75 | 57820 |
| 2023-05-02 | -48.12 | $50.17 | 35874 |
| 2023-05-01 | -45.72 | $50.09 | 60600 |
| 2023-04-28 | -38.81 | $49.88 | 49024 |
| 2023-04-27 | -23.99 | $50.43 | 59210 |
| 2023-04-26 | -26.70 | $50.22 | 63000 |
| 2023-04-25 | -25.00 | $50.29 | 53600 |
| 2023-04-24 | -8.98 | $50.95 | 44634 |
| 2023-04-21 | -20.15 | $50.49 | 46474 |
| 2023-04-20 | -23.54 | $50.35 | 43808 |
| 2023-04-19 | -24.27 | $50.32 | 32400 |
| 2023-04-18 | -22.82 | $50.38 | 33200 |
| 2023-04-17 | -21.12 | $50.45 | 64228 |
| 2023-04-14 | -23.79 | $50.34 | 68220 |
| 2023-04-13 | -3.88 | $51.16 | 62894 |
| 2023-04-12 | -7.14 | $50.68 | 92472 |
| 2023-04-11 | -1.65 | $50.31 | 41046 |
| 2023-04-10 | -6.26 | $50.10 | 40628 |
| 2023-04-06 | -1.12 | $50.33 | 51408 |
| 2023-04-05 | -1.41 | $49.41 | 40010 |
| 2023-04-04 | -2.76 | $49.08 | 54400 |
| 2023-04-03 | -20.41 | $48.99 | 201600 |
| 2023-03-31 | -40.83 | $48.20 | 126898 |
| 2023-03-30 | -48.76 | $47.97 | 69600 |
| 2023-03-29 | -62.44 | $47.42 | 71686 |
| 2023-03-28 | -60.95 | $47.48 | 90600 |
| 2023-03-27 | -48.79 | $48.02 | 52200 |
| 2023-03-24 | -54.40 | $47.93 | 57600 |
| 2023-03-23 | -52.60 | $48.01 | 56800 |
| 2023-03-22 | -69.93 | $47.57 | 94600 |
| 2023-03-21 | -69.38 | $47.60 | 52000 |
| 2023-03-20 | -63.95 | $47.90 | 96260 |
| 2023-03-17 | -68.71 | $47.65 | 77800 |
| 2023-03-16 | -68.12 | $47.96 | 85240 |
| 2023-03-15 | -91.85 | $46.46 | 119218 |
| 2023-03-14 | -91.98 | $46.55 | 136680 |
| 2023-03-13 | -88.72 | $46.81 | 93822 |
| 2023-03-10 | -97.60 | $46.99 | 60600 |
| 2023-03-09 | -99.22 | $47.49 | 46200 |
| 2023-03-08 | -95.48 | $48.82 | 48800 |
| 2023-03-07 | -98.12 | $48.68 | 95622 |
| 2023-03-06 | -87.40 | $49.53 | 80428 |
| 2023-03-03 | -84.98 | $49.81 | 46682 |
| 2023-03-02 | -94.25 | $49.23 | 56280 |
| 2023-03-01 | -95.26 | $49.50 | 117200 |
| 2023-02-28 | -98.15 | $49.83 | 84622 |
| 2023-02-27 | -97.02 | $50.25 | 70070 |
| 2023-02-24 | -98.81 | $50.16 | 57412 |
| 2023-02-23 | -83.54 | $51.02 | 66800 |
| 2023-02-22 | -97.15 | $50.35 | 69004 |
| 2023-02-21 | -94.89 | $50.86 | 70000 |
| 2023-02-17 | -88.00 | $51.17 | 51610 |
| 2023-02-16 | -88.57 | $52.03 | 49692 |
| 2023-02-15 | -57.98 | $52.66 | 31000 |
| 2023-02-14 | -33.33 | $53.64 | 39694 |
| 2023-02-13 | -37.26 | $53.39 | 46212 |
| 2023-02-10 | -40.48 | $52.58 | 35886 |
| 2023-02-09 | -36.25 | $52.73 | 52400 |
| 2023-02-08 | -32.16 | $52.84 | 41272 |
| 2023-02-07 | -18.63 | $53.69 | 47800 |
| 2023-02-06 | -16.52 | $53.79 | 58206 |
| 2023-02-03 | -4.87 | $54.68 | 62400 |
| 2023-02-02 | -7.74 | $53.99 | 61058 |
| 2023-02-01 | 0.00 | $53.84 | 50460 |
| 2023-01-31 | -3.67 | $52.72 | 55000 |
| 2023-01-30 | -18.19 | $51.69 | 65000 |
| 2023-01-27 | -10.01 | $52.27 | 56800 |
| 2023-01-26 | -4.80 | $52.64 | 63800 |
| 2023-01-25 | -2.20 | $52.57 | 198874 |
| 2023-01-24 | -4.89 | $52.31 | 54492 |
| 2023-01-23 | -3.26 | $52.42 | 64250 |
| 2023-01-20 | -1.55 | $52.25 | 50600 |
| 2023-01-19 | -8.41 | $51.12 | 121600 |
| 2023-01-18 | -16.46 | $50.66 | 77800 |
| 2023-01-17 | -6.20 | $50.73 | 128612 |
| 2023-01-13 | -34.41 | $49.34 | 67410 |
| 2023-01-12 | -41.32 | $49.10 | 89028 |
| 2023-01-11 | -58.65 | $48.21 | 66204 |
| 2023-01-10 | -68.81 | $47.64 | 82418 |
| 2023-01-09 | -66.67 | $47.76 | 168482 |
| 2023-01-06 | -62.92 | $47.97 | 144206 |
| 2023-01-05 | -86.64 | $47.48 | 94858 |
| 2023-01-04 | -60.56 | $48.69 | 111892 |
| 2023-01-03 | -85.51 | $47.68 | 84270 |
| 2022-12-30 | -68.06 | $48.77 | 58800 |
| 2022-12-29 | -71.51 | $48.58 | 69800 |
| 2022-12-28 | -96.81 | $47.66 | 100600 |
| 2022-12-27 | -81.47 | $48.43 | 65292 |
| 2022-12-23 | -82.47 | $48.38 | 111686 |
| 2022-12-22 | -89.84 | $48.01 | 132422 |
| 2022-12-21 | -83.07 | $48.35 | 88678 |
| 2022-12-20 | -94.02 | $47.80 | 202626 |
| 2022-12-19 | -93.82 | $47.81 | 162236 |
| 2022-12-16 | -85.25 | $48.59 | 181400 |
| 2022-12-15 | -65.51 | $49.50 | 117422 |
| 2022-12-14 | -29.28 | $51.17 | 48600 |
| 2022-12-13 | -34.06 | $50.95 | 130048 |
| 2022-12-12 | -40.96 | $50.55 | 136600 |
| 2022-12-09 | -40.75 | $50.56 | 87400 |
| 2022-12-08 | -36.87 | $50.26 | 94600 |
| 2022-12-07 | -29.76 | $50.30 | 141050 |
| 2022-12-06 | -32.71 | $49.90 | 105222 |
| 2022-12-05 | -30.09 | $50.11 | 121400 |
| 2022-12-02 | -8.90 | $51.58 | 66632 |
| 2022-12-01 | -14.96 | $50.85 | 71676 |
| 2022-11-30 | -10.22 | $51.31 | 90200 |
| 2022-11-29 | -20.02 | $50.36 | 82600 |
| 2022-11-28 | -20.06 | $50.06 | 103822 |
| 2022-11-25 | -14.91 | $50.54 | 61856 |
| 2022-11-23 | -2.36 | $50.05 | 112284 |
| 2022-11-22 | -0.27 | $49.98 | 105600 |
| 2022-11-21 | -10.83 | $49.20 | 118080 |
| 2022-11-18 | -3.59 | $49.06 | 88400 |
| 2022-11-17 | -5.02 | $48.91 | 66686 |
| 2022-11-16 | -9.50 | $48.58 | 63600 |
| 2022-11-15 | -7.46 | $48.73 | 137400 |
| 2022-11-14 | -16.76 | $47.92 | 80600 |
| 2022-11-11 | -1.25 | $49.04 | 90054 |
| 2022-11-10 | 0.00 | $47.60 | 101800 |
| 2022-11-09 | -19.35 | $45.11 | 148200 |
| 2022-11-08 | -4.66 | $45.74 | 196072 |
| 2022-11-07 | -24.48 | $44.89 | 145600 |
| 2022-11-04 | -26.11 | $44.82 | 153218 |
| 2022-11-03 | -52.53 | $43.81 | 190200 |
| 2022-11-02 | -49.54 | $44.37 | 131038 |
| 2022-11-01 | -36.83 | $45.20 | 217464 |
| 2022-10-31 | -45.73 | $44.70 | 154282 |
| 2022-10-28 | -53.91 | $44.24 | 126092 |
| 2022-10-27 | -53.38 | $44.27 | 136600 |
| 2022-10-26 | -47.69 | $44.59 | 83060 |
| 2022-10-25 | -53.38 | $44.27 | 209400 |
| 2022-10-24 | -63.88 | $43.68 | 312600 |
| 2022-10-21 | -76.51 | $42.97 | 120600 |
| 2022-10-20 | -85.77 | $42.45 | 137800 |
| 2022-10-19 | -73.49 | $43.14 | 97600 |
| 2022-10-18 | -74.30 | $43.11 | 178200 |
| 2022-10-17 | -63.20 | $43.74 | 208800 |
| 2022-10-14 | -81.48 | $42.78 | 222874 |
| 2022-10-13 | -68.64 | $43.66 | 246200 |
| 2022-10-12 | -93.08 | $43.73 | 132626 |
| 2022-10-11 | -84.90 | $44.24 | 141024 |
| 2022-10-10 | -96.76 | $44.65 | 114416 |
| 2022-10-07 | -89.01 | $45.48 | 114616 |
| 2022-10-06 | -75.30 | $46.39 | 87028 |
| 2022-10-05 | -64.91 | $47.08 | 101600 |
| 2022-10-04 | -65.06 | $47.07 | 166246 |
| 2022-10-03 | -74.25 | $46.46 | 120476 |
| 2022-09-30 | -86.75 | $45.63 | 298290 |
| 2022-09-29 | -76.66 | $46.30 | 268026 |
| 2022-09-28 | -80.57 | $46.04 | 146000 |
| 2022-09-27 | -87.50 | $45.58 | 480400 |
| 2022-09-26 | -80.42 | $46.05 | 188046 |
| 2022-09-23 | -93.14 | $45.22 | 171400 |
| 2022-09-22 | -83.94 | $46.27 | 84866 |
| 2022-09-21 | -99.24 | $46.40 | 72450 |
| 2022-09-20 | -94.41 | $47.04 | 125200 |
| 2022-09-19 | -85.18 | $47.75 | 106000 |
| 2022-09-16 | -88.86 | $48.06 | 89432 |
| 2022-09-15 | -94.31 | $48.05 | 95200 |
| 2022-09-14 | -79.39 | $48.80 | 51002 |
| 2022-09-13 | -83.44 | $48.79 | 54416 |
| 2022-09-12 | -34.82 | $51.08 | 85636 |
| 2022-09-09 | -28.24 | $51.39 | 53810 |
| 2022-09-08 | -46.50 | $50.53 | 124000 |
| 2022-09-07 | -62.42 | $49.78 | 59000 |
| 2022-09-06 | -72.81 | $49.48 | 65800 |
| 2022-09-02 | -55.73 | $50.24 | 70200 |
| 2022-09-01 | -57.53 | $50.16 | 74800 |
| 2022-08-31 | -56.63 | $50.20 | 57204 |
| 2022-08-30 | -59.10 | $50.09 | 66056 |
| 2022-08-29 | -42.25 | $50.84 | 48000 |
| 2022-08-26 | -48.99 | $50.54 | 59800 |
| 2022-08-25 | -50.56 | $50.47 | 52244 |
| 2022-08-24 | -61.35 | $49.99 | 82090 |
| 2022-08-23 | -56.63 | $50.20 | 72600 |
| 2022-08-22 | -69.08 | $50.33 | 173600 |
| 2022-08-19 | -66.47 | $50.42 | 57400 |
| 2022-08-18 | -30.64 | $51.66 | 75816 |
| 2022-08-17 | -65.32 | $50.46 | 71000 |
| 2022-08-16 | -18.79 | $52.07 | 73262 |
| 2022-08-15 | -28.61 | $51.73 | 68424 |
| 2022-08-12 | -12.72 | $52.28 | 72800 |
| 2022-08-11 | -14.74 | $52.21 | 69200 |
| 2022-08-10 | -12.87 | $52.06 | 48800 |
| 2022-08-09 | -25.70 | $51.49 | 88000 |
| 2022-08-08 | -21.37 | $51.66 | 64600 |
| 2022-08-05 | -33.08 | $51.20 | 71000 |
| 2022-08-04 | -31.30 | $51.27 | 54448 |
| 2022-08-03 | -30.53 | $51.30 | 108200 |
| 2022-08-02 | -22.04 | $51.57 | 65800 |
| 2022-08-01 | -2.30 | $51.95 | 101800 |
| 2022-07-29 | -12.72 | $50.87 | 52442 |
| 2022-07-28 | -12.40 | $50.89 | 60400 |
| 2022-07-27 | -6.91 | $51.24 | 79000 |
| 2022-07-26 | -34.22 | $49.50 | 126400 |
| 2022-07-25 | -15.38 | $50.70 | 82282 |
| 2022-07-22 | -16.80 | $50.61 | 60200 |
| 2022-07-21 | -9.58 | $51.07 | 82898 |
| 2022-07-20 | -18.73 | $50.20 | 172276 |
| 2022-07-19 | -8.53 | $50.68 | 69800 |
| 2022-07-18 | -13.48 | $50.25 | 143800 |
| 2022-07-15 | -1.04 | $51.00 | 96200 |
| 2022-07-14 | -4.68 | $49.69 | 83828 |
| 2022-07-13 | -8.31 | $49.45 | 113670 |
| 2022-07-12 | -6.50 | $49.57 | 64000 |
| 2022-07-11 | -20.69 | $48.63 | 88290 |
| 2022-07-08 | -7.55 | $49.50 | 67200 |
| 2022-07-07 | -5.43 | $49.47 | 110422 |
| 2022-07-06 | -1.26 | $48.85 | 145656 |
| 2022-07-05 | -37.89 | $46.97 | 427276 |
| 2022-07-01 | -55.02 | $45.98 | 499400 |
| 2022-06-30 | -60.60 | $46.00 | 665800 |
| 2022-06-29 | -59.10 | $46.10 | 448468 |
| 2022-06-28 | -48.72 | $46.79 | 442664 |
| 2022-06-27 | -46.02 | $46.97 | 507212 |
| 2022-06-24 | -37.59 | $47.53 | 634456 |
| 2022-06-23 | -57.59 | $46.20 | 413000 |
| 2022-06-22 | -70.23 | $45.36 | 786440 |
| 2022-06-21 | -66.62 | $45.60 | 642428 |
| 2022-06-17 | -91.13 | $43.97 | 171000 |
| 2022-06-16 | -94.94 | $44.21 | 190400 |
| 2022-06-15 | -71.13 | $45.67 | 144000 |
| 2022-06-14 | -96.64 | $44.85 | 143202 |
| 2022-06-13 | -98.21 | $45.65 | 171000 |
| 2022-06-10 | -86.49 | $47.02 | 103600 |
| 2022-06-09 | -56.11 | $47.78 | 75210 |
| 2022-06-08 | -39.15 | $48.46 | 87228 |
| 2022-06-07 | -32.17 | $48.74 | 83884 |
| 2022-06-06 | -30.92 | $48.79 | 92000 |
| 2022-06-03 | -45.64 | $48.20 | 60400 |
| 2022-06-02 | -13.72 | $49.48 | 90600 |
| 2022-06-01 | -38.02 | $48.71 | 93200 |
| 2022-05-31 | -39.40 | $48.65 | 121400 |
| 2022-05-27 | -44.47 | $48.43 | 122230 |
| 2022-05-26 | -49.08 | $48.23 | 119476 |
| 2022-05-25 | -43.55 | $48.47 | 84600 |
| 2022-05-24 | -35.25 | $48.83 | 94400 |
| 2022-05-23 | -47.70 | $48.29 | 104028 |
| 2022-05-20 | -46.54 | $48.34 | 104800 |
| 2022-05-19 | -50.92 | $48.15 | 90000 |
| 2022-05-18 | -82.49 | $46.78 | 68034 |
| 2022-05-17 | -42.17 | $48.53 | 85096 |
| 2022-05-16 | -45.62 | $48.38 | 110400 |
| 2022-05-13 | -36.18 | $48.79 | 156462 |
| 2022-05-12 | -89.63 | $46.47 | 102000 |
| 2022-05-11 | -67.14 | $47.52 | 128842 |
| 2022-05-10 | -80.61 | $46.95 | 125000 |
| 2022-05-09 | -91.67 | $46.51 | 91810 |
| 2022-05-06 | -76.90 | $47.13 | 128000 |
| 2022-05-05 | -45.95 | $48.43 | 94892 |
| 2022-05-04 | -20.62 | $50.28 | 87038 |
| 2022-05-03 | -53.73 | $48.58 | 79000 |
| 2022-05-02 | -74.76 | $47.48 | 103636 |
| 2022-04-29 | -71.70 | $47.64 | 66200 |
| 2022-04-28 | -63.86 | $48.05 | 95602 |
| 2022-04-27 | -75.72 | $47.43 | 134202 |
| 2022-04-26 | -81.45 | $47.57 | 134212 |
| 2022-04-25 | -66.95 | $48.25 | 78200 |
| 2022-04-22 | -79.22 | $48.53 | 62600 |
| 2022-04-21 | -68.70 | $48.91 | 83868 |
| 2022-04-20 | -51.52 | $49.53 | 78450 |
| 2022-04-19 | -43.21 | $49.83 | 400240 |
| 2022-04-18 | -68.70 | $48.91 | 91860 |
| 2022-04-14 | -71.75 | $48.80 | 70200 |
| 2022-04-13 | -70.64 | $48.84 | 109000 |
| 2022-04-12 | -70.08 | $48.86 | 78662 |
| 2022-04-11 | -41.26 | $49.17 | 73400 |
| 2022-04-08 | -31.23 | $49.71 | 73000 |
| 2022-04-07 | -21.19 | $50.25 | 82000 |
| 2022-04-06 | -20.45 | $50.29 | 178258 |
| 2022-04-05 | -12.27 | $50.73 | 132400 |
| 2022-04-04 | -1.93 | $50.84 | 167400 |
| 2022-04-01 | -14.59 | $50.12 | 56800 |
| 2022-03-31 | -18.80 | $49.88 | 109608 |
| 2022-03-30 | -3.34 | $50.76 | 97600 |
| 2022-03-29 | -6.89 | $50.26 | 95200 |
| 2022-03-28 | -25.14 | $49.28 | 66800 |
| 2022-03-25 | -12.66 | $49.95 | 70200 |
| 2022-03-24 | -7.08 | $50.25 | 46682 |
| 2022-03-23 | -16.57 | $49.74 | 74230 |
| 2022-03-22 | -17.18 | $49.60 | 194800 |
| 2022-03-21 | -14.31 | $49.75 | 222802 |
| 2022-03-18 | 0.00 | $50.40 | 306074 |
| 2022-03-17 | -3.33 | $49.90 | 76634 |
| 2022-03-16 | 0.00 | $49.62 | 135600 |
| 2022-03-15 | -23.99 | $47.97 | 193400 |
| 2022-03-14 | -30.40 | $47.44 | 122804 |
| 2022-03-11 | -38.49 | $46.87 | 83000 |
| 2022-03-10 | -20.31 | $48.15 | 159628 |
| 2022-03-09 | -33.66 | $47.21 | 178264 |
| 2022-03-08 | -42.61 | $46.58 | 230400 |
| 2022-03-07 | -53.55 | $45.81 | 211200 |
| 2022-03-04 | -25.57 | $47.78 | 170600 |
| 2022-03-03 | -35.65 | $47.07 | 183032 |
| 2022-03-02 | -26.28 | $47.73 | 238200 |
| 2022-03-01 | -33.66 | $47.21 | 269400 |
| 2022-02-28 | -30.54 | $47.43 | 292000 |
| 2022-02-25 | -21.73 | $48.05 | 144800 |
| 2022-02-24 | -23.44 | $47.93 | 143000 |
| 2022-02-23 | -23.44 | $47.93 | 131298 |
| 2022-02-22 | -19.03 | $48.24 | 178400 |
| 2022-02-18 | -27.84 | $47.62 | 158602 |
| 2022-02-17 | -12.22 | $48.72 | 841228 |
| 2022-02-16 | -31.37 | $47.20 | 618600 |
| 2022-02-15 | -89.54 | $43.25 | 244620 |
| 2022-02-14 | -96.63 | $42.78 | 367000 |
| 2022-02-11 | -98.34 | $43.71 | 216276 |
| 2022-02-10 | -84.17 | $45.29 | 119600 |
| 2022-02-09 | -75.43 | $45.97 | 106230 |
| 2022-02-08 | -75.30 | $45.98 | 146400 |
| 2022-02-07 | -84.65 | $45.28 | 85800 |
| 2022-02-04 | -79.57 | $45.66 | 128600 |
| 2022-02-03 | -84.26 | $45.35 | 114600 |
| 2022-02-02 | -71.05 | $46.86 | 75608 |
| 2022-02-01 | -74.16 | $46.68 | 167400 |
| 2022-01-31 | -78.62 | $46.24 | 167210 |
| 2022-01-28 | -93.41 | $44.78 | 164600 |
| 2022-01-27 | -98.35 | $44.44 | 363600 |
| 2022-01-26 | -83.46 | $46.53 | 206000 |
| 2022-01-25 | -82.57 | $46.61 | 196000 |
| 2022-01-24 | -86.27 | $46.46 | 287200 |
| 2022-01-21 | -95.02 | $47.32 | 236074 |
| 2022-01-20 | -94.40 | $48.77 | 226600 |
| 2022-01-19 | -91.34 | $48.94 | 227064 |
| 2022-01-18 | -90.42 | $49.09 | 231286 |
| 2022-01-14 | -69.01 | $49.88 | 146614 |
| 2022-01-13 | -49.41 | $51.05 | 115666 |
| 2022-01-12 | -43.89 | $51.38 | 83006 |
| 2022-01-11 | -58.29 | $50.52 | 115018 |
| 2022-01-10 | -64.32 | $50.16 | 131400 |
| 2022-01-07 | -65.44 | $50.57 | 90624 |
| 2022-01-06 | -60.95 | $50.90 | 75000 |
| 2022-01-05 | -46.38 | $52.32 | 73272 |
| 2022-01-04 | -30.88 | $53.56 | 112800 |
| 2022-01-03 | -45.75 | $52.37 | 105080 |
| 2021-12-31 | -39.13 | $52.90 | 59800 |
| 2021-12-30 | -37.38 | $53.04 | 117800 |
| 2021-12-29 | -38.63 | $52.94 | 59000 |
| 2021-12-28 | -40.00 | $52.83 | 45834 |
| 2021-12-27 | -38.63 | $52.94 | 91090 |
| 2021-12-23 | -49.04 | $52.82 | 87600 |
| 2021-12-22 | -50.85 | $52.65 | 96222 |
| 2021-12-21 | -66.49 | $51.18 | 213400 |
| 2021-12-20 | -92.77 | $48.71 | 145684 |
| 2021-12-17 | -90.04 | $48.99 | 111600 |
| 2021-12-16 | -94.96 | $49.20 | 142800 |
| 2021-12-15 | -82.40 | $50.32 | 89002 |
| 2021-12-14 | -98.94 | $50.18 | 171014 |
| 2021-12-13 | -90.63 | $52.74 | 60600 |
| 2021-12-10 | -80.33 | $53.30 | 81258 |
| 2021-12-09 | -64.71 | $54.15 | 69614 |
| 2021-12-08 | -61.21 | $54.67 | 48052 |
| 2021-12-07 | -73.29 | $53.91 | 126200 |
| 2021-12-06 | -94.44 | $52.58 | 87200 |
| 2021-12-03 | -98.73 | $52.31 | 66270 |
| 2021-12-02 | -74.64 | $54.40 | 82430 |
| 2021-12-01 | -65.58 | $54.90 | 84858 |
| 2021-11-30 | -67.97 | $54.80 | 99842 |
| 2021-11-29 | -89.54 | $54.94 | 75834 |
| 2021-11-26 | -90.42 | $55.41 | 61632 |
| 2021-11-24 | -63.28 | $57.00 | 60200 |
| 2021-11-23 | -54.69 | $57.22 | 63480 |
| 2021-11-22 | -49.19 | $57.11 | 58400 |
| 2021-11-19 | -48.48 | $57.03 | 158000 |
| 2021-11-18 | -48.37 | $56.99 | 77014 |
| 2021-11-17 | -68.48 | $56.23 | 52800 |
| 2021-11-16 | -68.19 | $56.24 | 53800 |
| 2021-11-15 | -49.47 | $56.77 | 38634 |
| 2021-11-12 | -54.42 | $56.28 | 46000 |
| 2021-11-11 | -57.91 | $56.13 | 49800 |
| 2021-11-10 | -25.58 | $57.52 | 49226 |
| 2021-11-09 | -5.62 | $58.37 | 68200 |
| 2021-11-08 | -15.76 | $57.87 | 48200 |
| 2021-11-05 | -6.87 | $58.21 | 40616 |
| 2021-11-04 | -14.91 | $57.73 | 37800 |
| 2021-11-03 | -7.32 | $58.18 | 45414 |
| 2021-11-02 | -13.74 | $57.68 | 61600 |
| 2021-11-01 | -1.30 | $57.85 | 60600 |
| 2021-10-29 | -2.50 | $56.84 | 46400 |
| 2021-10-28 | -3.85 | $56.77 | 63800 |
| 2021-10-27 | -6.90 | $56.37 | 49600 |
| 2021-10-26 | -7.16 | $55.89 | 61488 |
| 2021-10-25 | -13.45 | $55.60 | 68800 |
| 2021-10-22 | -15.70 | $55.50 | 40000 |
| 2021-10-21 | -28.10 | $55.22 | 66800 |
| 2021-10-20 | -35.61 | $56.17 | 79400 |
| 2021-10-19 | -39.83 | $55.88 | 77242 |
| 2021-10-18 | -59.16 | $54.55 | 123600 |
| 2021-10-15 | -43.46 | $55.63 | 148400 |
| 2021-10-14 | -48.69 | $55.27 | 66000 |
| 2021-10-13 | -61.63 | $54.38 | 35212 |
| 2021-10-12 | -66.57 | $54.04 | 43000 |
| 2021-10-11 | -85.32 | $52.75 | 45200 |
| 2021-10-08 | -80.81 | $53.06 | 48296 |
| 2021-10-07 | -84.01 | $52.84 | 66400 |
| 2021-10-06 | -92.01 | $52.29 | 72860 |
| 2021-10-05 | -86.77 | $52.65 | 81612 |
| 2021-10-04 | -94.62 | $52.11 | 81000 |
| 2021-10-01 | -87.21 | $52.62 | 67600 |
| 2021-09-30 | -91.13 | $52.35 | 71400 |
| 2021-09-29 | -97.67 | $51.90 | 79434 |
| 2021-09-28 | -96.32 | $53.38 | 196426 |
| 2021-09-27 | -80.83 | $55.50 | 51000 |
| 2021-09-24 | -56.48 | $56.44 | 57832 |
| 2021-09-23 | -39.38 | $57.10 | 108600 |
| 2021-09-22 | -30.51 | $56.65 | 69898 |
| 2021-09-21 | -45.59 | $56.24 | 78200 |
| 2021-09-20 | -79.65 | $55.21 | 92600 |
| 2021-09-17 | -38.64 | $56.17 | 58290 |
| 2021-09-16 | -34.67 | $56.27 | 93452 |
| 2021-09-15 | -22.00 | $56.29 | 41416 |
| 2021-09-14 | -50.28 | $54.76 | 46496 |
| 2021-09-13 | -30.50 | $55.83 | 48870 |
| 2021-09-10 | -38.08 | $55.42 | 63802 |
| 2021-09-09 | -19.96 | $56.40 | 38600 |
| 2021-09-08 | -9.61 | $56.96 | 53800 |
| 2021-09-07 | -3.70 | $57.28 | 44000 |
| 2021-09-03 | -18.11 | $56.50 | 38468 |
| 2021-09-02 | -23.11 | $56.23 | 59078 |
| 2021-09-01 | -13.31 | $56.76 | 47400 |
| 2021-08-31 | -8.87 | $57.00 | 60800 |
| 2021-08-30 | -12.20 | $56.82 | 58800 |
| 2021-08-27 | -3.33 | $57.00 | 54448 |
| 2021-08-26 | -23.11 | $55.83 | 51294 |
| 2021-08-25 | 0.00 | $56.96 | 53400 |
| 2021-08-24 | -4.27 | $56.11 | 83470 |
| 2021-08-23 | -0.31 | $55.33 | 64600 |
| 2021-08-20 | -19.25 | $54.67 | 176800 |
| 2021-08-19 | -37.27 | $54.09 | 98672 |
| 2021-08-18 | -72.67 | $52.95 | 57600 |
| 2021-08-17 | -47.17 | $54.04 | 98218 |
| 2021-08-16 | -12.08 | $54.75 | 49290 |
| 2021-08-13 | -8.95 | $54.89 | 51800 |
| 2021-08-12 | -39.82 | $53.51 | 44086 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
20.88
2026-08-10
Close Price
$23.77
Vol: 87051Average Directional Index - Detailed Analysis
Minimum
4.85
Average
20.31
Maximum
48.61
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-10 | 20.88 | $23.77 | 87051 |
| 2026-08-07 | 20.25 | $23.52 | 155800 |
| 2026-08-06 | 19.69 | $23.30 | 91700 |
| 2026-08-05 | 19.21 | $23.01 | 109722 |
| 2026-08-04 | 18.82 | $22.96 | 88100 |
| 2026-08-03 | 18.47 | $21.78 | 118019 |
| 2026-07-31 | 18.67 | $21.64 | 176700 |
| 2026-07-30 | 18.88 | $22.76 | 214430 |
| 2026-07-29 | 18.34 | $22.19 | 315600 |
| 2026-07-28 | 17.84 | $21.08 | 260716 |
| 2026-07-27 | 18.17 | $20.34 | 316400 |
| 2026-07-24 | 19.03 | $20.00 | 219200 |
| 2026-07-23 | 19.95 | $20.16 | 223900 |
| 2026-07-22 | 20.96 | $20.80 | 152515 |
| 2026-07-21 | 21.54 | $21.35 | 203300 |
| 2026-07-20 | 21.80 | $21.56 | 502822 |
| 2026-07-17 | 21.64 | $21.76 | 161900 |
| 2026-07-16 | 21.44 | $21.43 | 250300 |
| 2026-07-15 | 21.33 | $21.47 | 347942 |
| 2026-07-14 | 21.21 | $21.58 | 428819 |
| 2026-07-13 | 21.08 | $21.10 | 300631 |
| 2026-07-10 | 21.20 | $21.61 | 438000 |
| 2026-07-09 | 21.03 | $21.95 | 247348 |
| 2026-07-08 | 21.13 | $21.61 | 489300 |
| 2026-07-07 | 21.47 | $21.68 | 796933 |
| 2026-07-06 | 21.66 | $21.79 | 482137 |
| 2026-07-02 | 21.89 | $20.54 | 251800 |
| 2026-07-01 | 22.88 | $20.43 | 188309 |
| 2026-06-30 | 23.85 | $20.06 | 565020 |
| 2026-06-29 | 25.04 | $20.12 | 486700 |
| 2026-06-26 | 26.14 | $19.98 | 375227 |
| 2026-06-25 | 27.37 | $20.44 | 357135 |
| 2026-06-24 | 28.68 | $19.91 | 682044 |
| 2026-06-23 | 30.05 | $19.59 | 907400 |
| 2026-06-22 | 31.20 | $19.88 | 746823 |
| 2026-06-18 | 32.58 | $19.20 | 371700 |
| 2026-06-17 | 33.45 | $18.41 | 819200 |
| 2026-06-16 | 34.35 | $18.79 | 422700 |
| 2026-06-15 | 35.04 | $18.64 | 822800 |
| 2026-06-12 | 35.77 | $19.06 | 270710 |
| 2026-06-11 | 36.70 | $19.20 | 456100 |
| 2026-06-10 | 37.68 | $17.95 | 231200 |
| 2026-06-09 | 37.94 | $17.44 | 492040 |
| 2026-06-08 | 37.75 | $17.08 | 640100 |
| 2026-06-05 | 37.97 | $17.12 | 420500 |
| 2026-06-04 | 38.20 | $16.63 | 441035 |
| 2026-06-03 | 37.80 | $16.35 | 322903 |
| 2026-06-02 | 37.19 | $16.63 | 627135 |
| 2026-06-01 | 36.61 | $16.80 | 498718 |
| 2026-05-29 | 36.05 | $17.41 | 748500 |
| 2026-05-28 | 35.49 | $17.39 | 2.2M |
| 2026-05-27 | 34.98 | $17.73 | 707000 |
| 2026-05-26 | 34.62 | $17.41 | 570500 |
| 2026-05-22 | 33.93 | $17.69 | 363300 |
| 2026-05-21 | 33.32 | $17.85 | 402037 |
| 2026-05-20 | 32.71 | $17.81 | 272049 |
| 2026-05-19 | 32.03 | $17.44 | 644100 |
| 2026-05-18 | 31.04 | $17.27 | 599341 |
| 2026-05-15 | 29.84 | $17.41 | 242516 |
| 2026-05-14 | 28.58 | $17.55 | 705000 |
| 2026-05-13 | 27.36 | $17.79 | 379000 |
| 2026-05-12 | 26.10 | $17.75 | 805331 |
| 2026-05-11 | 24.63 | $18.15 | 496714 |
| 2026-05-08 | 23.10 | $21.71 | 296533 |
| 2026-05-07 | 22.53 | $21.78 | 549421 |
| 2026-05-06 | 21.97 | $22.73 | 189900 |
| 2026-05-05 | 21.69 | $22.38 | 273313 |
| 2026-05-04 | 21.14 | $22.22 | 364800 |
| 2026-05-01 | 20.55 | $22.41 | 112900 |
| 2026-04-30 | 20.01 | $22.53 | 478100 |
| 2026-04-29 | 19.43 | $22.24 | 227000 |
| 2026-04-28 | 18.58 | $23.04 | 441000 |
| 2026-04-27 | 18.15 | $23.55 | 426800 |
| 2026-04-24 | 17.87 | $23.15 | 208842 |
| 2026-04-23 | 17.04 | $22.85 | 504527 |
| 2026-04-22 | 16.11 | $23.01 | 193930 |
| 2026-04-21 | 15.22 | $24.16 | 238333 |
| 2026-04-20 | 14.70 | $24.75 | 435200 |
| 2026-04-17 | 14.14 | $24.79 | 256700 |
| 2026-04-16 | 14.01 | $24.70 | 1.6M |
| 2026-04-15 | 13.86 | $25.40 | 1.3M |
| 2026-04-14 | 13.84 | $24.76 | 371218 |
| 2026-04-13 | 13.21 | $24.61 | 516000 |
| 2026-04-10 | 12.45 | $24.72 | 120200 |
| 2026-04-09 | 12.20 | $24.98 | 273935 |
| 2026-04-08 | 11.93 | $25.13 | 140200 |
| 2026-04-07 | 12.20 | $24.65 | 664800 |
| 2026-04-06 | 12.13 | $24.37 | 429500 |
| 2026-04-02 | 11.98 | $24.20 | 332800 |
| 2026-04-01 | 11.95 | $24.81 | 246932 |
| 2026-03-31 | 12.25 | $24.54 | 482741 |
| 2026-03-30 | 12.40 | $24.02 | 652111 |
| 2026-03-27 | 12.95 | $24.34 | 946911 |
| 2026-03-26 | 13.59 | $24.06 | 3.8M |
| 2026-03-25 | 14.27 | $24.59 | 205500 |
| 2026-03-24 | 14.80 | $24.36 | 310641 |
| 2026-03-23 | 15.37 | $24.82 | 457500 |
| 2026-03-20 | 15.79 | $23.95 | 492407 |
| 2026-03-19 | 16.23 | $23.96 | 162600 |
| 2026-03-18 | 16.26 | $23.96 | 178513 |
| 2026-03-17 | 16.80 | $25.08 | 318825 |
| 2026-03-16 | 17.64 | $24.92 | 428400 |
| 2026-03-13 | 18.49 | $24.43 | 348022 |
| 2026-03-12 | 19.35 | $24.78 | 541300 |
| 2026-03-11 | 20.28 | $25.32 | 769300 |
| 2026-03-10 | 21.10 | $25.96 | 758435 |
| 2026-03-09 | 21.90 | $25.74 | 1.2M |
| 2026-03-06 | 22.67 | $25.15 | 304500 |
| 2026-03-05 | 23.31 | $25.41 | 441500 |
| 2026-03-04 | 23.98 | $25.49 | 293337 |
| 2026-03-03 | 24.52 | $25.27 | 133044 |
| 2026-03-02 | 25.14 | $25.88 | 61600 |
| 2026-02-27 | 26.12 | $26.06 | 189046 |
| 2026-02-26 | 26.12 | $25.88 | 398800 |
| 2026-02-25 | 26.12 | $25.90 | 181400 |
| 2026-02-24 | 25.42 | $25.48 | 496624 |
| 2026-02-23 | 24.68 | $26.06 | 448090 |
| 2026-02-20 | 24.06 | $27.01 | 296200 |
| 2026-02-19 | 23.64 | $27.01 | 178838 |
| 2026-02-18 | 23.28 | $26.85 | 365446 |
| 2026-02-17 | 22.91 | $26.50 | 601000 |
| 2026-02-13 | 22.32 | $26.50 | 205000 |
| 2026-02-12 | 21.80 | $27.05 | 209230 |
| 2026-02-11 | 21.25 | $28.41 | 117644 |
| 2026-02-10 | 21.41 | $29.17 | 454432 |
| 2026-02-09 | 21.71 | $32.23 | 344000 |
| 2026-02-06 | 21.98 | $32.11 | 420096 |
| 2026-02-05 | 22.25 | $31.51 | 783280 |
| 2026-02-04 | 22.01 | $32.13 | 1.1M |
| 2026-02-03 | 21.38 | $31.52 | 136774 |
| 2026-02-02 | 20.72 | $31.08 | 388848 |
| 2026-01-30 | 21.03 | $31.48 | 190220 |
| 2026-01-29 | 20.98 | $31.83 | 249400 |
| 2026-01-28 | 21.02 | $31.49 | 260800 |
| 2026-01-27 | 21.11 | $32.20 | 269400 |
| 2026-01-26 | 21.20 | $31.32 | 212200 |
| 2026-01-23 | 21.75 | $31.01 | 154614 |
| 2026-01-22 | 22.65 | $30.60 | 319000 |
| 2026-01-21 | 23.59 | $30.11 | 234000 |
| 2026-01-20 | 24.46 | $29.66 | 208200 |
| 2026-01-16 | 25.19 | $29.50 | 169286 |
| 2026-01-15 | 25.68 | $29.27 | 208052 |
| 2026-01-14 | 26.32 | $29.15 | 190810 |
| 2026-01-13 | 26.78 | $28.90 | 264600 |
| 2026-01-12 | 27.30 | $29.39 | 316800 |
| 2026-01-09 | 28.10 | $29.27 | 173812 |
| 2026-01-08 | 28.03 | $29.39 | 356000 |
| 2026-01-07 | 27.99 | $28.67 | 100400 |
| 2026-01-06 | 27.66 | $28.64 | 183600 |
| 2026-01-05 | 27.31 | $29.20 | 499406 |
| 2026-01-02 | 27.33 | $28.76 | 196000 |
| 2025-12-31 | 27.02 | $28.80 | 137800 |
| 2025-12-30 | 26.73 | $29.00 | 327090 |
| 2025-12-29 | 26.49 | $29.21 | 520800 |
| 2025-12-26 | 26.32 | $29.15 | 237000 |
| 2025-12-24 | 26.14 | $29.09 | 112600 |
| 2025-12-23 | 25.96 | $29.54 | 256000 |
| 2025-12-22 | 25.89 | $29.45 | 347460 |
| 2025-12-19 | 25.86 | $29.29 | 434644 |
| 2025-12-18 | 25.83 | $29.05 | 407800 |
| 2025-12-17 | 26.19 | $28.62 | 157894 |
| 2025-12-16 | 26.32 | $29.35 | 425260 |
| 2025-12-15 | 26.73 | $29.86 | 547034 |
| 2025-12-12 | 27.30 | $30.71 | 262842 |
| 2025-12-11 | 28.20 | $30.03 | 332200 |
| 2025-12-10 | 28.59 | $30.49 | 186200 |
| 2025-12-09 | 29.54 | $30.47 | 394614 |
| 2025-12-08 | 30.74 | $30.58 | 469800 |
| 2025-12-05 | 32.12 | $30.36 | 218686 |
| 2025-12-04 | 33.48 | $30.77 | 162066 |
| 2025-12-03 | 34.91 | $30.16 | 209400 |
| 2025-12-02 | 35.49 | $30.27 | 297200 |
| 2025-12-01 | 36.12 | $29.91 | 509206 |
| 2025-11-28 | 36.77 | $30.54 | 215400 |
| 2025-11-26 | 37.58 | $29.90 | 107454 |
| 2025-11-25 | 37.75 | $29.46 | 569200 |
| 2025-11-24 | 38.06 | $29.57 | 412200 |
| 2025-11-21 | 38.38 | $29.09 | 206690 |
| 2025-11-20 | 38.37 | $28.28 | 375000 |
| 2025-11-19 | 38.28 | $29.01 | 200030 |
| 2025-11-18 | 38.34 | $29.19 | 257280 |
| 2025-11-17 | 38.40 | $28.98 | 488200 |
| 2025-11-14 | 38.69 | $29.42 | 317200 |
| 2025-11-13 | 38.67 | $29.24 | 312824 |
| 2025-11-12 | 38.67 | $29.28 | 189628 |
| 2025-11-11 | 38.19 | $29.06 | 315280 |
| 2025-11-10 | 37.59 | $29.21 | 607600 |
| 2025-11-07 | 37.14 | $29.05 | 270618 |
| 2025-11-06 | 36.51 | $28.97 | 524800 |
| 2025-11-05 | 35.85 | $28.77 | 282892 |
| 2025-11-04 | 34.65 | $28.56 | 309222 |
| 2025-11-03 | 33.53 | $28.56 | 269098 |
| 2025-10-31 | 32.29 | $28.81 | 433800 |
| 2025-10-30 | 30.98 | $29.29 | 622228 |
| 2025-10-29 | 29.70 | $28.00 | 167202 |
| 2025-10-28 | 28.13 | $29.33 | 310600 |
| 2025-10-27 | 26.79 | $34.62 | 246200 |
| 2025-10-24 | 26.69 | $35.06 | 445400 |
| 2025-10-23 | 26.37 | $35.57 | 201444 |
| 2025-10-22 | 26.66 | $35.61 | 94000 |
| 2025-10-21 | 26.96 | $35.62 | 312200 |
| 2025-10-20 | 27.75 | $35.69 | 135000 |
| 2025-10-17 | 28.55 | $35.51 | 186600 |
| 2025-10-16 | 29.39 | $35.84 | 440660 |
| 2025-10-15 | 30.29 | $35.46 | 114800 |
| 2025-10-14 | 30.89 | $34.32 | 345200 |
| 2025-10-13 | 31.24 | $34.16 | 439000 |
| 2025-10-10 | 31.26 | $34.17 | 642600 |
| 2025-10-09 | 31.34 | $33.94 | 356000 |
| 2025-10-08 | 31.43 | $34.03 | 159800 |
| 2025-10-07 | 31.39 | $33.81 | 283642 |
| 2025-10-06 | 31.49 | $34.00 | 362044 |
| 2025-10-03 | 31.21 | $34.34 | 119400 |
| 2025-10-02 | 31.19 | $34.00 | 183818 |
| 2025-10-01 | 30.76 | $33.10 | 278400 |
| 2025-09-30 | 30.14 | $32.75 | 267878 |
| 2025-09-29 | 29.32 | $32.81 | 419264 |
| 2025-09-26 | 28.70 | $32.03 | 253800 |
| 2025-09-25 | 27.77 | $32.22 | 445652 |
| 2025-09-24 | 27.21 | $32.42 | 143600 |
| 2025-09-23 | 26.66 | $32.77 | 209200 |
| 2025-09-22 | 26.08 | $32.78 | 847086 |
| 2025-09-19 | 25.73 | $32.69 | 405096 |
| 2025-09-18 | 25.33 | $32.93 | 322672 |
| 2025-09-17 | 24.99 | $33.25 | 201200 |
| 2025-09-16 | 24.36 | $33.52 | 178400 |
| 2025-09-15 | 23.70 | $33.81 | 561400 |
| 2025-09-12 | 23.34 | $34.21 | 483808 |
| 2025-09-11 | 23.12 | $34.22 | 516000 |
| 2025-09-10 | 22.73 | $34.74 | 141800 |
| 2025-09-09 | 22.31 | $34.59 | 239414 |
| 2025-09-08 | 22.08 | $34.90 | 506812 |
| 2025-09-05 | 21.84 | $34.17 | 272010 |
| 2025-09-04 | 21.20 | $34.38 | 486292 |
| 2025-09-03 | 20.44 | $33.67 | 729200 |
| 2025-09-02 | 19.40 | $33.60 | 439430 |
| 2025-08-29 | 18.31 | $34.67 | 192200 |
| 2025-08-28 | 17.58 | $34.48 | 321210 |
| 2025-08-27 | 16.74 | $34.99 | 159832 |
| 2025-08-26 | 15.96 | $34.95 | 325476 |
| 2025-08-25 | 14.78 | $34.65 | 482800 |
| 2025-08-22 | 13.55 | $35.21 | 398600 |
| 2025-08-21 | 12.33 | $36.07 | 336200 |
| 2025-08-20 | 11.11 | $35.38 | 151036 |
| 2025-08-19 | 9.57 | $36.55 | 444400 |
| 2025-08-18 | 8.10 | $44.12 | 49844 |
| 2025-08-15 | 8.22 | $43.93 | 72610 |
| 2025-08-14 | 8.40 | $43.89 | 50202 |
| 2025-08-13 | 8.78 | $44.44 | 39800 |
| 2025-08-12 | 9.03 | $43.25 | 66608 |
| 2025-08-11 | 9.23 | $42.95 | 77026 |
| 2025-08-08 | 9.43 | $42.70 | 49200 |
| 2025-08-07 | 9.19 | $43.23 | 68600 |
| 2025-08-06 | 8.94 | $43.81 | 40000 |
| 2025-08-05 | 9.33 | $43.28 | 52088 |
| 2025-08-04 | 9.54 | $43.36 | 97800 |
| 2025-08-01 | 9.81 | $42.55 | 151200 |
| 2025-07-31 | 10.22 | $43.52 | 132200 |
| 2025-07-30 | 10.07 | $43.56 | 110600 |
| 2025-07-29 | 9.89 | $44.43 | 84654 |
| 2025-07-28 | 9.20 | $43.97 | 65400 |
| 2025-07-25 | 8.80 | $44.08 | 78472 |
| 2025-07-24 | 8.35 | $44.50 | 62214 |
| 2025-07-23 | 7.61 | $44.00 | 73800 |
| 2025-07-22 | 6.99 | $43.49 | 122440 |
| 2025-07-21 | 6.38 | $41.91 | 122400 |
| 2025-07-18 | 6.49 | $41.91 | 216222 |
| 2025-07-17 | 6.76 | $40.42 | 160414 |
| 2025-07-16 | 6.89 | $40.51 | 104000 |
| 2025-07-15 | 6.62 | $40.63 | 112058 |
| 2025-07-14 | 6.72 | $39.95 | 108600 |
| 2025-07-11 | 6.47 | $39.56 | 79000 |
| 2025-07-10 | 6.64 | $40.37 | 169626 |
| 2025-07-09 | 6.89 | $40.08 | 71036 |
| 2025-07-08 | 7.21 | $40.28 | 112638 |
| 2025-07-07 | 7.56 | $40.20 | 114000 |
| 2025-07-03 | 7.88 | $39.98 | 49600 |
| 2025-07-02 | 7.80 | $39.59 | 101820 |
| 2025-07-01 | 7.60 | $39.37 | 135082 |
| 2025-06-30 | 7.23 | $39.60 | 107288 |
| 2025-06-27 | 7.23 | $38.53 | 90616 |
| 2025-06-26 | 6.96 | $39.71 | 84600 |
| 2025-06-25 | 7.13 | $38.95 | 86604 |
| 2025-06-24 | 6.56 | $39.66 | 286000 |
| 2025-06-23 | 6.39 | $39.20 | 213800 |
| 2025-06-20 | 5.84 | $38.92 | 248200 |
| 2025-06-18 | 5.19 | $39.49 | 171000 |
| 2025-06-17 | 5.25 | $38.84 | 242848 |
| 2025-06-16 | 5.31 | $39.21 | 425600 |
| 2025-06-13 | 4.89 | $38.76 | 175800 |
| 2025-06-12 | 4.85 | $39.57 | 169056 |
| 2025-06-11 | 5.04 | $39.19 | 118000 |
| 2025-06-10 | 5.24 | $39.85 | 96612 |
| 2025-06-09 | 5.44 | $39.67 | 123800 |
| 2025-06-06 | 5.53 | $39.48 | 142060 |
| 2025-06-05 | 5.65 | $39.54 | 125800 |
| 2025-06-04 | 5.85 | $40.10 | 70400 |
| 2025-06-03 | 6.05 | $39.87 | 79074 |
| 2025-06-02 | 6.32 | $40.50 | 99826 |
| 2025-05-30 | 6.45 | $39.88 | 119446 |
| 2025-05-29 | 6.73 | $39.89 | 86200 |
| 2025-05-28 | 6.81 | $39.78 | 103276 |
| 2025-05-27 | 6.90 | $40.39 | 225096 |
| 2025-05-23 | 7.20 | $40.00 | 67892 |
| 2025-05-22 | 7.25 | $39.58 | 136000 |
| 2025-05-21 | 7.42 | $39.05 | 57200 |
| 2025-05-20 | 7.59 | $39.17 | 188830 |
| 2025-05-19 | 7.71 | $39.24 | 197828 |
| 2025-05-16 | 8.07 | $38.81 | 241688 |
| 2025-05-15 | 8.10 | $38.33 | 210400 |
| 2025-05-14 | 8.37 | $38.33 | 125800 |
| 2025-05-13 | 8.72 | $38.10 | 714800 |
| 2025-05-12 | 9.10 | $37.92 | 292400 |
| 2025-05-09 | 9.27 | $38.35 | 124428 |
| 2025-05-08 | 9.61 | $38.39 | 148810 |
| 2025-05-07 | 10.02 | $39.01 | 106000 |
| 2025-05-06 | 10.22 | $40.47 | 96600 |
| 2025-05-05 | 10.66 | $41.70 | 99400 |
| 2025-05-02 | 9.92 | $41.50 | 91600 |
| 2025-05-01 | 9.62 | $40.25 | 204400 |
| 2025-04-30 | 9.44 | $40.18 | 109800 |
| 2025-04-29 | 9.72 | $39.17 | 59600 |
| 2025-04-28 | 9.98 | $39.58 | 148600 |
| 2025-04-25 | 10.43 | $39.10 | 91278 |
| 2025-04-24 | 10.69 | $38.85 | 193600 |
| 2025-04-23 | 10.85 | $38.20 | 152612 |
| 2025-04-22 | 11.02 | $38.21 | 212400 |
| 2025-04-21 | 10.84 | $37.88 | 309800 |
| 2025-04-17 | 10.96 | $38.37 | 119800 |
| 2025-04-16 | 11.09 | $38.53 | 127892 |
| 2025-04-15 | 11.65 | $38.97 | 222600 |
| 2025-04-14 | 12.23 | $38.17 | 432800 |
| 2025-04-11 | 12.40 | $37.30 | 338000 |
| 2025-04-10 | 12.05 | $36.95 | 440600 |
| 2025-04-09 | 11.57 | $38.99 | 493200 |
| 2025-04-08 | 11.08 | $36.35 | 335200 |
| 2025-04-07 | 10.01 | $36.67 | 420800 |
| 2025-04-04 | 8.92 | $37.22 | 198638 |
| 2025-04-03 | 7.99 | $40.03 | 199804 |
| 2025-04-02 | 8.39 | $40.47 | 97066 |
| 2025-04-01 | 8.82 | $39.73 | 236462 |
| 2025-03-31 | 8.75 | $39.53 | 233296 |
| 2025-03-28 | 8.32 | $39.48 | 202200 |
| 2025-03-27 | 8.69 | $39.73 | 153230 |
| 2025-03-26 | 9.08 | $39.59 | 96446 |
| 2025-03-25 | 9.49 | $40.73 | 322800 |
| 2025-03-24 | 9.36 | $40.33 | 338000 |
| 2025-03-21 | 9.55 | $39.74 | 245600 |
| 2025-03-20 | 9.99 | $40.14 | 53032 |
| 2025-03-19 | 10.23 | $39.97 | 193200 |
| 2025-03-18 | 10.59 | $39.23 | 163956 |
| 2025-03-17 | 11.04 | $39.89 | 238846 |
| 2025-03-14 | 11.61 | $39.70 | 158654 |
| 2025-03-13 | 12.10 | $39.08 | 137800 |
| 2025-03-12 | 12.62 | $39.45 | 114006 |
| 2025-03-11 | 13.21 | $39.19 | 194600 |
| 2025-03-10 | 13.49 | $39.69 | 136200 |
| 2025-03-07 | 14.17 | $41.41 | 86266 |
| 2025-03-06 | 14.78 | $41.00 | 107800 |
| 2025-03-05 | 15.42 | $41.91 | 87434 |
| 2025-03-04 | 15.79 | $40.94 | 165694 |
| 2025-03-03 | 16.53 | $40.39 | 193862 |
| 2025-02-28 | 17.36 | $40.68 | 183200 |
| 2025-02-27 | 18.25 | $40.33 | 148200 |
| 2025-02-26 | 18.78 | $41.67 | 127046 |
| 2025-02-25 | 19.35 | $41.42 | 145600 |
| 2025-02-24 | 19.80 | $40.89 | 280000 |
| 2025-02-21 | 20.01 | $40.92 | 123200 |
| 2025-02-20 | 20.27 | $41.37 | 128600 |
| 2025-02-19 | 20.68 | $41.68 | 367000 |
| 2025-02-18 | 21.28 | $41.31 | 499224 |
| 2025-02-14 | 21.48 | $40.39 | 313600 |
| 2025-02-13 | 21.69 | $40.36 | 196800 |
| 2025-02-12 | 21.02 | $40.34 | 126600 |
| 2025-02-11 | 20.32 | $40.48 | 136852 |
| 2025-02-10 | 20.02 | $42.30 | 151000 |
| 2025-02-07 | 20.48 | $41.96 | 136000 |
| 2025-02-06 | 20.95 | $42.74 | 119000 |
| 2025-02-05 | 21.79 | $42.58 | 83400 |
| 2025-02-04 | 22.65 | $42.76 | 123286 |
| 2025-02-03 | 23.55 | $42.83 | 172200 |
| 2025-01-31 | 24.78 | $43.10 | 100408 |
| 2025-01-30 | 25.78 | $43.59 | 126876 |
| 2025-01-29 | 26.61 | $43.12 | 123880 |
| 2025-01-28 | 27.81 | $42.62 | 288836 |
| 2025-01-27 | 28.74 | $42.58 | 291696 |
| 2025-01-24 | 29.71 | $42.84 | 127418 |
| 2025-01-23 | 30.91 | $42.47 | 94800 |
| 2025-01-22 | 31.28 | $42.27 | 116200 |
| 2025-01-21 | 31.67 | $43.10 | 271238 |
| 2025-01-17 | 32.12 | $43.08 | 150600 |
| 2025-01-16 | 32.01 | $42.92 | 131800 |
| 2025-01-15 | 31.90 | $43.63 | 539000 |
| 2025-01-14 | 31.78 | $43.42 | 232400 |
| 2025-01-13 | 31.83 | $43.20 | 174650 |
| 2025-01-10 | 31.34 | $43.57 | 146800 |
| 2025-01-08 | 30.83 | $44.79 | 69400 |
| 2025-01-07 | 30.75 | $44.48 | 142060 |
| 2025-01-06 | 30.70 | $44.17 | 154000 |
| 2025-01-03 | 30.33 | $44.13 | 84810 |
| 2025-01-02 | 29.76 | $43.50 | 78200 |
| 2024-12-31 | 29.61 | $43.76 | 89698 |
| 2024-12-30 | 29.51 | $44.09 | 128800 |
| 2024-12-27 | 29.40 | $43.94 | 115800 |
| 2024-12-26 | 29.64 | $44.28 | 172622 |
| 2024-12-24 | 29.89 | $44.38 | 181016 |
| 2024-12-23 | 30.16 | $43.90 | 276400 |
| 2024-12-20 | 30.13 | $43.27 | 151600 |
| 2024-12-19 | 29.69 | $43.23 | 144200 |
| 2024-12-18 | 29.62 | $43.54 | 150400 |
| 2024-12-17 | 29.61 | $44.21 | 209800 |
| 2024-12-16 | 29.86 | $43.84 | 180872 |
| 2024-12-13 | 29.44 | $43.86 | 154046 |
| 2024-12-12 | 29.07 | $44.13 | 100600 |
| 2024-12-11 | 28.82 | $44.72 | 51460 |
| 2024-12-10 | 28.55 | $44.96 | 102456 |
| 2024-12-09 | 28.59 | $45.33 | 113242 |
| 2024-12-06 | 28.74 | $44.81 | 117854 |
| 2024-12-05 | 28.53 | $45.24 | 104402 |
| 2024-12-04 | 28.47 | $45.50 | 51400 |
| 2024-12-03 | 28.47 | $45.77 | 161000 |
| 2024-12-02 | 28.53 | $45.50 | 119610 |
| 2024-11-29 | 28.58 | $45.94 | 44224 |
| 2024-11-27 | 28.25 | $45.60 | 68432 |
| 2024-11-26 | 28.01 | $45.15 | 89200 |
| 2024-11-25 | 28.25 | $45.84 | 122676 |
| 2024-11-22 | 27.74 | $45.00 | 887600 |
| 2024-11-21 | 26.59 | $44.65 | 512600 |
| 2024-11-20 | 25.66 | $44.37 | 410600 |
| 2024-11-19 | 24.47 | $44.11 | 351600 |
| 2024-11-18 | 23.27 | $44.15 | 396678 |
| 2024-11-15 | 22.02 | $44.13 | 260800 |
| 2024-11-14 | 20.86 | $45.86 | 73800 |
| 2024-11-13 | 20.10 | $46.47 | 86200 |
| 2024-11-12 | 19.33 | $46.45 | 75616 |
| 2024-11-11 | 18.66 | $47.25 | 77400 |
| 2024-11-08 | 18.15 | $46.75 | 69600 |
| 2024-11-07 | 17.54 | $47.47 | 61200 |
| 2024-11-06 | 17.11 | $46.96 | 49274 |
| 2024-11-05 | 16.67 | $47.34 | 89000 |
| 2024-11-04 | 16.47 | $46.89 | 105018 |
| 2024-11-01 | 15.74 | $46.46 | 63800 |
| 2024-10-31 | 14.63 | $46.88 | 94800 |
| 2024-10-30 | 13.54 | $47.48 | 112800 |
| 2024-10-29 | 12.58 | $47.93 | 72800 |
| 2024-10-28 | 11.28 | $48.21 | 45822 |
| 2024-10-25 | 10.88 | $48.68 | 35686 |
| 2024-10-24 | 10.60 | $48.97 | 52200 |
| 2024-10-23 | 10.37 | $48.54 | 45824 |
| 2024-10-22 | 9.64 | $49.61 | 26246 |
| 2024-10-21 | 9.23 | $50.31 | 38000 |
| 2024-10-18 | 9.18 | $50.56 | 35400 |
| 2024-10-17 | 9.23 | $50.35 | 43600 |
| 2024-10-16 | 9.26 | $50.10 | 40200 |
| 2024-10-15 | 9.15 | $50.28 | 41498 |
| 2024-10-14 | 9.26 | $50.34 | 45600 |
| 2024-10-11 | 9.65 | $50.10 | 37000 |
| 2024-10-10 | 9.92 | $49.59 | 32200 |
| 2024-10-09 | 10.35 | $49.66 | 28400 |
| 2024-10-08 | 10.61 | $49.40 | 41600 |
| 2024-10-07 | 11.11 | $48.79 | 46800 |
| 2024-10-04 | 11.29 | $49.42 | 50600 |
| 2024-10-03 | 11.74 | $49.47 | 36004 |
| 2024-10-02 | 12.25 | $49.58 | 42266 |
| 2024-10-01 | 12.40 | $49.77 | 36064 |
| 2024-09-30 | 12.57 | $49.40 | 36086 |
| 2024-09-27 | 12.61 | $49.54 | 33016 |
| 2024-09-26 | 12.92 | $50.31 | 22296 |
| 2024-09-25 | 13.58 | $49.24 | 27200 |
| 2024-09-24 | 13.83 | $49.72 | 32600 |
| 2024-09-23 | 14.26 | $49.82 | 26634 |
| 2024-09-20 | 14.45 | $49.79 | 21400 |
| 2024-09-19 | 14.70 | $50.38 | 24200 |
| 2024-09-18 | 15.22 | $50.01 | 55208 |
| 2024-09-17 | 15.77 | $50.31 | 19000 |
| 2024-09-16 | 16.43 | $50.30 | 25284 |
| 2024-09-13 | 17.03 | $50.45 | 28890 |
| 2024-09-12 | 17.60 | $50.96 | 71082 |
| 2024-09-11 | 18.20 | $50.43 | 62664 |
| 2024-09-10 | 18.66 | $50.28 | 65608 |
| 2024-09-09 | 19.15 | $50.58 | 39400 |
| 2024-09-06 | 20.01 | $50.15 | 30620 |
| 2024-09-05 | 20.51 | $51.52 | 83200 |
| 2024-09-04 | 20.60 | $51.22 | 21660 |
| 2024-09-03 | 20.67 | $52.03 | 37600 |
| 2024-08-30 | 20.74 | $52.14 | 38470 |
| 2024-08-29 | 20.82 | $52.65 | 63078 |
| 2024-08-28 | 20.59 | $52.25 | 43600 |
| 2024-08-27 | 20.35 | $52.27 | 23800 |
| 2024-08-26 | 20.10 | $52.55 | 27600 |
| 2024-08-23 | 19.44 | $52.82 | 60600 |
| 2024-08-22 | 19.05 | $51.68 | 40276 |
| 2024-08-21 | 18.91 | $52.12 | 24600 |
| 2024-08-20 | 18.57 | $51.84 | 20400 |
| 2024-08-19 | 18.21 | $52.21 | 25000 |
| 2024-08-16 | 17.99 | $50.92 | 36800 |
| 2024-08-15 | 18.40 | $50.09 | 25234 |
| 2024-08-14 | 19.02 | $49.94 | 28092 |
| 2024-08-13 | 19.67 | $49.32 | 40000 |
| 2024-08-12 | 20.66 | $50.99 | 30400 |
| 2024-08-09 | 20.67 | $50.67 | 61000 |
| 2024-08-08 | 20.68 | $50.73 | 39000 |
| 2024-08-07 | 20.21 | $49.40 | 67646 |
| 2024-08-06 | 20.37 | $49.65 | 51800 |
| 2024-08-05 | 20.94 | $48.35 | 47810 |
| 2024-08-02 | 21.92 | $48.88 | 56600 |
| 2024-08-01 | 22.67 | $49.80 | 36054 |
| 2024-07-31 | 23.11 | $51.03 | 25400 |
| 2024-07-30 | 22.91 | $51.14 | 27890 |
| 2024-07-29 | 22.71 | $50.77 | 51400 |
| 2024-07-26 | 22.61 | $50.75 | 33400 |
| 2024-07-25 | 22.41 | $51.18 | 21600 |
| 2024-07-24 | 22.58 | $50.64 | 91200 |
| 2024-07-23 | 22.58 | $51.70 | 37000 |
| 2024-07-22 | 22.58 | $51.55 | 45060 |
| 2024-07-19 | 23.18 | $51.88 | 41800 |
| 2024-07-18 | 23.64 | $52.19 | 28600 |
| 2024-07-17 | 24.36 | $51.65 | 33000 |
| 2024-07-16 | 25.34 | $52.05 | 22000 |
| 2024-07-15 | 25.41 | $52.22 | 29078 |
| 2024-07-12 | 25.42 | $52.36 | 52200 |
| 2024-07-11 | 25.51 | $51.25 | 57400 |
| 2024-07-10 | 25.96 | $50.65 | 57088 |
| 2024-07-09 | 26.43 | $50.20 | 36464 |
| 2024-07-08 | 27.24 | $49.95 | 24472 |
| 2024-07-05 | 27.29 | $50.60 | 45000 |
| 2024-07-03 | 26.97 | $50.09 | 34432 |
| 2024-07-02 | 26.96 | $48.80 | 57800 |
| 2024-07-01 | 27.47 | $48.79 | 40200 |
| 2024-06-28 | 28.01 | $49.25 | 41200 |
| 2024-06-27 | 27.72 | $49.31 | 39482 |
| 2024-06-26 | 27.59 | $48.69 | 157496 |
| 2024-06-25 | 27.33 | $48.93 | 76482 |
| 2024-06-24 | 27.13 | $48.99 | 50000 |
| 2024-06-21 | 26.25 | $48.79 | 59000 |
| 2024-06-20 | 25.33 | $48.55 | 68878 |
| 2024-06-18 | 24.36 | $48.77 | 74200 |
| 2024-06-17 | 23.58 | $48.01 | 64460 |
| 2024-06-14 | 23.08 | $47.62 | 49400 |
| 2024-06-13 | 22.70 | $47.67 | 77200 |
| 2024-06-12 | 22.16 | $47.39 | 52270 |
| 2024-06-11 | 21.86 | $47.12 | 54200 |
| 2024-06-10 | 21.94 | $47.54 | 49632 |
| 2024-06-07 | 21.41 | $47.53 | 41498 |
| 2024-06-06 | 20.76 | $48.28 | 52000 |
| 2024-06-05 | 19.55 | $47.62 | 36800 |
| 2024-06-04 | 18.44 | $46.93 | 60258 |
| 2024-06-03 | 17.58 | $46.98 | 53826 |
| 2024-05-31 | 16.68 | $47.05 | 118600 |
| 2024-05-30 | 16.07 | $46.37 | 112600 |
| 2024-05-29 | 15.67 | $45.81 | 61200 |
| 2024-05-28 | 15.36 | $46.71 | 68042 |
| 2024-05-24 | 14.78 | $46.74 | 61248 |
| 2024-05-23 | 14.43 | $46.22 | 66046 |
| 2024-05-22 | 14.06 | $45.82 | 101486 |
| 2024-05-21 | 13.68 | $46.26 | 36454 |
| 2024-05-20 | 13.53 | $46.37 | 97600 |
| 2024-05-17 | 13.43 | $47.01 | 30400 |
| 2024-05-16 | 13.08 | $47.75 | 32052 |
| 2024-05-15 | 12.20 | $47.49 | 75416 |
| 2024-05-14 | 11.48 | $46.44 | 54448 |
| 2024-05-13 | 10.99 | $46.07 | 84244 |
| 2024-05-10 | 10.62 | $46.20 | 41800 |
| 2024-05-09 | 10.23 | $45.87 | 55208 |
| 2024-05-08 | 10.26 | $45.91 | 40210 |
| 2024-05-07 | 10.60 | $46.18 | 96400 |
| 2024-05-06 | 10.55 | $45.87 | 50632 |
| 2024-05-03 | 11.09 | $45.60 | 64606 |
| 2024-05-02 | 11.32 | $45.53 | 47834 |
| 2024-05-01 | 11.77 | $44.57 | 101400 |
| 2024-04-30 | 12.35 | $44.80 | 371600 |
| 2024-04-29 | 12.77 | $45.34 | 90866 |
| 2024-04-26 | 13.22 | $44.80 | 52600 |
| 2024-04-25 | 13.63 | $45.08 | 60800 |
| 2024-04-24 | 14.06 | $45.05 | 61600 |
| 2024-04-23 | 14.71 | $45.36 | 69014 |
| 2024-04-22 | 15.08 | $44.52 | 108200 |
| 2024-04-19 | 15.26 | $43.41 | 104464 |
| 2024-04-18 | 14.51 | $43.46 | 119200 |
| 2024-04-17 | 13.89 | $43.98 | 89486 |
| 2024-04-16 | 13.36 | $43.92 | 96058 |
| 2024-04-15 | 12.81 | $44.75 | 88498 |
| 2024-04-12 | 12.68 | $45.76 | 35256 |
| 2024-04-11 | 12.90 | $45.75 | 49626 |
| 2024-04-10 | 13.14 | $46.00 | 39030 |
| 2024-04-09 | 13.69 | $46.46 | 47094 |
| 2024-04-08 | 13.95 | $46.54 | 53000 |
| 2024-04-05 | 14.19 | $46.15 | 66800 |
| 2024-04-04 | 14.58 | $46.20 | 62200 |
| 2024-04-03 | 15.11 | $46.36 | 91200 |
| 2024-04-02 | 15.50 | $46.57 | 86000 |
| 2024-04-01 | 16.07 | $46.75 | 43400 |
| 2024-03-28 | 16.67 | $47.15 | 45400 |
| 2024-03-27 | 17.38 | $46.94 | 69044 |
| 2024-03-26 | 18.11 | $46.16 | 100056 |
| 2024-03-25 | 19.04 | $46.19 | 63664 |
| 2024-03-22 | 19.60 | $45.74 | 40600 |
| 2024-03-21 | 20.18 | $45.34 | 41000 |
| 2024-03-20 | 20.11 | $46.00 | 54494 |
| 2024-03-19 | 20.03 | $45.53 | 56402 |
| 2024-03-18 | 19.91 | $45.72 | 37400 |
| 2024-03-15 | 19.93 | $45.78 | 51406 |
| 2024-03-14 | 19.85 | $46.15 | 66000 |
| 2024-03-13 | 19.87 | $46.51 | 51676 |
| 2024-03-12 | 19.86 | $46.52 | 46340 |
| 2024-03-11 | 20.03 | $46.34 | 54600 |
| 2024-03-08 | 19.71 | $47.12 | 36200 |
| 2024-03-07 | 20.13 | $46.88 | 34848 |
| 2024-03-06 | 19.73 | $46.63 | 61418 |
| 2024-03-05 | 19.20 | $46.41 | 175822 |
| 2024-03-04 | 18.96 | $45.45 | 89600 |
| 2024-03-01 | 18.70 | $46.12 | 55870 |
| 2024-02-29 | 18.36 | $46.40 | 41860 |
| 2024-02-28 | 18.37 | $46.29 | 30400 |
| 2024-02-27 | 18.24 | $46.80 | 48800 |
| 2024-02-26 | 18.71 | $47.00 | 44600 |
| 2024-02-23 | 19.17 | $46.89 | 46690 |
| 2024-02-22 | 20.05 | $46.85 | 33000 |
| 2024-02-21 | 20.78 | $46.36 | 77222 |
| 2024-02-20 | 21.56 | $46.20 | 42000 |
| 2024-02-16 | 22.01 | $46.31 | 33424 |
| 2024-02-15 | 22.48 | $46.55 | 45600 |
| 2024-02-14 | 23.48 | $45.61 | 56074 |
| 2024-02-13 | 23.65 | $44.96 | 55200 |
| 2024-02-12 | 23.99 | $47.36 | 46000 |
| 2024-02-09 | 25.10 | $49.71 | 31200 |
| 2024-02-08 | 24.64 | $49.06 | 58050 |
| 2024-02-07 | 24.21 | $49.52 | 217422 |
| 2024-02-06 | 23.76 | $49.44 | 69800 |
| 2024-02-05 | 23.36 | $48.50 | 39802 |
| 2024-02-02 | 23.37 | $48.50 | 58214 |
| 2024-02-01 | 23.27 | $48.85 | 93688 |
| 2024-01-31 | 23.31 | $49.07 | 140200 |
| 2024-01-30 | 22.84 | $48.98 | 61422 |
| 2024-01-29 | 22.69 | $48.62 | 98200 |
| 2024-01-26 | 22.72 | $48.35 | 49002 |
| 2024-01-25 | 22.88 | $48.15 | 66042 |
| 2024-01-24 | 23.05 | $48.02 | 67800 |
| 2024-01-23 | 23.23 | $48.23 | 88806 |
| 2024-01-22 | 23.51 | $47.50 | 177690 |
| 2024-01-19 | 23.93 | $47.91 | 53090 |
| 2024-01-18 | 24.41 | $46.85 | 92842 |
| 2024-01-17 | 25.42 | $46.78 | 117296 |
| 2024-01-16 | 26.53 | $46.83 | 100266 |
| 2024-01-12 | 27.53 | $48.54 | 49434 |
| 2024-01-11 | 27.54 | $48.59 | 85600 |
| 2024-01-10 | 27.55 | $48.97 | 46862 |
| 2024-01-09 | 27.10 | $48.49 | 140660 |
| 2024-01-08 | 26.73 | $48.55 | 174400 |
| 2024-01-05 | 26.34 | $48.33 | 57612 |
| 2024-01-04 | 25.96 | $48.12 | 81600 |
| 2024-01-03 | 25.80 | $47.85 | 90400 |
| 2024-01-02 | 25.63 | $48.43 | 73800 |
| 2023-12-29 | 25.36 | $48.59 | 53200 |
| 2023-12-28 | 24.59 | $48.80 | 89200 |
| 2023-12-27 | 23.60 | $48.97 | 63000 |
| 2023-12-26 | 22.57 | $48.19 | 57200 |
| 2023-12-22 | 21.64 | $47.97 | 54278 |
| 2023-12-21 | 21.00 | $48.07 | 71200 |
| 2023-12-20 | 20.32 | $47.36 | 77674 |
| 2023-12-19 | 19.44 | $47.68 | 94456 |
| 2023-12-18 | 18.67 | $46.93 | 88860 |
| 2023-12-15 | 18.05 | $46.45 | 233692 |
| 2023-12-14 | 17.48 | $46.95 | 205654 |
| 2023-12-13 | 16.89 | $45.83 | 111800 |
| 2023-12-12 | 16.93 | $44.29 | 99600 |
| 2023-12-11 | 17.59 | $44.17 | 133460 |
| 2023-12-08 | 18.34 | $44.06 | 206200 |
| 2023-12-07 | 18.57 | $44.11 | 212400 |
| 2023-12-06 | 18.87 | $43.91 | 171052 |
| 2023-12-05 | 18.66 | $43.38 | 560664 |
| 2023-12-04 | 18.62 | $43.74 | 169600 |
| 2023-12-01 | 18.58 | $44.13 | 176628 |
| 2023-11-30 | 18.07 | $43.38 | 203400 |
| 2023-11-29 | 17.75 | $43.43 | 77252 |
| 2023-11-28 | 17.40 | $42.69 | 126214 |
| 2023-11-27 | 17.29 | $42.35 | 173200 |
| 2023-11-24 | 16.61 | $42.65 | 105800 |
| 2023-11-22 | 15.90 | $42.35 | 97242 |
| 2023-11-21 | 15.56 | $42.15 | 162200 |
| 2023-11-20 | 14.91 | $42.40 | 199000 |
| 2023-11-17 | 14.52 | $42.20 | 57670 |
| 2023-11-16 | 14.14 | $41.82 | 140600 |
| 2023-11-15 | 13.88 | $42.31 | 111422 |
| 2023-11-14 | 13.45 | $41.99 | 182200 |
| 2023-11-13 | 13.18 | $40.33 | 599200 |
| 2023-11-10 | 13.51 | $40.30 | 142400 |
| 2023-11-09 | 13.88 | $40.15 | 134400 |
| 2023-11-08 | 14.28 | $39.85 | 299450 |
| 2023-11-07 | 15.00 | $39.85 | 289000 |
| 2023-11-06 | 15.38 | $40.23 | 202276 |
| 2023-11-03 | 15.67 | $39.84 | 189662 |
| 2023-11-02 | 16.15 | $38.41 | 202612 |
| 2023-11-01 | 16.72 | $37.48 | 154200 |
| 2023-10-31 | 17.11 | $36.90 | 412052 |
| 2023-10-30 | 17.02 | $36.78 | 236836 |
| 2023-10-27 | 16.85 | $36.69 | 362200 |
| 2023-10-26 | 16.99 | $36.89 | 205400 |
| 2023-10-25 | 17.14 | $37.18 | 169676 |
| 2023-10-24 | 17.76 | $37.71 | 405010 |
| 2023-10-23 | 18.51 | $37.31 | 194200 |
| 2023-10-20 | 18.80 | $36.55 | 208000 |
| 2023-10-19 | 18.74 | $37.09 | 235076 |
| 2023-10-18 | 18.83 | $37.61 | 88446 |
| 2023-10-17 | 19.16 | $37.54 | 309648 |
| 2023-10-16 | 19.46 | $38.08 | 367200 |
| 2023-10-13 | 19.98 | $37.92 | 102606 |
| 2023-10-12 | 20.12 | $37.33 | 138022 |
| 2023-10-11 | 20.01 | $40.57 | 151232 |
| 2023-10-10 | 20.89 | $41.10 | 154040 |
| 2023-10-09 | 21.71 | $40.64 | 170894 |
| 2023-10-06 | 22.31 | $40.10 | 144496 |
| 2023-10-05 | 22.61 | $39.90 | 100662 |
| 2023-10-04 | 22.83 | $39.53 | 167200 |
| 2023-10-03 | 22.76 | $39.18 | 184234 |
| 2023-10-02 | 22.57 | $39.08 | 168400 |
| 2023-09-29 | 22.43 | $40.38 | 82458 |
| 2023-09-28 | 22.79 | $40.62 | 238604 |
| 2023-09-27 | 22.32 | $40.08 | 178000 |
| 2023-09-26 | 21.73 | $40.87 | 224200 |
| 2023-09-25 | 21.50 | $40.70 | 213644 |
| 2023-09-22 | 21.01 | $40.70 | 121448 |
| 2023-09-21 | 20.55 | $40.97 | 73644 |
| 2023-09-20 | 20.19 | $42.45 | 173200 |
| 2023-09-19 | 20.40 | $42.68 | 190600 |
| 2023-09-18 | 19.95 | $42.70 | 145600 |
| 2023-09-15 | 19.79 | $42.98 | 215600 |
| 2023-09-14 | 19.82 | $43.14 | 84400 |
| 2023-09-13 | 19.85 | $43.34 | 126038 |
| 2023-09-12 | 19.99 | $43.50 | 525000 |
| 2023-09-11 | 20.24 | $43.32 | 232200 |
| 2023-09-08 | 20.50 | $43.04 | 165272 |
| 2023-09-07 | 20.78 | $42.82 | 129400 |
| 2023-09-06 | 21.48 | $43.30 | 329400 |
| 2023-09-05 | 21.95 | $43.03 | 196800 |
| 2023-09-01 | 22.37 | $43.35 | 1.1M |
| 2023-08-31 | 22.93 | $44.10 | 45042 |
| 2023-08-30 | 23.85 | $44.05 | 39660 |
| 2023-08-29 | 24.81 | $43.16 | 111800 |
| 2023-08-28 | 24.82 | $43.08 | 193206 |
| 2023-08-25 | 25.34 | $42.38 | 88848 |
| 2023-08-24 | 25.90 | $42.24 | 76474 |
| 2023-08-23 | 26.02 | $42.57 | 150800 |
| 2023-08-22 | 26.01 | $42.39 | 201818 |
| 2023-08-21 | 26.00 | $42.92 | 262062 |
| 2023-08-18 | 25.98 | $43.34 | 146200 |
| 2023-08-17 | 26.35 | $43.00 | 218600 |
| 2023-08-16 | 26.74 | $43.63 | 183600 |
| 2023-08-15 | 27.44 | $43.92 | 241400 |
| 2023-08-14 | 28.21 | $42.79 | 174004 |
| 2023-08-11 | 28.14 | $43.25 | 95224 |
| 2023-08-10 | 28.42 | $43.15 | 183200 |
| 2023-08-09 | 28.72 | $42.94 | 116690 |
| 2023-08-08 | 27.91 | $43.22 | 409406 |
| 2023-08-07 | 27.10 | $42.95 | 2.2M |
| 2023-08-04 | 26.48 | $43.09 | 2.3M |
| 2023-08-03 | 25.83 | $43.50 | 646400 |
| 2023-08-02 | 25.55 | $43.71 | 462400 |
| 2023-08-01 | 25.28 | $44.15 | 935438 |
| 2023-07-31 | 25.20 | $44.96 | 815282 |
| 2023-07-28 | 25.48 | $44.37 | 442800 |
| 2023-07-27 | 25.63 | $44.84 | 737064 |
| 2023-07-26 | 25.98 | $44.37 | 1.4M |
| 2023-07-25 | 25.89 | $45.54 | 1.9M |
| 2023-07-24 | 25.80 | $45.00 | 932200 |
| 2023-07-21 | 26.14 | $44.86 | 353060 |
| 2023-07-20 | 26.35 | $44.86 | 84428 |
| 2023-07-19 | 26.67 | $45.06 | 111644 |
| 2023-07-18 | 27.04 | $45.07 | 191800 |
| 2023-07-17 | 27.06 | $44.03 | 167400 |
| 2023-07-14 | 26.61 | $44.57 | 127832 |
| 2023-07-13 | 26.39 | $45.45 | 120400 |
| 2023-07-12 | 26.48 | $44.61 | 150400 |
| 2023-07-11 | 25.85 | $44.21 | 174620 |
| 2023-07-10 | 24.89 | $44.14 | 143020 |
| 2023-07-07 | 23.85 | $44.47 | 163200 |
| 2023-07-06 | 22.79 | $44.63 | 103832 |
| 2023-07-05 | 21.82 | $45.51 | 134276 |
| 2023-07-03 | 20.94 | $46.31 | 63000 |
| 2023-06-30 | 20.46 | $46.13 | 105248 |
| 2023-06-29 | 19.91 | $45.89 | 101012 |
| 2023-06-28 | 19.10 | $45.75 | 163814 |
| 2023-06-27 | 18.40 | $46.50 | 163054 |
| 2023-06-26 | 17.78 | $46.68 | 78842 |
| 2023-06-23 | 17.34 | $47.13 | 61264 |
| 2023-06-22 | 17.00 | $47.61 | 79400 |
| 2023-06-21 | 16.65 | $47.92 | 113000 |
| 2023-06-20 | 16.69 | $48.03 | 87600 |
| 2023-06-16 | 16.76 | $47.74 | 114002 |
| 2023-06-15 | 16.74 | $48.27 | 80400 |
| 2023-06-14 | 16.74 | $48.75 | 54476 |
| 2023-06-13 | 17.08 | $52.32 | 53800 |
| 2023-06-12 | 16.32 | $51.66 | 46800 |
| 2023-06-09 | 15.97 | $51.46 | 41246 |
| 2023-06-08 | 15.65 | $51.49 | 32400 |
| 2023-06-07 | 15.35 | $51.29 | 52600 |
| 2023-06-06 | 14.87 | $51.63 | 88400 |
| 2023-06-05 | 14.40 | $51.60 | 135000 |
| 2023-06-02 | 13.68 | $51.23 | 43600 |
| 2023-06-01 | 13.07 | $51.14 | 109686 |
| 2023-05-31 | 12.48 | $49.98 | 78400 |
| 2023-05-30 | 12.44 | $49.99 | 57280 |
| 2023-05-26 | 12.16 | $49.80 | 49894 |
| 2023-05-25 | 12.16 | $49.83 | 81436 |
| 2023-05-24 | 12.16 | $49.92 | 54450 |
| 2023-05-23 | 12.31 | $50.88 | 64696 |
| 2023-05-22 | 11.73 | $51.16 | 57800 |
| 2023-05-19 | 11.15 | $50.55 | 57600 |
| 2023-05-18 | 11.03 | $50.20 | 39626 |
| 2023-05-17 | 11.23 | $50.77 | 33200 |
| 2023-05-16 | 10.87 | $50.60 | 55200 |
| 2023-05-15 | 10.50 | $51.64 | 66200 |
| 2023-05-12 | 9.97 | $51.19 | 44400 |
| 2023-05-11 | 9.42 | $50.65 | 48000 |
| 2023-05-10 | 9.55 | $51.41 | 72466 |
| 2023-05-09 | 9.28 | $50.60 | 39800 |
| 2023-05-08 | 9.23 | $50.90 | 34200 |
| 2023-05-05 | 8.86 | $51.12 | 50814 |
| 2023-05-04 | 8.97 | $50.01 | 52806 |
| 2023-05-03 | 9.13 | $49.75 | 57820 |
| 2023-05-02 | 9.21 | $50.17 | 35874 |
| 2023-05-01 | 9.43 | $50.09 | 60600 |
| 2023-04-28 | 9.77 | $49.88 | 49024 |
| 2023-04-27 | 9.80 | $50.43 | 59210 |
| 2023-04-26 | 10.20 | $50.22 | 63000 |
| 2023-04-25 | 10.64 | $50.29 | 53600 |
| 2023-04-24 | 11.17 | $50.95 | 44634 |
| 2023-04-21 | 11.53 | $50.49 | 46474 |
| 2023-04-20 | 12.12 | $50.35 | 43808 |
| 2023-04-19 | 12.76 | $50.32 | 32400 |
| 2023-04-18 | 13.26 | $50.38 | 33200 |
| 2023-04-17 | 13.34 | $50.45 | 64228 |
| 2023-04-14 | 13.43 | $50.34 | 68220 |
| 2023-04-13 | 13.47 | $51.16 | 62894 |
| 2023-04-12 | 13.13 | $50.68 | 92472 |
| 2023-04-11 | 12.91 | $50.31 | 41046 |
| 2023-04-10 | 13.01 | $50.10 | 40628 |
| 2023-04-06 | 13.23 | $50.33 | 51408 |
| 2023-04-05 | 13.09 | $49.41 | 40010 |
| 2023-04-04 | 13.44 | $49.08 | 54400 |
| 2023-04-03 | 13.98 | $48.99 | 201600 |
| 2023-03-31 | 14.62 | $48.20 | 126898 |
| 2023-03-30 | 15.33 | $47.97 | 69600 |
| 2023-03-29 | 15.68 | $47.42 | 71686 |
| 2023-03-28 | 15.70 | $47.48 | 90600 |
| 2023-03-27 | 15.79 | $48.02 | 52200 |
| 2023-03-24 | 16.16 | $47.93 | 57600 |
| 2023-03-23 | 16.42 | $48.01 | 56800 |
| 2023-03-22 | 16.85 | $47.57 | 94600 |
| 2023-03-21 | 17.20 | $47.60 | 52000 |
| 2023-03-20 | 17.26 | $47.90 | 96260 |
| 2023-03-17 | 17.34 | $47.65 | 77800 |
| 2023-03-16 | 17.27 | $47.96 | 85240 |
| 2023-03-15 | 17.27 | $46.46 | 119218 |
| 2023-03-14 | 16.36 | $46.55 | 136680 |
| 2023-03-13 | 15.54 | $46.81 | 93822 |
| 2023-03-10 | 14.67 | $46.99 | 60600 |
| 2023-03-09 | 14.08 | $47.49 | 46200 |
| 2023-03-08 | 13.69 | $48.82 | 48800 |
| 2023-03-07 | 13.85 | $48.68 | 95622 |
| 2023-03-06 | 14.03 | $49.53 | 80428 |
| 2023-03-03 | 14.50 | $49.81 | 46682 |
| 2023-03-02 | 15.09 | $49.23 | 56280 |
| 2023-03-01 | 15.33 | $49.50 | 117200 |
| 2023-02-28 | 15.74 | $49.83 | 84622 |
| 2023-02-27 | 16.42 | $50.25 | 70070 |
| 2023-02-24 | 17.22 | $50.16 | 57412 |
| 2023-02-23 | 18.10 | $51.02 | 66800 |
| 2023-02-22 | 18.76 | $50.35 | 69004 |
| 2023-02-21 | 19.61 | $50.86 | 70000 |
| 2023-02-17 | 20.47 | $51.17 | 51610 |
| 2023-02-16 | 21.37 | $52.03 | 49692 |
| 2023-02-15 | 21.76 | $52.66 | 31000 |
| 2023-02-14 | 21.84 | $53.64 | 39694 |
| 2023-02-13 | 21.47 | $53.39 | 46212 |
| 2023-02-10 | 21.23 | $52.58 | 35886 |
| 2023-02-09 | 21.23 | $52.73 | 52400 |
| 2023-02-08 | 21.12 | $52.84 | 41272 |
| 2023-02-07 | 21.16 | $53.69 | 47800 |
| 2023-02-06 | 21.00 | $53.79 | 58206 |
| 2023-02-03 | 20.57 | $54.68 | 62400 |
| 2023-02-02 | 19.48 | $53.99 | 61058 |
| 2023-02-01 | 18.47 | $53.84 | 50460 |
| 2023-01-31 | 17.65 | $52.72 | 55000 |
| 2023-01-30 | 17.18 | $51.69 | 65000 |
| 2023-01-27 | 16.97 | $52.27 | 56800 |
| 2023-01-26 | 16.46 | $52.64 | 63800 |
| 2023-01-25 | 15.67 | $52.57 | 198874 |
| 2023-01-24 | 14.92 | $52.31 | 54492 |
| 2023-01-23 | 14.25 | $52.42 | 64250 |
| 2023-01-20 | 13.55 | $52.25 | 50600 |
| 2023-01-19 | 12.90 | $51.12 | 121600 |
| 2023-01-18 | 12.65 | $50.66 | 77800 |
| 2023-01-17 | 12.39 | $50.73 | 128612 |
| 2023-01-13 | 12.33 | $49.34 | 67410 |
| 2023-01-12 | 12.96 | $49.10 | 89028 |
| 2023-01-11 | 13.53 | $48.21 | 66204 |
| 2023-01-10 | 13.63 | $47.64 | 82418 |
| 2023-01-09 | 13.48 | $47.76 | 168482 |
| 2023-01-06 | 13.33 | $47.97 | 144206 |
| 2023-01-05 | 13.08 | $47.48 | 94858 |
| 2023-01-04 | 13.43 | $48.69 | 111892 |
| 2023-01-03 | 14.00 | $47.68 | 84270 |
| 2022-12-30 | 14.30 | $48.77 | 58800 |
| 2022-12-29 | 15.01 | $48.58 | 69800 |
| 2022-12-28 | 15.76 | $47.66 | 100600 |
| 2022-12-27 | 16.27 | $48.43 | 65292 |
| 2022-12-23 | 16.81 | $48.38 | 111686 |
| 2022-12-22 | 17.52 | $48.01 | 132422 |
| 2022-12-21 | 18.24 | $48.35 | 88678 |
| 2022-12-20 | 19.01 | $47.80 | 202626 |
| 2022-12-19 | 19.91 | $47.81 | 162236 |
| 2022-12-16 | 20.86 | $48.59 | 181400 |
| 2022-12-15 | 21.79 | $49.50 | 117422 |
| 2022-12-14 | 22.16 | $51.17 | 48600 |
| 2022-12-13 | 22.17 | $50.95 | 130048 |
| 2022-12-12 | 21.96 | $50.55 | 136600 |
| 2022-12-09 | 22.00 | $50.56 | 87400 |
| 2022-12-08 | 22.05 | $50.26 | 94600 |
| 2022-12-07 | 22.10 | $50.30 | 141050 |
| 2022-12-06 | 22.38 | $49.90 | 105222 |
| 2022-12-05 | 22.68 | $50.11 | 121400 |
| 2022-12-02 | 22.70 | $51.58 | 66632 |
| 2022-12-01 | 23.01 | $50.85 | 71676 |
| 2022-11-30 | 23.56 | $51.31 | 90200 |
| 2022-11-29 | 24.14 | $50.36 | 82600 |
| 2022-11-28 | 24.29 | $50.06 | 103822 |
| 2022-11-25 | 24.71 | $50.54 | 61856 |
| 2022-11-23 | 24.82 | $50.05 | 112284 |
| 2022-11-22 | 25.54 | $49.98 | 105600 |
| 2022-11-21 | 26.39 | $49.20 | 118080 |
| 2022-11-18 | 27.28 | $49.06 | 88400 |
| 2022-11-17 | 27.82 | $48.91 | 66686 |
| 2022-11-16 | 28.48 | $48.58 | 63600 |
| 2022-11-15 | 29.26 | $48.73 | 137400 |
| 2022-11-14 | 29.97 | $47.92 | 80600 |
| 2022-11-11 | 31.09 | $49.04 | 90054 |
| 2022-11-10 | 31.97 | $47.60 | 101800 |
| 2022-11-09 | 33.43 | $45.11 | 148200 |
| 2022-11-08 | 34.42 | $45.74 | 196072 |
| 2022-11-07 | 35.45 | $44.89 | 145600 |
| 2022-11-04 | 36.01 | $44.82 | 153218 |
| 2022-11-03 | 36.59 | $43.81 | 190200 |
| 2022-11-02 | 36.57 | $44.37 | 131038 |
| 2022-11-01 | 37.02 | $45.20 | 217464 |
| 2022-10-31 | 37.82 | $44.70 | 154282 |
| 2022-10-28 | 37.92 | $44.24 | 126092 |
| 2022-10-27 | 38.02 | $44.27 | 136600 |
| 2022-10-26 | 38.29 | $44.59 | 83060 |
| 2022-10-25 | 38.58 | $44.27 | 209400 |
| 2022-10-24 | 38.56 | $43.68 | 312600 |
| 2022-10-21 | 38.39 | $42.97 | 120600 |
| 2022-10-20 | 37.35 | $42.45 | 137800 |
| 2022-10-19 | 36.35 | $43.14 | 97600 |
| 2022-10-18 | 35.41 | $43.11 | 178200 |
| 2022-10-17 | 34.42 | $43.74 | 208800 |
| 2022-10-14 | 33.54 | $42.78 | 222874 |
| 2022-10-13 | 32.61 | $43.66 | 246200 |
| 2022-10-12 | 31.33 | $43.73 | 132626 |
| 2022-10-11 | 30.41 | $44.24 | 141024 |
| 2022-10-10 | 29.45 | $44.65 | 114416 |
| 2022-10-07 | 28.71 | $45.48 | 114616 |
| 2022-10-06 | 28.12 | $46.39 | 87028 |
| 2022-10-05 | 27.67 | $47.08 | 101600 |
| 2022-10-04 | 27.21 | $47.07 | 166246 |
| 2022-10-03 | 27.06 | $46.46 | 120476 |
| 2022-09-30 | 26.63 | $45.63 | 298290 |
| 2022-09-29 | 25.99 | $46.30 | 268026 |
| 2022-09-28 | 25.32 | $46.04 | 146000 |
| 2022-09-27 | 24.47 | $45.58 | 480400 |
| 2022-09-26 | 23.57 | $46.05 | 188046 |
| 2022-09-23 | 22.75 | $45.22 | 171400 |
| 2022-09-22 | 21.38 | $46.27 | 84866 |
| 2022-09-21 | 20.04 | $46.40 | 72450 |
| 2022-09-20 | 18.90 | $47.04 | 125200 |
| 2022-09-19 | 17.81 | $47.75 | 106000 |
| 2022-09-16 | 16.73 | $48.06 | 89432 |
| 2022-09-15 | 15.75 | $48.05 | 95200 |
| 2022-09-14 | 14.76 | $48.80 | 51002 |
| 2022-09-13 | 13.75 | $48.79 | 54416 |
| 2022-09-12 | 12.84 | $51.08 | 85636 |
| 2022-09-09 | 12.68 | $51.39 | 53810 |
| 2022-09-08 | 12.55 | $50.53 | 124000 |
| 2022-09-07 | 12.20 | $49.78 | 59000 |
| 2022-09-06 | 11.68 | $49.48 | 65800 |
| 2022-09-02 | 11.60 | $50.24 | 70200 |
| 2022-09-01 | 11.81 | $50.16 | 74800 |
| 2022-08-31 | 12.02 | $50.20 | 57204 |
| 2022-08-30 | 11.94 | $50.09 | 66056 |
| 2022-08-29 | 11.86 | $50.84 | 48000 |
| 2022-08-26 | 12.09 | $50.54 | 59800 |
| 2022-08-25 | 12.33 | $50.47 | 52244 |
| 2022-08-24 | 12.10 | $49.99 | 82090 |
| 2022-08-23 | 11.63 | $50.20 | 72600 |
| 2022-08-22 | 11.14 | $50.33 | 173600 |
| 2022-08-19 | 11.29 | $50.42 | 57400 |
| 2022-08-18 | 11.45 | $51.66 | 75816 |
| 2022-08-17 | 11.96 | $50.46 | 71000 |
| 2022-08-16 | 12.18 | $52.07 | 73262 |
| 2022-08-15 | 12.35 | $51.73 | 68424 |
| 2022-08-12 | 12.85 | $52.28 | 72800 |
| 2022-08-11 | 12.77 | $52.21 | 69200 |
| 2022-08-10 | 12.69 | $52.06 | 48800 |
| 2022-08-09 | 12.85 | $51.49 | 88000 |
| 2022-08-08 | 13.14 | $51.66 | 64600 |
| 2022-08-05 | 13.45 | $51.20 | 71000 |
| 2022-08-04 | 13.98 | $51.27 | 54448 |
| 2022-08-03 | 14.36 | $51.30 | 108200 |
| 2022-08-02 | 14.65 | $51.57 | 65800 |
| 2022-08-01 | 14.96 | $51.95 | 101800 |
| 2022-07-29 | 14.43 | $50.87 | 52442 |
| 2022-07-28 | 14.30 | $50.89 | 60400 |
| 2022-07-27 | 14.17 | $51.24 | 79000 |
| 2022-07-26 | 13.95 | $49.50 | 126400 |
| 2022-07-25 | 14.29 | $50.70 | 82282 |
| 2022-07-22 | 13.98 | $50.61 | 60200 |
| 2022-07-21 | 13.66 | $51.07 | 82898 |
| 2022-07-20 | 13.09 | $50.20 | 172276 |
| 2022-07-19 | 12.49 | $50.68 | 69800 |
| 2022-07-18 | 12.20 | $50.25 | 143800 |
| 2022-07-15 | 11.89 | $51.00 | 96200 |
| 2022-07-14 | 11.43 | $49.69 | 83828 |
| 2022-07-13 | 11.41 | $49.45 | 113670 |
| 2022-07-12 | 11.39 | $49.57 | 64000 |
| 2022-07-11 | 10.95 | $48.63 | 88290 |
| 2022-07-08 | 10.94 | $49.50 | 67200 |
| 2022-07-07 | 10.76 | $49.47 | 110422 |
| 2022-07-06 | 10.41 | $48.85 | 145656 |
| 2022-07-05 | 10.39 | $46.97 | 427276 |
| 2022-07-01 | 10.73 | $45.98 | 499400 |
| 2022-06-30 | 10.98 | $46.00 | 665800 |
| 2022-06-29 | 11.01 | $46.10 | 448468 |
| 2022-06-28 | 11.04 | $46.79 | 442664 |
| 2022-06-27 | 11.59 | $46.97 | 507212 |
| 2022-06-24 | 12.07 | $47.53 | 634456 |
| 2022-06-23 | 12.57 | $46.20 | 413000 |
| 2022-06-22 | 12.54 | $45.36 | 786440 |
| 2022-06-21 | 12.21 | $45.60 | 642428 |
| 2022-06-17 | 11.94 | $43.97 | 171000 |
| 2022-06-16 | 10.59 | $44.21 | 190400 |
| 2022-06-15 | 9.34 | $45.67 | 144000 |
| 2022-06-14 | 8.02 | $44.85 | 143202 |
| 2022-06-13 | 6.88 | $45.65 | 171000 |
| 2022-06-10 | 5.97 | $47.02 | 103600 |
| 2022-06-09 | 5.39 | $47.78 | 75210 |
| 2022-06-08 | 5.28 | $48.46 | 87228 |
| 2022-06-07 | 5.42 | $48.74 | 83884 |
| 2022-06-06 | 5.47 | $48.79 | 92000 |
| 2022-06-03 | 5.57 | $48.20 | 60400 |
| 2022-06-02 | 5.71 | $49.48 | 90600 |
| 2022-06-01 | 5.85 | $48.71 | 93200 |
| 2022-05-31 | 5.81 | $48.65 | 121400 |
| 2022-05-27 | 5.84 | $48.43 | 122230 |
| 2022-05-26 | 5.96 | $48.23 | 119476 |
| 2022-05-25 | 6.04 | $48.47 | 84600 |
| 2022-05-24 | 6.18 | $48.83 | 94400 |
| 2022-05-23 | 6.35 | $48.29 | 104028 |
| 2022-05-20 | 6.60 | $48.34 | 104800 |
| 2022-05-19 | 6.77 | $48.15 | 90000 |
| 2022-05-18 | 7.02 | $46.78 | 68034 |
| 2022-05-17 | 7.16 | $48.53 | 85096 |
| 2022-05-16 | 7.31 | $48.38 | 110400 |
| 2022-05-13 | 7.48 | $48.79 | 156462 |
| 2022-05-12 | 7.39 | $46.47 | 102000 |
| 2022-05-11 | 7.60 | $47.52 | 128842 |
| 2022-05-10 | 7.59 | $46.95 | 125000 |
| 2022-05-09 | 7.90 | $46.51 | 91810 |
| 2022-05-06 | 8.12 | $47.13 | 128000 |
| 2022-05-05 | 8.52 | $48.43 | 94892 |
| 2022-05-04 | 8.42 | $50.28 | 87038 |
| 2022-05-03 | 8.33 | $48.58 | 79000 |
| 2022-05-02 | 8.75 | $47.48 | 103636 |
| 2022-04-29 | 8.72 | $47.64 | 66200 |
| 2022-04-28 | 8.83 | $48.05 | 95602 |
| 2022-04-27 | 8.62 | $47.43 | 134202 |
| 2022-04-26 | 8.14 | $47.57 | 134212 |
| 2022-04-25 | 7.84 | $48.25 | 78200 |
| 2022-04-22 | 7.37 | $48.53 | 62600 |
| 2022-04-21 | 7.34 | $48.91 | 83868 |
| 2022-04-20 | 7.31 | $49.53 | 78450 |
| 2022-04-19 | 7.62 | $49.83 | 400240 |
| 2022-04-18 | 7.94 | $48.91 | 91860 |
| 2022-04-14 | 8.04 | $48.80 | 70200 |
| 2022-04-13 | 8.42 | $48.84 | 109000 |
| 2022-04-12 | 8.50 | $48.86 | 78662 |
| 2022-04-11 | 8.59 | $49.17 | 73400 |
| 2022-04-08 | 8.49 | $49.71 | 73000 |
| 2022-04-07 | 8.93 | $50.25 | 82000 |
| 2022-04-06 | 9.40 | $50.29 | 178258 |
| 2022-04-05 | 9.51 | $50.73 | 132400 |
| 2022-04-04 | 9.42 | $50.84 | 167400 |
| 2022-04-01 | 9.52 | $50.12 | 56800 |
| 2022-03-31 | 9.83 | $49.88 | 109608 |
| 2022-03-30 | 10.15 | $50.76 | 97600 |
| 2022-03-29 | 10.41 | $50.26 | 95200 |
| 2022-03-28 | 10.80 | $49.28 | 66800 |
| 2022-03-25 | 11.08 | $49.95 | 70200 |
| 2022-03-24 | 11.21 | $50.25 | 46682 |
| 2022-03-23 | 11.28 | $49.74 | 74230 |
| 2022-03-22 | 11.34 | $49.60 | 194800 |
| 2022-03-21 | 11.76 | $49.75 | 222802 |
| 2022-03-18 | 11.99 | $50.40 | 306074 |
| 2022-03-17 | 11.95 | $49.90 | 76634 |
| 2022-03-16 | 12.01 | $49.62 | 135600 |
| 2022-03-15 | 12.22 | $47.97 | 193400 |
| 2022-03-14 | 12.60 | $47.44 | 122804 |
| 2022-03-11 | 13.08 | $46.87 | 83000 |
| 2022-03-10 | 13.58 | $48.15 | 159628 |
| 2022-03-09 | 14.25 | $47.21 | 178264 |
| 2022-03-08 | 14.99 | $46.58 | 230400 |
| 2022-03-07 | 15.52 | $45.81 | 211200 |
| 2022-03-04 | 16.18 | $47.78 | 170600 |
| 2022-03-03 | 16.85 | $47.07 | 183032 |
| 2022-03-02 | 17.62 | $47.73 | 238200 |
| 2022-03-01 | 18.43 | $47.21 | 269400 |
| 2022-02-28 | 19.35 | $47.43 | 292000 |
| 2022-02-25 | 19.94 | $48.05 | 144800 |
| 2022-02-24 | 20.68 | $47.93 | 143000 |
| 2022-02-23 | 21.45 | $47.93 | 131298 |
| 2022-02-22 | 22.25 | $48.24 | 178400 |
| 2022-02-18 | 23.30 | $47.62 | 158602 |
| 2022-02-17 | 24.43 | $48.72 | 841228 |
| 2022-02-16 | 25.41 | $47.20 | 618600 |
| 2022-02-15 | 26.38 | $43.25 | 244620 |
| 2022-02-14 | 25.63 | $42.78 | 367000 |
| 2022-02-11 | 24.84 | $43.71 | 216276 |
| 2022-02-10 | 24.27 | $45.29 | 119600 |
| 2022-02-09 | 24.13 | $45.97 | 106230 |
| 2022-02-08 | 23.86 | $45.98 | 146400 |
| 2022-02-07 | 23.81 | $45.28 | 85800 |
| 2022-02-04 | 23.83 | $45.66 | 128600 |
| 2022-02-03 | 23.84 | $45.35 | 114600 |
| 2022-02-02 | 23.76 | $46.86 | 75608 |
| 2022-02-01 | 23.84 | $46.68 | 167400 |
| 2022-01-31 | 23.60 | $46.24 | 167210 |
| 2022-01-28 | 23.03 | $44.78 | 164600 |
| 2022-01-27 | 21.82 | $44.44 | 363600 |
| 2022-01-26 | 20.57 | $46.53 | 206000 |
| 2022-01-25 | 19.58 | $46.61 | 196000 |
| 2022-01-24 | 18.51 | $46.46 | 287200 |
| 2022-01-21 | 17.42 | $47.32 | 236074 |
| 2022-01-20 | 16.68 | $48.77 | 226600 |
| 2022-01-19 | 16.37 | $48.94 | 227064 |
| 2022-01-18 | 15.96 | $49.09 | 231286 |
| 2022-01-14 | 15.66 | $49.88 | 146614 |
| 2022-01-13 | 15.62 | $51.05 | 115666 |
| 2022-01-12 | 15.93 | $51.38 | 83006 |
| 2022-01-11 | 16.30 | $50.52 | 115018 |
| 2022-01-10 | 16.22 | $50.16 | 131400 |
| 2022-01-07 | 15.96 | $50.57 | 90624 |
| 2022-01-06 | 15.94 | $50.90 | 75000 |
| 2022-01-05 | 15.91 | $52.32 | 73272 |
| 2022-01-04 | 16.68 | $53.56 | 112800 |
| 2022-01-03 | 17.34 | $52.37 | 105080 |
| 2021-12-31 | 18.11 | $52.90 | 59800 |
| 2021-12-30 | 19.03 | $53.04 | 117800 |
| 2021-12-29 | 19.96 | $52.94 | 59000 |
| 2021-12-28 | 20.95 | $52.83 | 45834 |
| 2021-12-27 | 21.75 | $52.94 | 91090 |
| 2021-12-23 | 22.58 | $52.82 | 87600 |
| 2021-12-22 | 23.43 | $52.65 | 96222 |
| 2021-12-21 | 24.21 | $51.18 | 213400 |
| 2021-12-20 | 24.72 | $48.71 | 145684 |
| 2021-12-17 | 24.48 | $48.99 | 111600 |
| 2021-12-16 | 23.81 | $49.20 | 142800 |
| 2021-12-15 | 23.30 | $50.32 | 89002 |
| 2021-12-14 | 22.77 | $50.18 | 171014 |
| 2021-12-13 | 22.53 | $52.74 | 60600 |
| 2021-12-10 | 23.07 | $53.30 | 81258 |
| 2021-12-09 | 23.71 | $54.15 | 69614 |
| 2021-12-08 | 24.66 | $54.67 | 48052 |
| 2021-12-07 | 25.89 | $53.91 | 126200 |
| 2021-12-06 | 26.29 | $52.58 | 87200 |
| 2021-12-03 | 26.12 | $52.31 | 66270 |
| 2021-12-02 | 25.95 | $54.40 | 82430 |
| 2021-12-01 | 26.13 | $54.90 | 84858 |
| 2021-11-30 | 26.78 | $54.80 | 99842 |
| 2021-11-29 | 27.46 | $54.94 | 75834 |
| 2021-11-26 | 28.83 | $55.41 | 61632 |
| 2021-11-24 | 30.14 | $57.00 | 60200 |
| 2021-11-23 | 30.78 | $57.22 | 63480 |
| 2021-11-22 | 30.98 | $57.11 | 58400 |
| 2021-11-19 | 31.23 | $57.03 | 158000 |
| 2021-11-18 | 31.33 | $56.99 | 77014 |
| 2021-11-17 | 31.57 | $56.23 | 52800 |
| 2021-11-16 | 32.03 | $56.24 | 53800 |
| 2021-11-15 | 32.65 | $56.77 | 38634 |
| 2021-11-12 | 33.15 | $56.28 | 46000 |
| 2021-11-11 | 33.87 | $56.13 | 49800 |
| 2021-11-10 | 34.66 | $57.52 | 49226 |
| 2021-11-09 | 34.62 | $58.37 | 68200 |
| 2021-11-08 | 34.48 | $57.87 | 48200 |
| 2021-11-05 | 34.21 | $58.21 | 40616 |
| 2021-11-04 | 33.73 | $57.73 | 37800 |
| 2021-11-03 | 33.37 | $58.18 | 45414 |
| 2021-11-02 | 32.99 | $57.68 | 61600 |
| 2021-11-01 | 32.58 | $57.85 | 60600 |
| 2021-10-29 | 32.32 | $56.84 | 46400 |
| 2021-10-28 | 32.33 | $56.77 | 63800 |
| 2021-10-27 | 32.33 | $56.37 | 49600 |
| 2021-10-26 | 32.41 | $55.89 | 61488 |
| 2021-10-25 | 32.63 | $55.60 | 68800 |
| 2021-10-22 | 33.00 | $55.50 | 40000 |
| 2021-10-21 | 33.39 | $55.22 | 66800 |
| 2021-10-20 | 33.86 | $56.17 | 79400 |
| 2021-10-19 | 34.06 | $55.88 | 77242 |
| 2021-10-18 | 34.35 | $54.55 | 123600 |
| 2021-10-15 | 34.84 | $55.63 | 148400 |
| 2021-10-14 | 35.03 | $55.27 | 66000 |
| 2021-10-13 | 35.31 | $54.38 | 35212 |
| 2021-10-12 | 35.81 | $54.04 | 43000 |
| 2021-10-11 | 36.43 | $52.75 | 45200 |
| 2021-10-08 | 37.27 | $53.06 | 48296 |
| 2021-10-07 | 38.02 | $52.84 | 66400 |
| 2021-10-06 | 38.85 | $52.29 | 72860 |
| 2021-10-05 | 39.90 | $52.65 | 81612 |
| 2021-10-04 | 40.89 | $52.11 | 81000 |
| 2021-10-01 | 42.04 | $52.62 | 67600 |
| 2021-09-30 | 43.13 | $52.35 | 71400 |
| 2021-09-29 | 44.27 | $51.90 | 79434 |
| 2021-09-28 | 45.74 | $53.38 | 196426 |
| 2021-09-27 | 46.85 | $55.50 | 51000 |
| 2021-09-24 | 47.25 | $56.44 | 57832 |
| 2021-09-23 | 47.34 | $57.10 | 108600 |
| 2021-09-22 | 47.27 | $56.65 | 69898 |
| 2021-09-21 | 47.41 | $56.24 | 78200 |
| 2021-09-20 | 47.62 | $55.21 | 92600 |
| 2021-09-17 | 48.02 | $56.17 | 58290 |
| 2021-09-16 | 48.00 | $56.27 | 93452 |
| 2021-09-15 | 48.04 | $56.29 | 41416 |
| 2021-09-14 | 48.08 | $54.76 | 46496 |
| 2021-09-13 | 48.42 | $55.83 | 48870 |
| 2021-09-10 | 48.51 | $55.42 | 63802 |
| 2021-09-09 | 48.61 | $56.40 | 38600 |
| 2021-09-08 | 48.38 | $56.96 | 53800 |
| 2021-09-07 | 47.93 | $57.28 | 44000 |
| 2021-09-03 | 47.45 | $56.50 | 38468 |
| 2021-09-02 | 46.99 | $56.23 | 59078 |
| 2021-09-01 | 46.49 | $56.76 | 47400 |
| 2021-08-31 | 45.84 | $57.00 | 60800 |
| 2021-08-30 | 45.07 | $56.82 | 58800 |
| 2021-08-27 | 44.27 | $57.00 | 54448 |
| 2021-08-26 | 43.45 | $55.83 | 51294 |
| 2021-08-25 | 42.65 | $56.96 | 53400 |
| 2021-08-24 | 41.58 | $56.11 | 83470 |
| 2021-08-23 | 40.49 | $55.33 | 64600 |
| 2021-08-20 | 39.40 | $54.67 | 176800 |
| 2021-08-19 | 38.29 | $54.09 | 98672 |
| 2021-08-18 | 37.14 | $52.95 | 57600 |
| 2021-08-17 | 35.98 | $54.04 | 98218 |
| 2021-08-16 | 34.39 | $54.75 | 49290 |
| 2021-08-13 | 32.54 | $54.89 | 51800 |
| 2021-08-12 | 30.56 | $53.51 | 44086 |
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