Is Sturm, Ruger & Company, Inc. (RGR) a Buy, Sell, or Hold?
Enter your email address below for free access to our Sturm, Ruger & Company, Inc. (RGR) research center and poll results.
NYSE : RGR
Sturm, Ruger & Company, Inc. — Technical Indicators
$37.11 USD
-$0.7 (-1.85%)
- Volume
- 62.68K
- Average Volume
- 126.06K
- Market Capitalization
- $592.95M
- P/E Ratio
- 48.32
- Dividend Yield
- 1.05%
- Price Target
- $46.00
- Year High
- $48.21
- Year Low
- $28.33
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.51
- Current Ratio
- $3.35
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
38.24
2026-08-07
Close Price
$37.11
Vol: 80600
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
30.79
Average
49.71
Maximum
80.01
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 38.24 | $37.11 | 80600 |
| 2026-08-06 | 38.32 | $37.81 | 83786 |
| 2026-08-05 | 38.36 | $38.42 | 167235 |
| 2026-08-04 | 38.36 | $39.13 | 150500 |
| 2026-08-03 | 38.32 | $38.55 | 133060 |
| 2026-07-31 | 38.28 | $37.17 | 209700 |
| 2026-07-30 | 38.31 | $39.06 | 208863 |
| 2026-07-29 | 38.24 | $37.80 | 126700 |
| 2026-07-28 | 38.24 | $38.34 | 99008 |
| 2026-07-27 | 38.22 | $38.91 | 83900 |
| 2026-07-24 | 38.19 | $38.23 | 72000 |
| 2026-07-23 | 38.20 | $38.06 | 101924 |
| 2026-07-22 | 38.22 | $38.37 | 90718 |
| 2026-07-21 | 38.35 | $38.78 | 101303 |
| 2026-07-20 | 38.44 | $38.19 | 86909 |
| 2026-07-17 | 38.54 | $37.85 | 85100 |
| 2026-07-16 | 38.55 | $38.82 | 101928 |
| 2026-07-15 | 38.51 | $37.98 | 68002 |
| 2026-07-14 | 38.53 | $37.87 | 83800 |
| 2026-07-13 | 38.61 | $38.43 | 86506 |
| 2026-07-10 | 38.66 | $38.69 | 67542 |
| 2026-07-09 | 38.67 | $38.56 | 116642 |
| 2026-07-08 | 38.68 | $38.45 | 91078 |
| 2026-07-07 | 38.68 | $38.28 | 83914 |
| 2026-07-06 | 38.71 | $37.85 | 103400 |
| 2026-07-02 | 38.78 | $37.65 | 97705 |
| 2026-07-01 | 38.84 | $37.62 | 83017 |
| 2026-06-30 | 38.90 | $37.85 | 119670 |
| 2026-06-29 | 38.95 | $37.89 | 111122 |
| 2026-06-26 | 39.01 | $38.33 | 489000 |
| 2026-06-25 | 39.07 | $38.43 | 185800 |
| 2026-06-24 | 39.13 | $38.55 | 329636 |
| 2026-06-23 | 39.21 | $40.96 | 97700 |
| 2026-06-22 | 39.16 | $40.49 | 155990 |
| 2026-06-18 | 39.11 | $40.19 | 303014 |
| 2026-06-17 | 39.06 | $38.03 | 121200 |
| 2026-06-16 | 39.13 | $38.12 | 143456 |
| 2026-06-15 | 39.23 | $38.41 | 77511 |
| 2026-06-12 | 39.29 | $39.47 | 74627 |
| 2026-06-11 | 39.31 | $39.30 | 119406 |
| 2026-06-10 | 39.30 | $38.89 | 126621 |
| 2026-06-09 | 39.26 | $38.88 | 125100 |
| 2026-06-08 | 39.20 | $38.46 | 94822 |
| 2026-06-05 | 39.23 | $38.77 | 77497 |
| 2026-06-04 | 39.25 | $39.39 | 74400 |
| 2026-06-03 | 39.30 | $38.75 | 95732 |
| 2026-06-02 | 39.45 | $38.84 | 119400 |
| 2026-06-01 | 39.56 | $38.94 | 90200 |
| 2026-05-29 | 39.77 | $39.09 | 260942 |
| 2026-05-28 | 39.99 | $39.37 | 134000 |
| 2026-05-27 | 40.16 | $39.61 | 102100 |
| 2026-05-26 | 40.34 | $40.21 | 107600 |
| 2026-05-22 | 40.48 | $40.04 | 127735 |
| 2026-05-21 | 40.60 | $39.34 | 98916 |
| 2026-05-20 | 40.75 | $39.33 | 111800 |
| 2026-05-19 | 40.89 | $39.39 | 106400 |
| 2026-05-18 | 41.02 | $40.16 | 143027 |
| 2026-05-15 | 41.12 | $39.47 | 91303 |
| 2026-05-14 | 41.25 | $39.87 | 122600 |
| 2026-05-13 | 41.36 | $39.23 | 199507 |
| 2026-05-12 | 41.51 | $38.15 | 239915 |
| 2026-05-11 | 41.72 | $37.58 | 181300 |
| 2026-05-08 | 41.92 | $39.04 | 147400 |
| 2026-05-07 | 42.02 | $39.14 | 254574 |
| 2026-05-06 | 42.12 | $40.51 | 138609 |
| 2026-05-05 | 42.16 | $41.77 | 99600 |
| 2026-05-04 | 42.10 | $40.99 | 150326 |
| 2026-05-01 | 42.08 | $43.16 | 94916 |
| 2026-04-30 | 41.98 | $43.38 | 76100 |
| 2026-04-29 | 41.85 | $42.86 | 109001 |
| 2026-04-28 | 41.71 | $43.12 | 89629 |
| 2026-04-27 | 41.56 | $43.00 | 103711 |
| 2026-04-24 | 41.45 | $42.47 | 95747 |
| 2026-04-23 | 41.42 | $42.33 | 80400 |
| 2026-04-22 | 41.48 | $42.08 | 73719 |
| 2026-04-21 | 41.41 | $42.08 | 150200 |
| 2026-04-20 | 41.29 | $42.08 | 180668 |
| 2026-04-17 | 41.14 | $42.21 | 100147 |
| 2026-04-16 | 41.00 | $41.98 | 152800 |
| 2026-04-15 | 40.84 | $42.35 | 81721 |
| 2026-04-14 | 40.66 | $42.29 | 114348 |
| 2026-04-13 | 40.50 | $41.57 | 125227 |
| 2026-04-10 | 40.34 | $40.96 | 106900 |
| 2026-04-09 | 40.23 | $41.14 | 148400 |
| 2026-04-08 | 40.12 | $41.32 | 157664 |
| 2026-04-07 | 39.98 | $40.63 | 137130 |
| 2026-04-06 | 39.87 | $40.64 | 181848 |
| 2026-04-02 | 39.74 | $41.01 | 287938 |
| 2026-04-01 | 39.54 | $40.89 | 179500 |
| 2026-03-31 | 39.41 | $40.09 | 199661 |
| 2026-03-30 | 39.32 | $40.02 | 165882 |
| 2026-03-27 | 39.22 | $40.83 | 188617 |
| 2026-03-26 | 39.05 | $41.89 | 248946 |
| 2026-03-25 | 38.82 | $43.53 | 439617 |
| 2026-03-24 | 38.47 | $40.74 | 178258 |
| 2026-03-23 | 38.29 | $39.69 | 208300 |
| 2026-03-20 | 38.18 | $38.98 | 347340 |
| 2026-03-19 | 38.15 | $39.45 | 183219 |
| 2026-03-18 | 38.10 | $38.69 | 114800 |
| 2026-03-17 | 38.04 | $38.77 | 301300 |
| 2026-03-16 | 37.95 | $39.20 | 134936 |
| 2026-03-13 | 37.86 | $38.31 | 154010 |
| 2026-03-12 | 37.81 | $38.70 | 167126 |
| 2026-03-11 | 37.77 | $38.96 | 175227 |
| 2026-03-10 | 37.72 | $38.52 | 159900 |
| 2026-03-09 | 37.72 | $38.46 | 181500 |
| 2026-03-06 | 37.71 | $38.02 | 209800 |
| 2026-03-05 | 37.71 | $37.11 | 243639 |
| 2026-03-04 | 37.75 | $38.32 | 184004 |
| 2026-03-03 | 37.72 | $38.21 | 260700 |
| 2026-03-02 | 37.65 | $37.95 | 292163 |
| 2026-02-27 | 37.59 | $37.44 | 217515 |
| 2026-02-26 | 37.57 | $37.44 | 151827 |
| 2026-02-25 | 37.57 | $36.44 | 83700 |
| 2026-02-24 | 37.65 | $37.20 | 152600 |
| 2026-02-23 | 37.68 | $37.42 | 159200 |
| 2026-02-20 | 37.68 | $38.43 | 101533 |
| 2026-02-19 | 37.63 | $38.37 | 136529 |
| 2026-02-18 | 37.61 | $37.60 | 106400 |
| 2026-02-17 | 37.61 | $36.91 | 171630 |
| 2026-02-13 | 37.65 | $37.48 | 102200 |
| 2026-02-12 | 37.69 | $37.16 | 217300 |
| 2026-02-11 | 37.74 | $37.94 | 124522 |
| 2026-02-10 | 37.69 | $37.98 | 100400 |
| 2026-02-09 | 37.64 | $38.43 | 154222 |
| 2026-02-06 | 37.57 | $38.33 | 114410 |
| 2026-02-05 | 37.48 | $38.03 | 207905 |
| 2026-02-04 | 37.33 | $37.85 | 159303 |
| 2026-02-03 | 37.19 | $37.79 | 202100 |
| 2026-02-02 | 37.01 | $36.77 | 130300 |
| 2026-01-30 | 36.84 | $36.69 | 160200 |
| 2026-01-29 | 36.64 | $37.05 | 187900 |
| 2026-01-28 | 36.42 | $37.52 | 271800 |
| 2026-01-27 | 36.17 | $37.96 | 151039 |
| 2026-01-26 | 35.88 | $37.89 | 211139 |
| 2026-01-23 | 35.62 | $37.44 | 110917 |
| 2026-01-22 | 35.36 | $37.45 | 132382 |
| 2026-01-21 | 35.09 | $37.89 | 169101 |
| 2026-01-20 | 34.79 | $37.61 | 139300 |
| 2026-01-16 | 34.49 | $37.74 | 253125 |
| 2026-01-15 | 34.18 | $38.31 | 196400 |
| 2026-01-14 | 33.86 | $38.14 | 329200 |
| 2026-01-13 | 33.58 | $37.01 | 268718 |
| 2026-01-12 | 33.37 | $36.83 | 246400 |
| 2026-01-09 | 33.20 | $37.18 | 230100 |
| 2026-01-08 | 32.99 | $36.43 | 208903 |
| 2026-01-07 | 32.78 | $35.13 | 205736 |
| 2026-01-06 | 32.65 | $35.06 | 243000 |
| 2026-01-05 | 32.58 | $34.04 | 303850 |
| 2026-01-02 | 32.49 | $33.47 | 181525 |
| 2025-12-31 | 32.38 | $32.65 | 227000 |
| 2025-12-30 | 32.28 | $32.56 | 250820 |
| 2025-12-29 | 32.14 | $32.58 | 207660 |
| 2025-12-26 | 32.01 | $32.26 | 189800 |
| 2025-12-24 | 31.91 | $32.52 | 159600 |
| 2025-12-23 | 31.78 | $32.27 | 333400 |
| 2025-12-22 | 31.64 | $32.04 | 347449 |
| 2025-12-19 | 31.51 | $32.02 | 3.6M |
| 2025-12-18 | 31.35 | $31.52 | 275032 |
| 2025-12-17 | 31.24 | $31.63 | 302000 |
| 2025-12-16 | 31.20 | $31.94 | 285700 |
| 2025-12-15 | 31.12 | $32.52 | 321345 |
| 2025-12-12 | 31.06 | $32.73 | 265548 |
| 2025-12-11 | 30.96 | $33.45 | 334200 |
| 2025-12-10 | 30.85 | $32.95 | 270134 |
| 2025-12-09 | 30.79 | $32.30 | 306371 |
| 2025-12-08 | 30.83 | $32.54 | 644300 |
| 2025-12-05 | 30.90 | $33.55 | 353800 |
| 2025-12-04 | 30.98 | $32.22 | 271714 |
| 2025-12-03 | 31.56 | $31.44 | 251727 |
| 2025-12-02 | 32.08 | $30.54 | 293069 |
| 2025-12-01 | 32.61 | $29.71 | 271105 |
| 2025-11-28 | 33.25 | $30.12 | 138500 |
| 2025-11-26 | 33.93 | $30.13 | 269515 |
| 2025-11-25 | 34.63 | $29.94 | 207238 |
| 2025-11-24 | 35.40 | $29.59 | 361300 |
| 2025-11-21 | 36.26 | $29.42 | 357400 |
| 2025-11-20 | 37.14 | $28.81 | 301240 |
| 2025-11-19 | 38.00 | $29.36 | 313800 |
| 2025-11-18 | 38.78 | $30.78 | 237580 |
| 2025-11-17 | 39.45 | $30.27 | 352897 |
| 2025-11-14 | 40.17 | $31.26 | 271060 |
| 2025-11-13 | 40.84 | $30.76 | 272330 |
| 2025-11-12 | 41.59 | $31.37 | 254900 |
| 2025-11-11 | 42.36 | $31.76 | 286233 |
| 2025-11-10 | 43.13 | $33.01 | 275645 |
| 2025-11-07 | 43.79 | $33.94 | 346262 |
| 2025-11-06 | 44.36 | $35.17 | 435911 |
| 2025-11-05 | 44.92 | $43.86 | 192557 |
| 2025-11-04 | 45.06 | $41.70 | 143900 |
| 2025-11-03 | 45.24 | $41.32 | 196930 |
| 2025-10-31 | 45.43 | $42.41 | 221820 |
| 2025-10-30 | 45.53 | $43.68 | 155639 |
| 2025-10-29 | 45.56 | $44.12 | 153930 |
| 2025-10-28 | 45.55 | $45.36 | 144808 |
| 2025-10-27 | 45.46 | $46.80 | 202547 |
| 2025-10-24 | 45.26 | $46.96 | 129227 |
| 2025-10-23 | 45.08 | $46.11 | 164700 |
| 2025-10-22 | 44.86 | $44.95 | 149613 |
| 2025-10-21 | 44.72 | $44.25 | 139832 |
| 2025-10-20 | 44.63 | $44.52 | 179604 |
| 2025-10-17 | 44.42 | $44.66 | 162900 |
| 2025-10-16 | 44.17 | $45.94 | 166300 |
| 2025-10-15 | 43.84 | $46.64 | 222144 |
| 2025-10-14 | 43.47 | $47.13 | 130294 |
| 2025-10-13 | 43.08 | $46.34 | 152037 |
| 2025-10-10 | 42.66 | $45.24 | 175236 |
| 2025-10-09 | 42.25 | $46.42 | 157511 |
| 2025-10-08 | 41.79 | $46.66 | 164415 |
| 2025-10-07 | 41.27 | $45.27 | 172049 |
| 2025-10-06 | 40.77 | $45.05 | 199453 |
| 2025-10-03 | 40.30 | $44.54 | 184100 |
| 2025-10-02 | 39.84 | $44.21 | 191700 |
| 2025-10-01 | 39.37 | $44.01 | 200300 |
| 2025-09-30 | 38.89 | $43.47 | 298439 |
| 2025-09-29 | 38.44 | $42.77 | 649100 |
| 2025-09-26 | 38.03 | $43.37 | 230200 |
| 2025-09-25 | 37.59 | $41.78 | 168223 |
| 2025-09-24 | 37.25 | $42.19 | 318644 |
| 2025-09-23 | 36.90 | $42.37 | 480661 |
| 2025-09-22 | 36.53 | $40.36 | 336950 |
| 2025-09-19 | 36.25 | $39.73 | 690000 |
| 2025-09-18 | 35.97 | $39.29 | 192645 |
| 2025-09-17 | 35.71 | $39.22 | 286700 |
| 2025-09-16 | 35.46 | $39.32 | 410500 |
| 2025-09-15 | 35.19 | $37.83 | 216461 |
| 2025-09-12 | 35.01 | $37.15 | 222100 |
| 2025-09-11 | 34.89 | $37.16 | 337233 |
| 2025-09-10 | 34.77 | $36.29 | 540200 |
| 2025-09-09 | 34.65 | $35.23 | 126800 |
| 2025-09-08 | 34.56 | $35.63 | 143212 |
| 2025-09-05 | 34.44 | $35.37 | 143211 |
| 2025-09-04 | 34.33 | $34.93 | 151557 |
| 2025-09-03 | 34.25 | $34.27 | 129800 |
| 2025-09-02 | 34.21 | $34.51 | 120849 |
| 2025-08-29 | 34.12 | $34.67 | 122300 |
| 2025-08-28 | 33.98 | $34.54 | 142700 |
| 2025-08-27 | 33.96 | $34.97 | 96900 |
| 2025-08-26 | 33.94 | $35.07 | 153300 |
| 2025-08-25 | 33.93 | $34.98 | 127505 |
| 2025-08-22 | 33.93 | $34.91 | 151346 |
| 2025-08-21 | 33.95 | $34.02 | 120000 |
| 2025-08-20 | 34.00 | $34.12 | 190219 |
| 2025-08-19 | 34.11 | $34.16 | 162700 |
| 2025-08-18 | 34.17 | $33.89 | 154753 |
| 2025-08-15 | 34.23 | $34.24 | 281355 |
| 2025-08-14 | 34.25 | $34.77 | 174100 |
| 2025-08-13 | 34.30 | $34.89 | 202300 |
| 2025-08-12 | 34.33 | $33.92 | 186200 |
| 2025-08-11 | 34.39 | $33.25 | 179700 |
| 2025-08-08 | 34.52 | $33.25 | 154332 |
| 2025-08-07 | 34.64 | $33.25 | 193800 |
| 2025-08-06 | 34.76 | $33.41 | 198300 |
| 2025-08-05 | 34.89 | $33.43 | 285700 |
| 2025-08-04 | 35.02 | $32.74 | 371794 |
| 2025-08-01 | 35.19 | $31.75 | 425096 |
| 2025-07-31 | 35.43 | $34.16 | 484538 |
| 2025-07-30 | 35.55 | $34.62 | 231877 |
| 2025-07-29 | 35.62 | $34.92 | 132200 |
| 2025-07-28 | 35.67 | $34.88 | 136227 |
| 2025-07-25 | 35.71 | $35.27 | 97665 |
| 2025-07-24 | 35.76 | $35.10 | 121200 |
| 2025-07-23 | 35.78 | $36.31 | 133354 |
| 2025-07-22 | 35.75 | $35.41 | 207405 |
| 2025-07-21 | 35.78 | $34.93 | 239462 |
| 2025-07-18 | 35.89 | $34.83 | 175941 |
| 2025-07-17 | 36.04 | $35.61 | 144212 |
| 2025-07-16 | 36.12 | $35.52 | 154944 |
| 2025-07-15 | 36.23 | $35.16 | 175515 |
| 2025-07-14 | 36.35 | $35.77 | 171900 |
| 2025-07-11 | 36.45 | $35.65 | 173736 |
| 2025-07-10 | 36.56 | $35.79 | 147653 |
| 2025-07-09 | 36.66 | $35.86 | 127500 |
| 2025-07-08 | 36.73 | $36.20 | 260081 |
| 2025-07-07 | 36.71 | $36.07 | 146245 |
| 2025-07-03 | 36.70 | $36.52 | 74500 |
| 2025-07-02 | 36.66 | $36.54 | 133800 |
| 2025-07-01 | 36.62 | $36.09 | 115859 |
| 2025-06-30 | 36.60 | $35.90 | 219649 |
| 2025-06-27 | 36.61 | $35.73 | 295227 |
| 2025-06-26 | 36.62 | $36.11 | 151500 |
| 2025-06-25 | 36.60 | $35.55 | 200727 |
| 2025-06-24 | 36.64 | $35.78 | 303100 |
| 2025-06-23 | 36.63 | $35.94 | 291579 |
| 2025-06-20 | 36.63 | $37.21 | 482279 |
| 2025-06-18 | 36.57 | $37.73 | 192106 |
| 2025-06-17 | 36.51 | $37.26 | 206332 |
| 2025-06-16 | 36.48 | $37.68 | 135200 |
| 2025-06-13 | 36.44 | $37.55 | 150304 |
| 2025-06-12 | 36.43 | $37.86 | 108706 |
| 2025-06-11 | 36.37 | $37.84 | 130900 |
| 2025-06-10 | 36.33 | $37.72 | 184840 |
| 2025-06-09 | 36.26 | $37.26 | 262736 |
| 2025-06-06 | 36.15 | $35.93 | 128347 |
| 2025-06-05 | 36.12 | $35.77 | 145648 |
| 2025-06-04 | 35.98 | $35.75 | 167800 |
| 2025-06-03 | 35.86 | $35.79 | 161347 |
| 2025-06-02 | 35.78 | $35.54 | 229807 |
| 2025-05-30 | 35.76 | $36.20 | 242000 |
| 2025-05-29 | 35.66 | $36.00 | 130716 |
| 2025-05-28 | 35.89 | $35.67 | 132800 |
| 2025-05-27 | 36.14 | $36.28 | 190400 |
| 2025-05-23 | 36.33 | $35.66 | 170809 |
| 2025-05-22 | 36.57 | $35.87 | 158929 |
| 2025-05-21 | 36.79 | $35.96 | 150307 |
| 2025-05-20 | 36.99 | $36.54 | 154100 |
| 2025-05-19 | 37.14 | $36.78 | 123746 |
| 2025-05-16 | 37.25 | $36.91 | 176821 |
| 2025-05-15 | 37.37 | $37.19 | 128921 |
| 2025-05-14 | 37.45 | $36.75 | 206432 |
| 2025-05-13 | 37.56 | $36.99 | 207642 |
| 2025-05-12 | 37.65 | $36.39 | 243167 |
| 2025-05-09 | 37.78 | $35.00 | 235246 |
| 2025-05-08 | 37.93 | $35.35 | 344600 |
| 2025-05-07 | 38.07 | $32.98 | 192795 |
| 2025-05-06 | 38.30 | $33.33 | 265152 |
| 2025-05-05 | 38.51 | $34.28 | 415900 |
| 2025-05-02 | 38.73 | $35.01 | 370300 |
| 2025-05-01 | 38.91 | $34.20 | 619918 |
| 2025-04-30 | 39.16 | $40.66 | 186700 |
| 2025-04-29 | 39.10 | $40.68 | 117215 |
| 2025-04-28 | 39.03 | $40.11 | 125253 |
| 2025-04-25 | 39.00 | $40.33 | 93032 |
| 2025-04-24 | 38.98 | $40.27 | 106723 |
| 2025-04-23 | 38.94 | $39.95 | 149200 |
| 2025-04-22 | 38.91 | $39.72 | 121366 |
| 2025-04-21 | 38.90 | $38.99 | 100000 |
| 2025-04-17 | 38.92 | $39.29 | 92746 |
| 2025-04-16 | 38.94 | $38.78 | 85203 |
| 2025-04-15 | 39.00 | $38.82 | 138200 |
| 2025-04-14 | 39.07 | $38.86 | 89200 |
| 2025-04-11 | 39.13 | $38.95 | 119900 |
| 2025-04-10 | 39.20 | $38.09 | 115533 |
| 2025-04-09 | 39.30 | $38.13 | 186437 |
| 2025-04-08 | 39.37 | $37.57 | 243600 |
| 2025-04-07 | 39.49 | $37.53 | 220907 |
| 2025-04-04 | 39.62 | $38.68 | 260904 |
| 2025-04-03 | 39.66 | $38.55 | 162658 |
| 2025-04-02 | 39.74 | $39.22 | 77467 |
| 2025-04-01 | 39.75 | $39.44 | 75237 |
| 2025-03-31 | 39.75 | $39.29 | 130635 |
| 2025-03-28 | 39.77 | $39.44 | 113000 |
| 2025-03-27 | 39.77 | $39.93 | 138300 |
| 2025-03-26 | 39.75 | $39.55 | 83337 |
| 2025-03-25 | 39.78 | $39.39 | 89000 |
| 2025-03-24 | 39.85 | $39.54 | 115900 |
| 2025-03-21 | 39.86 | $39.41 | 289904 |
| 2025-03-20 | 39.87 | $39.57 | 92054 |
| 2025-03-19 | 39.88 | $40.07 | 105300 |
| 2025-03-18 | 39.65 | $40.19 | 128914 |
| 2025-03-17 | 39.39 | $40.00 | 123338 |
| 2025-03-14 | 39.17 | $40.42 | 153446 |
| 2025-03-13 | 38.95 | $40.17 | 160100 |
| 2025-03-12 | 38.74 | $39.45 | 146000 |
| 2025-03-11 | 38.56 | $39.92 | 141900 |
| 2025-03-10 | 38.34 | $40.08 | 155735 |
| 2025-03-07 | 38.11 | $39.62 | 186746 |
| 2025-03-06 | 37.91 | $40.03 | 149372 |
| 2025-03-05 | 37.69 | $39.48 | 132132 |
| 2025-03-04 | 37.50 | $39.44 | 160800 |
| 2025-03-03 | 37.28 | $39.68 | 146600 |
| 2025-02-28 | 37.08 | $39.46 | 159038 |
| 2025-02-27 | 36.91 | $39.59 | 128207 |
| 2025-02-26 | 36.73 | $40.04 | 151200 |
| 2025-02-25 | 36.53 | $40.78 | 160702 |
| 2025-02-24 | 36.33 | $39.72 | 191754 |
| 2025-02-21 | 36.14 | $39.62 | 266729 |
| 2025-02-20 | 35.97 | $39.81 | 467119 |
| 2025-02-19 | 35.76 | $35.46 | 134200 |
| 2025-02-18 | 35.78 | $35.11 | 140300 |
| 2025-02-14 | 35.80 | $35.52 | 120138 |
| 2025-02-13 | 35.83 | $36.05 | 122639 |
| 2025-02-12 | 35.80 | $35.85 | 110705 |
| 2025-02-11 | 35.79 | $35.94 | 178709 |
| 2025-02-10 | 35.78 | $35.56 | 274203 |
| 2025-02-07 | 35.74 | $35.42 | 106513 |
| 2025-02-06 | 35.72 | $35.59 | 87285 |
| 2025-02-05 | 35.66 | $35.65 | 82200 |
| 2025-02-04 | 35.63 | $35.61 | 93948 |
| 2025-02-03 | 35.60 | $35.14 | 118937 |
| 2025-01-31 | 35.59 | $35.60 | 159324 |
| 2025-01-30 | 35.58 | $36.16 | 120823 |
| 2025-01-29 | 35.50 | $35.94 | 116900 |
| 2025-01-28 | 35.44 | $36.16 | 125613 |
| 2025-01-27 | 35.38 | $36.59 | 116400 |
| 2025-01-24 | 35.30 | $36.11 | 93419 |
| 2025-01-23 | 35.23 | $36.05 | 114211 |
| 2025-01-22 | 35.17 | $35.71 | 135300 |
| 2025-01-21 | 35.15 | $35.76 | 172600 |
| 2025-01-17 | 35.14 | $35.67 | 103606 |
| 2025-01-16 | 35.17 | $35.94 | 97200 |
| 2025-01-15 | 35.22 | $35.61 | 100346 |
| 2025-01-14 | 35.26 | $35.65 | 93500 |
| 2025-01-13 | 35.30 | $35.71 | 153800 |
| 2025-01-10 | 35.36 | $34.77 | 157368 |
| 2025-01-08 | 35.47 | $34.88 | 152600 |
| 2025-01-07 | 35.56 | $34.58 | 131214 |
| 2025-01-06 | 35.64 | $34.87 | 142800 |
| 2025-01-03 | 35.77 | $35.12 | 116000 |
| 2025-01-02 | 35.92 | $34.86 | 121874 |
| 2024-12-31 | 36.06 | $35.37 | 175145 |
| 2024-12-30 | 36.19 | $34.66 | 172221 |
| 2024-12-27 | 36.37 | $34.65 | 120200 |
| 2024-12-26 | 36.53 | $34.99 | 109023 |
| 2024-12-24 | 36.68 | $35.12 | 75400 |
| 2024-12-23 | 36.85 | $34.63 | 403880 |
| 2024-12-20 | 37.02 | $34.93 | 576368 |
| 2024-12-19 | 37.15 | $35.23 | 230685 |
| 2024-12-18 | 37.26 | $35.58 | 311515 |
| 2024-12-17 | 37.39 | $36.21 | 293804 |
| 2024-12-16 | 37.48 | $36.92 | 232902 |
| 2024-12-13 | 37.56 | $36.38 | 118000 |
| 2024-12-12 | 37.66 | $36.59 | 102441 |
| 2024-12-11 | 37.81 | $36.80 | 183942 |
| 2024-12-10 | 38.00 | $37.04 | 177100 |
| 2024-12-09 | 38.18 | $36.76 | 257026 |
| 2024-12-06 | 38.40 | $36.03 | 274314 |
| 2024-12-05 | 38.65 | $37.62 | 130832 |
| 2024-12-04 | 38.80 | $38.03 | 137500 |
| 2024-12-03 | 38.99 | $37.63 | 155133 |
| 2024-12-02 | 39.13 | $38.07 | 161700 |
| 2024-11-29 | 39.22 | $38.09 | 87929 |
| 2024-11-27 | 39.29 | $38.03 | 123800 |
| 2024-11-26 | 39.42 | $37.98 | 280100 |
| 2024-11-25 | 39.58 | $38.53 | 153800 |
| 2024-11-22 | 39.71 | $37.97 | 140063 |
| 2024-11-21 | 39.84 | $37.53 | 144200 |
| 2024-11-20 | 39.99 | $37.37 | 120863 |
| 2024-11-19 | 40.16 | $38.28 | 124847 |
| 2024-11-18 | 40.27 | $38.01 | 133930 |
| 2024-11-15 | 40.45 | $38.39 | 152313 |
| 2024-11-14 | 40.65 | $38.42 | 149206 |
| 2024-11-13 | 40.84 | $39.63 | 235600 |
| 2024-11-12 | 40.97 | $40.58 | 132000 |
| 2024-11-11 | 41.00 | $40.74 | 121913 |
| 2024-11-08 | 41.03 | $41.06 | 192458 |
| 2024-11-07 | 41.05 | $41.00 | 210113 |
| 2024-11-06 | 41.05 | $40.66 | 593700 |
| 2024-11-05 | 41.08 | $41.76 | 330683 |
| 2024-11-04 | 41.05 | $40.45 | 244200 |
| 2024-11-01 | 41.10 | $40.01 | 389651 |
| 2024-10-31 | 41.14 | $39.32 | 578412 |
| 2024-10-30 | 41.21 | $40.78 | 161505 |
| 2024-10-29 | 41.22 | $41.15 | 180739 |
| 2024-10-28 | 41.25 | $41.03 | 93800 |
| 2024-10-25 | 41.28 | $40.67 | 122710 |
| 2024-10-24 | 41.33 | $40.55 | 90100 |
| 2024-10-23 | 41.41 | $40.62 | 94140 |
| 2024-10-22 | 41.49 | $40.63 | 94559 |
| 2024-10-21 | 41.58 | $41.51 | 129000 |
| 2024-10-18 | 41.61 | $42.48 | 72846 |
| 2024-10-17 | 41.57 | $42.20 | 64314 |
| 2024-10-16 | 41.58 | $42.15 | 98847 |
| 2024-10-15 | 41.55 | $41.30 | 93200 |
| 2024-10-14 | 41.55 | $41.34 | 59953 |
| 2024-10-11 | 41.57 | $41.33 | 95159 |
| 2024-10-10 | 41.57 | $41.14 | 147706 |
| 2024-10-09 | 41.57 | $41.21 | 131317 |
| 2024-10-08 | 41.54 | $41.05 | 107300 |
| 2024-10-07 | 41.53 | $41.52 | 93936 |
| 2024-10-04 | 41.48 | $40.84 | 85226 |
| 2024-10-03 | 41.49 | $40.73 | 95100 |
| 2024-10-02 | 41.51 | $41.03 | 67438 |
| 2024-10-01 | 41.53 | $41.58 | 81204 |
| 2024-09-30 | 41.53 | $41.68 | 120330 |
| 2024-09-27 | 41.55 | $41.78 | 120900 |
| 2024-09-26 | 41.57 | $42.16 | 82500 |
| 2024-09-25 | 41.55 | $42.04 | 87000 |
| 2024-09-24 | 41.56 | $42.43 | 109500 |
| 2024-09-23 | 41.56 | $42.22 | 113833 |
| 2024-09-20 | 41.54 | $41.71 | 734822 |
| 2024-09-19 | 41.54 | $42.36 | 130208 |
| 2024-09-18 | 41.54 | $41.46 | 138600 |
| 2024-09-17 | 41.56 | $41.42 | 186900 |
| 2024-09-16 | 41.59 | $41.62 | 151900 |
| 2024-09-13 | 41.61 | $41.50 | 88800 |
| 2024-09-12 | 41.62 | $40.97 | 84083 |
| 2024-09-11 | 41.63 | $40.66 | 153200 |
| 2024-09-10 | 41.67 | $40.86 | 133400 |
| 2024-09-09 | 41.68 | $40.52 | 166400 |
| 2024-09-06 | 41.74 | $41.03 | 127100 |
| 2024-09-05 | 41.76 | $41.24 | 75943 |
| 2024-09-04 | 41.73 | $41.42 | 92734 |
| 2024-09-03 | 41.68 | $41.54 | 89371 |
| 2024-08-30 | 41.66 | $42.12 | 155843 |
| 2024-08-29 | 41.72 | $42.07 | 74901 |
| 2024-08-28 | 41.78 | $41.76 | 82374 |
| 2024-08-27 | 41.95 | $42.26 | 67500 |
| 2024-08-26 | 42.14 | $42.38 | 91800 |
| 2024-08-23 | 42.29 | $41.99 | 143847 |
| 2024-08-22 | 42.45 | $41.70 | 168700 |
| 2024-08-21 | 42.61 | $42.33 | 73600 |
| 2024-08-20 | 42.68 | $41.78 | 82100 |
| 2024-08-19 | 42.78 | $42.14 | 89847 |
| 2024-08-16 | 42.85 | $41.86 | 246521 |
| 2024-08-15 | 42.92 | $41.71 | 97542 |
| 2024-08-14 | 43.04 | $41.13 | 74200 |
| 2024-08-13 | 43.22 | $41.55 | 93759 |
| 2024-08-12 | 43.39 | $41.14 | 209013 |
| 2024-08-09 | 43.51 | $41.56 | 119224 |
| 2024-08-08 | 43.50 | $41.52 | 104200 |
| 2024-08-07 | 43.52 | $40.54 | 101500 |
| 2024-08-06 | 43.55 | $40.47 | 140113 |
| 2024-08-05 | 43.58 | $41.24 | 137600 |
| 2024-08-02 | 43.57 | $43.34 | 151245 |
| 2024-08-01 | 43.46 | $43.27 | 269300 |
| 2024-07-31 | 43.36 | $45.11 | 129244 |
| 2024-07-30 | 43.17 | $45.94 | 93789 |
| 2024-07-29 | 42.94 | $45.51 | 98800 |
| 2024-07-26 | 42.75 | $45.18 | 108400 |
| 2024-07-25 | 42.58 | $44.84 | 86856 |
| 2024-07-24 | 42.41 | $43.77 | 88719 |
| 2024-07-23 | 42.31 | $43.75 | 92252 |
| 2024-07-22 | 42.22 | $43.47 | 94100 |
| 2024-07-19 | 42.09 | $43.28 | 99924 |
| 2024-07-18 | 42.05 | $44.23 | 93900 |
| 2024-07-17 | 41.96 | $44.76 | 117034 |
| 2024-07-16 | 41.86 | $44.83 | 169807 |
| 2024-07-15 | 41.74 | $43.59 | 428598 |
| 2024-07-12 | 41.69 | $41.36 | 153800 |
| 2024-07-11 | 41.77 | $42.01 | 110203 |
| 2024-07-10 | 41.82 | $41.13 | 81913 |
| 2024-07-09 | 41.91 | $40.90 | 132600 |
| 2024-07-08 | 42.02 | $41.09 | 89579 |
| 2024-07-05 | 42.10 | $41.17 | 154812 |
| 2024-07-03 | 42.20 | $41.30 | 61144 |
| 2024-07-02 | 42.29 | $41.27 | 129000 |
| 2024-07-01 | 42.44 | $41.42 | 158207 |
| 2024-06-28 | 42.60 | $41.65 | 562107 |
| 2024-06-27 | 42.68 | $41.85 | 140129 |
| 2024-06-26 | 42.73 | $41.32 | 178200 |
| 2024-06-25 | 42.82 | $41.75 | 164321 |
| 2024-06-24 | 42.91 | $42.06 | 174714 |
| 2024-06-21 | 42.97 | $40.82 | 645614 |
| 2024-06-20 | 43.09 | $42.54 | 104400 |
| 2024-06-18 | 43.11 | $42.47 | 116944 |
| 2024-06-17 | 43.11 | $42.73 | 131748 |
| 2024-06-14 | 43.13 | $42.32 | 126525 |
| 2024-06-13 | 43.16 | $42.62 | 139110 |
| 2024-06-12 | 43.19 | $42.94 | 74900 |
| 2024-06-11 | 43.20 | $43.10 | 88300 |
| 2024-06-10 | 43.19 | $42.85 | 141000 |
| 2024-06-07 | 43.23 | $43.03 | 93800 |
| 2024-06-06 | 43.23 | $42.84 | 83616 |
| 2024-06-05 | 43.24 | $43.10 | 108466 |
| 2024-06-04 | 43.40 | $43.13 | 109317 |
| 2024-06-03 | 43.56 | $44.35 | 131300 |
| 2024-05-31 | 43.69 | $44.44 | 195018 |
| 2024-05-30 | 43.81 | $43.37 | 128519 |
| 2024-05-29 | 43.96 | $42.88 | 87415 |
| 2024-05-28 | 44.13 | $43.03 | 95646 |
| 2024-05-24 | 44.29 | $43.55 | 91840 |
| 2024-05-23 | 44.44 | $43.32 | 285208 |
| 2024-05-22 | 44.58 | $43.28 | 149260 |
| 2024-05-21 | 44.74 | $42.91 | 188051 |
| 2024-05-20 | 44.94 | $42.41 | 122806 |
| 2024-05-17 | 45.16 | $43.05 | 148500 |
| 2024-05-16 | 45.34 | $43.09 | 143481 |
| 2024-05-15 | 45.49 | $43.07 | 137400 |
| 2024-05-14 | 45.62 | $43.12 | 130800 |
| 2024-05-13 | 45.74 | $42.99 | 141054 |
| 2024-05-10 | 45.86 | $43.58 | 277403 |
| 2024-05-09 | 45.97 | $43.06 | 218202 |
| 2024-05-08 | 46.16 | $43.10 | 414212 |
| 2024-05-07 | 46.33 | $46.33 | 154614 |
| 2024-05-06 | 46.37 | $46.28 | 107400 |
| 2024-05-03 | 46.44 | $46.92 | 209700 |
| 2024-05-02 | 46.42 | $46.85 | 87600 |
| 2024-05-01 | 46.41 | $46.45 | 89100 |
| 2024-04-30 | 46.37 | $46.23 | 92200 |
| 2024-04-29 | 46.35 | $46.26 | 113312 |
| 2024-04-26 | 46.33 | $46.47 | 87000 |
| 2024-04-25 | 46.31 | $46.23 | 115387 |
| 2024-04-24 | 46.31 | $46.42 | 107053 |
| 2024-04-23 | 46.29 | $46.89 | 138155 |
| 2024-04-22 | 46.24 | $46.75 | 87322 |
| 2024-04-19 | 46.19 | $46.75 | 129100 |
| 2024-04-18 | 46.15 | $46.12 | 169814 |
| 2024-04-17 | 46.14 | $45.62 | 132100 |
| 2024-04-16 | 46.16 | $45.45 | 150000 |
| 2024-04-15 | 46.18 | $45.49 | 166800 |
| 2024-04-12 | 46.20 | $45.72 | 184300 |
| 2024-04-11 | 46.17 | $46.77 | 130901 |
| 2024-04-10 | 46.10 | $46.60 | 157800 |
| 2024-04-09 | 46.04 | $47.18 | 198507 |
| 2024-04-08 | 45.96 | $47.61 | 213800 |
| 2024-04-05 | 45.84 | $46.62 | 139800 |
| 2024-04-04 | 45.69 | $46.55 | 123300 |
| 2024-04-03 | 45.49 | $45.74 | 114900 |
| 2024-04-02 | 45.32 | $45.81 | 159856 |
| 2024-04-01 | 45.17 | $45.80 | 129800 |
| 2024-03-28 | 45.02 | $46.15 | 160963 |
| 2024-03-27 | 44.88 | $46.23 | 112200 |
| 2024-03-26 | 44.73 | $45.99 | 164141 |
| 2024-03-25 | 44.58 | $45.88 | 107240 |
| 2024-03-22 | 44.41 | $45.63 | 88648 |
| 2024-03-21 | 44.29 | $45.96 | 145100 |
| 2024-03-20 | 44.14 | $46.05 | 128048 |
| 2024-03-19 | 44.04 | $45.87 | 274737 |
| 2024-03-18 | 43.92 | $45.87 | 204336 |
| 2024-03-15 | 43.78 | $45.88 | 827406 |
| 2024-03-14 | 43.67 | $45.18 | 175100 |
| 2024-03-13 | 43.59 | $45.48 | 162545 |
| 2024-03-12 | 43.47 | $45.40 | 162053 |
| 2024-03-11 | 43.44 | $45.42 | 157800 |
| 2024-03-08 | 43.39 | $45.38 | 294922 |
| 2024-03-07 | 43.35 | $43.62 | 227537 |
| 2024-03-06 | 43.33 | $42.47 | 313400 |
| 2024-03-05 | 43.38 | $42.24 | 113711 |
| 2024-03-04 | 43.42 | $42.89 | 170300 |
| 2024-03-01 | 43.46 | $42.89 | 138035 |
| 2024-02-29 | 43.56 | $43.32 | 124047 |
| 2024-02-28 | 43.57 | $43.16 | 119222 |
| 2024-02-27 | 43.66 | $43.10 | 172444 |
| 2024-02-26 | 43.72 | $42.48 | 201600 |
| 2024-02-23 | 43.80 | $43.13 | 155839 |
| 2024-02-22 | 43.84 | $42.99 | 244200 |
| 2024-02-21 | 43.87 | $43.95 | 218503 |
| 2024-02-20 | 43.87 | $43.46 | 151624 |
| 2024-02-16 | 43.91 | $43.24 | 144800 |
| 2024-02-15 | 43.93 | $43.68 | 127700 |
| 2024-02-14 | 43.93 | $43.50 | 131041 |
| 2024-02-13 | 43.94 | $42.99 | 176015 |
| 2024-02-12 | 43.99 | $44.87 | 112500 |
| 2024-02-09 | 43.96 | $44.53 | 115200 |
| 2024-02-08 | 43.95 | $44.43 | 119600 |
| 2024-02-07 | 43.91 | $43.37 | 107443 |
| 2024-02-06 | 43.93 | $43.29 | 94800 |
| 2024-02-05 | 43.97 | $43.20 | 119531 |
| 2024-02-02 | 44.04 | $43.63 | 120800 |
| 2024-02-01 | 44.06 | $44.81 | 231438 |
| 2024-01-31 | 44.04 | $43.66 | 155000 |
| 2024-01-30 | 44.11 | $44.82 | 219819 |
| 2024-01-29 | 44.14 | $44.32 | 76900 |
| 2024-01-26 | 44.21 | $44.15 | 67000 |
| 2024-01-25 | 44.30 | $43.94 | 96037 |
| 2024-01-24 | 44.37 | $43.49 | 128240 |
| 2024-01-23 | 44.48 | $44.03 | 105000 |
| 2024-01-22 | 44.53 | $44.15 | 188600 |
| 2024-01-19 | 44.55 | $43.67 | 120500 |
| 2024-01-18 | 44.62 | $43.69 | 159830 |
| 2024-01-17 | 44.63 | $43.75 | 135100 |
| 2024-01-16 | 44.62 | $44.00 | 96549 |
| 2024-01-12 | 44.61 | $44.28 | 82811 |
| 2024-01-11 | 44.61 | $44.29 | 140349 |
| 2024-01-10 | 44.57 | $43.59 | 81617 |
| 2024-01-09 | 44.56 | $43.75 | 96700 |
| 2024-01-08 | 44.57 | $44.11 | 100546 |
| 2024-01-05 | 44.59 | $44.64 | 125038 |
| 2024-01-04 | 44.61 | $44.08 | 109410 |
| 2024-01-03 | 44.64 | $44.39 | 117900 |
| 2024-01-02 | 44.68 | $45.05 | 118716 |
| 2023-12-29 | 44.66 | $45.45 | 117800 |
| 2023-12-28 | 44.59 | $45.76 | 91900 |
| 2023-12-27 | 44.50 | $45.84 | 121700 |
| 2023-12-26 | 44.41 | $45.43 | 88725 |
| 2023-12-22 | 44.40 | $45.56 | 90986 |
| 2023-12-21 | 44.39 | $45.12 | 84400 |
| 2023-12-20 | 44.41 | $44.63 | 161287 |
| 2023-12-19 | 44.45 | $44.97 | 165400 |
| 2023-12-18 | 44.45 | $43.91 | 159000 |
| 2023-12-15 | 44.49 | $43.63 | 585000 |
| 2023-12-14 | 44.55 | $43.77 | 231151 |
| 2023-12-13 | 44.64 | $44.16 | 280772 |
| 2023-12-12 | 44.70 | $43.51 | 159416 |
| 2023-12-11 | 44.75 | $43.45 | 131900 |
| 2023-12-08 | 44.84 | $43.85 | 112500 |
| 2023-12-07 | 44.86 | $44.61 | 113300 |
| 2023-12-06 | 44.80 | $44.99 | 94800 |
| 2023-12-05 | 44.77 | $44.72 | 147100 |
| 2023-12-04 | 44.81 | $45.24 | 142001 |
| 2023-12-01 | 44.81 | $44.67 | 123601 |
| 2023-11-30 | 44.85 | $43.96 | 163700 |
| 2023-11-29 | 45.37 | $44.01 | 121131 |
| 2023-11-28 | 45.94 | $44.09 | 120302 |
| 2023-11-27 | 46.44 | $45.11 | 110558 |
| 2023-11-24 | 46.88 | $45.49 | 49722 |
| 2023-11-22 | 47.34 | $45.35 | 129434 |
| 2023-11-21 | 47.77 | $45.50 | 128300 |
| 2023-11-20 | 48.16 | $45.06 | 172000 |
| 2023-11-17 | 48.58 | $44.65 | 549726 |
| 2023-11-16 | 49.08 | $44.71 | 190900 |
| 2023-11-15 | 49.59 | $45.61 | 178600 |
| 2023-11-14 | 50.06 | $45.51 | 182400 |
| 2023-11-13 | 50.53 | $44.48 | 193195 |
| 2023-11-10 | 51.03 | $45.14 | 147373 |
| 2023-11-09 | 51.49 | $44.21 | 188951 |
| 2023-11-08 | 51.95 | $43.56 | 301800 |
| 2023-11-07 | 52.46 | $44.26 | 271129 |
| 2023-11-06 | 52.92 | $45.67 | 279349 |
| 2023-11-03 | 53.29 | $45.14 | 376227 |
| 2023-11-02 | 53.62 | $45.47 | 609100 |
| 2023-11-01 | 53.92 | $54.39 | 160074 |
| 2023-10-31 | 53.80 | $55.35 | 95221 |
| 2023-10-30 | 53.63 | $54.04 | 74226 |
| 2023-10-27 | 53.52 | $53.92 | 72806 |
| 2023-10-26 | 53.43 | $54.72 | 88500 |
| 2023-10-25 | 53.28 | $53.99 | 80500 |
| 2023-10-24 | 53.15 | $53.38 | 66327 |
| 2023-10-23 | 53.03 | $53.42 | 111538 |
| 2023-10-20 | 52.93 | $54.61 | 104800 |
| 2023-10-19 | 52.76 | $54.87 | 130900 |
| 2023-10-18 | 52.59 | $55.09 | 153600 |
| 2023-10-17 | 52.41 | $54.92 | 140426 |
| 2023-10-16 | 52.24 | $54.49 | 165942 |
| 2023-10-13 | 52.10 | $54.32 | 181400 |
| 2023-10-12 | 51.89 | $53.34 | 97400 |
| 2023-10-11 | 51.77 | $53.79 | 53342 |
| 2023-10-10 | 51.59 | $53.56 | 108816 |
| 2023-10-09 | 51.45 | $52.98 | 82350 |
| 2023-10-06 | 51.34 | $51.68 | 82700 |
| 2023-10-05 | 51.27 | $51.52 | 112651 |
| 2023-10-04 | 51.18 | $52.06 | 100500 |
| 2023-10-03 | 51.09 | $51.82 | 71100 |
| 2023-10-02 | 51.03 | $51.95 | 104700 |
| 2023-09-29 | 51.02 | $52.12 | 96400 |
| 2023-09-28 | 51.00 | $51.74 | 118715 |
| 2023-09-27 | 51.02 | $51.41 | 62400 |
| 2023-09-26 | 51.03 | $50.93 | 100000 |
| 2023-09-25 | 51.07 | $51.31 | 93600 |
| 2023-09-22 | 51.08 | $51.32 | 67500 |
| 2023-09-21 | 51.08 | $51.44 | 143134 |
| 2023-09-20 | 51.10 | $51.41 | 77647 |
| 2023-09-19 | 51.12 | $51.70 | 66846 |
| 2023-09-18 | 51.14 | $51.53 | 193604 |
| 2023-09-15 | 51.21 | $50.23 | 349439 |
| 2023-09-14 | 51.36 | $50.90 | 69300 |
| 2023-09-13 | 51.48 | $50.27 | 80900 |
| 2023-09-12 | 51.64 | $50.73 | 63519 |
| 2023-09-11 | 51.81 | $50.69 | 80600 |
| 2023-09-08 | 52.01 | $50.36 | 122300 |
| 2023-09-07 | 52.22 | $49.59 | 129531 |
| 2023-09-06 | 52.50 | $50.37 | 120446 |
| 2023-09-05 | 52.76 | $50.62 | 117307 |
| 2023-09-01 | 52.99 | $51.78 | 67308 |
| 2023-08-31 | 53.16 | $51.58 | 108500 |
| 2023-08-30 | 53.34 | $52.17 | 84829 |
| 2023-08-29 | 53.35 | $51.63 | 108762 |
| 2023-08-28 | 53.41 | $51.76 | 132818 |
| 2023-08-25 | 53.47 | $51.50 | 64100 |
| 2023-08-24 | 53.54 | $51.27 | 89536 |
| 2023-08-23 | 53.66 | $51.92 | 62937 |
| 2023-08-22 | 53.74 | $51.76 | 57900 |
| 2023-08-21 | 53.82 | $52.15 | 88264 |
| 2023-08-18 | 53.87 | $52.84 | 83019 |
| 2023-08-17 | 53.91 | $53.26 | 87145 |
| 2023-08-16 | 53.96 | $53.30 | 63346 |
| 2023-08-15 | 53.97 | $53.61 | 46812 |
| 2023-08-14 | 53.95 | $53.98 | 47019 |
| 2023-08-11 | 53.92 | $54.82 | 65730 |
| 2023-08-10 | 53.87 | $54.55 | 56411 |
| 2023-08-09 | 53.83 | $55.21 | 55800 |
| 2023-08-08 | 53.75 | $55.40 | 71400 |
| 2023-08-07 | 53.64 | $55.28 | 154100 |
| 2023-08-04 | 53.50 | $55.26 | 86000 |
| 2023-08-03 | 53.36 | $55.20 | 146303 |
| 2023-08-02 | 53.22 | $52.29 | 121200 |
| 2023-08-01 | 53.24 | $52.88 | 66713 |
| 2023-07-31 | 53.25 | $52.95 | 127200 |
| 2023-07-28 | 53.25 | $52.90 | 48300 |
| 2023-07-27 | 53.27 | $53.65 | 59243 |
| 2023-07-26 | 53.24 | $53.58 | 75013 |
| 2023-07-25 | 53.19 | $53.23 | 65300 |
| 2023-07-24 | 53.16 | $53.29 | 63837 |
| 2023-07-21 | 53.11 | $53.62 | 80901 |
| 2023-07-20 | 53.03 | $54.16 | 69900 |
| 2023-07-19 | 52.93 | $53.57 | 77018 |
| 2023-07-18 | 52.83 | $53.17 | 71400 |
| 2023-07-17 | 52.75 | $53.40 | 54900 |
| 2023-07-14 | 52.66 | $53.72 | 58400 |
| 2023-07-13 | 52.56 | $53.89 | 60400 |
| 2023-07-12 | 52.47 | $53.59 | 68200 |
| 2023-07-11 | 52.38 | $53.14 | 109934 |
| 2023-07-10 | 52.32 | $52.60 | 81239 |
| 2023-07-07 | 52.33 | $52.33 | 106203 |
| 2023-07-06 | 52.38 | $52.53 | 108452 |
| 2023-07-05 | 52.37 | $52.52 | 110032 |
| 2023-07-03 | 52.28 | $53.22 | 43900 |
| 2023-06-30 | 52.26 | $52.96 | 73500 |
| 2023-06-29 | 52.19 | $53.26 | 79735 |
| 2023-06-28 | 52.11 | $52.97 | 77538 |
| 2023-06-27 | 52.07 | $52.62 | 74100 |
| 2023-06-26 | 52.07 | $52.64 | 100600 |
| 2023-06-23 | 52.07 | $52.38 | 197606 |
| 2023-06-22 | 52.12 | $51.94 | 106200 |
| 2023-06-21 | 52.23 | $52.13 | 101010 |
| 2023-06-20 | 52.33 | $51.52 | 117300 |
| 2023-06-16 | 52.45 | $51.67 | 538642 |
| 2023-06-15 | 52.56 | $51.57 | 153600 |
| 2023-06-14 | 52.66 | $51.75 | 116500 |
| 2023-06-13 | 52.74 | $52.15 | 85830 |
| 2023-06-12 | 52.80 | $51.60 | 89500 |
| 2023-06-09 | 52.92 | $52.09 | 65516 |
| 2023-06-08 | 53.01 | $52.73 | 99900 |
| 2023-06-07 | 53.05 | $53.27 | 102500 |
| 2023-06-06 | 53.06 | $52.35 | 122906 |
| 2023-06-05 | 53.12 | $50.83 | 220184 |
| 2023-06-02 | 53.28 | $52.85 | 94310 |
| 2023-06-01 | 53.31 | $51.54 | 154436 |
| 2023-05-31 | 53.63 | $51.56 | 122344 |
| 2023-05-30 | 53.92 | $52.25 | 63500 |
| 2023-05-26 | 54.21 | $52.57 | 73615 |
| 2023-05-25 | 54.46 | $52.65 | 64930 |
| 2023-05-24 | 54.69 | $53.38 | 74405 |
| 2023-05-23 | 54.90 | $54.06 | 119429 |
| 2023-05-22 | 55.10 | $54.14 | 123149 |
| 2023-05-19 | 55.29 | $54.03 | 100700 |
| 2023-05-18 | 55.46 | $53.79 | 67000 |
| 2023-05-17 | 55.64 | $53.65 | 95000 |
| 2023-05-16 | 55.81 | $53.24 | 73200 |
| 2023-05-15 | 56.03 | $53.48 | 80914 |
| 2023-05-12 | 56.29 | $54.01 | 60600 |
| 2023-05-11 | 56.49 | $53.76 | 79445 |
| 2023-05-10 | 56.73 | $53.64 | 117900 |
| 2023-05-09 | 56.96 | $53.32 | 117641 |
| 2023-05-08 | 57.24 | $53.65 | 144429 |
| 2023-05-05 | 57.46 | $54.09 | 157107 |
| 2023-05-04 | 57.60 | $53.43 | 241630 |
| 2023-05-03 | 57.78 | $57.88 | 99135 |
| 2023-05-02 | 57.75 | $57.46 | 88300 |
| 2023-05-01 | 57.76 | $57.94 | 67542 |
| 2023-04-28 | 57.74 | $57.56 | 98600 |
| 2023-04-27 | 57.68 | $57.37 | 80943 |
| 2023-04-26 | 57.61 | $57.50 | 137800 |
| 2023-04-25 | 57.52 | $58.03 | 114402 |
| 2023-04-24 | 57.39 | $57.90 | 133200 |
| 2023-04-21 | 57.25 | $57.51 | 54339 |
| 2023-04-20 | 57.09 | $57.32 | 73300 |
| 2023-04-19 | 56.95 | $57.13 | 130400 |
| 2023-04-18 | 56.86 | $57.56 | 131934 |
| 2023-04-17 | 56.74 | $58.71 | 69817 |
| 2023-04-14 | 56.53 | $57.99 | 77658 |
| 2023-04-13 | 56.40 | $58.57 | 65500 |
| 2023-04-12 | 56.21 | $58.33 | 86118 |
| 2023-04-11 | 56.08 | $58.94 | 107103 |
| 2023-04-10 | 55.89 | $58.00 | 102541 |
| 2023-04-06 | 55.79 | $56.95 | 69533 |
| 2023-04-05 | 55.73 | $57.03 | 170800 |
| 2023-04-04 | 55.70 | $57.27 | 68415 |
| 2023-04-03 | 55.67 | $57.68 | 141721 |
| 2023-03-31 | 55.60 | $57.44 | 117635 |
| 2023-03-30 | 55.63 | $56.39 | 66275 |
| 2023-03-29 | 55.69 | $56.02 | 75738 |
| 2023-03-28 | 55.79 | $55.69 | 60500 |
| 2023-03-27 | 55.92 | $55.29 | 75818 |
| 2023-03-24 | 56.07 | $55.08 | 117300 |
| 2023-03-23 | 56.29 | $54.35 | 92748 |
| 2023-03-22 | 56.60 | $54.57 | 110700 |
| 2023-03-21 | 56.68 | $55.31 | 131910 |
| 2023-03-20 | 56.72 | $55.27 | 133600 |
| 2023-03-17 | 56.83 | $54.33 | 622752 |
| 2023-03-16 | 56.95 | $55.47 | 123600 |
| 2023-03-15 | 57.06 | $54.82 | 176437 |
| 2023-03-14 | 57.15 | $55.63 | 157130 |
| 2023-03-13 | 57.21 | $55.11 | 187700 |
| 2023-03-10 | 57.23 | $56.08 | 119612 |
| 2023-03-09 | 57.21 | $55.78 | 92000 |
| 2023-03-08 | 57.24 | $56.35 | 81700 |
| 2023-03-07 | 57.28 | $56.68 | 92207 |
| 2023-03-06 | 57.27 | $56.25 | 128202 |
| 2023-03-03 | 57.33 | $58.06 | 104600 |
| 2023-03-02 | 57.30 | $57.64 | 157113 |
| 2023-03-01 | 57.28 | $58.06 | 108400 |
| 2023-02-28 | 57.23 | $58.27 | 125633 |
| 2023-02-27 | 57.09 | $58.38 | 145800 |
| 2023-02-24 | 56.96 | $59.44 | 124200 |
| 2023-02-23 | 56.76 | $60.54 | 355718 |
| 2023-02-22 | 56.50 | $56.11 | 137228 |
| 2023-02-21 | 56.42 | $56.12 | 139708 |
| 2023-02-17 | 56.33 | $57.45 | 90201 |
| 2023-02-16 | 56.17 | $56.82 | 87733 |
| 2023-02-15 | 56.01 | $57.63 | 90600 |
| 2023-02-14 | 55.83 | $56.64 | 59300 |
| 2023-02-13 | 55.71 | $56.73 | 69162 |
| 2023-02-10 | 55.63 | $55.66 | 72694 |
| 2023-02-09 | 55.58 | $55.51 | 77938 |
| 2023-02-08 | 55.53 | $56.41 | 67500 |
| 2023-02-07 | 55.38 | $57.16 | 88900 |
| 2023-02-06 | 55.17 | $56.58 | 141432 |
| 2023-02-03 | 54.97 | $57.32 | 100500 |
| 2023-02-02 | 54.69 | $57.57 | 109700 |
| 2023-02-01 | 54.42 | $57.28 | 118213 |
| 2023-01-31 | 54.15 | $56.90 | 141600 |
| 2023-01-30 | 53.84 | $55.56 | 67228 |
| 2023-01-27 | 53.63 | $55.83 | 82247 |
| 2023-01-26 | 53.37 | $55.46 | 87000 |
| 2023-01-25 | 53.15 | $55.33 | 80522 |
| 2023-01-24 | 52.97 | $54.48 | 58248 |
| 2023-01-23 | 52.81 | $54.32 | 80749 |
| 2023-01-20 | 52.67 | $54.23 | 67117 |
| 2023-01-19 | 52.52 | $53.57 | 75200 |
| 2023-01-18 | 52.45 | $53.98 | 104214 |
| 2023-01-17 | 52.37 | $54.24 | 89630 |
| 2023-01-13 | 52.29 | $55.21 | 102000 |
| 2023-01-12 | 52.22 | $54.64 | 88924 |
| 2023-01-11 | 52.40 | $54.52 | 111642 |
| 2023-01-10 | 52.65 | $53.41 | 107600 |
| 2023-01-09 | 52.93 | $52.95 | 123509 |
| 2023-01-06 | 53.31 | $52.63 | 167144 |
| 2023-01-05 | 53.60 | $51.78 | 181402 |
| 2023-01-04 | 54.09 | $52.00 | 151500 |
| 2023-01-03 | 54.59 | $52.02 | 179500 |
| 2022-12-30 | 55.05 | $50.62 | 166856 |
| 2022-12-29 | 55.55 | $51.36 | 181621 |
| 2022-12-28 | 55.73 | $50.62 | 112218 |
| 2022-12-27 | 55.95 | $51.15 | 107573 |
| 2022-12-23 | 56.11 | $51.60 | 111710 |
| 2022-12-22 | 56.26 | $51.37 | 112120 |
| 2022-12-21 | 56.42 | $51.57 | 100300 |
| 2022-12-20 | 56.57 | $51.08 | 156360 |
| 2022-12-19 | 56.71 | $52.21 | 172318 |
| 2022-12-16 | 56.81 | $52.36 | 543200 |
| 2022-12-15 | 56.93 | $52.62 | 285300 |
| 2022-12-14 | 57.05 | $53.91 | 283100 |
| 2022-12-13 | 57.16 | $58.21 | 720140 |
| 2022-12-12 | 56.99 | $59.46 | 217906 |
| 2022-12-09 | 56.77 | $58.98 | 183611 |
| 2022-12-08 | 56.56 | $60.60 | 149752 |
| 2022-12-07 | 56.18 | $58.44 | 291700 |
| 2022-12-06 | 55.98 | $61.71 | 172305 |
| 2022-12-05 | 55.61 | $61.94 | 230022 |
| 2022-12-02 | 55.22 | $61.24 | 236400 |
| 2022-12-01 | 54.70 | $60.57 | 343707 |
| 2022-11-30 | 54.45 | $54.93 | 144219 |
| 2022-11-29 | 54.55 | $54.99 | 93300 |
| 2022-11-28 | 54.60 | $54.38 | 98746 |
| 2022-11-25 | 54.70 | $54.58 | 41500 |
| 2022-11-23 | 54.72 | $54.54 | 43137 |
| 2022-11-22 | 54.72 | $54.68 | 64100 |
| 2022-11-21 | 54.70 | $53.86 | 78500 |
| 2022-11-18 | 54.67 | $54.17 | 103442 |
| 2022-11-17 | 54.59 | $54.84 | 92829 |
| 2022-11-16 | 54.45 | $55.00 | 87200 |
| 2022-11-15 | 54.33 | $55.99 | 125803 |
| 2022-11-14 | 54.21 | $54.96 | 126828 |
| 2022-11-11 | 54.14 | $54.95 | 93800 |
| 2022-11-10 | 54.01 | $54.90 | 126505 |
| 2022-11-09 | 53.92 | $52.84 | 88600 |
| 2022-11-08 | 53.89 | $54.47 | 108000 |
| 2022-11-07 | 53.81 | $54.39 | 143800 |
| 2022-11-04 | 53.72 | $54.03 | 163200 |
| 2022-11-03 | 53.63 | $50.97 | 300143 |
| 2022-11-02 | 53.70 | $55.62 | 118317 |
| 2022-11-01 | 53.49 | $56.76 | 84203 |
| 2022-10-31 | 53.26 | $56.13 | 90400 |
| 2022-10-28 | 53.02 | $56.26 | 91800 |
| 2022-10-27 | 52.74 | $55.09 | 80300 |
| 2022-10-26 | 52.54 | $54.45 | 84217 |
| 2022-10-25 | 52.36 | $54.33 | 68300 |
| 2022-10-24 | 52.17 | $53.15 | 88318 |
| 2022-10-21 | 52.05 | $52.70 | 92416 |
| 2022-10-20 | 51.97 | $52.02 | 71718 |
| 2022-10-19 | 51.91 | $52.65 | 115505 |
| 2022-10-18 | 51.80 | $53.59 | 86500 |
| 2022-10-17 | 51.66 | $53.57 | 96616 |
| 2022-10-14 | 51.59 | $52.37 | 61729 |
| 2022-10-13 | 51.56 | $52.99 | 83431 |
| 2022-10-12 | 51.52 | $52.26 | 67200 |
| 2022-10-11 | 51.53 | $52.80 | 102045 |
| 2022-10-10 | 51.50 | $52.70 | 80700 |
| 2022-10-07 | 51.57 | $52.24 | 142121 |
| 2022-10-06 | 51.66 | $52.41 | 87100 |
| 2022-10-05 | 51.70 | $51.41 | 97029 |
| 2022-10-04 | 51.79 | $52.04 | 169936 |
| 2022-10-03 | 51.84 | $51.27 | 161500 |
| 2022-09-30 | 51.88 | $50.79 | 153801 |
| 2022-09-29 | 51.96 | $51.10 | 142938 |
| 2022-09-28 | 52.02 | $50.86 | 167600 |
| 2022-09-27 | 52.10 | $50.42 | 93207 |
| 2022-09-26 | 52.23 | $50.71 | 157040 |
| 2022-09-23 | 52.39 | $51.16 | 144200 |
| 2022-09-22 | 52.57 | $50.81 | 151138 |
| 2022-09-21 | 52.78 | $50.48 | 158838 |
| 2022-09-20 | 53.00 | $50.83 | 111200 |
| 2022-09-19 | 53.25 | $52.13 | 118112 |
| 2022-09-16 | 53.56 | $51.78 | 240100 |
| 2022-09-15 | 53.91 | $52.26 | 162809 |
| 2022-09-14 | 54.23 | $52.48 | 123900 |
| 2022-09-13 | 54.54 | $52.09 | 169700 |
| 2022-09-12 | 54.89 | $54.08 | 142600 |
| 2022-09-09 | 55.14 | $54.08 | 140600 |
| 2022-09-08 | 55.36 | $53.27 | 152905 |
| 2022-09-07 | 55.59 | $53.16 | 181700 |
| 2022-09-06 | 55.78 | $53.01 | 179111 |
| 2022-09-02 | 56.05 | $52.09 | 126900 |
| 2022-09-01 | 56.36 | $52.47 | 155140 |
| 2022-08-31 | 56.77 | $52.25 | 184500 |
| 2022-08-30 | 57.48 | $52.36 | 180752 |
| 2022-08-29 | 58.14 | $53.12 | 112800 |
| 2022-08-26 | 58.80 | $53.86 | 129600 |
| 2022-08-25 | 59.41 | $54.80 | 134315 |
| 2022-08-24 | 59.95 | $55.01 | 119300 |
| 2022-08-23 | 60.43 | $54.89 | 167600 |
| 2022-08-22 | 60.87 | $55.84 | 146710 |
| 2022-08-19 | 61.25 | $58.27 | 334722 |
| 2022-08-18 | 61.49 | $58.79 | 70200 |
| 2022-08-17 | 61.72 | $58.75 | 111300 |
| 2022-08-16 | 61.93 | $58.70 | 106300 |
| 2022-08-15 | 62.10 | $59.09 | 152000 |
| 2022-08-12 | 62.21 | $58.97 | 103332 |
| 2022-08-11 | 62.41 | $58.41 | 114439 |
| 2022-08-10 | 62.61 | $58.00 | 166591 |
| 2022-08-09 | 62.88 | $56.93 | 215633 |
| 2022-08-08 | 63.19 | $58.32 | 186879 |
| 2022-08-05 | 63.46 | $58.42 | 374200 |
| 2022-08-04 | 63.72 | $60.57 | 352707 |
| 2022-08-03 | 63.90 | $66.40 | 131431 |
| 2022-08-02 | 63.75 | $65.71 | 139779 |
| 2022-08-01 | 63.77 | $66.18 | 106632 |
| 2022-07-29 | 63.68 | $66.13 | 153789 |
| 2022-07-28 | 63.56 | $65.69 | 81010 |
| 2022-07-27 | 63.44 | $64.62 | 95000 |
| 2022-07-26 | 63.41 | $63.62 | 104611 |
| 2022-07-25 | 63.46 | $63.46 | 90100 |
| 2022-07-22 | 63.59 | $63.07 | 64544 |
| 2022-07-21 | 63.65 | $63.41 | 115400 |
| 2022-07-20 | 63.57 | $62.94 | 145000 |
| 2022-07-19 | 63.54 | $62.01 | 132616 |
| 2022-07-18 | 63.56 | $61.38 | 142200 |
| 2022-07-15 | 63.62 | $62.85 | 96900 |
| 2022-07-14 | 63.74 | $62.48 | 93369 |
| 2022-07-13 | 63.85 | $63.48 | 92407 |
| 2022-07-12 | 63.91 | $63.14 | 101525 |
| 2022-07-11 | 64.07 | $63.71 | 98301 |
| 2022-07-08 | 64.20 | $63.53 | 123131 |
| 2022-07-07 | 64.33 | $64.16 | 151809 |
| 2022-07-06 | 64.46 | $63.51 | 124800 |
| 2022-07-05 | 64.60 | $66.10 | 158445 |
| 2022-07-01 | 64.69 | $64.31 | 93320 |
| 2022-06-30 | 64.95 | $63.65 | 116422 |
| 2022-06-29 | 65.15 | $63.37 | 69527 |
| 2022-06-28 | 65.38 | $64.05 | 109638 |
| 2022-06-27 | 65.54 | $64.60 | 119409 |
| 2022-06-24 | 65.67 | $66.06 | 249016 |
| 2022-06-23 | 65.68 | $64.31 | 166800 |
| 2022-06-22 | 65.65 | $61.66 | 118208 |
| 2022-06-21 | 65.75 | $62.37 | 143300 |
| 2022-06-17 | 65.83 | $62.41 | 165147 |
| 2022-06-16 | 65.86 | $62.72 | 138800 |
| 2022-06-15 | 65.90 | $65.08 | 114800 |
| 2022-06-14 | 65.97 | $64.74 | 88400 |
| 2022-06-13 | 66.01 | $64.70 | 106802 |
| 2022-06-10 | 66.05 | $66.31 | 75318 |
| 2022-06-09 | 66.02 | $66.38 | 63461 |
| 2022-06-08 | 65.93 | $66.04 | 79723 |
| 2022-06-07 | 65.88 | $66.73 | 84210 |
| 2022-06-06 | 65.84 | $66.50 | 144600 |
| 2022-06-03 | 65.80 | $67.77 | 98719 |
| 2022-06-02 | 65.75 | $69.62 | 221019 |
| 2022-06-01 | 65.79 | $67.67 | 135460 |
| 2022-05-31 | 65.87 | $67.89 | 178661 |
| 2022-05-27 | 65.95 | $67.17 | 117400 |
| 2022-05-26 | 66.00 | $67.27 | 163800 |
| 2022-05-25 | 66.11 | $66.26 | 344513 |
| 2022-05-24 | 66.25 | $63.64 | 112442 |
| 2022-05-23 | 66.56 | $63.70 | 104808 |
| 2022-05-20 | 66.99 | $63.94 | 119200 |
| 2022-05-19 | 67.36 | $62.98 | 146919 |
| 2022-05-18 | 67.82 | $63.56 | 233506 |
| 2022-05-17 | 68.29 | $66.54 | 137100 |
| 2022-05-16 | 68.61 | $65.45 | 108350 |
| 2022-05-13 | 68.94 | $65.55 | 101900 |
| 2022-05-12 | 69.25 | $65.66 | 157600 |
| 2022-05-11 | 69.56 | $64.60 | 151744 |
| 2022-05-10 | 69.89 | $65.00 | 201700 |
| 2022-05-09 | 70.18 | $65.95 | 147115 |
| 2022-05-06 | 70.46 | $65.78 | 137500 |
| 2022-05-05 | 70.71 | $66.71 | 378600 |
| 2022-05-04 | 70.79 | $70.40 | 138717 |
| 2022-05-03 | 70.71 | $69.31 | 120908 |
| 2022-05-02 | 70.74 | $69.47 | 166220 |
| 2022-04-29 | 70.79 | $68.15 | 108400 |
| 2022-04-28 | 70.86 | $69.46 | 95600 |
| 2022-04-27 | 70.91 | $69.08 | 137888 |
| 2022-04-26 | 71.03 | $69.93 | 116739 |
| 2022-04-25 | 71.07 | $72.30 | 100002 |
| 2022-04-22 | 71.07 | $71.24 | 116142 |
| 2022-04-21 | 71.08 | $72.32 | 90655 |
| 2022-04-20 | 71.04 | $72.88 | 66643 |
| 2022-04-19 | 71.05 | $73.00 | 79600 |
| 2022-04-18 | 71.00 | $72.08 | 117105 |
| 2022-04-14 | 71.10 | $71.73 | 98700 |
| 2022-04-13 | 71.17 | $71.89 | 72900 |
| 2022-04-12 | 71.20 | $71.05 | 113421 |
| 2022-04-11 | 71.18 | $70.85 | 132339 |
| 2022-04-08 | 71.22 | $71.55 | 131500 |
| 2022-04-07 | 71.17 | $70.71 | 138913 |
| 2022-04-06 | 71.16 | $68.44 | 126110 |
| 2022-04-05 | 71.23 | $68.68 | 108100 |
| 2022-04-04 | 71.19 | $70.00 | 113848 |
| 2022-04-01 | 71.15 | $70.45 | 186216 |
| 2022-03-31 | 71.11 | $69.62 | 148900 |
| 2022-03-30 | 71.35 | $70.31 | 105622 |
| 2022-03-29 | 71.55 | $71.64 | 160400 |
| 2022-03-28 | 71.61 | $70.71 | 165821 |
| 2022-03-25 | 71.69 | $72.28 | 116796 |
| 2022-03-24 | 71.57 | $71.33 | 107246 |
| 2022-03-23 | 71.37 | $71.64 | 119600 |
| 2022-03-22 | 71.05 | $73.10 | 165300 |
| 2022-03-21 | 70.61 | $71.88 | 184900 |
| 2022-03-18 | 70.37 | $74.06 | 346700 |
| 2022-03-17 | 69.98 | $73.28 | 130900 |
| 2022-03-16 | 69.69 | $72.50 | 182553 |
| 2022-03-15 | 69.48 | $70.57 | 238927 |
| 2022-03-14 | 69.40 | $71.65 | 177925 |
| 2022-03-11 | 69.25 | $70.64 | 178638 |
| 2022-03-10 | 69.08 | $70.48 | 160800 |
| 2022-03-09 | 68.93 | $69.72 | 213900 |
| 2022-03-08 | 68.80 | $67.92 | 189537 |
| 2022-03-07 | 68.71 | $69.20 | 207300 |
| 2022-03-04 | 68.53 | $69.69 | 416564 |
| 2022-03-03 | 68.34 | $74.37 | 148706 |
| 2022-03-02 | 67.95 | $74.30 | 277009 |
| 2022-03-01 | 67.55 | $72.87 | 175873 |
| 2022-02-28 | 67.27 | $72.41 | 404133 |
| 2022-02-25 | 66.99 | $69.81 | 197200 |
| 2022-02-24 | 66.75 | $67.33 | 284500 |
| 2022-02-23 | 66.65 | $65.13 | 232700 |
| 2022-02-22 | 66.76 | $64.34 | 213537 |
| 2022-02-18 | 66.94 | $67.06 | 145908 |
| 2022-02-17 | 66.90 | $66.40 | 98800 |
| 2022-02-16 | 66.87 | $67.38 | 124202 |
| 2022-02-15 | 66.82 | $68.35 | 101832 |
| 2022-02-14 | 66.70 | $68.86 | 142100 |
| 2022-02-11 | 66.61 | $68.79 | 155827 |
| 2022-02-10 | 66.58 | $67.09 | 162832 |
| 2022-02-09 | 66.59 | $67.56 | 94147 |
| 2022-02-08 | 66.60 | $67.16 | 124747 |
| 2022-02-07 | 66.66 | $66.00 | 131629 |
| 2022-02-04 | 66.76 | $65.71 | 112627 |
| 2022-02-03 | 66.91 | $65.90 | 100000 |
| 2022-02-02 | 67.05 | $66.54 | 282723 |
| 2022-02-01 | 67.21 | $66.34 | 260903 |
| 2022-01-31 | 67.33 | $67.23 | 164100 |
| 2022-01-28 | 67.37 | $66.80 | 104530 |
| 2022-01-27 | 67.42 | $64.96 | 107032 |
| 2022-01-26 | 67.55 | $65.33 | 139432 |
| 2022-01-25 | 67.63 | $67.41 | 232334 |
| 2022-01-24 | 67.61 | $67.92 | 174915 |
| 2022-01-21 | 67.53 | $66.27 | 168149 |
| 2022-01-20 | 67.55 | $65.70 | 113791 |
| 2022-01-19 | 67.56 | $66.48 | 149600 |
| 2022-01-18 | 67.49 | $65.97 | 166201 |
| 2022-01-14 | 67.53 | $67.07 | 147600 |
| 2022-01-13 | 67.49 | $68.16 | 128300 |
| 2022-01-12 | 67.42 | $67.19 | 111400 |
| 2022-01-11 | 67.29 | $67.85 | 190817 |
| 2022-01-10 | 67.11 | $68.36 | 110800 |
| 2022-01-07 | 66.92 | $68.02 | 90400 |
| 2022-01-06 | 66.79 | $68.73 | 112634 |
| 2022-01-05 | 66.66 | $68.73 | 140332 |
| 2022-01-04 | 66.51 | $69.62 | 164119 |
| 2022-01-03 | 66.29 | $68.87 | 114000 |
| 2021-12-31 | 66.07 | $68.02 | 90109 |
| 2021-12-30 | 66.25 | $67.72 | 96126 |
| 2021-12-29 | 66.39 | $67.60 | 89600 |
| 2021-12-28 | 66.59 | $66.94 | 84300 |
| 2021-12-27 | 66.82 | $66.93 | 92200 |
| 2021-12-23 | 67.03 | $66.43 | 83100 |
| 2021-12-22 | 67.32 | $66.62 | 101344 |
| 2021-12-21 | 67.61 | $65.88 | 128944 |
| 2021-12-20 | 68.00 | $65.17 | 197542 |
| 2021-12-17 | 68.44 | $66.71 | 503178 |
| 2021-12-16 | 68.76 | $66.27 | 132800 |
| 2021-12-15 | 69.19 | $66.64 | 158523 |
| 2021-12-14 | 69.65 | $64.66 | 127900 |
| 2021-12-13 | 70.12 | $64.37 | 159820 |
| 2021-12-10 | 70.56 | $64.49 | 178800 |
| 2021-12-09 | 70.99 | $65.39 | 110852 |
| 2021-12-08 | 71.37 | $66.21 | 100439 |
| 2021-12-07 | 71.73 | $65.63 | 150200 |
| 2021-12-06 | 72.09 | $65.19 | 264900 |
| 2021-12-03 | 72.50 | $64.51 | 664860 |
| 2021-12-02 | 73.01 | $71.55 | 128600 |
| 2021-12-01 | 73.49 | $70.58 | 224000 |
| 2021-11-30 | 73.89 | $71.69 | 201309 |
| 2021-11-29 | 74.25 | $71.45 | 225040 |
| 2021-11-26 | 74.62 | $71.25 | 125525 |
| 2021-11-24 | 74.94 | $72.18 | 73400 |
| 2021-11-23 | 75.19 | $72.34 | 141332 |
| 2021-11-22 | 75.53 | $73.63 | 114269 |
| 2021-11-19 | 75.88 | $74.01 | 336806 |
| 2021-11-18 | 76.17 | $73.21 | 155938 |
| 2021-11-17 | 76.49 | $74.89 | 337778 |
| 2021-11-16 | 76.71 | $75.70 | 160100 |
| 2021-11-15 | 76.88 | $74.19 | 108100 |
| 2021-11-12 | 77.10 | $73.02 | 86600 |
| 2021-11-11 | 77.34 | $73.17 | 123034 |
| 2021-11-10 | 77.59 | $72.96 | 135035 |
| 2021-11-09 | 77.77 | $73.49 | 161734 |
| 2021-11-08 | 77.95 | $72.82 | 169621 |
| 2021-11-05 | 78.11 | $73.29 | 268119 |
| 2021-11-04 | 78.25 | $74.70 | 449707 |
| 2021-11-03 | 78.34 | $81.32 | 188300 |
| 2021-11-02 | 78.02 | $78.47 | 102800 |
| 2021-11-01 | 77.90 | $78.89 | 141524 |
| 2021-10-29 | 77.70 | $78.88 | 115500 |
| 2021-10-28 | 77.52 | $77.65 | 82400 |
| 2021-10-27 | 77.32 | $77.11 | 91034 |
| 2021-10-26 | 77.22 | $79.12 | 82016 |
| 2021-10-25 | 76.99 | $80.80 | 111300 |
| 2021-10-22 | 76.74 | $79.72 | 90108 |
| 2021-10-21 | 76.52 | $79.61 | 66500 |
| 2021-10-20 | 76.29 | $79.29 | 58308 |
| 2021-10-19 | 76.03 | $79.12 | 54600 |
| 2021-10-18 | 75.77 | $78.61 | 74212 |
| 2021-10-15 | 75.53 | $77.75 | 94436 |
| 2021-10-14 | 75.36 | $78.23 | 100100 |
| 2021-10-13 | 75.10 | $76.54 | 56600 |
| 2021-10-12 | 74.96 | $76.98 | 66446 |
| 2021-10-11 | 74.74 | $76.20 | 63836 |
| 2021-10-08 | 74.65 | $76.05 | 47800 |
| 2021-10-07 | 74.58 | $76.48 | 88652 |
| 2021-10-06 | 74.51 | $74.96 | 85528 |
| 2021-10-05 | 74.46 | $75.91 | 83631 |
| 2021-10-04 | 74.39 | $74.93 | 90929 |
| 2021-10-01 | 74.44 | $75.26 | 144644 |
| 2021-09-30 | 74.47 | $73.78 | 86030 |
| 2021-09-29 | 74.72 | $75.12 | 81000 |
| 2021-09-28 | 74.87 | $74.43 | 93738 |
| 2021-09-27 | 75.10 | $75.84 | 69700 |
| 2021-09-24 | 75.29 | $75.26 | 78909 |
| 2021-09-23 | 75.44 | $75.08 | 104815 |
| 2021-09-22 | 75.60 | $74.06 | 100305 |
| 2021-09-21 | 75.77 | $73.90 | 82600 |
| 2021-09-20 | 76.02 | $73.84 | 107645 |
| 2021-09-17 | 76.27 | $74.29 | 312600 |
| 2021-09-16 | 76.49 | $73.03 | 93200 |
| 2021-09-15 | 76.79 | $73.81 | 116300 |
| 2021-09-14 | 77.12 | $72.65 | 132610 |
| 2021-09-13 | 77.54 | $74.28 | 103600 |
| 2021-09-10 | 77.86 | $74.64 | 104500 |
| 2021-09-09 | 78.28 | $75.22 | 123848 |
| 2021-09-08 | 78.66 | $73.80 | 91393 |
| 2021-09-07 | 79.11 | $74.67 | 131100 |
| 2021-09-03 | 79.52 | $75.89 | 117044 |
| 2021-09-02 | 79.79 | $75.80 | 193800 |
| 2021-09-01 | 80.01 | $78.74 | 94800 |
| 2021-08-31 | 79.90 | $78.19 | 112400 |
| 2021-08-30 | 79.83 | $78.92 | 95851 |
| 2021-08-27 | 79.66 | $79.63 | 138500 |
| 2021-08-26 | 79.39 | $78.31 | 80309 |
| 2021-08-25 | 79.28 | $78.40 | 83139 |
| 2021-08-24 | 79.12 | $77.37 | 97900 |
| 2021-08-23 | 79.00 | $78.91 | 88500 |
| 2021-08-20 | 78.86 | $78.91 | 101600 |
| 2021-08-19 | 78.74 | $78.53 | 163406 |
| 2021-08-18 | 78.59 | $79.21 | 90400 |
| 2021-08-17 | 78.48 | $80.36 | 76926 |
| 2021-08-16 | 78.32 | $81.01 | 81767 |
| 2021-08-13 | 78.14 | $80.77 | 83022 |
| 2021-08-12 | 77.97 | $82.91 | 121700 |
| 2021-08-11 | 77.76 | $82.80 | 100300 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
38.23
2026-08-07
Close Price
$37.11
Vol: 80600
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
32.33
Average
49.71
Maximum
80.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 38.23 | $37.11 | 80600 |
| 2026-08-06 | 38.35 | $37.81 | 83786 |
| 2026-08-05 | 38.41 | $38.42 | 167235 |
| 2026-08-04 | 38.41 | $39.13 | 150500 |
| 2026-08-03 | 38.33 | $38.55 | 133060 |
| 2026-07-31 | 38.31 | $37.17 | 209700 |
| 2026-07-30 | 38.43 | $39.06 | 208863 |
| 2026-07-29 | 38.36 | $37.80 | 126700 |
| 2026-07-28 | 38.42 | $38.34 | 99008 |
| 2026-07-27 | 38.43 | $38.91 | 83900 |
| 2026-07-24 | 38.38 | $38.23 | 72000 |
| 2026-07-23 | 38.40 | $38.06 | 101924 |
| 2026-07-22 | 38.43 | $38.37 | 90718 |
| 2026-07-21 | 38.44 | $38.78 | 101303 |
| 2026-07-20 | 38.41 | $38.19 | 86909 |
| 2026-07-17 | 38.43 | $37.85 | 85100 |
| 2026-07-16 | 38.49 | $38.82 | 101928 |
| 2026-07-15 | 38.45 | $37.98 | 68002 |
| 2026-07-14 | 38.50 | $37.87 | 83800 |
| 2026-07-13 | 38.57 | $38.43 | 86506 |
| 2026-07-10 | 38.59 | $38.69 | 67542 |
| 2026-07-09 | 38.57 | $38.56 | 116642 |
| 2026-07-08 | 38.58 | $38.45 | 91078 |
| 2026-07-07 | 38.59 | $38.28 | 83914 |
| 2026-07-06 | 38.62 | $37.85 | 103400 |
| 2026-07-02 | 38.70 | $37.65 | 97705 |
| 2026-07-01 | 38.81 | $37.62 | 83017 |
| 2026-06-30 | 38.94 | $37.85 | 119670 |
| 2026-06-29 | 39.05 | $37.89 | 111122 |
| 2026-06-26 | 39.18 | $38.33 | 489000 |
| 2026-06-25 | 39.27 | $38.43 | 185800 |
| 2026-06-24 | 39.35 | $38.55 | 329636 |
| 2026-06-23 | 39.44 | $40.96 | 97700 |
| 2026-06-22 | 39.28 | $40.49 | 155990 |
| 2026-06-18 | 39.15 | $40.19 | 303014 |
| 2026-06-17 | 39.04 | $38.03 | 121200 |
| 2026-06-16 | 39.15 | $38.12 | 143456 |
| 2026-06-15 | 39.25 | $38.41 | 77511 |
| 2026-06-12 | 39.34 | $39.47 | 74627 |
| 2026-06-11 | 39.33 | $39.30 | 119406 |
| 2026-06-10 | 39.33 | $38.89 | 126621 |
| 2026-06-09 | 39.38 | $38.88 | 125100 |
| 2026-06-08 | 39.43 | $38.46 | 94822 |
| 2026-06-05 | 39.53 | $38.77 | 77497 |
| 2026-06-04 | 39.62 | $39.39 | 74400 |
| 2026-06-03 | 39.64 | $38.75 | 95732 |
| 2026-06-02 | 39.73 | $38.84 | 119400 |
| 2026-06-01 | 39.83 | $38.94 | 90200 |
| 2026-05-29 | 39.92 | $39.09 | 260942 |
| 2026-05-28 | 40.01 | $39.37 | 134000 |
| 2026-05-27 | 40.07 | $39.61 | 102100 |
| 2026-05-26 | 40.12 | $40.21 | 107600 |
| 2026-05-22 | 40.11 | $40.04 | 127735 |
| 2026-05-21 | 40.12 | $39.34 | 98916 |
| 2026-05-20 | 40.20 | $39.33 | 111800 |
| 2026-05-19 | 40.30 | $39.39 | 106400 |
| 2026-05-18 | 40.39 | $40.16 | 143027 |
| 2026-05-15 | 40.42 | $39.47 | 91303 |
| 2026-05-14 | 40.51 | $39.87 | 122600 |
| 2026-05-13 | 40.58 | $39.23 | 199507 |
| 2026-05-12 | 40.72 | $38.15 | 239915 |
| 2026-05-11 | 41.00 | $37.58 | 181300 |
| 2026-05-08 | 41.36 | $39.04 | 147400 |
| 2026-05-07 | 41.60 | $39.14 | 254574 |
| 2026-05-06 | 41.86 | $40.51 | 138609 |
| 2026-05-05 | 42.00 | $41.77 | 99600 |
| 2026-05-04 | 42.02 | $40.99 | 150326 |
| 2026-05-01 | 42.13 | $43.16 | 94916 |
| 2026-04-30 | 42.02 | $43.38 | 76100 |
| 2026-04-29 | 41.88 | $42.86 | 109001 |
| 2026-04-28 | 41.78 | $43.12 | 89629 |
| 2026-04-27 | 41.64 | $43.00 | 103711 |
| 2026-04-24 | 41.49 | $42.47 | 95747 |
| 2026-04-23 | 41.39 | $42.33 | 80400 |
| 2026-04-22 | 41.29 | $42.08 | 73719 |
| 2026-04-21 | 41.21 | $42.08 | 150200 |
| 2026-04-20 | 41.12 | $42.08 | 180668 |
| 2026-04-17 | 41.02 | $42.21 | 100147 |
| 2026-04-16 | 40.89 | $41.98 | 152800 |
| 2026-04-15 | 40.78 | $42.35 | 81721 |
| 2026-04-14 | 40.61 | $42.29 | 114348 |
| 2026-04-13 | 40.43 | $41.57 | 125227 |
| 2026-04-10 | 40.32 | $40.96 | 106900 |
| 2026-04-09 | 40.25 | $41.14 | 148400 |
| 2026-04-08 | 40.15 | $41.32 | 157664 |
| 2026-04-07 | 40.03 | $40.63 | 137130 |
| 2026-04-06 | 39.97 | $40.64 | 181848 |
| 2026-04-02 | 39.90 | $41.01 | 287938 |
| 2026-04-01 | 39.78 | $40.89 | 179500 |
| 2026-03-31 | 39.66 | $40.09 | 199661 |
| 2026-03-30 | 39.62 | $40.02 | 165882 |
| 2026-03-27 | 39.58 | $40.83 | 188617 |
| 2026-03-26 | 39.44 | $41.89 | 248946 |
| 2026-03-25 | 39.19 | $43.53 | 439617 |
| 2026-03-24 | 38.73 | $40.74 | 178258 |
| 2026-03-23 | 38.52 | $39.69 | 208300 |
| 2026-03-20 | 38.39 | $38.98 | 347340 |
| 2026-03-19 | 38.33 | $39.45 | 183219 |
| 2026-03-18 | 38.21 | $38.69 | 114800 |
| 2026-03-17 | 38.16 | $38.77 | 301300 |
| 2026-03-16 | 38.10 | $39.20 | 134936 |
| 2026-03-13 | 37.98 | $38.31 | 154010 |
| 2026-03-12 | 37.95 | $38.70 | 167126 |
| 2026-03-11 | 37.87 | $38.96 | 175227 |
| 2026-03-10 | 37.76 | $38.52 | 159900 |
| 2026-03-09 | 37.67 | $38.46 | 181500 |
| 2026-03-06 | 37.59 | $38.02 | 209800 |
| 2026-03-05 | 37.55 | $37.11 | 243639 |
| 2026-03-04 | 37.59 | $38.32 | 184004 |
| 2026-03-03 | 37.52 | $38.21 | 260700 |
| 2026-03-02 | 37.44 | $37.95 | 292163 |
| 2026-02-27 | 37.39 | $37.44 | 217515 |
| 2026-02-26 | 37.38 | $37.44 | 151827 |
| 2026-02-25 | 37.38 | $36.44 | 83700 |
| 2026-02-24 | 37.48 | $37.20 | 152600 |
| 2026-02-23 | 37.51 | $37.42 | 159200 |
| 2026-02-20 | 37.52 | $38.43 | 101533 |
| 2026-02-19 | 37.42 | $38.37 | 136529 |
| 2026-02-18 | 37.32 | $37.60 | 106400 |
| 2026-02-17 | 37.29 | $36.91 | 171630 |
| 2026-02-13 | 37.33 | $37.48 | 102200 |
| 2026-02-12 | 37.31 | $37.16 | 217300 |
| 2026-02-11 | 37.33 | $37.94 | 124522 |
| 2026-02-10 | 37.27 | $37.98 | 100400 |
| 2026-02-09 | 37.19 | $38.43 | 154222 |
| 2026-02-06 | 37.06 | $38.33 | 114410 |
| 2026-02-05 | 36.93 | $38.03 | 207905 |
| 2026-02-04 | 36.81 | $37.85 | 159303 |
| 2026-02-03 | 36.70 | $37.79 | 202100 |
| 2026-02-02 | 36.59 | $36.77 | 130300 |
| 2026-01-30 | 36.57 | $36.69 | 160200 |
| 2026-01-29 | 36.56 | $37.05 | 187900 |
| 2026-01-28 | 36.50 | $37.52 | 271800 |
| 2026-01-27 | 36.40 | $37.96 | 151039 |
| 2026-01-26 | 36.23 | $37.89 | 211139 |
| 2026-01-23 | 36.06 | $37.44 | 110917 |
| 2026-01-22 | 35.91 | $37.45 | 132382 |
| 2026-01-21 | 35.75 | $37.89 | 169101 |
| 2026-01-20 | 35.53 | $37.61 | 139300 |
| 2026-01-16 | 35.31 | $37.74 | 253125 |
| 2026-01-15 | 35.05 | $38.31 | 196400 |
| 2026-01-14 | 34.71 | $38.14 | 329200 |
| 2026-01-13 | 34.35 | $37.01 | 268718 |
| 2026-01-12 | 34.06 | $36.83 | 246400 |
| 2026-01-09 | 33.77 | $37.18 | 230100 |
| 2026-01-08 | 33.42 | $36.43 | 208903 |
| 2026-01-07 | 33.10 | $35.13 | 205736 |
| 2026-01-06 | 32.88 | $35.06 | 243000 |
| 2026-01-05 | 32.65 | $34.04 | 303850 |
| 2026-01-02 | 32.51 | $33.47 | 181525 |
| 2025-12-31 | 32.41 | $32.65 | 227000 |
| 2025-12-30 | 32.38 | $32.56 | 250820 |
| 2025-12-29 | 32.36 | $32.58 | 207660 |
| 2025-12-26 | 32.34 | $32.26 | 189800 |
| 2025-12-24 | 32.35 | $32.52 | 159600 |
| 2025-12-23 | 32.33 | $32.27 | 333400 |
| 2025-12-22 | 32.34 | $32.04 | 347449 |
| 2025-12-19 | 32.37 | $32.02 | 3.6M |
| 2025-12-18 | 32.41 | $31.52 | 275032 |
| 2025-12-17 | 32.50 | $31.63 | 302000 |
| 2025-12-16 | 32.59 | $31.94 | 285700 |
| 2025-12-15 | 32.66 | $32.52 | 321345 |
| 2025-12-12 | 32.67 | $32.73 | 265548 |
| 2025-12-11 | 32.67 | $33.45 | 334200 |
| 2025-12-10 | 32.59 | $32.95 | 270134 |
| 2025-12-09 | 32.55 | $32.30 | 306371 |
| 2025-12-08 | 32.57 | $32.54 | 644300 |
| 2025-12-05 | 32.58 | $33.55 | 353800 |
| 2025-12-04 | 32.47 | $32.22 | 271714 |
| 2025-12-03 | 32.50 | $31.44 | 251727 |
| 2025-12-02 | 32.61 | $30.54 | 293069 |
| 2025-12-01 | 32.83 | $29.71 | 271105 |
| 2025-11-28 | 33.16 | $30.12 | 138500 |
| 2025-11-26 | 33.48 | $30.13 | 269515 |
| 2025-11-25 | 33.83 | $29.94 | 207238 |
| 2025-11-24 | 34.24 | $29.59 | 361300 |
| 2025-11-21 | 34.73 | $29.42 | 357400 |
| 2025-11-20 | 35.29 | $28.81 | 301240 |
| 2025-11-19 | 35.97 | $29.36 | 313800 |
| 2025-11-18 | 36.67 | $30.78 | 237580 |
| 2025-11-17 | 37.29 | $30.27 | 352897 |
| 2025-11-14 | 38.03 | $31.26 | 271060 |
| 2025-11-13 | 38.74 | $30.76 | 272330 |
| 2025-11-12 | 39.58 | $31.37 | 254900 |
| 2025-11-11 | 40.44 | $31.76 | 286233 |
| 2025-11-10 | 41.35 | $33.01 | 275645 |
| 2025-11-07 | 42.23 | $33.94 | 346262 |
| 2025-11-06 | 43.11 | $35.17 | 435911 |
| 2025-11-05 | 43.94 | $43.86 | 192557 |
| 2025-11-04 | 43.95 | $41.70 | 143900 |
| 2025-11-03 | 44.19 | $41.32 | 196930 |
| 2025-10-31 | 44.49 | $42.41 | 221820 |
| 2025-10-30 | 44.71 | $43.68 | 155639 |
| 2025-10-29 | 44.82 | $44.12 | 153930 |
| 2025-10-28 | 44.89 | $45.36 | 144808 |
| 2025-10-27 | 44.84 | $46.80 | 202547 |
| 2025-10-24 | 44.63 | $46.96 | 129227 |
| 2025-10-23 | 44.39 | $46.11 | 164700 |
| 2025-10-22 | 44.21 | $44.95 | 149613 |
| 2025-10-21 | 44.13 | $44.25 | 139832 |
| 2025-10-20 | 44.12 | $44.52 | 179604 |
| 2025-10-17 | 44.07 | $44.66 | 162900 |
| 2025-10-16 | 44.01 | $45.94 | 166300 |
| 2025-10-15 | 43.81 | $46.64 | 222144 |
| 2025-10-14 | 43.51 | $47.13 | 130294 |
| 2025-10-13 | 43.13 | $46.34 | 152037 |
| 2025-10-10 | 42.79 | $45.24 | 175236 |
| 2025-10-09 | 42.53 | $46.42 | 157511 |
| 2025-10-08 | 42.12 | $46.66 | 164415 |
| 2025-10-07 | 41.65 | $45.27 | 172049 |
| 2025-10-06 | 41.26 | $45.05 | 199453 |
| 2025-10-03 | 40.87 | $44.54 | 184100 |
| 2025-10-02 | 40.48 | $44.21 | 191700 |
| 2025-10-01 | 40.09 | $44.01 | 200300 |
| 2025-09-30 | 39.67 | $43.47 | 298439 |
| 2025-09-29 | 39.27 | $42.77 | 649100 |
| 2025-09-26 | 38.91 | $43.37 | 230200 |
| 2025-09-25 | 38.44 | $41.78 | 168223 |
| 2025-09-24 | 38.08 | $42.19 | 318644 |
| 2025-09-23 | 37.65 | $42.37 | 480661 |
| 2025-09-22 | 37.16 | $40.36 | 336950 |
| 2025-09-19 | 36.82 | $39.73 | 690000 |
| 2025-09-18 | 36.51 | $39.29 | 192645 |
| 2025-09-17 | 36.22 | $39.22 | 286700 |
| 2025-09-16 | 35.90 | $39.32 | 410500 |
| 2025-09-15 | 35.54 | $37.83 | 216461 |
| 2025-09-12 | 35.30 | $37.15 | 222100 |
| 2025-09-11 | 35.11 | $37.16 | 337233 |
| 2025-09-10 | 34.89 | $36.29 | 540200 |
| 2025-09-09 | 34.75 | $35.23 | 126800 |
| 2025-09-08 | 34.70 | $35.63 | 143212 |
| 2025-09-05 | 34.60 | $35.37 | 143211 |
| 2025-09-04 | 34.52 | $34.93 | 151557 |
| 2025-09-03 | 34.47 | $34.27 | 129800 |
| 2025-09-02 | 34.49 | $34.51 | 120849 |
| 2025-08-29 | 34.49 | $34.67 | 122300 |
| 2025-08-28 | 34.47 | $34.54 | 142700 |
| 2025-08-27 | 34.47 | $34.97 | 96900 |
| 2025-08-26 | 34.41 | $35.07 | 153300 |
| 2025-08-25 | 34.34 | $34.98 | 127505 |
| 2025-08-22 | 34.28 | $34.91 | 151346 |
| 2025-08-21 | 34.21 | $34.02 | 120000 |
| 2025-08-20 | 34.23 | $34.12 | 190219 |
| 2025-08-19 | 34.24 | $34.16 | 162700 |
| 2025-08-18 | 34.25 | $33.89 | 154753 |
| 2025-08-15 | 34.29 | $34.24 | 281355 |
| 2025-08-14 | 34.29 | $34.77 | 174100 |
| 2025-08-13 | 34.24 | $34.89 | 202300 |
| 2025-08-12 | 34.17 | $33.92 | 186200 |
| 2025-08-11 | 34.20 | $33.25 | 179700 |
| 2025-08-08 | 34.30 | $33.25 | 154332 |
| 2025-08-07 | 34.41 | $33.25 | 193800 |
| 2025-08-06 | 34.53 | $33.41 | 198300 |
| 2025-08-05 | 34.65 | $33.43 | 285700 |
| 2025-08-04 | 34.78 | $32.74 | 371794 |
| 2025-08-01 | 35.00 | $31.75 | 425096 |
| 2025-07-31 | 35.34 | $34.16 | 484538 |
| 2025-07-30 | 35.46 | $34.62 | 231877 |
| 2025-07-29 | 35.55 | $34.92 | 132200 |
| 2025-07-28 | 35.62 | $34.88 | 136227 |
| 2025-07-25 | 35.70 | $35.27 | 97665 |
| 2025-07-24 | 35.74 | $35.10 | 121200 |
| 2025-07-23 | 35.81 | $36.31 | 133354 |
| 2025-07-22 | 35.75 | $35.41 | 207405 |
| 2025-07-21 | 35.79 | $34.93 | 239462 |
| 2025-07-18 | 35.88 | $34.83 | 175941 |
| 2025-07-17 | 35.99 | $35.61 | 144212 |
| 2025-07-16 | 36.03 | $35.52 | 154944 |
| 2025-07-15 | 36.09 | $35.16 | 175515 |
| 2025-07-14 | 36.18 | $35.77 | 171900 |
| 2025-07-11 | 36.23 | $35.65 | 173736 |
| 2025-07-10 | 36.29 | $35.79 | 147653 |
| 2025-07-09 | 36.34 | $35.86 | 127500 |
| 2025-07-08 | 36.39 | $36.20 | 260081 |
| 2025-07-07 | 36.41 | $36.07 | 146245 |
| 2025-07-03 | 36.45 | $36.52 | 74500 |
| 2025-07-02 | 36.44 | $36.54 | 133800 |
| 2025-07-01 | 36.43 | $36.09 | 115859 |
| 2025-06-30 | 36.47 | $35.90 | 219649 |
| 2025-06-27 | 36.53 | $35.73 | 295227 |
| 2025-06-26 | 36.61 | $36.11 | 151500 |
| 2025-06-25 | 36.66 | $35.55 | 200727 |
| 2025-06-24 | 36.78 | $35.78 | 303100 |
| 2025-06-23 | 36.88 | $35.94 | 291579 |
| 2025-06-20 | 36.98 | $37.21 | 482279 |
| 2025-06-18 | 36.96 | $37.73 | 192106 |
| 2025-06-17 | 36.88 | $37.26 | 206332 |
| 2025-06-16 | 36.84 | $37.68 | 135200 |
| 2025-06-13 | 36.75 | $37.55 | 150304 |
| 2025-06-12 | 36.67 | $37.86 | 108706 |
| 2025-06-11 | 36.54 | $37.84 | 130900 |
| 2025-06-10 | 36.40 | $37.72 | 184840 |
| 2025-06-09 | 36.27 | $37.26 | 262736 |
| 2025-06-06 | 36.16 | $35.93 | 128347 |
| 2025-06-05 | 36.18 | $35.77 | 145648 |
| 2025-06-04 | 36.23 | $35.75 | 167800 |
| 2025-06-03 | 36.28 | $35.79 | 161347 |
| 2025-06-02 | 36.33 | $35.54 | 229807 |
| 2025-05-30 | 36.41 | $36.20 | 242000 |
| 2025-05-29 | 36.44 | $36.00 | 130716 |
| 2025-05-28 | 36.48 | $35.67 | 132800 |
| 2025-05-27 | 36.57 | $36.28 | 190400 |
| 2025-05-23 | 36.60 | $35.66 | 170809 |
| 2025-05-22 | 36.70 | $35.87 | 158929 |
| 2025-05-21 | 36.78 | $35.96 | 150307 |
| 2025-05-20 | 36.87 | $36.54 | 154100 |
| 2025-05-19 | 36.90 | $36.78 | 123746 |
| 2025-05-16 | 36.92 | $36.91 | 176821 |
| 2025-05-15 | 36.92 | $37.19 | 128921 |
| 2025-05-14 | 36.89 | $36.75 | 206432 |
| 2025-05-13 | 36.90 | $36.99 | 207642 |
| 2025-05-12 | 36.90 | $36.39 | 243167 |
| 2025-05-09 | 36.95 | $35.00 | 235246 |
| 2025-05-08 | 37.15 | $35.35 | 344600 |
| 2025-05-07 | 37.34 | $32.98 | 192795 |
| 2025-05-06 | 37.80 | $33.33 | 265152 |
| 2025-05-05 | 38.27 | $34.28 | 415900 |
| 2025-05-02 | 38.69 | $35.01 | 370300 |
| 2025-05-01 | 39.08 | $34.20 | 619918 |
| 2025-04-30 | 39.60 | $40.66 | 186700 |
| 2025-04-29 | 39.48 | $40.68 | 117215 |
| 2025-04-28 | 39.36 | $40.11 | 125253 |
| 2025-04-25 | 39.28 | $40.33 | 93032 |
| 2025-04-24 | 39.17 | $40.27 | 106723 |
| 2025-04-23 | 39.05 | $39.95 | 149200 |
| 2025-04-22 | 38.96 | $39.72 | 121366 |
| 2025-04-21 | 38.88 | $38.99 | 100000 |
| 2025-04-17 | 38.87 | $39.29 | 92746 |
| 2025-04-16 | 38.82 | $38.78 | 85203 |
| 2025-04-15 | 38.83 | $38.82 | 138200 |
| 2025-04-14 | 38.83 | $38.86 | 89200 |
| 2025-04-11 | 38.82 | $38.95 | 119900 |
| 2025-04-10 | 38.81 | $38.09 | 115533 |
| 2025-04-09 | 38.88 | $38.13 | 186437 |
| 2025-04-08 | 38.96 | $37.57 | 243600 |
| 2025-04-07 | 39.11 | $37.53 | 220907 |
| 2025-04-04 | 39.28 | $38.68 | 260904 |
| 2025-04-03 | 39.34 | $38.55 | 162658 |
| 2025-04-02 | 39.42 | $39.22 | 77467 |
| 2025-04-01 | 39.44 | $39.44 | 75237 |
| 2025-03-31 | 39.44 | $39.29 | 130635 |
| 2025-03-28 | 39.46 | $39.44 | 113000 |
| 2025-03-27 | 39.46 | $39.93 | 138300 |
| 2025-03-26 | 39.41 | $39.55 | 83337 |
| 2025-03-25 | 39.40 | $39.39 | 89000 |
| 2025-03-24 | 39.40 | $39.54 | 115900 |
| 2025-03-21 | 39.38 | $39.41 | 289904 |
| 2025-03-20 | 39.38 | $39.57 | 92054 |
| 2025-03-19 | 39.36 | $40.07 | 105300 |
| 2025-03-18 | 39.29 | $40.19 | 128914 |
| 2025-03-17 | 39.19 | $40.00 | 123338 |
| 2025-03-14 | 39.11 | $40.42 | 153446 |
| 2025-03-13 | 38.97 | $40.17 | 160100 |
| 2025-03-12 | 38.84 | $39.45 | 146000 |
| 2025-03-11 | 38.78 | $39.92 | 141900 |
| 2025-03-10 | 38.66 | $40.08 | 155735 |
| 2025-03-07 | 38.51 | $39.62 | 186746 |
| 2025-03-06 | 38.39 | $40.03 | 149372 |
| 2025-03-05 | 38.22 | $39.48 | 132132 |
| 2025-03-04 | 38.09 | $39.44 | 160800 |
| 2025-03-03 | 37.95 | $39.68 | 146600 |
| 2025-02-28 | 37.76 | $39.46 | 159038 |
| 2025-02-27 | 37.59 | $39.59 | 128207 |
| 2025-02-26 | 37.37 | $40.04 | 151200 |
| 2025-02-25 | 37.09 | $40.78 | 160702 |
| 2025-02-24 | 36.71 | $39.72 | 191754 |
| 2025-02-21 | 36.39 | $39.62 | 266729 |
| 2025-02-20 | 36.05 | $39.81 | 467119 |
| 2025-02-19 | 35.65 | $35.46 | 134200 |
| 2025-02-18 | 35.67 | $35.11 | 140300 |
| 2025-02-14 | 35.73 | $35.52 | 120138 |
| 2025-02-13 | 35.75 | $36.05 | 122639 |
| 2025-02-12 | 35.72 | $35.85 | 110705 |
| 2025-02-11 | 35.71 | $35.94 | 178709 |
| 2025-02-10 | 35.68 | $35.56 | 274203 |
| 2025-02-07 | 35.70 | $35.42 | 106513 |
| 2025-02-06 | 35.73 | $35.59 | 87285 |
| 2025-02-05 | 35.74 | $35.65 | 82200 |
| 2025-02-04 | 35.75 | $35.61 | 93948 |
| 2025-02-03 | 35.77 | $35.14 | 118937 |
| 2025-01-31 | 35.83 | $35.60 | 159324 |
| 2025-01-30 | 35.86 | $36.16 | 120823 |
| 2025-01-29 | 35.82 | $35.94 | 116900 |
| 2025-01-28 | 35.81 | $36.16 | 125613 |
| 2025-01-27 | 35.77 | $36.59 | 116400 |
| 2025-01-24 | 35.69 | $36.11 | 93419 |
| 2025-01-23 | 35.64 | $36.05 | 114211 |
| 2025-01-22 | 35.60 | $35.71 | 135300 |
| 2025-01-21 | 35.59 | $35.76 | 172600 |
| 2025-01-17 | 35.57 | $35.67 | 103606 |
| 2025-01-16 | 35.56 | $35.94 | 97200 |
| 2025-01-15 | 35.52 | $35.61 | 100346 |
| 2025-01-14 | 35.51 | $35.65 | 93500 |
| 2025-01-13 | 35.50 | $35.71 | 153800 |
| 2025-01-10 | 35.48 | $34.77 | 157368 |
| 2025-01-08 | 35.55 | $34.88 | 152600 |
| 2025-01-07 | 35.62 | $34.58 | 131214 |
| 2025-01-06 | 35.73 | $34.87 | 142800 |
| 2025-01-03 | 35.82 | $35.12 | 116000 |
| 2025-01-02 | 35.90 | $34.86 | 121874 |
| 2024-12-31 | 36.00 | $35.37 | 175145 |
| 2024-12-30 | 36.07 | $34.66 | 172221 |
| 2024-12-27 | 36.22 | $34.65 | 120200 |
| 2024-12-26 | 36.39 | $34.99 | 109023 |
| 2024-12-24 | 36.53 | $35.12 | 75400 |
| 2024-12-23 | 36.68 | $34.63 | 403880 |
| 2024-12-20 | 36.90 | $34.93 | 576368 |
| 2024-12-19 | 37.10 | $35.23 | 230685 |
| 2024-12-18 | 37.30 | $35.58 | 311515 |
| 2024-12-17 | 37.48 | $36.21 | 293804 |
| 2024-12-16 | 37.62 | $36.92 | 232902 |
| 2024-12-13 | 37.69 | $36.38 | 118000 |
| 2024-12-12 | 37.83 | $36.59 | 102441 |
| 2024-12-11 | 37.96 | $36.80 | 183942 |
| 2024-12-10 | 38.08 | $37.04 | 177100 |
| 2024-12-09 | 38.19 | $36.76 | 257026 |
| 2024-12-06 | 38.34 | $36.03 | 274314 |
| 2024-12-05 | 38.58 | $37.62 | 130832 |
| 2024-12-04 | 38.68 | $38.03 | 137500 |
| 2024-12-03 | 38.75 | $37.63 | 155133 |
| 2024-12-02 | 38.87 | $38.07 | 161700 |
| 2024-11-29 | 38.95 | $38.09 | 87929 |
| 2024-11-27 | 39.04 | $38.03 | 123800 |
| 2024-11-26 | 39.15 | $37.98 | 280100 |
| 2024-11-25 | 39.27 | $38.53 | 153800 |
| 2024-11-22 | 39.35 | $37.97 | 140063 |
| 2024-11-21 | 39.50 | $37.53 | 144200 |
| 2024-11-20 | 39.70 | $37.37 | 120863 |
| 2024-11-19 | 39.95 | $38.28 | 124847 |
| 2024-11-18 | 40.13 | $38.01 | 133930 |
| 2024-11-15 | 40.35 | $38.39 | 152313 |
| 2024-11-14 | 40.56 | $38.42 | 149206 |
| 2024-11-13 | 40.78 | $39.63 | 235600 |
| 2024-11-12 | 40.90 | $40.58 | 132000 |
| 2024-11-11 | 40.94 | $40.74 | 121913 |
| 2024-11-08 | 40.96 | $41.06 | 192458 |
| 2024-11-07 | 40.94 | $41.00 | 210113 |
| 2024-11-06 | 40.94 | $40.66 | 593700 |
| 2024-11-05 | 40.97 | $41.76 | 330683 |
| 2024-11-04 | 40.89 | $40.45 | 244200 |
| 2024-11-01 | 40.93 | $40.01 | 389651 |
| 2024-10-31 | 41.03 | $39.32 | 578412 |
| 2024-10-30 | 41.21 | $40.78 | 161505 |
| 2024-10-29 | 41.25 | $41.15 | 180739 |
| 2024-10-28 | 41.26 | $41.03 | 93800 |
| 2024-10-25 | 41.29 | $40.67 | 122710 |
| 2024-10-24 | 41.35 | $40.55 | 90100 |
| 2024-10-23 | 41.44 | $40.62 | 94140 |
| 2024-10-22 | 41.52 | $40.63 | 94559 |
| 2024-10-21 | 41.62 | $41.51 | 129000 |
| 2024-10-18 | 41.63 | $42.48 | 72846 |
| 2024-10-17 | 41.54 | $42.20 | 64314 |
| 2024-10-16 | 41.47 | $42.15 | 98847 |
| 2024-10-15 | 41.40 | $41.30 | 93200 |
| 2024-10-14 | 41.41 | $41.34 | 59953 |
| 2024-10-11 | 41.42 | $41.33 | 95159 |
| 2024-10-10 | 41.43 | $41.14 | 147706 |
| 2024-10-09 | 41.46 | $41.21 | 131317 |
| 2024-10-08 | 41.48 | $41.05 | 107300 |
| 2024-10-07 | 41.53 | $41.52 | 93936 |
| 2024-10-04 | 41.53 | $40.84 | 85226 |
| 2024-10-03 | 41.60 | $40.73 | 95100 |
| 2024-10-02 | 41.69 | $41.03 | 67438 |
| 2024-10-01 | 41.76 | $41.58 | 81204 |
| 2024-09-30 | 41.78 | $41.68 | 120330 |
| 2024-09-27 | 41.79 | $41.78 | 120900 |
| 2024-09-26 | 41.79 | $42.16 | 82500 |
| 2024-09-25 | 41.75 | $42.04 | 87000 |
| 2024-09-24 | 41.72 | $42.43 | 109500 |
| 2024-09-23 | 41.65 | $42.22 | 113833 |
| 2024-09-20 | 41.59 | $41.71 | 734822 |
| 2024-09-19 | 41.58 | $42.36 | 130208 |
| 2024-09-18 | 41.49 | $41.46 | 138600 |
| 2024-09-17 | 41.50 | $41.42 | 186900 |
| 2024-09-16 | 41.51 | $41.62 | 151900 |
| 2024-09-13 | 41.49 | $41.50 | 88800 |
| 2024-09-12 | 41.49 | $40.97 | 84083 |
| 2024-09-11 | 41.55 | $40.66 | 153200 |
| 2024-09-10 | 41.64 | $40.86 | 133400 |
| 2024-09-09 | 41.72 | $40.52 | 166400 |
| 2024-09-06 | 41.85 | $41.03 | 127100 |
| 2024-09-05 | 41.94 | $41.24 | 75943 |
| 2024-09-04 | 42.01 | $41.42 | 92734 |
| 2024-09-03 | 42.07 | $41.54 | 89371 |
| 2024-08-30 | 42.13 | $42.12 | 155843 |
| 2024-08-29 | 42.13 | $42.07 | 74901 |
| 2024-08-28 | 42.13 | $41.76 | 82374 |
| 2024-08-27 | 42.17 | $42.26 | 67500 |
| 2024-08-26 | 42.17 | $42.38 | 91800 |
| 2024-08-23 | 42.14 | $41.99 | 143847 |
| 2024-08-22 | 42.16 | $41.70 | 168700 |
| 2024-08-21 | 42.21 | $42.33 | 73600 |
| 2024-08-20 | 42.19 | $41.78 | 82100 |
| 2024-08-19 | 42.24 | $42.14 | 89847 |
| 2024-08-16 | 42.25 | $41.86 | 246521 |
| 2024-08-15 | 42.29 | $41.71 | 97542 |
| 2024-08-14 | 42.35 | $41.13 | 74200 |
| 2024-08-13 | 42.48 | $41.55 | 93759 |
| 2024-08-12 | 42.57 | $41.14 | 209013 |
| 2024-08-09 | 42.73 | $41.56 | 119224 |
| 2024-08-08 | 42.85 | $41.52 | 104200 |
| 2024-08-07 | 42.99 | $40.54 | 101500 |
| 2024-08-06 | 43.25 | $40.47 | 140113 |
| 2024-08-05 | 43.54 | $41.24 | 137600 |
| 2024-08-02 | 43.78 | $43.34 | 151245 |
| 2024-08-01 | 43.83 | $43.27 | 269300 |
| 2024-07-31 | 43.89 | $45.11 | 129244 |
| 2024-07-30 | 43.76 | $45.94 | 93789 |
| 2024-07-29 | 43.53 | $45.51 | 98800 |
| 2024-07-26 | 43.32 | $45.18 | 108400 |
| 2024-07-25 | 43.12 | $44.84 | 86856 |
| 2024-07-24 | 42.94 | $43.77 | 88719 |
| 2024-07-23 | 42.85 | $43.75 | 92252 |
| 2024-07-22 | 42.76 | $43.47 | 94100 |
| 2024-07-19 | 42.68 | $43.28 | 99924 |
| 2024-07-18 | 42.62 | $44.23 | 93900 |
| 2024-07-17 | 42.45 | $44.76 | 117034 |
| 2024-07-16 | 42.21 | $44.83 | 169807 |
| 2024-07-15 | 41.93 | $43.59 | 428598 |
| 2024-07-12 | 41.76 | $41.36 | 153800 |
| 2024-07-11 | 41.80 | $42.01 | 110203 |
| 2024-07-10 | 41.78 | $41.13 | 81913 |
| 2024-07-09 | 41.85 | $40.90 | 132600 |
| 2024-07-08 | 41.95 | $41.09 | 89579 |
| 2024-07-05 | 42.04 | $41.17 | 154812 |
| 2024-07-03 | 42.13 | $41.30 | 61144 |
| 2024-07-02 | 42.22 | $41.27 | 129000 |
| 2024-07-01 | 42.32 | $41.42 | 158207 |
| 2024-06-28 | 42.41 | $41.65 | 562107 |
| 2024-06-27 | 42.49 | $41.85 | 140129 |
| 2024-06-26 | 42.56 | $41.32 | 178200 |
| 2024-06-25 | 42.69 | $41.75 | 164321 |
| 2024-06-24 | 42.79 | $42.06 | 174714 |
| 2024-06-21 | 42.87 | $40.82 | 645614 |
| 2024-06-20 | 43.08 | $42.54 | 104400 |
| 2024-06-18 | 43.14 | $42.47 | 116944 |
| 2024-06-17 | 43.21 | $42.73 | 131748 |
| 2024-06-14 | 43.26 | $42.32 | 126525 |
| 2024-06-13 | 43.36 | $42.62 | 139110 |
| 2024-06-12 | 43.44 | $42.94 | 74900 |
| 2024-06-11 | 43.49 | $43.10 | 88300 |
| 2024-06-10 | 43.53 | $42.85 | 141000 |
| 2024-06-07 | 43.60 | $43.03 | 93800 |
| 2024-06-06 | 43.66 | $42.84 | 83616 |
| 2024-06-05 | 43.75 | $43.10 | 108466 |
| 2024-06-04 | 43.82 | $43.13 | 109317 |
| 2024-06-03 | 43.89 | $44.35 | 131300 |
| 2024-05-31 | 43.84 | $44.44 | 195018 |
| 2024-05-30 | 43.78 | $43.37 | 128519 |
| 2024-05-29 | 43.82 | $42.88 | 87415 |
| 2024-05-28 | 43.92 | $43.03 | 95646 |
| 2024-05-24 | 44.01 | $43.55 | 91840 |
| 2024-05-23 | 44.06 | $43.32 | 285208 |
| 2024-05-22 | 44.14 | $43.28 | 149260 |
| 2024-05-21 | 44.23 | $42.91 | 188051 |
| 2024-05-20 | 44.36 | $42.41 | 122806 |
| 2024-05-17 | 44.57 | $43.05 | 148500 |
| 2024-05-16 | 44.73 | $43.09 | 143481 |
| 2024-05-15 | 44.90 | $43.07 | 137400 |
| 2024-05-14 | 45.10 | $43.12 | 130800 |
| 2024-05-13 | 45.30 | $42.99 | 141054 |
| 2024-05-10 | 45.55 | $43.58 | 277403 |
| 2024-05-09 | 45.76 | $43.06 | 218202 |
| 2024-05-08 | 46.04 | $43.10 | 414212 |
| 2024-05-07 | 46.35 | $46.33 | 154614 |
| 2024-05-06 | 46.35 | $46.28 | 107400 |
| 2024-05-03 | 46.36 | $46.92 | 209700 |
| 2024-05-02 | 46.30 | $46.85 | 87600 |
| 2024-05-01 | 46.24 | $46.45 | 89100 |
| 2024-04-30 | 46.22 | $46.23 | 92200 |
| 2024-04-29 | 46.22 | $46.26 | 113312 |
| 2024-04-26 | 46.21 | $46.47 | 87000 |
| 2024-04-25 | 46.19 | $46.23 | 115387 |
| 2024-04-24 | 46.18 | $46.42 | 107053 |
| 2024-04-23 | 46.16 | $46.89 | 138155 |
| 2024-04-22 | 46.08 | $46.75 | 87322 |
| 2024-04-19 | 46.01 | $46.75 | 129100 |
| 2024-04-18 | 45.93 | $46.12 | 169814 |
| 2024-04-17 | 45.91 | $45.62 | 132100 |
| 2024-04-16 | 45.94 | $45.45 | 150000 |
| 2024-04-15 | 45.99 | $45.49 | 166800 |
| 2024-04-12 | 46.04 | $45.72 | 184300 |
| 2024-04-11 | 46.08 | $46.77 | 130901 |
| 2024-04-10 | 46.00 | $46.60 | 157800 |
| 2024-04-09 | 45.94 | $47.18 | 198507 |
| 2024-04-08 | 45.81 | $47.61 | 213800 |
| 2024-04-05 | 45.62 | $46.62 | 139800 |
| 2024-04-04 | 45.52 | $46.55 | 123300 |
| 2024-04-03 | 45.41 | $45.74 | 114900 |
| 2024-04-02 | 45.37 | $45.81 | 159856 |
| 2024-04-01 | 45.33 | $45.80 | 129800 |
| 2024-03-28 | 45.28 | $46.15 | 160963 |
| 2024-03-27 | 45.19 | $46.23 | 112200 |
| 2024-03-26 | 45.08 | $45.99 | 164141 |
| 2024-03-25 | 44.98 | $45.88 | 107240 |
| 2024-03-22 | 44.88 | $45.63 | 88648 |
| 2024-03-21 | 44.81 | $45.96 | 145100 |
| 2024-03-20 | 44.68 | $46.05 | 128048 |
| 2024-03-19 | 44.54 | $45.87 | 274737 |
| 2024-03-18 | 44.40 | $45.87 | 204336 |
| 2024-03-15 | 44.25 | $45.88 | 827406 |
| 2024-03-14 | 44.07 | $45.18 | 175100 |
| 2024-03-13 | 43.96 | $45.48 | 162545 |
| 2024-03-12 | 43.80 | $45.40 | 162053 |
| 2024-03-11 | 43.63 | $45.42 | 157800 |
| 2024-03-08 | 43.44 | $45.38 | 294922 |
| 2024-03-07 | 43.23 | $43.62 | 227537 |
| 2024-03-06 | 43.19 | $42.47 | 313400 |
| 2024-03-05 | 43.27 | $42.24 | 113711 |
| 2024-03-04 | 43.38 | $42.89 | 170300 |
| 2024-03-01 | 43.43 | $42.89 | 138035 |
| 2024-02-29 | 43.49 | $43.32 | 124047 |
| 2024-02-28 | 43.50 | $43.16 | 119222 |
| 2024-02-27 | 43.54 | $43.10 | 172444 |
| 2024-02-26 | 43.59 | $42.48 | 201600 |
| 2024-02-23 | 43.70 | $43.13 | 155839 |
| 2024-02-22 | 43.76 | $42.99 | 244200 |
| 2024-02-21 | 43.85 | $43.95 | 218503 |
| 2024-02-20 | 43.83 | $43.46 | 151624 |
| 2024-02-16 | 43.87 | $43.24 | 144800 |
| 2024-02-15 | 43.94 | $43.68 | 127700 |
| 2024-02-14 | 43.97 | $43.50 | 131041 |
| 2024-02-13 | 44.02 | $42.99 | 176015 |
| 2024-02-12 | 44.13 | $44.87 | 112500 |
| 2024-02-09 | 44.05 | $44.53 | 115200 |
| 2024-02-08 | 44.00 | $44.43 | 119600 |
| 2024-02-07 | 43.95 | $43.37 | 107443 |
| 2024-02-06 | 44.01 | $43.29 | 94800 |
| 2024-02-05 | 44.09 | $43.20 | 119531 |
| 2024-02-02 | 44.18 | $43.63 | 120800 |
| 2024-02-01 | 44.24 | $44.81 | 231438 |
| 2024-01-31 | 44.18 | $43.66 | 155000 |
| 2024-01-30 | 44.23 | $44.82 | 219819 |
| 2024-01-29 | 44.17 | $44.32 | 76900 |
| 2024-01-26 | 44.16 | $44.15 | 67000 |
| 2024-01-25 | 44.16 | $43.94 | 96037 |
| 2024-01-24 | 44.18 | $43.49 | 128240 |
| 2024-01-23 | 44.25 | $44.03 | 105000 |
| 2024-01-22 | 44.28 | $44.15 | 188600 |
| 2024-01-19 | 44.29 | $43.67 | 120500 |
| 2024-01-18 | 44.35 | $43.69 | 159830 |
| 2024-01-17 | 44.42 | $43.75 | 135100 |
| 2024-01-16 | 44.49 | $44.00 | 96549 |
| 2024-01-12 | 44.55 | $44.28 | 82811 |
| 2024-01-11 | 44.57 | $44.29 | 140349 |
| 2024-01-10 | 44.60 | $43.59 | 81617 |
| 2024-01-09 | 44.71 | $43.75 | 96700 |
| 2024-01-08 | 44.81 | $44.11 | 100546 |
| 2024-01-05 | 44.89 | $44.64 | 125038 |
| 2024-01-04 | 44.91 | $44.08 | 109410 |
| 2024-01-03 | 45.00 | $44.39 | 117900 |
| 2024-01-02 | 45.06 | $45.05 | 118716 |
| 2023-12-29 | 45.07 | $45.45 | 117800 |
| 2023-12-28 | 45.03 | $45.76 | 91900 |
| 2023-12-27 | 44.95 | $45.84 | 121700 |
| 2023-12-26 | 44.85 | $45.43 | 88725 |
| 2023-12-22 | 44.79 | $45.56 | 90986 |
| 2023-12-21 | 44.71 | $45.12 | 84400 |
| 2023-12-20 | 44.67 | $44.63 | 161287 |
| 2023-12-19 | 44.67 | $44.97 | 165400 |
| 2023-12-18 | 44.64 | $43.91 | 159000 |
| 2023-12-15 | 44.72 | $43.63 | 585000 |
| 2023-12-14 | 44.83 | $43.77 | 231151 |
| 2023-12-13 | 44.95 | $44.16 | 280772 |
| 2023-12-12 | 45.03 | $43.51 | 159416 |
| 2023-12-11 | 45.19 | $43.45 | 131900 |
| 2023-12-08 | 45.37 | $43.85 | 112500 |
| 2023-12-07 | 45.53 | $44.61 | 113300 |
| 2023-12-06 | 45.63 | $44.99 | 94800 |
| 2023-12-05 | 45.70 | $44.72 | 147100 |
| 2023-12-04 | 45.80 | $45.24 | 142001 |
| 2023-12-01 | 45.86 | $44.67 | 123601 |
| 2023-11-30 | 45.98 | $43.96 | 163700 |
| 2023-11-29 | 46.20 | $44.01 | 121131 |
| 2023-11-28 | 46.43 | $44.09 | 120302 |
| 2023-11-27 | 46.67 | $45.11 | 110558 |
| 2023-11-24 | 46.84 | $45.49 | 49722 |
| 2023-11-22 | 46.98 | $45.35 | 129434 |
| 2023-11-21 | 47.15 | $45.50 | 128300 |
| 2023-11-20 | 47.33 | $45.06 | 172000 |
| 2023-11-17 | 47.56 | $44.65 | 549726 |
| 2023-11-16 | 47.87 | $44.71 | 190900 |
| 2023-11-15 | 48.20 | $45.61 | 178600 |
| 2023-11-14 | 48.48 | $45.51 | 182400 |
| 2023-11-13 | 48.79 | $44.48 | 193195 |
| 2023-11-10 | 49.24 | $45.14 | 147373 |
| 2023-11-09 | 49.67 | $44.21 | 188951 |
| 2023-11-08 | 50.25 | $43.56 | 301800 |
| 2023-11-07 | 50.95 | $44.26 | 271129 |
| 2023-11-06 | 51.66 | $45.67 | 279349 |
| 2023-11-03 | 52.29 | $45.14 | 376227 |
| 2023-11-02 | 53.04 | $45.47 | 609100 |
| 2023-11-01 | 53.84 | $54.39 | 160074 |
| 2023-10-31 | 53.78 | $55.35 | 95221 |
| 2023-10-30 | 53.62 | $54.04 | 74226 |
| 2023-10-27 | 53.57 | $53.92 | 72806 |
| 2023-10-26 | 53.53 | $54.72 | 88500 |
| 2023-10-25 | 53.41 | $53.99 | 80500 |
| 2023-10-24 | 53.35 | $53.38 | 66327 |
| 2023-10-23 | 53.35 | $53.42 | 111538 |
| 2023-10-20 | 53.34 | $54.61 | 104800 |
| 2023-10-19 | 53.20 | $54.87 | 130900 |
| 2023-10-18 | 53.03 | $55.09 | 153600 |
| 2023-10-17 | 52.81 | $54.92 | 140426 |
| 2023-10-16 | 52.59 | $54.49 | 165942 |
| 2023-10-13 | 52.39 | $54.32 | 181400 |
| 2023-10-12 | 52.19 | $53.34 | 97400 |
| 2023-10-11 | 52.06 | $53.79 | 53342 |
| 2023-10-10 | 51.88 | $53.56 | 108816 |
| 2023-10-09 | 51.71 | $52.98 | 82350 |
| 2023-10-06 | 51.57 | $51.68 | 82700 |
| 2023-10-05 | 51.56 | $51.52 | 112651 |
| 2023-10-04 | 51.56 | $52.06 | 100500 |
| 2023-10-03 | 51.51 | $51.82 | 71100 |
| 2023-10-02 | 51.48 | $51.95 | 104700 |
| 2023-09-29 | 51.43 | $52.12 | 96400 |
| 2023-09-28 | 51.36 | $51.74 | 118715 |
| 2023-09-27 | 51.32 | $51.41 | 62400 |
| 2023-09-26 | 51.31 | $50.93 | 100000 |
| 2023-09-25 | 51.35 | $51.31 | 93600 |
| 2023-09-22 | 51.35 | $51.32 | 67500 |
| 2023-09-21 | 51.35 | $51.44 | 143134 |
| 2023-09-20 | 51.34 | $51.41 | 77647 |
| 2023-09-19 | 51.34 | $51.70 | 66846 |
| 2023-09-18 | 51.30 | $51.53 | 193604 |
| 2023-09-15 | 51.28 | $50.23 | 349439 |
| 2023-09-14 | 51.39 | $50.90 | 69300 |
| 2023-09-13 | 51.44 | $50.27 | 80900 |
| 2023-09-12 | 51.56 | $50.73 | 63519 |
| 2023-09-11 | 51.65 | $50.69 | 80600 |
| 2023-09-08 | 51.75 | $50.36 | 122300 |
| 2023-09-07 | 51.89 | $49.59 | 129531 |
| 2023-09-06 | 52.14 | $50.37 | 120446 |
| 2023-09-05 | 52.32 | $50.62 | 117307 |
| 2023-09-01 | 52.50 | $51.78 | 67308 |
| 2023-08-31 | 52.58 | $51.58 | 108500 |
| 2023-08-30 | 52.68 | $52.17 | 84829 |
| 2023-08-29 | 52.73 | $51.63 | 108762 |
| 2023-08-28 | 52.85 | $51.76 | 132818 |
| 2023-08-25 | 52.97 | $51.50 | 64100 |
| 2023-08-24 | 53.12 | $51.27 | 89536 |
| 2023-08-23 | 53.31 | $51.92 | 62937 |
| 2023-08-22 | 53.46 | $51.76 | 57900 |
| 2023-08-21 | 53.64 | $52.15 | 88264 |
| 2023-08-18 | 53.80 | $52.84 | 83019 |
| 2023-08-17 | 53.90 | $53.26 | 87145 |
| 2023-08-16 | 53.96 | $53.30 | 63346 |
| 2023-08-15 | 54.03 | $53.61 | 46812 |
| 2023-08-14 | 54.08 | $53.98 | 47019 |
| 2023-08-11 | 54.09 | $54.82 | 65730 |
| 2023-08-10 | 54.01 | $54.55 | 56411 |
| 2023-08-09 | 53.96 | $55.21 | 55800 |
| 2023-08-08 | 53.82 | $55.40 | 71400 |
| 2023-08-07 | 53.66 | $55.28 | 154100 |
| 2023-08-04 | 53.49 | $55.26 | 86000 |
| 2023-08-03 | 53.30 | $55.20 | 146303 |
| 2023-08-02 | 53.10 | $52.29 | 121200 |
| 2023-08-01 | 53.19 | $52.88 | 66713 |
| 2023-07-31 | 53.22 | $52.95 | 127200 |
| 2023-07-28 | 53.25 | $52.90 | 48300 |
| 2023-07-27 | 53.28 | $53.65 | 59243 |
| 2023-07-26 | 53.24 | $53.58 | 75013 |
| 2023-07-25 | 53.21 | $53.23 | 65300 |
| 2023-07-24 | 53.21 | $53.29 | 63837 |
| 2023-07-21 | 53.20 | $53.62 | 80901 |
| 2023-07-20 | 53.15 | $54.16 | 69900 |
| 2023-07-19 | 53.05 | $53.57 | 77018 |
| 2023-07-18 | 52.99 | $53.17 | 71400 |
| 2023-07-17 | 52.97 | $53.40 | 54900 |
| 2023-07-14 | 52.93 | $53.72 | 58400 |
| 2023-07-13 | 52.84 | $53.89 | 60400 |
| 2023-07-12 | 52.73 | $53.59 | 68200 |
| 2023-07-11 | 52.64 | $53.14 | 109934 |
| 2023-07-10 | 52.59 | $52.60 | 81239 |
| 2023-07-07 | 52.59 | $52.33 | 106203 |
| 2023-07-06 | 52.62 | $52.53 | 108452 |
| 2023-07-05 | 52.63 | $52.52 | 110032 |
| 2023-07-03 | 52.64 | $53.22 | 43900 |
| 2023-06-30 | 52.58 | $52.96 | 73500 |
| 2023-06-29 | 52.54 | $53.26 | 79735 |
| 2023-06-28 | 52.46 | $52.97 | 77538 |
| 2023-06-27 | 52.41 | $52.62 | 74100 |
| 2023-06-26 | 52.39 | $52.64 | 100600 |
| 2023-06-23 | 52.36 | $52.38 | 197606 |
| 2023-06-22 | 52.36 | $51.94 | 106200 |
| 2023-06-21 | 52.40 | $52.13 | 101010 |
| 2023-06-20 | 52.43 | $51.52 | 117300 |
| 2023-06-16 | 52.53 | $51.67 | 538642 |
| 2023-06-15 | 52.62 | $51.57 | 153600 |
| 2023-06-14 | 52.73 | $51.75 | 116500 |
| 2023-06-13 | 52.83 | $52.15 | 85830 |
| 2023-06-12 | 52.90 | $51.60 | 89500 |
| 2023-06-09 | 53.04 | $52.09 | 65516 |
| 2023-06-08 | 53.14 | $52.73 | 99900 |
| 2023-06-07 | 53.18 | $53.27 | 102500 |
| 2023-06-06 | 53.17 | $52.35 | 122906 |
| 2023-06-05 | 53.26 | $50.83 | 220184 |
| 2023-06-02 | 53.52 | $52.85 | 94310 |
| 2023-06-01 | 53.59 | $51.54 | 154436 |
| 2023-05-31 | 53.80 | $51.56 | 122344 |
| 2023-05-30 | 54.04 | $52.25 | 63500 |
| 2023-05-26 | 54.22 | $52.57 | 73615 |
| 2023-05-25 | 54.40 | $52.65 | 64930 |
| 2023-05-24 | 54.58 | $53.38 | 74405 |
| 2023-05-23 | 54.71 | $54.06 | 119429 |
| 2023-05-22 | 54.78 | $54.14 | 123149 |
| 2023-05-19 | 54.84 | $54.03 | 100700 |
| 2023-05-18 | 54.93 | $53.79 | 67000 |
| 2023-05-17 | 55.05 | $53.65 | 95000 |
| 2023-05-16 | 55.20 | $53.24 | 73200 |
| 2023-05-15 | 55.40 | $53.48 | 80914 |
| 2023-05-12 | 55.61 | $54.01 | 60600 |
| 2023-05-11 | 55.78 | $53.76 | 79445 |
| 2023-05-10 | 55.99 | $53.64 | 117900 |
| 2023-05-09 | 56.23 | $53.32 | 117641 |
| 2023-05-08 | 56.54 | $53.65 | 144429 |
| 2023-05-05 | 56.85 | $54.09 | 157107 |
| 2023-05-04 | 57.14 | $53.43 | 241630 |
| 2023-05-03 | 57.53 | $57.88 | 99135 |
| 2023-05-02 | 57.49 | $57.46 | 88300 |
| 2023-05-01 | 57.49 | $57.94 | 67542 |
| 2023-04-28 | 57.44 | $57.56 | 98600 |
| 2023-04-27 | 57.43 | $57.37 | 80943 |
| 2023-04-26 | 57.44 | $57.50 | 137800 |
| 2023-04-25 | 57.43 | $58.03 | 114402 |
| 2023-04-24 | 57.37 | $57.90 | 133200 |
| 2023-04-21 | 57.31 | $57.51 | 54339 |
| 2023-04-20 | 57.29 | $57.32 | 73300 |
| 2023-04-19 | 57.29 | $57.13 | 130400 |
| 2023-04-18 | 57.31 | $57.56 | 131934 |
| 2023-04-17 | 57.28 | $58.71 | 69817 |
| 2023-04-14 | 57.13 | $57.99 | 77658 |
| 2023-04-13 | 57.04 | $58.57 | 65500 |
| 2023-04-12 | 56.88 | $58.33 | 86118 |
| 2023-04-11 | 56.72 | $58.94 | 107103 |
| 2023-04-10 | 56.49 | $58.00 | 102541 |
| 2023-04-06 | 56.33 | $56.95 | 69533 |
| 2023-04-05 | 56.27 | $57.03 | 170800 |
| 2023-04-04 | 56.18 | $57.27 | 68415 |
| 2023-04-03 | 56.07 | $57.68 | 141721 |
| 2023-03-31 | 55.90 | $57.44 | 117635 |
| 2023-03-30 | 55.74 | $56.39 | 66275 |
| 2023-03-29 | 55.67 | $56.02 | 75738 |
| 2023-03-28 | 55.63 | $55.69 | 60500 |
| 2023-03-27 | 55.63 | $55.29 | 75818 |
| 2023-03-24 | 55.66 | $55.08 | 117300 |
| 2023-03-23 | 55.72 | $54.35 | 92748 |
| 2023-03-22 | 55.87 | $54.57 | 110700 |
| 2023-03-21 | 56.01 | $55.31 | 131910 |
| 2023-03-20 | 56.08 | $55.27 | 133600 |
| 2023-03-17 | 56.16 | $54.33 | 622752 |
| 2023-03-16 | 56.36 | $55.47 | 123600 |
| 2023-03-15 | 56.45 | $54.82 | 176437 |
| 2023-03-14 | 56.62 | $55.63 | 157130 |
| 2023-03-13 | 56.73 | $55.11 | 187700 |
| 2023-03-10 | 56.90 | $56.08 | 119612 |
| 2023-03-09 | 56.98 | $55.78 | 92000 |
| 2023-03-08 | 57.11 | $56.35 | 81700 |
| 2023-03-07 | 57.19 | $56.68 | 92207 |
| 2023-03-06 | 57.24 | $56.25 | 128202 |
| 2023-03-03 | 57.35 | $58.06 | 104600 |
| 2023-03-02 | 57.27 | $57.64 | 157113 |
| 2023-03-01 | 57.23 | $58.06 | 108400 |
| 2023-02-28 | 57.15 | $58.27 | 125633 |
| 2023-02-27 | 57.03 | $58.38 | 145800 |
| 2023-02-24 | 56.89 | $59.44 | 124200 |
| 2023-02-23 | 56.62 | $60.54 | 355718 |
| 2023-02-22 | 56.21 | $56.11 | 137228 |
| 2023-02-21 | 56.22 | $56.12 | 139708 |
| 2023-02-17 | 56.23 | $57.45 | 90201 |
| 2023-02-16 | 56.10 | $56.82 | 87733 |
| 2023-02-15 | 56.02 | $57.63 | 90600 |
| 2023-02-14 | 55.85 | $56.64 | 59300 |
| 2023-02-13 | 55.77 | $56.73 | 69162 |
| 2023-02-10 | 55.67 | $55.66 | 72694 |
| 2023-02-09 | 55.67 | $55.51 | 77938 |
| 2023-02-08 | 55.69 | $56.41 | 67500 |
| 2023-02-07 | 55.61 | $57.16 | 88900 |
| 2023-02-06 | 55.45 | $56.58 | 141432 |
| 2023-02-03 | 55.33 | $57.32 | 100500 |
| 2023-02-02 | 55.12 | $57.57 | 109700 |
| 2023-02-01 | 54.86 | $57.28 | 118213 |
| 2023-01-31 | 54.61 | $56.90 | 141600 |
| 2023-01-30 | 54.36 | $55.56 | 67228 |
| 2023-01-27 | 54.24 | $55.83 | 82247 |
| 2023-01-26 | 54.07 | $55.46 | 87000 |
| 2023-01-25 | 53.92 | $55.33 | 80522 |
| 2023-01-24 | 53.78 | $54.48 | 58248 |
| 2023-01-23 | 53.70 | $54.32 | 80749 |
| 2023-01-20 | 53.64 | $54.23 | 67117 |
| 2023-01-19 | 53.58 | $53.57 | 75200 |
| 2023-01-18 | 53.58 | $53.98 | 104214 |
| 2023-01-17 | 53.53 | $54.24 | 89630 |
| 2023-01-13 | 53.46 | $55.21 | 102000 |
| 2023-01-12 | 53.27 | $54.64 | 88924 |
| 2023-01-11 | 53.13 | $54.52 | 111642 |
| 2023-01-10 | 52.98 | $53.41 | 107600 |
| 2023-01-09 | 52.94 | $52.95 | 123509 |
| 2023-01-06 | 52.94 | $52.63 | 167144 |
| 2023-01-05 | 52.97 | $51.78 | 181402 |
| 2023-01-04 | 53.10 | $52.00 | 151500 |
| 2023-01-03 | 53.21 | $52.02 | 179500 |
| 2022-12-30 | 53.34 | $50.62 | 166856 |
| 2022-12-29 | 53.62 | $51.36 | 181621 |
| 2022-12-28 | 53.86 | $50.62 | 112218 |
| 2022-12-27 | 54.20 | $51.15 | 107573 |
| 2022-12-23 | 54.52 | $51.60 | 111710 |
| 2022-12-22 | 54.83 | $51.37 | 112120 |
| 2022-12-21 | 55.20 | $51.57 | 100300 |
| 2022-12-20 | 55.58 | $51.08 | 156360 |
| 2022-12-19 | 56.05 | $52.21 | 172318 |
| 2022-12-16 | 56.46 | $52.36 | 543200 |
| 2022-12-15 | 56.89 | $52.62 | 285300 |
| 2022-12-14 | 57.34 | $53.91 | 283100 |
| 2022-12-13 | 57.70 | $58.21 | 720140 |
| 2022-12-12 | 57.64 | $59.46 | 217906 |
| 2022-12-09 | 57.45 | $58.98 | 183611 |
| 2022-12-08 | 57.29 | $60.60 | 149752 |
| 2022-12-07 | 56.94 | $58.44 | 291700 |
| 2022-12-06 | 56.78 | $61.71 | 172305 |
| 2022-12-05 | 56.26 | $61.94 | 230022 |
| 2022-12-02 | 55.67 | $61.24 | 236400 |
| 2022-12-01 | 55.08 | $60.57 | 343707 |
| 2022-11-30 | 54.50 | $54.93 | 144219 |
| 2022-11-29 | 54.46 | $54.99 | 93300 |
| 2022-11-28 | 54.40 | $54.38 | 98746 |
| 2022-11-25 | 54.40 | $54.58 | 41500 |
| 2022-11-23 | 54.39 | $54.54 | 43137 |
| 2022-11-22 | 54.37 | $54.68 | 64100 |
| 2022-11-21 | 54.34 | $53.86 | 78500 |
| 2022-11-18 | 54.39 | $54.17 | 103442 |
| 2022-11-17 | 54.41 | $54.84 | 92829 |
| 2022-11-16 | 54.37 | $55.00 | 87200 |
| 2022-11-15 | 54.30 | $55.99 | 125803 |
| 2022-11-14 | 54.12 | $54.96 | 126828 |
| 2022-11-11 | 54.03 | $54.95 | 93800 |
| 2022-11-10 | 53.94 | $54.90 | 126505 |
| 2022-11-09 | 53.83 | $52.84 | 88600 |
| 2022-11-08 | 53.94 | $54.47 | 108000 |
| 2022-11-07 | 53.88 | $54.39 | 143800 |
| 2022-11-04 | 53.83 | $54.03 | 163200 |
| 2022-11-03 | 53.81 | $50.97 | 300143 |
| 2022-11-02 | 54.11 | $55.62 | 118317 |
| 2022-11-01 | 53.95 | $56.76 | 84203 |
| 2022-10-31 | 53.65 | $56.13 | 90400 |
| 2022-10-28 | 53.39 | $56.26 | 91800 |
| 2022-10-27 | 53.09 | $55.09 | 80300 |
| 2022-10-26 | 52.88 | $54.45 | 84217 |
| 2022-10-25 | 52.71 | $54.33 | 68300 |
| 2022-10-24 | 52.54 | $53.15 | 88318 |
| 2022-10-21 | 52.48 | $52.70 | 92416 |
| 2022-10-20 | 52.45 | $52.02 | 71718 |
| 2022-10-19 | 52.50 | $52.65 | 115505 |
| 2022-10-18 | 52.48 | $53.59 | 86500 |
| 2022-10-17 | 52.37 | $53.57 | 96616 |
| 2022-10-14 | 52.24 | $52.37 | 61729 |
| 2022-10-13 | 52.23 | $52.99 | 83431 |
| 2022-10-12 | 52.15 | $52.26 | 67200 |
| 2022-10-11 | 52.14 | $52.80 | 102045 |
| 2022-10-10 | 52.07 | $52.70 | 80700 |
| 2022-10-07 | 52.00 | $52.24 | 142121 |
| 2022-10-06 | 51.97 | $52.41 | 87100 |
| 2022-10-05 | 51.93 | $51.41 | 97029 |
| 2022-10-04 | 51.98 | $52.04 | 169936 |
| 2022-10-03 | 51.98 | $51.27 | 161500 |
| 2022-09-30 | 52.05 | $50.79 | 153801 |
| 2022-09-29 | 52.18 | $51.10 | 142938 |
| 2022-09-28 | 52.30 | $50.86 | 167600 |
| 2022-09-27 | 52.45 | $50.42 | 93207 |
| 2022-09-26 | 52.66 | $50.71 | 157040 |
| 2022-09-23 | 52.87 | $51.16 | 144200 |
| 2022-09-22 | 53.05 | $50.81 | 151138 |
| 2022-09-21 | 53.28 | $50.48 | 158838 |
| 2022-09-20 | 53.58 | $50.83 | 111200 |
| 2022-09-19 | 53.87 | $52.13 | 118112 |
| 2022-09-16 | 54.05 | $51.78 | 240100 |
| 2022-09-15 | 54.29 | $52.26 | 162809 |
| 2022-09-14 | 54.51 | $52.48 | 123900 |
| 2022-09-13 | 54.72 | $52.09 | 169700 |
| 2022-09-12 | 55.00 | $54.08 | 142600 |
| 2022-09-09 | 55.09 | $54.08 | 140600 |
| 2022-09-08 | 55.20 | $53.27 | 152905 |
| 2022-09-07 | 55.40 | $53.16 | 181700 |
| 2022-09-06 | 55.64 | $53.01 | 179111 |
| 2022-09-02 | 55.91 | $52.09 | 126900 |
| 2022-09-01 | 56.32 | $52.47 | 155140 |
| 2022-08-31 | 56.72 | $52.25 | 184500 |
| 2022-08-30 | 57.19 | $52.36 | 180752 |
| 2022-08-29 | 57.70 | $53.12 | 112800 |
| 2022-08-26 | 58.18 | $53.86 | 129600 |
| 2022-08-25 | 58.64 | $54.80 | 134315 |
| 2022-08-24 | 59.04 | $55.01 | 119300 |
| 2022-08-23 | 59.46 | $54.89 | 167600 |
| 2022-08-22 | 59.95 | $55.84 | 146710 |
| 2022-08-19 | 60.38 | $58.27 | 334722 |
| 2022-08-18 | 60.60 | $58.79 | 70200 |
| 2022-08-17 | 60.79 | $58.75 | 111300 |
| 2022-08-16 | 61.01 | $58.70 | 106300 |
| 2022-08-15 | 61.25 | $59.09 | 152000 |
| 2022-08-12 | 61.47 | $58.97 | 103332 |
| 2022-08-11 | 61.74 | $58.41 | 114439 |
| 2022-08-10 | 62.09 | $58.00 | 166591 |
| 2022-08-09 | 62.52 | $56.93 | 215633 |
| 2022-08-08 | 63.11 | $58.32 | 186879 |
| 2022-08-05 | 63.61 | $58.42 | 374200 |
| 2022-08-04 | 64.16 | $60.57 | 352707 |
| 2022-08-03 | 64.54 | $66.40 | 131431 |
| 2022-08-02 | 64.34 | $65.71 | 139779 |
| 2022-08-01 | 64.20 | $66.18 | 106632 |
| 2022-07-29 | 63.99 | $66.13 | 153789 |
| 2022-07-28 | 63.76 | $65.69 | 81010 |
| 2022-07-27 | 63.56 | $64.62 | 95000 |
| 2022-07-26 | 63.45 | $63.62 | 104611 |
| 2022-07-25 | 63.43 | $63.46 | 90100 |
| 2022-07-22 | 63.42 | $63.07 | 64544 |
| 2022-07-21 | 63.46 | $63.41 | 115400 |
| 2022-07-20 | 63.47 | $62.94 | 145000 |
| 2022-07-19 | 63.52 | $62.01 | 132616 |
| 2022-07-18 | 63.68 | $61.38 | 142200 |
| 2022-07-15 | 63.92 | $62.85 | 96900 |
| 2022-07-14 | 64.04 | $62.48 | 93369 |
| 2022-07-13 | 64.20 | $63.48 | 92407 |
| 2022-07-12 | 64.28 | $63.14 | 101525 |
| 2022-07-11 | 64.40 | $63.71 | 98301 |
| 2022-07-08 | 64.47 | $63.53 | 123131 |
| 2022-07-07 | 64.57 | $64.16 | 151809 |
| 2022-07-06 | 64.61 | $63.51 | 124800 |
| 2022-07-05 | 64.73 | $66.10 | 158445 |
| 2022-07-01 | 64.58 | $64.31 | 93320 |
| 2022-06-30 | 64.61 | $63.65 | 116422 |
| 2022-06-29 | 64.71 | $63.37 | 69527 |
| 2022-06-28 | 64.85 | $64.05 | 109638 |
| 2022-06-27 | 64.94 | $64.60 | 119409 |
| 2022-06-24 | 64.97 | $66.06 | 249016 |
| 2022-06-23 | 64.86 | $64.31 | 166800 |
| 2022-06-22 | 64.91 | $61.66 | 118208 |
| 2022-06-21 | 65.26 | $62.37 | 143300 |
| 2022-06-17 | 65.56 | $62.41 | 165147 |
| 2022-06-16 | 65.89 | $62.72 | 138800 |
| 2022-06-15 | 66.23 | $65.08 | 114800 |
| 2022-06-14 | 66.35 | $64.74 | 88400 |
| 2022-06-13 | 66.52 | $64.70 | 106802 |
| 2022-06-10 | 66.71 | $66.31 | 75318 |
| 2022-06-09 | 66.75 | $66.38 | 63461 |
| 2022-06-08 | 66.79 | $66.04 | 79723 |
| 2022-06-07 | 66.87 | $66.73 | 84210 |
| 2022-06-06 | 66.88 | $66.50 | 144600 |
| 2022-06-03 | 66.92 | $67.77 | 98719 |
| 2022-06-02 | 66.83 | $69.62 | 221019 |
| 2022-06-01 | 66.54 | $67.67 | 135460 |
| 2022-05-31 | 66.42 | $67.89 | 178661 |
| 2022-05-27 | 66.27 | $67.17 | 117400 |
| 2022-05-26 | 66.17 | $67.27 | 163800 |
| 2022-05-25 | 66.05 | $66.26 | 344513 |
| 2022-05-24 | 66.03 | $63.64 | 112442 |
| 2022-05-23 | 66.28 | $63.70 | 104808 |
| 2022-05-20 | 66.56 | $63.94 | 119200 |
| 2022-05-19 | 66.83 | $62.98 | 146919 |
| 2022-05-18 | 67.24 | $63.56 | 233506 |
| 2022-05-17 | 67.62 | $66.54 | 137100 |
| 2022-05-16 | 67.74 | $65.45 | 108350 |
| 2022-05-13 | 67.98 | $65.55 | 101900 |
| 2022-05-12 | 68.23 | $65.66 | 157600 |
| 2022-05-11 | 68.51 | $64.60 | 151744 |
| 2022-05-10 | 68.92 | $65.00 | 201700 |
| 2022-05-09 | 69.33 | $65.95 | 147115 |
| 2022-05-06 | 69.68 | $65.78 | 137500 |
| 2022-05-05 | 70.10 | $66.71 | 378600 |
| 2022-05-04 | 70.45 | $70.40 | 138717 |
| 2022-05-03 | 70.46 | $69.31 | 120908 |
| 2022-05-02 | 70.58 | $69.47 | 166220 |
| 2022-04-29 | 70.69 | $68.15 | 108400 |
| 2022-04-28 | 70.96 | $69.46 | 95600 |
| 2022-04-27 | 71.12 | $69.08 | 137888 |
| 2022-04-26 | 71.34 | $69.93 | 116739 |
| 2022-04-25 | 71.48 | $72.30 | 100002 |
| 2022-04-22 | 71.40 | $71.24 | 116142 |
| 2022-04-21 | 71.41 | $72.32 | 90655 |
| 2022-04-20 | 71.32 | $72.88 | 66643 |
| 2022-04-19 | 71.15 | $73.00 | 79600 |
| 2022-04-18 | 70.96 | $72.08 | 117105 |
| 2022-04-14 | 70.84 | $71.73 | 98700 |
| 2022-04-13 | 70.75 | $71.89 | 72900 |
| 2022-04-12 | 70.63 | $71.05 | 113421 |
| 2022-04-11 | 70.58 | $70.85 | 132339 |
| 2022-04-08 | 70.56 | $71.55 | 131500 |
| 2022-04-07 | 70.45 | $70.71 | 138913 |
| 2022-04-06 | 70.42 | $68.44 | 126110 |
| 2022-04-05 | 70.63 | $68.68 | 108100 |
| 2022-04-04 | 70.84 | $70.00 | 113848 |
| 2022-04-01 | 70.93 | $70.45 | 186216 |
| 2022-03-31 | 70.98 | $69.62 | 148900 |
| 2022-03-30 | 71.12 | $70.31 | 105622 |
| 2022-03-29 | 71.20 | $71.64 | 160400 |
| 2022-03-28 | 71.16 | $70.71 | 165821 |
| 2022-03-25 | 71.20 | $72.28 | 116796 |
| 2022-03-24 | 71.09 | $71.33 | 107246 |
| 2022-03-23 | 71.07 | $71.64 | 119600 |
| 2022-03-22 | 71.01 | $73.10 | 165300 |
| 2022-03-21 | 70.79 | $71.88 | 184900 |
| 2022-03-18 | 70.67 | $74.06 | 346700 |
| 2022-03-17 | 70.31 | $73.28 | 130900 |
| 2022-03-16 | 70.00 | $72.50 | 182553 |
| 2022-03-15 | 69.74 | $70.57 | 238927 |
| 2022-03-14 | 69.65 | $71.65 | 177925 |
| 2022-03-11 | 69.44 | $70.64 | 178638 |
| 2022-03-10 | 69.31 | $70.48 | 160800 |
| 2022-03-09 | 69.19 | $69.72 | 213900 |
| 2022-03-08 | 69.14 | $67.92 | 189537 |
| 2022-03-07 | 69.26 | $69.20 | 207300 |
| 2022-03-04 | 69.27 | $69.69 | 416564 |
| 2022-03-03 | 69.23 | $74.37 | 148706 |
| 2022-03-02 | 68.68 | $74.30 | 277009 |
| 2022-03-01 | 68.09 | $72.87 | 175873 |
| 2022-02-28 | 67.59 | $72.41 | 404133 |
| 2022-02-25 | 67.08 | $69.81 | 197200 |
| 2022-02-24 | 66.80 | $67.33 | 284500 |
| 2022-02-23 | 66.74 | $65.13 | 232700 |
| 2022-02-22 | 66.91 | $64.34 | 213537 |
| 2022-02-18 | 67.18 | $67.06 | 145908 |
| 2022-02-17 | 67.19 | $66.40 | 98800 |
| 2022-02-16 | 67.28 | $67.38 | 124202 |
| 2022-02-15 | 67.27 | $68.35 | 101832 |
| 2022-02-14 | 67.15 | $68.86 | 142100 |
| 2022-02-11 | 66.97 | $68.79 | 155827 |
| 2022-02-10 | 66.78 | $67.09 | 162832 |
| 2022-02-09 | 66.75 | $67.56 | 94147 |
| 2022-02-08 | 66.66 | $67.16 | 124747 |
| 2022-02-07 | 66.61 | $66.00 | 131629 |
| 2022-02-04 | 66.67 | $65.71 | 112627 |
| 2022-02-03 | 66.78 | $65.90 | 100000 |
| 2022-02-02 | 66.87 | $66.54 | 282723 |
| 2022-02-01 | 66.90 | $66.34 | 260903 |
| 2022-01-31 | 66.96 | $67.23 | 164100 |
| 2022-01-28 | 66.93 | $66.80 | 104530 |
| 2022-01-27 | 66.95 | $64.96 | 107032 |
| 2022-01-26 | 67.16 | $65.33 | 139432 |
| 2022-01-25 | 67.35 | $67.41 | 232334 |
| 2022-01-24 | 67.34 | $67.92 | 174915 |
| 2022-01-21 | 67.28 | $66.27 | 168149 |
| 2022-01-20 | 67.39 | $65.70 | 113791 |
| 2022-01-19 | 67.57 | $66.48 | 149600 |
| 2022-01-18 | 67.68 | $65.97 | 166201 |
| 2022-01-14 | 67.86 | $67.07 | 147600 |
| 2022-01-13 | 67.94 | $68.16 | 128300 |
| 2022-01-12 | 67.92 | $67.19 | 111400 |
| 2022-01-11 | 68.00 | $67.85 | 190817 |
| 2022-01-10 | 68.01 | $68.36 | 110800 |
| 2022-01-07 | 67.98 | $68.02 | 90400 |
| 2022-01-06 | 67.97 | $68.73 | 112634 |
| 2022-01-05 | 67.89 | $68.73 | 140332 |
| 2022-01-04 | 67.80 | $69.62 | 164119 |
| 2022-01-03 | 67.61 | $68.87 | 114000 |
| 2021-12-31 | 67.48 | $68.02 | 90109 |
| 2021-12-30 | 67.42 | $67.72 | 96126 |
| 2021-12-29 | 67.39 | $67.60 | 89600 |
| 2021-12-28 | 67.37 | $66.94 | 84300 |
| 2021-12-27 | 67.42 | $66.93 | 92200 |
| 2021-12-23 | 67.47 | $66.43 | 83100 |
| 2021-12-22 | 67.58 | $66.62 | 101344 |
| 2021-12-21 | 67.68 | $65.88 | 128944 |
| 2021-12-20 | 67.87 | $65.17 | 197542 |
| 2021-12-17 | 68.15 | $66.71 | 503178 |
| 2021-12-16 | 68.30 | $66.27 | 132800 |
| 2021-12-15 | 68.52 | $66.64 | 158523 |
| 2021-12-14 | 68.72 | $64.66 | 127900 |
| 2021-12-13 | 69.14 | $64.37 | 159820 |
| 2021-12-10 | 69.65 | $64.49 | 178800 |
| 2021-12-09 | 70.19 | $65.39 | 110852 |
| 2021-12-08 | 70.69 | $66.21 | 100439 |
| 2021-12-07 | 71.17 | $65.63 | 150200 |
| 2021-12-06 | 71.75 | $65.19 | 264900 |
| 2021-12-03 | 72.44 | $64.51 | 664860 |
| 2021-12-02 | 73.27 | $71.55 | 128600 |
| 2021-12-01 | 73.45 | $70.58 | 224000 |
| 2021-11-30 | 73.76 | $71.69 | 201309 |
| 2021-11-29 | 73.97 | $71.45 | 225040 |
| 2021-11-26 | 74.24 | $71.25 | 125525 |
| 2021-11-24 | 74.55 | $72.18 | 73400 |
| 2021-11-23 | 74.80 | $72.34 | 141332 |
| 2021-11-22 | 75.06 | $73.63 | 114269 |
| 2021-11-19 | 75.22 | $74.01 | 336806 |
| 2021-11-18 | 75.34 | $73.21 | 155938 |
| 2021-11-17 | 75.57 | $74.89 | 337778 |
| 2021-11-16 | 75.64 | $75.70 | 160100 |
| 2021-11-15 | 75.63 | $74.19 | 108100 |
| 2021-11-12 | 75.78 | $73.02 | 86600 |
| 2021-11-11 | 76.07 | $73.17 | 123034 |
| 2021-11-10 | 76.38 | $72.96 | 135035 |
| 2021-11-09 | 76.74 | $73.49 | 161734 |
| 2021-11-08 | 77.08 | $72.82 | 169621 |
| 2021-11-05 | 77.53 | $73.29 | 268119 |
| 2021-11-04 | 77.98 | $74.70 | 449707 |
| 2021-11-03 | 78.32 | $81.32 | 188300 |
| 2021-11-02 | 78.01 | $78.47 | 102800 |
| 2021-11-01 | 77.96 | $78.89 | 141524 |
| 2021-10-29 | 77.86 | $78.88 | 115500 |
| 2021-10-28 | 77.75 | $77.65 | 82400 |
| 2021-10-27 | 77.76 | $77.11 | 91034 |
| 2021-10-26 | 77.83 | $79.12 | 82016 |
| 2021-10-25 | 77.69 | $80.80 | 111300 |
| 2021-10-22 | 77.37 | $79.72 | 90108 |
| 2021-10-21 | 77.12 | $79.61 | 66500 |
| 2021-10-20 | 76.86 | $79.29 | 58308 |
| 2021-10-19 | 76.60 | $79.12 | 54600 |
| 2021-10-18 | 76.34 | $78.61 | 74212 |
| 2021-10-15 | 76.10 | $77.75 | 94436 |
| 2021-10-14 | 75.92 | $78.23 | 100100 |
| 2021-10-13 | 75.68 | $76.54 | 56600 |
| 2021-10-12 | 75.59 | $76.98 | 66446 |
| 2021-10-11 | 75.44 | $76.20 | 63836 |
| 2021-10-08 | 75.36 | $76.05 | 47800 |
| 2021-10-07 | 75.29 | $76.48 | 88652 |
| 2021-10-06 | 75.16 | $74.96 | 85528 |
| 2021-10-05 | 75.19 | $75.91 | 83631 |
| 2021-10-04 | 75.11 | $74.93 | 90929 |
| 2021-10-01 | 75.13 | $75.26 | 144644 |
| 2021-09-30 | 75.11 | $73.78 | 86030 |
| 2021-09-29 | 75.25 | $75.12 | 81000 |
| 2021-09-28 | 75.27 | $74.43 | 93738 |
| 2021-09-27 | 75.36 | $75.84 | 69700 |
| 2021-09-24 | 75.31 | $75.26 | 78909 |
| 2021-09-23 | 75.31 | $75.08 | 104815 |
| 2021-09-22 | 75.33 | $74.06 | 100305 |
| 2021-09-21 | 75.47 | $73.90 | 82600 |
| 2021-09-20 | 75.63 | $73.84 | 107645 |
| 2021-09-17 | 75.82 | $74.29 | 312600 |
| 2021-09-16 | 75.98 | $73.03 | 93200 |
| 2021-09-15 | 76.29 | $73.81 | 116300 |
| 2021-09-14 | 76.56 | $72.65 | 132610 |
| 2021-09-13 | 76.97 | $74.28 | 103600 |
| 2021-09-10 | 77.25 | $74.64 | 104500 |
| 2021-09-09 | 77.53 | $75.22 | 123848 |
| 2021-09-08 | 77.77 | $73.80 | 91393 |
| 2021-09-07 | 78.19 | $74.67 | 131100 |
| 2021-09-03 | 78.56 | $75.89 | 117044 |
| 2021-09-02 | 78.84 | $75.80 | 193800 |
| 2021-09-01 | 79.16 | $78.74 | 94800 |
| 2021-08-31 | 79.20 | $78.19 | 112400 |
| 2021-08-30 | 79.31 | $78.92 | 95851 |
| 2021-08-27 | 79.35 | $79.63 | 138500 |
| 2021-08-26 | 79.32 | $78.31 | 80309 |
| 2021-08-25 | 79.42 | $78.40 | 83139 |
| 2021-08-24 | 79.53 | $77.37 | 97900 |
| 2021-08-23 | 79.76 | $78.91 | 88500 |
| 2021-08-20 | 79.85 | $78.91 | 101600 |
| 2021-08-19 | 79.95 | $78.53 | 163406 |
| 2021-08-18 | 80.09 | $79.21 | 90400 |
| 2021-08-17 | 80.19 | $80.36 | 76926 |
| 2021-08-16 | 80.17 | $81.01 | 81767 |
| 2021-08-13 | 80.08 | $80.77 | 83022 |
| 2021-08-12 | 80.01 | $82.91 | 121700 |
| 2021-08-11 | 79.70 | $82.80 | 100300 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
38.21
2026-08-07
Close Price
$37.11
Vol: 80600
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
30.44
Average
49.61
Maximum
79.90
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 38.21 | $37.11 | 80600 |
| 2026-08-06 | 38.32 | $37.81 | 83786 |
| 2026-08-05 | 38.37 | $38.42 | 167235 |
| 2026-08-04 | 38.37 | $39.13 | 150500 |
| 2026-08-03 | 38.29 | $38.55 | 133060 |
| 2026-07-31 | 38.27 | $37.17 | 209700 |
| 2026-07-30 | 38.37 | $39.06 | 208863 |
| 2026-07-29 | 38.30 | $37.80 | 126700 |
| 2026-07-28 | 38.34 | $38.34 | 99008 |
| 2026-07-27 | 38.33 | $38.91 | 83900 |
| 2026-07-24 | 38.26 | $38.23 | 72000 |
| 2026-07-23 | 38.25 | $38.06 | 101924 |
| 2026-07-22 | 38.27 | $38.37 | 90718 |
| 2026-07-21 | 38.27 | $38.78 | 101303 |
| 2026-07-20 | 38.23 | $38.19 | 86909 |
| 2026-07-17 | 38.27 | $37.85 | 85100 |
| 2026-07-16 | 38.33 | $38.82 | 101928 |
| 2026-07-15 | 38.30 | $37.98 | 68002 |
| 2026-07-14 | 38.36 | $37.87 | 83800 |
| 2026-07-13 | 38.43 | $38.43 | 86506 |
| 2026-07-10 | 38.45 | $38.69 | 67542 |
| 2026-07-09 | 38.45 | $38.56 | 116642 |
| 2026-07-08 | 38.46 | $38.45 | 91078 |
| 2026-07-07 | 38.48 | $38.28 | 83914 |
| 2026-07-06 | 38.52 | $37.85 | 103400 |
| 2026-07-02 | 38.61 | $37.65 | 97705 |
| 2026-07-01 | 38.72 | $37.62 | 83017 |
| 2026-06-30 | 38.85 | $37.85 | 119670 |
| 2026-06-29 | 38.95 | $37.89 | 111122 |
| 2026-06-26 | 39.06 | $38.33 | 489000 |
| 2026-06-25 | 39.13 | $38.43 | 185800 |
| 2026-06-24 | 39.19 | $38.55 | 329636 |
| 2026-06-23 | 39.26 | $40.96 | 97700 |
| 2026-06-22 | 39.09 | $40.49 | 155990 |
| 2026-06-18 | 38.95 | $40.19 | 303014 |
| 2026-06-17 | 38.85 | $38.03 | 121200 |
| 2026-06-16 | 38.95 | $38.12 | 143456 |
| 2026-06-15 | 39.06 | $38.41 | 77511 |
| 2026-06-12 | 39.14 | $39.47 | 74627 |
| 2026-06-11 | 39.12 | $39.30 | 119406 |
| 2026-06-10 | 39.12 | $38.89 | 126621 |
| 2026-06-09 | 39.16 | $38.88 | 125100 |
| 2026-06-08 | 39.19 | $38.46 | 94822 |
| 2026-06-05 | 39.26 | $38.77 | 77497 |
| 2026-06-04 | 39.31 | $39.39 | 74400 |
| 2026-06-03 | 39.30 | $38.75 | 95732 |
| 2026-06-02 | 39.37 | $38.84 | 119400 |
| 2026-06-01 | 39.44 | $38.94 | 90200 |
| 2026-05-29 | 39.52 | $39.09 | 260942 |
| 2026-05-28 | 39.60 | $39.37 | 134000 |
| 2026-05-27 | 39.68 | $39.61 | 102100 |
| 2026-05-26 | 39.75 | $40.21 | 107600 |
| 2026-05-22 | 39.77 | $40.04 | 127735 |
| 2026-05-21 | 39.82 | $39.34 | 98916 |
| 2026-05-20 | 39.96 | $39.33 | 111800 |
| 2026-05-19 | 40.11 | $39.39 | 106400 |
| 2026-05-18 | 40.26 | $40.16 | 143027 |
| 2026-05-15 | 40.35 | $39.47 | 91303 |
| 2026-05-14 | 40.52 | $39.87 | 122600 |
| 2026-05-13 | 40.66 | $39.23 | 199507 |
| 2026-05-12 | 40.88 | $38.15 | 239915 |
| 2026-05-11 | 41.22 | $37.58 | 181300 |
| 2026-05-08 | 41.64 | $39.04 | 147400 |
| 2026-05-07 | 41.92 | $39.14 | 254574 |
| 2026-05-06 | 42.20 | $40.51 | 138609 |
| 2026-05-05 | 42.36 | $41.77 | 99600 |
| 2026-05-04 | 42.39 | $40.99 | 150326 |
| 2026-05-01 | 42.49 | $43.16 | 94916 |
| 2026-04-30 | 42.38 | $43.38 | 76100 |
| 2026-04-29 | 42.24 | $42.86 | 109001 |
| 2026-04-28 | 42.13 | $43.12 | 89629 |
| 2026-04-27 | 41.98 | $43.00 | 103711 |
| 2026-04-24 | 41.83 | $42.47 | 95747 |
| 2026-04-23 | 41.73 | $42.33 | 80400 |
| 2026-04-22 | 41.65 | $42.08 | 73719 |
| 2026-04-21 | 41.59 | $42.08 | 150200 |
| 2026-04-20 | 41.51 | $42.08 | 180668 |
| 2026-04-17 | 41.42 | $42.21 | 100147 |
| 2026-04-16 | 41.31 | $41.98 | 152800 |
| 2026-04-15 | 41.20 | $42.35 | 81721 |
| 2026-04-14 | 41.04 | $42.29 | 114348 |
| 2026-04-13 | 40.87 | $41.57 | 125227 |
| 2026-04-10 | 40.75 | $40.96 | 106900 |
| 2026-04-09 | 40.68 | $41.14 | 148400 |
| 2026-04-08 | 40.58 | $41.32 | 157664 |
| 2026-04-07 | 40.45 | $40.63 | 137130 |
| 2026-04-06 | 40.38 | $40.64 | 181848 |
| 2026-04-02 | 40.29 | $41.01 | 287938 |
| 2026-04-01 | 40.15 | $40.89 | 179500 |
| 2026-03-31 | 40.01 | $40.09 | 199661 |
| 2026-03-30 | 39.94 | $40.02 | 165882 |
| 2026-03-27 | 39.86 | $40.83 | 188617 |
| 2026-03-26 | 39.69 | $41.89 | 248946 |
| 2026-03-25 | 39.40 | $43.53 | 439617 |
| 2026-03-24 | 38.92 | $40.74 | 178258 |
| 2026-03-23 | 38.69 | $39.69 | 208300 |
| 2026-03-20 | 38.54 | $38.98 | 347340 |
| 2026-03-19 | 38.46 | $39.45 | 183219 |
| 2026-03-18 | 38.34 | $38.69 | 114800 |
| 2026-03-17 | 38.27 | $38.77 | 301300 |
| 2026-03-16 | 38.20 | $39.20 | 134936 |
| 2026-03-13 | 38.07 | $38.31 | 154010 |
| 2026-03-12 | 38.02 | $38.70 | 167126 |
| 2026-03-11 | 37.93 | $38.96 | 175227 |
| 2026-03-10 | 37.81 | $38.52 | 159900 |
| 2026-03-09 | 37.74 | $38.46 | 181500 |
| 2026-03-06 | 37.67 | $38.02 | 209800 |
| 2026-03-05 | 37.64 | $37.11 | 243639 |
| 2026-03-04 | 37.70 | $38.32 | 184004 |
| 2026-03-03 | 37.64 | $38.21 | 260700 |
| 2026-03-02 | 37.59 | $37.95 | 292163 |
| 2026-02-27 | 37.55 | $37.44 | 217515 |
| 2026-02-26 | 37.56 | $37.44 | 151827 |
| 2026-02-25 | 37.58 | $36.44 | 83700 |
| 2026-02-24 | 37.69 | $37.20 | 152600 |
| 2026-02-23 | 37.74 | $37.42 | 159200 |
| 2026-02-20 | 37.76 | $38.43 | 101533 |
| 2026-02-19 | 37.69 | $38.37 | 136529 |
| 2026-02-18 | 37.61 | $37.60 | 106400 |
| 2026-02-17 | 37.61 | $36.91 | 171630 |
| 2026-02-13 | 37.68 | $37.48 | 102200 |
| 2026-02-12 | 37.70 | $37.16 | 217300 |
| 2026-02-11 | 37.76 | $37.94 | 124522 |
| 2026-02-10 | 37.74 | $37.98 | 100400 |
| 2026-02-09 | 37.70 | $38.43 | 154222 |
| 2026-02-06 | 37.62 | $38.33 | 114410 |
| 2026-02-05 | 37.54 | $38.03 | 207905 |
| 2026-02-04 | 37.47 | $37.85 | 159303 |
| 2026-02-03 | 37.41 | $37.79 | 202100 |
| 2026-02-02 | 37.34 | $36.77 | 130300 |
| 2026-01-30 | 37.34 | $36.69 | 160200 |
| 2026-01-29 | 37.34 | $37.05 | 187900 |
| 2026-01-28 | 37.28 | $37.52 | 271800 |
| 2026-01-27 | 37.15 | $37.96 | 151039 |
| 2026-01-26 | 36.95 | $37.89 | 211139 |
| 2026-01-23 | 36.74 | $37.44 | 110917 |
| 2026-01-22 | 36.54 | $37.45 | 132382 |
| 2026-01-21 | 36.31 | $37.89 | 169101 |
| 2026-01-20 | 36.02 | $37.61 | 139300 |
| 2026-01-16 | 35.72 | $37.74 | 253125 |
| 2026-01-15 | 35.38 | $38.31 | 196400 |
| 2026-01-14 | 34.96 | $38.14 | 329200 |
| 2026-01-13 | 34.52 | $37.01 | 268718 |
| 2026-01-12 | 34.18 | $36.83 | 246400 |
| 2026-01-09 | 33.83 | $37.18 | 230100 |
| 2026-01-08 | 33.43 | $36.43 | 208903 |
| 2026-01-07 | 33.08 | $35.13 | 205736 |
| 2026-01-06 | 32.85 | $35.06 | 243000 |
| 2026-01-05 | 32.61 | $34.04 | 303850 |
| 2026-01-02 | 32.46 | $33.47 | 181525 |
| 2025-12-31 | 32.36 | $32.65 | 227000 |
| 2025-12-30 | 32.33 | $32.56 | 250820 |
| 2025-12-29 | 32.29 | $32.58 | 207660 |
| 2025-12-26 | 32.23 | $32.26 | 189800 |
| 2025-12-24 | 32.20 | $32.52 | 159600 |
| 2025-12-23 | 32.13 | $32.27 | 333400 |
| 2025-12-22 | 32.07 | $32.04 | 347449 |
| 2025-12-19 | 32.02 | $32.02 | 3.6M |
| 2025-12-18 | 31.95 | $31.52 | 275032 |
| 2025-12-17 | 31.93 | $31.63 | 302000 |
| 2025-12-16 | 31.89 | $31.94 | 285700 |
| 2025-12-15 | 31.81 | $32.52 | 321345 |
| 2025-12-12 | 31.67 | $32.73 | 265548 |
| 2025-12-11 | 31.50 | $33.45 | 334200 |
| 2025-12-10 | 31.25 | $32.95 | 270134 |
| 2025-12-09 | 31.05 | $32.30 | 306371 |
| 2025-12-08 | 30.91 | $32.54 | 644300 |
| 2025-12-05 | 30.75 | $33.55 | 353800 |
| 2025-12-04 | 30.51 | $32.22 | 271714 |
| 2025-12-03 | 30.44 | $31.44 | 251727 |
| 2025-12-02 | 30.50 | $30.54 | 293069 |
| 2025-12-01 | 30.70 | $29.71 | 271105 |
| 2025-11-28 | 31.04 | $30.12 | 138500 |
| 2025-11-26 | 31.40 | $30.13 | 269515 |
| 2025-11-25 | 31.83 | $29.94 | 207238 |
| 2025-11-24 | 32.35 | $29.59 | 361300 |
| 2025-11-21 | 32.98 | $29.42 | 357400 |
| 2025-11-20 | 33.72 | $28.81 | 301240 |
| 2025-11-19 | 34.59 | $29.36 | 313800 |
| 2025-11-18 | 35.49 | $30.78 | 237580 |
| 2025-11-17 | 36.32 | $30.27 | 352897 |
| 2025-11-14 | 37.26 | $31.26 | 271060 |
| 2025-11-13 | 38.17 | $30.76 | 272330 |
| 2025-11-12 | 39.20 | $31.37 | 254900 |
| 2025-11-11 | 40.25 | $31.76 | 286233 |
| 2025-11-10 | 41.33 | $33.01 | 275645 |
| 2025-11-07 | 42.36 | $33.94 | 346262 |
| 2025-11-06 | 43.35 | $35.17 | 435911 |
| 2025-11-05 | 44.28 | $43.86 | 192557 |
| 2025-11-04 | 44.39 | $41.70 | 143900 |
| 2025-11-03 | 44.73 | $41.32 | 196930 |
| 2025-10-31 | 45.12 | $42.41 | 221820 |
| 2025-10-30 | 45.42 | $43.68 | 155639 |
| 2025-10-29 | 45.60 | $44.12 | 153930 |
| 2025-10-28 | 45.74 | $45.36 | 144808 |
| 2025-10-27 | 45.74 | $46.80 | 202547 |
| 2025-10-24 | 45.60 | $46.96 | 129227 |
| 2025-10-23 | 45.42 | $46.11 | 164700 |
| 2025-10-22 | 45.30 | $44.95 | 149613 |
| 2025-10-21 | 45.28 | $44.25 | 139832 |
| 2025-10-20 | 45.31 | $44.52 | 179604 |
| 2025-10-17 | 45.30 | $44.66 | 162900 |
| 2025-10-16 | 45.26 | $45.94 | 166300 |
| 2025-10-15 | 45.06 | $46.64 | 222144 |
| 2025-10-14 | 44.76 | $47.13 | 130294 |
| 2025-10-13 | 44.37 | $46.34 | 152037 |
| 2025-10-10 | 44.02 | $45.24 | 175236 |
| 2025-10-09 | 43.74 | $46.42 | 157511 |
| 2025-10-08 | 43.29 | $46.66 | 164415 |
| 2025-10-07 | 42.78 | $45.27 | 172049 |
| 2025-10-06 | 42.35 | $45.05 | 199453 |
| 2025-10-03 | 41.90 | $44.54 | 184100 |
| 2025-10-02 | 41.45 | $44.21 | 191700 |
| 2025-10-01 | 40.99 | $44.01 | 200300 |
| 2025-09-30 | 40.50 | $43.47 | 298439 |
| 2025-09-29 | 40.02 | $42.77 | 649100 |
| 2025-09-26 | 39.57 | $43.37 | 230200 |
| 2025-09-25 | 39.02 | $41.78 | 168223 |
| 2025-09-24 | 38.59 | $42.19 | 318644 |
| 2025-09-23 | 38.09 | $42.37 | 480661 |
| 2025-09-22 | 37.53 | $40.36 | 336950 |
| 2025-09-19 | 37.14 | $39.73 | 690000 |
| 2025-09-18 | 36.78 | $39.29 | 192645 |
| 2025-09-17 | 36.44 | $39.22 | 286700 |
| 2025-09-16 | 36.08 | $39.32 | 410500 |
| 2025-09-15 | 35.69 | $37.83 | 216461 |
| 2025-09-12 | 35.42 | $37.15 | 222100 |
| 2025-09-11 | 35.20 | $37.16 | 337233 |
| 2025-09-10 | 34.98 | $36.29 | 540200 |
| 2025-09-09 | 34.82 | $35.23 | 126800 |
| 2025-09-08 | 34.76 | $35.63 | 143212 |
| 2025-09-05 | 34.64 | $35.37 | 143211 |
| 2025-09-04 | 34.54 | $34.93 | 151557 |
| 2025-09-03 | 34.48 | $34.27 | 129800 |
| 2025-09-02 | 34.47 | $34.51 | 120849 |
| 2025-08-29 | 34.44 | $34.67 | 122300 |
| 2025-08-28 | 34.37 | $34.54 | 142700 |
| 2025-08-27 | 34.32 | $34.97 | 96900 |
| 2025-08-26 | 34.22 | $35.07 | 153300 |
| 2025-08-25 | 34.11 | $34.98 | 127505 |
| 2025-08-22 | 34.01 | $34.91 | 151346 |
| 2025-08-21 | 33.92 | $34.02 | 120000 |
| 2025-08-20 | 33.92 | $34.12 | 190219 |
| 2025-08-19 | 33.91 | $34.16 | 162700 |
| 2025-08-18 | 33.92 | $33.89 | 154753 |
| 2025-08-15 | 33.95 | $34.24 | 281355 |
| 2025-08-14 | 33.95 | $34.77 | 174100 |
| 2025-08-13 | 33.90 | $34.89 | 202300 |
| 2025-08-12 | 33.85 | $33.92 | 186200 |
| 2025-08-11 | 33.90 | $33.25 | 179700 |
| 2025-08-08 | 34.02 | $33.25 | 154332 |
| 2025-08-07 | 34.15 | $33.25 | 193800 |
| 2025-08-06 | 34.29 | $33.41 | 198300 |
| 2025-08-05 | 34.43 | $33.43 | 285700 |
| 2025-08-04 | 34.58 | $32.74 | 371794 |
| 2025-08-01 | 34.82 | $31.75 | 425096 |
| 2025-07-31 | 35.17 | $34.16 | 484538 |
| 2025-07-30 | 35.30 | $34.62 | 231877 |
| 2025-07-29 | 35.40 | $34.92 | 132200 |
| 2025-07-28 | 35.47 | $34.88 | 136227 |
| 2025-07-25 | 35.55 | $35.27 | 97665 |
| 2025-07-24 | 35.59 | $35.10 | 121200 |
| 2025-07-23 | 35.66 | $36.31 | 133354 |
| 2025-07-22 | 35.60 | $35.41 | 207405 |
| 2025-07-21 | 35.64 | $34.93 | 239462 |
| 2025-07-18 | 35.73 | $34.83 | 175941 |
| 2025-07-17 | 35.85 | $35.61 | 144212 |
| 2025-07-16 | 35.89 | $35.52 | 154944 |
| 2025-07-15 | 35.96 | $35.16 | 175515 |
| 2025-07-14 | 36.07 | $35.77 | 171900 |
| 2025-07-11 | 36.14 | $35.65 | 173736 |
| 2025-07-10 | 36.23 | $35.79 | 147653 |
| 2025-07-09 | 36.31 | $35.86 | 127500 |
| 2025-07-08 | 36.39 | $36.20 | 260081 |
| 2025-07-07 | 36.44 | $36.07 | 146245 |
| 2025-07-03 | 36.50 | $36.52 | 74500 |
| 2025-07-02 | 36.51 | $36.54 | 133800 |
| 2025-07-01 | 36.52 | $36.09 | 115859 |
| 2025-06-30 | 36.57 | $35.90 | 219649 |
| 2025-06-27 | 36.64 | $35.73 | 295227 |
| 2025-06-26 | 36.72 | $36.11 | 151500 |
| 2025-06-25 | 36.77 | $35.55 | 200727 |
| 2025-06-24 | 36.87 | $35.78 | 303100 |
| 2025-06-23 | 36.95 | $35.94 | 291579 |
| 2025-06-20 | 37.02 | $37.21 | 482279 |
| 2025-06-18 | 36.96 | $37.73 | 192106 |
| 2025-06-17 | 36.84 | $37.26 | 206332 |
| 2025-06-16 | 36.77 | $37.68 | 135200 |
| 2025-06-13 | 36.65 | $37.55 | 150304 |
| 2025-06-12 | 36.54 | $37.86 | 108706 |
| 2025-06-11 | 36.40 | $37.84 | 130900 |
| 2025-06-10 | 36.26 | $37.72 | 184840 |
| 2025-06-09 | 36.12 | $37.26 | 262736 |
| 2025-06-06 | 36.01 | $35.93 | 128347 |
| 2025-06-05 | 36.03 | $35.77 | 145648 |
| 2025-06-04 | 36.05 | $35.75 | 167800 |
| 2025-06-03 | 36.06 | $35.79 | 161347 |
| 2025-06-02 | 36.06 | $35.54 | 229807 |
| 2025-05-30 | 36.08 | $36.20 | 242000 |
| 2025-05-29 | 36.03 | $36.00 | 130716 |
| 2025-05-28 | 36.02 | $35.67 | 132800 |
| 2025-05-27 | 36.06 | $36.28 | 190400 |
| 2025-05-23 | 36.07 | $35.66 | 170809 |
| 2025-05-22 | 36.15 | $35.87 | 158929 |
| 2025-05-21 | 36.24 | $35.96 | 150307 |
| 2025-05-20 | 36.34 | $36.54 | 154100 |
| 2025-05-19 | 36.40 | $36.78 | 123746 |
| 2025-05-16 | 36.44 | $36.91 | 176821 |
| 2025-05-15 | 36.49 | $37.19 | 128921 |
| 2025-05-14 | 36.51 | $36.75 | 206432 |
| 2025-05-13 | 36.59 | $36.99 | 207642 |
| 2025-05-12 | 36.65 | $36.39 | 243167 |
| 2025-05-09 | 36.78 | $35.00 | 235246 |
| 2025-05-08 | 37.06 | $35.35 | 344600 |
| 2025-05-07 | 37.32 | $32.98 | 192795 |
| 2025-05-06 | 37.83 | $33.33 | 265152 |
| 2025-05-05 | 38.32 | $34.28 | 415900 |
| 2025-05-02 | 38.74 | $35.01 | 370300 |
| 2025-05-01 | 39.12 | $34.20 | 619918 |
| 2025-04-30 | 39.59 | $40.66 | 186700 |
| 2025-04-29 | 39.44 | $40.68 | 117215 |
| 2025-04-28 | 39.28 | $40.11 | 125253 |
| 2025-04-25 | 39.18 | $40.33 | 93032 |
| 2025-04-24 | 39.05 | $40.27 | 106723 |
| 2025-04-23 | 38.92 | $39.95 | 149200 |
| 2025-04-22 | 38.82 | $39.72 | 121366 |
| 2025-04-21 | 38.74 | $38.99 | 100000 |
| 2025-04-17 | 38.74 | $39.29 | 92746 |
| 2025-04-16 | 38.70 | $38.78 | 85203 |
| 2025-04-15 | 38.72 | $38.82 | 138200 |
| 2025-04-14 | 38.75 | $38.86 | 89200 |
| 2025-04-11 | 38.77 | $38.95 | 119900 |
| 2025-04-10 | 38.80 | $38.09 | 115533 |
| 2025-04-09 | 38.91 | $38.13 | 186437 |
| 2025-04-08 | 39.03 | $37.57 | 243600 |
| 2025-04-07 | 39.21 | $37.53 | 220907 |
| 2025-04-04 | 39.41 | $38.68 | 260904 |
| 2025-04-03 | 39.51 | $38.55 | 162658 |
| 2025-04-02 | 39.62 | $39.22 | 77467 |
| 2025-04-01 | 39.67 | $39.44 | 75237 |
| 2025-03-31 | 39.70 | $39.29 | 130635 |
| 2025-03-28 | 39.74 | $39.44 | 113000 |
| 2025-03-27 | 39.78 | $39.93 | 138300 |
| 2025-03-26 | 39.76 | $39.55 | 83337 |
| 2025-03-25 | 39.78 | $39.39 | 89000 |
| 2025-03-24 | 39.82 | $39.54 | 115900 |
| 2025-03-21 | 39.85 | $39.41 | 289904 |
| 2025-03-20 | 39.90 | $39.57 | 92054 |
| 2025-03-19 | 39.93 | $40.07 | 105300 |
| 2025-03-18 | 39.89 | $40.19 | 128914 |
| 2025-03-17 | 39.81 | $40.00 | 123338 |
| 2025-03-14 | 39.73 | $40.42 | 153446 |
| 2025-03-13 | 39.59 | $40.17 | 160100 |
| 2025-03-12 | 39.46 | $39.45 | 146000 |
| 2025-03-11 | 39.37 | $39.92 | 141900 |
| 2025-03-10 | 39.22 | $40.08 | 155735 |
| 2025-03-07 | 39.03 | $39.62 | 186746 |
| 2025-03-06 | 38.87 | $40.03 | 149372 |
| 2025-03-05 | 38.65 | $39.48 | 132132 |
| 2025-03-04 | 38.46 | $39.44 | 160800 |
| 2025-03-03 | 38.25 | $39.68 | 146600 |
| 2025-02-28 | 38.00 | $39.46 | 159038 |
| 2025-02-27 | 37.76 | $39.59 | 128207 |
| 2025-02-26 | 37.49 | $40.04 | 151200 |
| 2025-02-25 | 37.16 | $40.78 | 160702 |
| 2025-02-24 | 36.73 | $39.72 | 191754 |
| 2025-02-21 | 36.39 | $39.62 | 266729 |
| 2025-02-20 | 36.04 | $39.81 | 467119 |
| 2025-02-19 | 35.66 | $35.46 | 134200 |
| 2025-02-18 | 35.69 | $35.11 | 140300 |
| 2025-02-14 | 35.75 | $35.52 | 120138 |
| 2025-02-13 | 35.78 | $36.05 | 122639 |
| 2025-02-12 | 35.76 | $35.85 | 110705 |
| 2025-02-11 | 35.75 | $35.94 | 178709 |
| 2025-02-10 | 35.74 | $35.56 | 274203 |
| 2025-02-07 | 35.76 | $35.42 | 106513 |
| 2025-02-06 | 35.78 | $35.59 | 87285 |
| 2025-02-05 | 35.79 | $35.65 | 82200 |
| 2025-02-04 | 35.79 | $35.61 | 93948 |
| 2025-02-03 | 35.79 | $35.14 | 118937 |
| 2025-01-31 | 35.83 | $35.60 | 159324 |
| 2025-01-30 | 35.83 | $36.16 | 120823 |
| 2025-01-29 | 35.76 | $35.94 | 116900 |
| 2025-01-28 | 35.72 | $36.16 | 125613 |
| 2025-01-27 | 35.64 | $36.59 | 116400 |
| 2025-01-24 | 35.52 | $36.11 | 93419 |
| 2025-01-23 | 35.44 | $36.05 | 114211 |
| 2025-01-22 | 35.35 | $35.71 | 135300 |
| 2025-01-21 | 35.30 | $35.76 | 172600 |
| 2025-01-17 | 35.24 | $35.67 | 103606 |
| 2025-01-16 | 35.19 | $35.94 | 97200 |
| 2025-01-15 | 35.12 | $35.61 | 100346 |
| 2025-01-14 | 35.09 | $35.65 | 93500 |
| 2025-01-13 | 35.06 | $35.71 | 153800 |
| 2025-01-10 | 35.02 | $34.77 | 157368 |
| 2025-01-08 | 35.09 | $34.88 | 152600 |
| 2025-01-07 | 35.16 | $34.58 | 131214 |
| 2025-01-06 | 35.26 | $34.87 | 142800 |
| 2025-01-03 | 35.34 | $35.12 | 116000 |
| 2025-01-02 | 35.42 | $34.86 | 121874 |
| 2024-12-31 | 35.53 | $35.37 | 175145 |
| 2024-12-30 | 35.61 | $34.66 | 172221 |
| 2024-12-27 | 35.77 | $34.65 | 120200 |
| 2024-12-26 | 35.95 | $34.99 | 109023 |
| 2024-12-24 | 36.11 | $35.12 | 75400 |
| 2024-12-23 | 36.28 | $34.63 | 403880 |
| 2024-12-20 | 36.51 | $34.93 | 576368 |
| 2024-12-19 | 36.72 | $35.23 | 230685 |
| 2024-12-18 | 36.91 | $35.58 | 311515 |
| 2024-12-17 | 37.08 | $36.21 | 293804 |
| 2024-12-16 | 37.21 | $36.92 | 232902 |
| 2024-12-13 | 37.27 | $36.38 | 118000 |
| 2024-12-12 | 37.39 | $36.59 | 102441 |
| 2024-12-11 | 37.50 | $36.80 | 183942 |
| 2024-12-10 | 37.62 | $37.04 | 177100 |
| 2024-12-09 | 37.73 | $36.76 | 257026 |
| 2024-12-06 | 37.88 | $36.03 | 274314 |
| 2024-12-05 | 38.13 | $37.62 | 130832 |
| 2024-12-04 | 38.24 | $38.03 | 137500 |
| 2024-12-03 | 38.34 | $37.63 | 155133 |
| 2024-12-02 | 38.48 | $38.07 | 161700 |
| 2024-11-29 | 38.59 | $38.09 | 87929 |
| 2024-11-27 | 38.70 | $38.03 | 123800 |
| 2024-11-26 | 38.84 | $37.98 | 280100 |
| 2024-11-25 | 38.99 | $38.53 | 153800 |
| 2024-11-22 | 39.10 | $37.97 | 140063 |
| 2024-11-21 | 39.28 | $37.53 | 144200 |
| 2024-11-20 | 39.51 | $37.37 | 120863 |
| 2024-11-19 | 39.78 | $38.28 | 124847 |
| 2024-11-18 | 39.97 | $38.01 | 133930 |
| 2024-11-15 | 40.20 | $38.39 | 152313 |
| 2024-11-14 | 40.42 | $38.42 | 149206 |
| 2024-11-13 | 40.65 | $39.63 | 235600 |
| 2024-11-12 | 40.77 | $40.58 | 132000 |
| 2024-11-11 | 40.81 | $40.74 | 121913 |
| 2024-11-08 | 40.84 | $41.06 | 192458 |
| 2024-11-07 | 40.84 | $41.00 | 210113 |
| 2024-11-06 | 40.85 | $40.66 | 593700 |
| 2024-11-05 | 40.89 | $41.76 | 330683 |
| 2024-11-04 | 40.82 | $40.45 | 244200 |
| 2024-11-01 | 40.88 | $40.01 | 389651 |
| 2024-10-31 | 40.99 | $39.32 | 578412 |
| 2024-10-30 | 41.17 | $40.78 | 161505 |
| 2024-10-29 | 41.21 | $41.15 | 180739 |
| 2024-10-28 | 41.22 | $41.03 | 93800 |
| 2024-10-25 | 41.24 | $40.67 | 122710 |
| 2024-10-24 | 41.31 | $40.55 | 90100 |
| 2024-10-23 | 41.39 | $40.62 | 94140 |
| 2024-10-22 | 41.47 | $40.63 | 94559 |
| 2024-10-21 | 41.56 | $41.51 | 129000 |
| 2024-10-18 | 41.57 | $42.48 | 72846 |
| 2024-10-17 | 41.48 | $42.20 | 64314 |
| 2024-10-16 | 41.42 | $42.15 | 98847 |
| 2024-10-15 | 41.37 | $41.30 | 93200 |
| 2024-10-14 | 41.39 | $41.34 | 59953 |
| 2024-10-11 | 41.41 | $41.33 | 95159 |
| 2024-10-10 | 41.44 | $41.14 | 147706 |
| 2024-10-09 | 41.48 | $41.21 | 131317 |
| 2024-10-08 | 41.51 | $41.05 | 107300 |
| 2024-10-07 | 41.55 | $41.52 | 93936 |
| 2024-10-04 | 41.55 | $40.84 | 85226 |
| 2024-10-03 | 41.61 | $40.73 | 95100 |
| 2024-10-02 | 41.69 | $41.03 | 67438 |
| 2024-10-01 | 41.73 | $41.58 | 81204 |
| 2024-09-30 | 41.73 | $41.68 | 120330 |
| 2024-09-27 | 41.72 | $41.78 | 120900 |
| 2024-09-26 | 41.70 | $42.16 | 82500 |
| 2024-09-25 | 41.64 | $42.04 | 87000 |
| 2024-09-24 | 41.59 | $42.43 | 109500 |
| 2024-09-23 | 41.51 | $42.22 | 113833 |
| 2024-09-20 | 41.44 | $41.71 | 734822 |
| 2024-09-19 | 41.43 | $42.36 | 130208 |
| 2024-09-18 | 41.35 | $41.46 | 138600 |
| 2024-09-17 | 41.36 | $41.42 | 186900 |
| 2024-09-16 | 41.38 | $41.62 | 151900 |
| 2024-09-13 | 41.38 | $41.50 | 88800 |
| 2024-09-12 | 41.39 | $40.97 | 84083 |
| 2024-09-11 | 41.45 | $40.66 | 153200 |
| 2024-09-10 | 41.55 | $40.86 | 133400 |
| 2024-09-09 | 41.62 | $40.52 | 166400 |
| 2024-09-06 | 41.74 | $41.03 | 127100 |
| 2024-09-05 | 41.81 | $41.24 | 75943 |
| 2024-09-04 | 41.86 | $41.42 | 92734 |
| 2024-09-03 | 41.88 | $41.54 | 89371 |
| 2024-08-30 | 41.89 | $42.12 | 155843 |
| 2024-08-29 | 41.85 | $42.07 | 74901 |
| 2024-08-28 | 41.83 | $41.76 | 82374 |
| 2024-08-27 | 41.84 | $42.26 | 67500 |
| 2024-08-26 | 41.83 | $42.38 | 91800 |
| 2024-08-23 | 41.82 | $41.99 | 143847 |
| 2024-08-22 | 41.87 | $41.70 | 168700 |
| 2024-08-21 | 41.95 | $42.33 | 73600 |
| 2024-08-20 | 41.99 | $41.78 | 82100 |
| 2024-08-19 | 42.08 | $42.14 | 89847 |
| 2024-08-16 | 42.15 | $41.86 | 246521 |
| 2024-08-15 | 42.25 | $41.71 | 97542 |
| 2024-08-14 | 42.38 | $41.13 | 74200 |
| 2024-08-13 | 42.58 | $41.55 | 93759 |
| 2024-08-12 | 42.75 | $41.14 | 209013 |
| 2024-08-09 | 42.98 | $41.56 | 119224 |
| 2024-08-08 | 43.16 | $41.52 | 104200 |
| 2024-08-07 | 43.35 | $40.54 | 101500 |
| 2024-08-06 | 43.64 | $40.47 | 140113 |
| 2024-08-05 | 43.94 | $41.24 | 137600 |
| 2024-08-02 | 44.16 | $43.34 | 151245 |
| 2024-08-01 | 44.17 | $43.27 | 269300 |
| 2024-07-31 | 44.18 | $45.11 | 129244 |
| 2024-07-30 | 43.99 | $45.94 | 93789 |
| 2024-07-29 | 43.71 | $45.51 | 98800 |
| 2024-07-26 | 43.44 | $45.18 | 108400 |
| 2024-07-25 | 43.20 | $44.84 | 86856 |
| 2024-07-24 | 42.97 | $43.77 | 88719 |
| 2024-07-23 | 42.83 | $43.75 | 92252 |
| 2024-07-22 | 42.68 | $43.47 | 94100 |
| 2024-07-19 | 42.55 | $43.28 | 99924 |
| 2024-07-18 | 42.43 | $44.23 | 93900 |
| 2024-07-17 | 42.22 | $44.76 | 117034 |
| 2024-07-16 | 41.94 | $44.83 | 169807 |
| 2024-07-15 | 41.65 | $43.59 | 428598 |
| 2024-07-12 | 41.47 | $41.36 | 153800 |
| 2024-07-11 | 41.50 | $42.01 | 110203 |
| 2024-07-10 | 41.49 | $41.13 | 81913 |
| 2024-07-09 | 41.56 | $40.90 | 132600 |
| 2024-07-08 | 41.67 | $41.09 | 89579 |
| 2024-07-05 | 41.76 | $41.17 | 154812 |
| 2024-07-03 | 41.86 | $41.30 | 61144 |
| 2024-07-02 | 41.96 | $41.27 | 129000 |
| 2024-07-01 | 42.07 | $41.42 | 158207 |
| 2024-06-28 | 42.18 | $41.65 | 562107 |
| 2024-06-27 | 42.28 | $41.85 | 140129 |
| 2024-06-26 | 42.36 | $41.32 | 178200 |
| 2024-06-25 | 42.50 | $41.75 | 164321 |
| 2024-06-24 | 42.61 | $42.06 | 174714 |
| 2024-06-21 | 42.70 | $40.82 | 645614 |
| 2024-06-20 | 42.92 | $42.54 | 104400 |
| 2024-06-18 | 42.97 | $42.47 | 116944 |
| 2024-06-17 | 43.03 | $42.73 | 131748 |
| 2024-06-14 | 43.07 | $42.32 | 126525 |
| 2024-06-13 | 43.15 | $42.62 | 139110 |
| 2024-06-12 | 43.21 | $42.94 | 74900 |
| 2024-06-11 | 43.23 | $43.10 | 88300 |
| 2024-06-10 | 43.24 | $42.85 | 141000 |
| 2024-06-07 | 43.27 | $43.03 | 93800 |
| 2024-06-06 | 43.29 | $42.84 | 83616 |
| 2024-06-05 | 43.33 | $43.10 | 108466 |
| 2024-06-04 | 43.36 | $43.13 | 109317 |
| 2024-06-03 | 43.40 | $44.35 | 131300 |
| 2024-05-31 | 43.34 | $44.44 | 195018 |
| 2024-05-30 | 43.28 | $43.37 | 128519 |
| 2024-05-29 | 43.33 | $42.88 | 87415 |
| 2024-05-28 | 43.45 | $43.03 | 95646 |
| 2024-05-24 | 43.57 | $43.55 | 91840 |
| 2024-05-23 | 43.66 | $43.32 | 285208 |
| 2024-05-22 | 43.78 | $43.28 | 149260 |
| 2024-05-21 | 43.92 | $42.91 | 188051 |
| 2024-05-20 | 44.11 | $42.41 | 122806 |
| 2024-05-17 | 44.37 | $43.05 | 148500 |
| 2024-05-16 | 44.59 | $43.09 | 143481 |
| 2024-05-15 | 44.82 | $43.07 | 137400 |
| 2024-05-14 | 45.06 | $43.12 | 130800 |
| 2024-05-13 | 45.31 | $42.99 | 141054 |
| 2024-05-10 | 45.59 | $43.58 | 277403 |
| 2024-05-09 | 45.81 | $43.06 | 218202 |
| 2024-05-08 | 46.11 | $43.10 | 414212 |
| 2024-05-07 | 46.42 | $46.33 | 154614 |
| 2024-05-06 | 46.42 | $46.28 | 107400 |
| 2024-05-03 | 46.44 | $46.92 | 209700 |
| 2024-05-02 | 46.39 | $46.85 | 87600 |
| 2024-05-01 | 46.35 | $46.45 | 89100 |
| 2024-04-30 | 46.34 | $46.23 | 92200 |
| 2024-04-29 | 46.35 | $46.26 | 113312 |
| 2024-04-26 | 46.36 | $46.47 | 87000 |
| 2024-04-25 | 46.34 | $46.23 | 115387 |
| 2024-04-24 | 46.35 | $46.42 | 107053 |
| 2024-04-23 | 46.34 | $46.89 | 138155 |
| 2024-04-22 | 46.28 | $46.75 | 87322 |
| 2024-04-19 | 46.22 | $46.75 | 129100 |
| 2024-04-18 | 46.17 | $46.12 | 169814 |
| 2024-04-17 | 46.17 | $45.62 | 132100 |
| 2024-04-16 | 46.22 | $45.45 | 150000 |
| 2024-04-15 | 46.29 | $45.49 | 166800 |
| 2024-04-12 | 46.35 | $45.72 | 184300 |
| 2024-04-11 | 46.40 | $46.77 | 130901 |
| 2024-04-10 | 46.33 | $46.60 | 157800 |
| 2024-04-09 | 46.28 | $47.18 | 198507 |
| 2024-04-08 | 46.16 | $47.61 | 213800 |
| 2024-04-05 | 46.00 | $46.62 | 139800 |
| 2024-04-04 | 45.91 | $46.55 | 123300 |
| 2024-04-03 | 45.81 | $45.74 | 114900 |
| 2024-04-02 | 45.77 | $45.81 | 159856 |
| 2024-04-01 | 45.71 | $45.80 | 129800 |
| 2024-03-28 | 45.63 | $46.15 | 160963 |
| 2024-03-27 | 45.51 | $46.23 | 112200 |
| 2024-03-26 | 45.37 | $45.99 | 164141 |
| 2024-03-25 | 45.23 | $45.88 | 107240 |
| 2024-03-22 | 45.09 | $45.63 | 88648 |
| 2024-03-21 | 44.97 | $45.96 | 145100 |
| 2024-03-20 | 44.79 | $46.05 | 128048 |
| 2024-03-19 | 44.60 | $45.87 | 274737 |
| 2024-03-18 | 44.42 | $45.87 | 204336 |
| 2024-03-15 | 44.22 | $45.88 | 827406 |
| 2024-03-14 | 44.01 | $45.18 | 175100 |
| 2024-03-13 | 43.86 | $45.48 | 162545 |
| 2024-03-12 | 43.66 | $45.40 | 162053 |
| 2024-03-11 | 43.48 | $45.42 | 157800 |
| 2024-03-08 | 43.28 | $45.38 | 294922 |
| 2024-03-07 | 43.09 | $43.62 | 227537 |
| 2024-03-06 | 43.06 | $42.47 | 313400 |
| 2024-03-05 | 43.15 | $42.24 | 113711 |
| 2024-03-04 | 43.26 | $42.89 | 170300 |
| 2024-03-01 | 43.32 | $42.89 | 138035 |
| 2024-02-29 | 43.38 | $43.32 | 124047 |
| 2024-02-28 | 43.40 | $43.16 | 119222 |
| 2024-02-27 | 43.45 | $43.10 | 172444 |
| 2024-02-26 | 43.51 | $42.48 | 201600 |
| 2024-02-23 | 43.64 | $43.13 | 155839 |
| 2024-02-22 | 43.70 | $42.99 | 244200 |
| 2024-02-21 | 43.79 | $43.95 | 218503 |
| 2024-02-20 | 43.78 | $43.46 | 151624 |
| 2024-02-16 | 43.82 | $43.24 | 144800 |
| 2024-02-15 | 43.89 | $43.68 | 127700 |
| 2024-02-14 | 43.91 | $43.50 | 131041 |
| 2024-02-13 | 43.95 | $42.99 | 176015 |
| 2024-02-12 | 44.05 | $44.87 | 112500 |
| 2024-02-09 | 43.96 | $44.53 | 115200 |
| 2024-02-08 | 43.91 | $44.43 | 119600 |
| 2024-02-07 | 43.86 | $43.37 | 107443 |
| 2024-02-06 | 43.91 | $43.29 | 94800 |
| 2024-02-05 | 43.97 | $43.20 | 119531 |
| 2024-02-02 | 44.05 | $43.63 | 120800 |
| 2024-02-01 | 44.09 | $44.81 | 231438 |
| 2024-01-31 | 44.02 | $43.66 | 155000 |
| 2024-01-30 | 44.06 | $44.82 | 219819 |
| 2024-01-29 | 44.00 | $44.32 | 76900 |
| 2024-01-26 | 43.99 | $44.15 | 67000 |
| 2024-01-25 | 44.00 | $43.94 | 96037 |
| 2024-01-24 | 44.04 | $43.49 | 128240 |
| 2024-01-23 | 44.14 | $44.03 | 105000 |
| 2024-01-22 | 44.19 | $44.15 | 188600 |
| 2024-01-19 | 44.22 | $43.67 | 120500 |
| 2024-01-18 | 44.31 | $43.69 | 159830 |
| 2024-01-17 | 44.40 | $43.75 | 135100 |
| 2024-01-16 | 44.49 | $44.00 | 96549 |
| 2024-01-12 | 44.55 | $44.28 | 82811 |
| 2024-01-11 | 44.58 | $44.29 | 140349 |
| 2024-01-10 | 44.60 | $43.59 | 81617 |
| 2024-01-09 | 44.70 | $43.75 | 96700 |
| 2024-01-08 | 44.77 | $44.11 | 100546 |
| 2024-01-05 | 44.82 | $44.64 | 125038 |
| 2024-01-04 | 44.82 | $44.08 | 109410 |
| 2024-01-03 | 44.87 | $44.39 | 117900 |
| 2024-01-02 | 44.90 | $45.05 | 118716 |
| 2023-12-29 | 44.86 | $45.45 | 117800 |
| 2023-12-28 | 44.78 | $45.76 | 91900 |
| 2023-12-27 | 44.66 | $45.84 | 121700 |
| 2023-12-26 | 44.52 | $45.43 | 88725 |
| 2023-12-22 | 44.42 | $45.56 | 90986 |
| 2023-12-21 | 44.31 | $45.12 | 84400 |
| 2023-12-20 | 44.25 | $44.63 | 161287 |
| 2023-12-19 | 44.23 | $44.97 | 165400 |
| 2023-12-18 | 44.18 | $43.91 | 159000 |
| 2023-12-15 | 44.23 | $43.63 | 585000 |
| 2023-12-14 | 44.32 | $43.77 | 231151 |
| 2023-12-13 | 44.40 | $44.16 | 280772 |
| 2023-12-12 | 44.46 | $43.51 | 159416 |
| 2023-12-11 | 44.57 | $43.45 | 131900 |
| 2023-12-08 | 44.71 | $43.85 | 112500 |
| 2023-12-07 | 44.80 | $44.61 | 113300 |
| 2023-12-06 | 44.82 | $44.99 | 94800 |
| 2023-12-05 | 44.80 | $44.72 | 147100 |
| 2023-12-04 | 44.81 | $45.24 | 142001 |
| 2023-12-01 | 44.77 | $44.67 | 123601 |
| 2023-11-30 | 44.78 | $43.96 | 163700 |
| 2023-11-29 | 44.92 | $44.01 | 121131 |
| 2023-11-28 | 45.10 | $44.09 | 120302 |
| 2023-11-27 | 45.33 | $45.11 | 110558 |
| 2023-11-24 | 45.49 | $45.49 | 49722 |
| 2023-11-22 | 45.67 | $45.35 | 129434 |
| 2023-11-21 | 45.90 | $45.50 | 128300 |
| 2023-11-20 | 46.15 | $45.06 | 172000 |
| 2023-11-17 | 46.49 | $44.65 | 549726 |
| 2023-11-16 | 46.91 | $44.71 | 190900 |
| 2023-11-15 | 47.38 | $45.61 | 178600 |
| 2023-11-14 | 47.80 | $45.51 | 182400 |
| 2023-11-13 | 48.28 | $44.48 | 193195 |
| 2023-11-10 | 48.90 | $45.14 | 147373 |
| 2023-11-09 | 49.51 | $44.21 | 188951 |
| 2023-11-08 | 50.24 | $43.56 | 301800 |
| 2023-11-07 | 51.09 | $44.26 | 271129 |
| 2023-11-06 | 51.92 | $45.67 | 279349 |
| 2023-11-03 | 52.64 | $45.14 | 376227 |
| 2023-11-02 | 53.45 | $45.47 | 609100 |
| 2023-11-01 | 54.25 | $54.39 | 160074 |
| 2023-10-31 | 54.20 | $55.35 | 95221 |
| 2023-10-30 | 54.03 | $54.04 | 74226 |
| 2023-10-27 | 53.98 | $53.92 | 72806 |
| 2023-10-26 | 53.94 | $54.72 | 88500 |
| 2023-10-25 | 53.80 | $53.99 | 80500 |
| 2023-10-24 | 53.72 | $53.38 | 66327 |
| 2023-10-23 | 53.69 | $53.42 | 111538 |
| 2023-10-20 | 53.64 | $54.61 | 104800 |
| 2023-10-19 | 53.46 | $54.87 | 130900 |
| 2023-10-18 | 53.25 | $55.09 | 153600 |
| 2023-10-17 | 52.99 | $54.92 | 140426 |
| 2023-10-16 | 52.74 | $54.49 | 165942 |
| 2023-10-13 | 52.51 | $54.32 | 181400 |
| 2023-10-12 | 52.28 | $53.34 | 97400 |
| 2023-10-11 | 52.13 | $53.79 | 53342 |
| 2023-10-10 | 51.92 | $53.56 | 108816 |
| 2023-10-09 | 51.72 | $52.98 | 82350 |
| 2023-10-06 | 51.56 | $51.68 | 82700 |
| 2023-10-05 | 51.52 | $51.52 | 112651 |
| 2023-10-04 | 51.49 | $52.06 | 100500 |
| 2023-10-03 | 51.40 | $51.82 | 71100 |
| 2023-10-02 | 51.32 | $51.95 | 104700 |
| 2023-09-29 | 51.23 | $52.12 | 96400 |
| 2023-09-28 | 51.13 | $51.74 | 118715 |
| 2023-09-27 | 51.06 | $51.41 | 62400 |
| 2023-09-26 | 51.02 | $50.93 | 100000 |
| 2023-09-25 | 51.04 | $51.31 | 93600 |
| 2023-09-22 | 51.01 | $51.32 | 67500 |
| 2023-09-21 | 50.99 | $51.44 | 143134 |
| 2023-09-20 | 50.96 | $51.41 | 77647 |
| 2023-09-19 | 50.93 | $51.70 | 66846 |
| 2023-09-18 | 50.88 | $51.53 | 193604 |
| 2023-09-15 | 50.85 | $50.23 | 349439 |
| 2023-09-14 | 50.95 | $50.90 | 69300 |
| 2023-09-13 | 51.01 | $50.27 | 80900 |
| 2023-09-12 | 51.14 | $50.73 | 63519 |
| 2023-09-11 | 51.24 | $50.69 | 80600 |
| 2023-09-08 | 51.37 | $50.36 | 122300 |
| 2023-09-07 | 51.55 | $49.59 | 129531 |
| 2023-09-06 | 51.82 | $50.37 | 120446 |
| 2023-09-05 | 52.05 | $50.62 | 117307 |
| 2023-09-01 | 52.28 | $51.78 | 67308 |
| 2023-08-31 | 52.41 | $51.58 | 108500 |
| 2023-08-30 | 52.58 | $52.17 | 84829 |
| 2023-08-29 | 52.69 | $51.63 | 108762 |
| 2023-08-28 | 52.86 | $51.76 | 132818 |
| 2023-08-25 | 53.02 | $51.50 | 64100 |
| 2023-08-24 | 53.21 | $51.27 | 89536 |
| 2023-08-23 | 53.44 | $51.92 | 62937 |
| 2023-08-22 | 53.62 | $51.76 | 57900 |
| 2023-08-21 | 53.81 | $52.15 | 88264 |
| 2023-08-18 | 53.98 | $52.84 | 83019 |
| 2023-08-17 | 54.08 | $53.26 | 87145 |
| 2023-08-16 | 54.14 | $53.30 | 63346 |
| 2023-08-15 | 54.21 | $53.61 | 46812 |
| 2023-08-14 | 54.24 | $53.98 | 47019 |
| 2023-08-11 | 54.24 | $54.82 | 65730 |
| 2023-08-10 | 54.14 | $54.55 | 56411 |
| 2023-08-09 | 54.08 | $55.21 | 55800 |
| 2023-08-08 | 53.94 | $55.40 | 71400 |
| 2023-08-07 | 53.77 | $55.28 | 154100 |
| 2023-08-04 | 53.60 | $55.26 | 86000 |
| 2023-08-03 | 53.42 | $55.20 | 146303 |
| 2023-08-02 | 53.23 | $52.29 | 121200 |
| 2023-08-01 | 53.32 | $52.88 | 66713 |
| 2023-07-31 | 53.36 | $52.95 | 127200 |
| 2023-07-28 | 53.39 | $52.90 | 48300 |
| 2023-07-27 | 53.42 | $53.65 | 59243 |
| 2023-07-26 | 53.38 | $53.58 | 75013 |
| 2023-07-25 | 53.34 | $53.23 | 65300 |
| 2023-07-24 | 53.34 | $53.29 | 63837 |
| 2023-07-21 | 53.32 | $53.62 | 80901 |
| 2023-07-20 | 53.27 | $54.16 | 69900 |
| 2023-07-19 | 53.15 | $53.57 | 77018 |
| 2023-07-18 | 53.08 | $53.17 | 71400 |
| 2023-07-17 | 53.04 | $53.40 | 54900 |
| 2023-07-14 | 52.97 | $53.72 | 58400 |
| 2023-07-13 | 52.86 | $53.89 | 60400 |
| 2023-07-12 | 52.72 | $53.59 | 68200 |
| 2023-07-11 | 52.61 | $53.14 | 109934 |
| 2023-07-10 | 52.53 | $52.60 | 81239 |
| 2023-07-07 | 52.50 | $52.33 | 106203 |
| 2023-07-06 | 52.51 | $52.53 | 108452 |
| 2023-07-05 | 52.49 | $52.52 | 110032 |
| 2023-07-03 | 52.47 | $53.22 | 43900 |
| 2023-06-30 | 52.38 | $52.96 | 73500 |
| 2023-06-29 | 52.30 | $53.26 | 79735 |
| 2023-06-28 | 52.19 | $52.97 | 77538 |
| 2023-06-27 | 52.11 | $52.62 | 74100 |
| 2023-06-26 | 52.06 | $52.64 | 100600 |
| 2023-06-23 | 52.00 | $52.38 | 197606 |
| 2023-06-22 | 51.98 | $51.94 | 106200 |
| 2023-06-21 | 52.00 | $52.13 | 101010 |
| 2023-06-20 | 52.02 | $51.52 | 117300 |
| 2023-06-16 | 52.11 | $51.67 | 538642 |
| 2023-06-15 | 52.20 | $51.57 | 153600 |
| 2023-06-14 | 52.30 | $51.75 | 116500 |
| 2023-06-13 | 52.39 | $52.15 | 85830 |
| 2023-06-12 | 52.46 | $51.60 | 89500 |
| 2023-06-09 | 52.58 | $52.09 | 65516 |
| 2023-06-08 | 52.67 | $52.73 | 99900 |
| 2023-06-07 | 52.70 | $53.27 | 102500 |
| 2023-06-06 | 52.68 | $52.35 | 122906 |
| 2023-06-05 | 52.75 | $50.83 | 220184 |
| 2023-06-02 | 52.99 | $52.85 | 94310 |
| 2023-06-01 | 53.03 | $51.54 | 154436 |
| 2023-05-31 | 53.23 | $51.56 | 122344 |
| 2023-05-30 | 53.46 | $52.25 | 63500 |
| 2023-05-26 | 53.64 | $52.57 | 73615 |
| 2023-05-25 | 53.82 | $52.65 | 64930 |
| 2023-05-24 | 54.02 | $53.38 | 74405 |
| 2023-05-23 | 54.16 | $54.06 | 119429 |
| 2023-05-22 | 54.26 | $54.14 | 123149 |
| 2023-05-19 | 54.37 | $54.03 | 100700 |
| 2023-05-18 | 54.51 | $53.79 | 67000 |
| 2023-05-17 | 54.68 | $53.65 | 95000 |
| 2023-05-16 | 54.89 | $53.24 | 73200 |
| 2023-05-15 | 55.15 | $53.48 | 80914 |
| 2023-05-12 | 55.42 | $54.01 | 60600 |
| 2023-05-11 | 55.66 | $53.76 | 79445 |
| 2023-05-10 | 55.94 | $53.64 | 117900 |
| 2023-05-09 | 56.26 | $53.32 | 117641 |
| 2023-05-08 | 56.63 | $53.65 | 144429 |
| 2023-05-05 | 56.99 | $54.09 | 157107 |
| 2023-05-04 | 57.33 | $53.43 | 241630 |
| 2023-05-03 | 57.74 | $57.88 | 99135 |
| 2023-05-02 | 57.73 | $57.46 | 88300 |
| 2023-05-01 | 57.76 | $57.94 | 67542 |
| 2023-04-28 | 57.74 | $57.56 | 98600 |
| 2023-04-27 | 57.75 | $57.37 | 80943 |
| 2023-04-26 | 57.77 | $57.50 | 137800 |
| 2023-04-25 | 57.78 | $58.03 | 114402 |
| 2023-04-24 | 57.71 | $57.90 | 133200 |
| 2023-04-21 | 57.65 | $57.51 | 54339 |
| 2023-04-20 | 57.61 | $57.32 | 73300 |
| 2023-04-19 | 57.58 | $57.13 | 130400 |
| 2023-04-18 | 57.55 | $57.56 | 131934 |
| 2023-04-17 | 57.47 | $58.71 | 69817 |
| 2023-04-14 | 57.27 | $57.99 | 77658 |
| 2023-04-13 | 57.11 | $58.57 | 65500 |
| 2023-04-12 | 56.89 | $58.33 | 86118 |
| 2023-04-11 | 56.67 | $58.94 | 107103 |
| 2023-04-10 | 56.38 | $58.00 | 102541 |
| 2023-04-06 | 56.17 | $56.95 | 69533 |
| 2023-04-05 | 56.06 | $57.03 | 170800 |
| 2023-04-04 | 55.93 | $57.27 | 68415 |
| 2023-04-03 | 55.78 | $57.68 | 141721 |
| 2023-03-31 | 55.58 | $57.44 | 117635 |
| 2023-03-30 | 55.41 | $56.39 | 66275 |
| 2023-03-29 | 55.34 | $56.02 | 75738 |
| 2023-03-28 | 55.32 | $55.69 | 60500 |
| 2023-03-27 | 55.34 | $55.29 | 75818 |
| 2023-03-24 | 55.41 | $55.08 | 117300 |
| 2023-03-23 | 55.53 | $54.35 | 92748 |
| 2023-03-22 | 55.74 | $54.57 | 110700 |
| 2023-03-21 | 55.94 | $55.31 | 131910 |
| 2023-03-20 | 56.08 | $55.27 | 133600 |
| 2023-03-17 | 56.23 | $54.33 | 622752 |
| 2023-03-16 | 56.48 | $55.47 | 123600 |
| 2023-03-15 | 56.63 | $54.82 | 176437 |
| 2023-03-14 | 56.85 | $55.63 | 157130 |
| 2023-03-13 | 57.00 | $55.11 | 187700 |
| 2023-03-10 | 57.20 | $56.08 | 119612 |
| 2023-03-09 | 57.31 | $55.78 | 92000 |
| 2023-03-08 | 57.45 | $56.35 | 81700 |
| 2023-03-07 | 57.54 | $56.68 | 92207 |
| 2023-03-06 | 57.59 | $56.25 | 128202 |
| 2023-03-03 | 57.70 | $58.06 | 104600 |
| 2023-03-02 | 57.62 | $57.64 | 157113 |
| 2023-03-01 | 57.59 | $58.06 | 108400 |
| 2023-02-28 | 57.51 | $58.27 | 125633 |
| 2023-02-27 | 57.40 | $58.38 | 145800 |
| 2023-02-24 | 57.26 | $59.44 | 124200 |
| 2023-02-23 | 57.01 | $60.54 | 355718 |
| 2023-02-22 | 56.62 | $56.11 | 137228 |
| 2023-02-21 | 56.65 | $56.12 | 139708 |
| 2023-02-17 | 56.67 | $57.45 | 90201 |
| 2023-02-16 | 56.55 | $56.82 | 87733 |
| 2023-02-15 | 56.48 | $57.63 | 90600 |
| 2023-02-14 | 56.30 | $56.64 | 59300 |
| 2023-02-13 | 56.21 | $56.73 | 69162 |
| 2023-02-10 | 56.11 | $55.66 | 72694 |
| 2023-02-09 | 56.10 | $55.51 | 77938 |
| 2023-02-08 | 56.10 | $56.41 | 67500 |
| 2023-02-07 | 56.01 | $57.16 | 88900 |
| 2023-02-06 | 55.82 | $56.58 | 141432 |
| 2023-02-03 | 55.66 | $57.32 | 100500 |
| 2023-02-02 | 55.41 | $57.57 | 109700 |
| 2023-02-01 | 55.11 | $57.28 | 118213 |
| 2023-01-31 | 54.81 | $56.90 | 141600 |
| 2023-01-30 | 54.52 | $55.56 | 67228 |
| 2023-01-27 | 54.34 | $55.83 | 82247 |
| 2023-01-26 | 54.11 | $55.46 | 87000 |
| 2023-01-25 | 53.89 | $55.33 | 80522 |
| 2023-01-24 | 53.66 | $54.48 | 58248 |
| 2023-01-23 | 53.50 | $54.32 | 80749 |
| 2023-01-20 | 53.34 | $54.23 | 67117 |
| 2023-01-19 | 53.18 | $53.57 | 75200 |
| 2023-01-18 | 53.07 | $53.98 | 104214 |
| 2023-01-17 | 52.92 | $54.24 | 89630 |
| 2023-01-13 | 52.73 | $55.21 | 102000 |
| 2023-01-12 | 52.45 | $54.64 | 88924 |
| 2023-01-11 | 52.24 | $54.52 | 111642 |
| 2023-01-10 | 52.06 | $53.41 | 107600 |
| 2023-01-09 | 52.01 | $52.95 | 123509 |
| 2023-01-06 | 52.05 | $52.63 | 167144 |
| 2023-01-05 | 52.14 | $51.78 | 181402 |
| 2023-01-04 | 52.36 | $52.00 | 151500 |
| 2023-01-03 | 52.61 | $52.02 | 179500 |
| 2022-12-30 | 52.89 | $50.62 | 166856 |
| 2022-12-29 | 53.36 | $51.36 | 181621 |
| 2022-12-28 | 53.78 | $50.62 | 112218 |
| 2022-12-27 | 54.29 | $51.15 | 107573 |
| 2022-12-23 | 54.76 | $51.60 | 111710 |
| 2022-12-22 | 55.20 | $51.37 | 112120 |
| 2022-12-21 | 55.68 | $51.57 | 100300 |
| 2022-12-20 | 56.16 | $51.08 | 156360 |
| 2022-12-19 | 56.70 | $52.21 | 172318 |
| 2022-12-16 | 57.13 | $52.36 | 543200 |
| 2022-12-15 | 57.57 | $52.62 | 285300 |
| 2022-12-14 | 57.99 | $53.91 | 283100 |
| 2022-12-13 | 58.30 | $58.21 | 720140 |
| 2022-12-12 | 58.18 | $59.46 | 217906 |
| 2022-12-09 | 57.93 | $58.98 | 183611 |
| 2022-12-08 | 57.70 | $60.60 | 149752 |
| 2022-12-07 | 57.28 | $58.44 | 291700 |
| 2022-12-06 | 57.04 | $61.71 | 172305 |
| 2022-12-05 | 56.46 | $61.94 | 230022 |
| 2022-12-02 | 55.82 | $61.24 | 236400 |
| 2022-12-01 | 55.20 | $60.57 | 343707 |
| 2022-11-30 | 54.62 | $54.93 | 144219 |
| 2022-11-29 | 54.58 | $54.99 | 93300 |
| 2022-11-28 | 54.54 | $54.38 | 98746 |
| 2022-11-25 | 54.57 | $54.58 | 41500 |
| 2022-11-23 | 54.59 | $54.54 | 43137 |
| 2022-11-22 | 54.60 | $54.68 | 64100 |
| 2022-11-21 | 54.61 | $53.86 | 78500 |
| 2022-11-18 | 54.68 | $54.17 | 103442 |
| 2022-11-17 | 54.72 | $54.84 | 92829 |
| 2022-11-16 | 54.68 | $55.00 | 87200 |
| 2022-11-15 | 54.62 | $55.99 | 125803 |
| 2022-11-14 | 54.45 | $54.96 | 126828 |
| 2022-11-11 | 54.37 | $54.95 | 93800 |
| 2022-11-10 | 54.29 | $54.90 | 126505 |
| 2022-11-09 | 54.19 | $52.84 | 88600 |
| 2022-11-08 | 54.29 | $54.47 | 108000 |
| 2022-11-07 | 54.23 | $54.39 | 143800 |
| 2022-11-04 | 54.16 | $54.03 | 163200 |
| 2022-11-03 | 54.13 | $50.97 | 300143 |
| 2022-11-02 | 54.39 | $55.62 | 118317 |
| 2022-11-01 | 54.19 | $56.76 | 84203 |
| 2022-10-31 | 53.85 | $56.13 | 90400 |
| 2022-10-28 | 53.55 | $56.26 | 91800 |
| 2022-10-27 | 53.22 | $55.09 | 80300 |
| 2022-10-26 | 52.98 | $54.45 | 84217 |
| 2022-10-25 | 52.78 | $54.33 | 68300 |
| 2022-10-24 | 52.57 | $53.15 | 88318 |
| 2022-10-21 | 52.47 | $52.70 | 92416 |
| 2022-10-20 | 52.40 | $52.02 | 71718 |
| 2022-10-19 | 52.39 | $52.65 | 115505 |
| 2022-10-18 | 52.31 | $53.59 | 86500 |
| 2022-10-17 | 52.12 | $53.57 | 96616 |
| 2022-10-14 | 51.93 | $52.37 | 61729 |
| 2022-10-13 | 51.86 | $52.99 | 83431 |
| 2022-10-12 | 51.72 | $52.26 | 67200 |
| 2022-10-11 | 51.65 | $52.80 | 102045 |
| 2022-10-10 | 51.52 | $52.70 | 80700 |
| 2022-10-07 | 51.42 | $52.24 | 142121 |
| 2022-10-06 | 51.36 | $52.41 | 87100 |
| 2022-10-05 | 51.29 | $51.41 | 97029 |
| 2022-10-04 | 51.33 | $52.04 | 169936 |
| 2022-10-03 | 51.31 | $51.27 | 161500 |
| 2022-09-30 | 51.37 | $50.79 | 153801 |
| 2022-09-29 | 51.48 | $51.10 | 142938 |
| 2022-09-28 | 51.57 | $50.86 | 167600 |
| 2022-09-27 | 51.68 | $50.42 | 93207 |
| 2022-09-26 | 51.86 | $50.71 | 157040 |
| 2022-09-23 | 52.02 | $51.16 | 144200 |
| 2022-09-22 | 52.15 | $50.81 | 151138 |
| 2022-09-21 | 52.34 | $50.48 | 158838 |
| 2022-09-20 | 52.58 | $50.83 | 111200 |
| 2022-09-19 | 52.81 | $52.13 | 118112 |
| 2022-09-16 | 52.95 | $51.78 | 240100 |
| 2022-09-15 | 53.15 | $52.26 | 162809 |
| 2022-09-14 | 53.34 | $52.48 | 123900 |
| 2022-09-13 | 53.53 | $52.09 | 169700 |
| 2022-09-12 | 53.80 | $54.08 | 142600 |
| 2022-09-09 | 53.90 | $54.08 | 140600 |
| 2022-09-08 | 54.02 | $53.27 | 152905 |
| 2022-09-07 | 54.24 | $53.16 | 181700 |
| 2022-09-06 | 54.49 | $53.01 | 179111 |
| 2022-09-02 | 54.78 | $52.09 | 126900 |
| 2022-09-01 | 55.19 | $52.47 | 155140 |
| 2022-08-31 | 55.60 | $52.25 | 184500 |
| 2022-08-30 | 56.10 | $52.36 | 180752 |
| 2022-08-29 | 56.65 | $53.12 | 112800 |
| 2022-08-26 | 57.19 | $53.86 | 129600 |
| 2022-08-25 | 57.72 | $54.80 | 134315 |
| 2022-08-24 | 58.21 | $55.01 | 119300 |
| 2022-08-23 | 58.72 | $54.89 | 167600 |
| 2022-08-22 | 59.29 | $55.84 | 146710 |
| 2022-08-19 | 59.81 | $58.27 | 334722 |
| 2022-08-18 | 60.12 | $58.79 | 70200 |
| 2022-08-17 | 60.39 | $58.75 | 111300 |
| 2022-08-16 | 60.70 | $58.70 | 106300 |
| 2022-08-15 | 61.02 | $59.09 | 152000 |
| 2022-08-12 | 61.32 | $58.97 | 103332 |
| 2022-08-11 | 61.65 | $58.41 | 114439 |
| 2022-08-10 | 62.05 | $58.00 | 166591 |
| 2022-08-09 | 62.51 | $56.93 | 215633 |
| 2022-08-08 | 63.11 | $58.32 | 186879 |
| 2022-08-05 | 63.60 | $58.42 | 374200 |
| 2022-08-04 | 64.10 | $60.57 | 352707 |
| 2022-08-03 | 64.42 | $66.40 | 131431 |
| 2022-08-02 | 64.17 | $65.71 | 139779 |
| 2022-08-01 | 63.98 | $66.18 | 106632 |
| 2022-07-29 | 63.74 | $66.13 | 153789 |
| 2022-07-28 | 63.50 | $65.69 | 81010 |
| 2022-07-27 | 63.28 | $64.62 | 95000 |
| 2022-07-26 | 63.17 | $63.62 | 104611 |
| 2022-07-25 | 63.15 | $63.46 | 90100 |
| 2022-07-22 | 63.17 | $63.07 | 64544 |
| 2022-07-21 | 63.22 | $63.41 | 115400 |
| 2022-07-20 | 63.24 | $62.94 | 145000 |
| 2022-07-19 | 63.29 | $62.01 | 132616 |
| 2022-07-18 | 63.44 | $61.38 | 142200 |
| 2022-07-15 | 63.66 | $62.85 | 96900 |
| 2022-07-14 | 63.74 | $62.48 | 93369 |
| 2022-07-13 | 63.87 | $63.48 | 92407 |
| 2022-07-12 | 63.91 | $63.14 | 101525 |
| 2022-07-11 | 64.00 | $63.71 | 98301 |
| 2022-07-08 | 64.05 | $63.53 | 123131 |
| 2022-07-07 | 64.12 | $64.16 | 151809 |
| 2022-07-06 | 64.15 | $63.51 | 124800 |
| 2022-07-05 | 64.25 | $66.10 | 158445 |
| 2022-07-01 | 64.12 | $64.31 | 93320 |
| 2022-06-30 | 64.18 | $63.65 | 116422 |
| 2022-06-29 | 64.32 | $63.37 | 69527 |
| 2022-06-28 | 64.52 | $64.05 | 109638 |
| 2022-06-27 | 64.66 | $64.60 | 119409 |
| 2022-06-24 | 64.76 | $66.06 | 249016 |
| 2022-06-23 | 64.72 | $64.31 | 166800 |
| 2022-06-22 | 64.85 | $61.66 | 118208 |
| 2022-06-21 | 65.24 | $62.37 | 143300 |
| 2022-06-17 | 65.57 | $62.41 | 165147 |
| 2022-06-16 | 65.90 | $62.72 | 138800 |
| 2022-06-15 | 66.20 | $65.08 | 114800 |
| 2022-06-14 | 66.28 | $64.74 | 88400 |
| 2022-06-13 | 66.40 | $64.70 | 106802 |
| 2022-06-10 | 66.53 | $66.31 | 75318 |
| 2022-06-09 | 66.51 | $66.38 | 63461 |
| 2022-06-08 | 66.46 | $66.04 | 79723 |
| 2022-06-07 | 66.45 | $66.73 | 84210 |
| 2022-06-06 | 66.36 | $66.50 | 144600 |
| 2022-06-03 | 66.29 | $67.77 | 98719 |
| 2022-06-02 | 66.10 | $69.62 | 221019 |
| 2022-06-01 | 65.74 | $67.67 | 135460 |
| 2022-05-31 | 65.57 | $67.89 | 178661 |
| 2022-05-27 | 65.38 | $67.17 | 117400 |
| 2022-05-26 | 65.27 | $67.27 | 163800 |
| 2022-05-25 | 65.16 | $66.26 | 344513 |
| 2022-05-24 | 65.16 | $63.64 | 112442 |
| 2022-05-23 | 65.43 | $63.70 | 104808 |
| 2022-05-20 | 65.75 | $63.94 | 119200 |
| 2022-05-19 | 66.07 | $62.98 | 146919 |
| 2022-05-18 | 66.53 | $63.56 | 233506 |
| 2022-05-17 | 66.98 | $66.54 | 137100 |
| 2022-05-16 | 67.18 | $65.45 | 108350 |
| 2022-05-13 | 67.51 | $65.55 | 101900 |
| 2022-05-12 | 67.87 | $65.66 | 157600 |
| 2022-05-11 | 68.24 | $64.60 | 151744 |
| 2022-05-10 | 68.74 | $65.00 | 201700 |
| 2022-05-09 | 69.24 | $65.95 | 147115 |
| 2022-05-06 | 69.67 | $65.78 | 137500 |
| 2022-05-05 | 70.13 | $66.71 | 378600 |
| 2022-05-04 | 70.52 | $70.40 | 138717 |
| 2022-05-03 | 70.55 | $69.31 | 120908 |
| 2022-05-02 | 70.69 | $69.47 | 166220 |
| 2022-04-29 | 70.81 | $68.15 | 108400 |
| 2022-04-28 | 71.07 | $69.46 | 95600 |
| 2022-04-27 | 71.21 | $69.08 | 137888 |
| 2022-04-26 | 71.40 | $69.93 | 116739 |
| 2022-04-25 | 71.51 | $72.30 | 100002 |
| 2022-04-22 | 71.39 | $71.24 | 116142 |
| 2022-04-21 | 71.37 | $72.32 | 90655 |
| 2022-04-20 | 71.25 | $72.88 | 66643 |
| 2022-04-19 | 71.08 | $73.00 | 79600 |
| 2022-04-18 | 70.89 | $72.08 | 117105 |
| 2022-04-14 | 70.79 | $71.73 | 98700 |
| 2022-04-13 | 70.74 | $71.89 | 72900 |
| 2022-04-12 | 70.67 | $71.05 | 113421 |
| 2022-04-11 | 70.69 | $70.85 | 132339 |
| 2022-04-08 | 70.72 | $71.55 | 131500 |
| 2022-04-07 | 70.69 | $70.71 | 138913 |
| 2022-04-06 | 70.73 | $68.44 | 126110 |
| 2022-04-05 | 70.99 | $68.68 | 108100 |
| 2022-04-04 | 71.23 | $70.00 | 113848 |
| 2022-04-01 | 71.34 | $70.45 | 186216 |
| 2022-03-31 | 71.41 | $69.62 | 148900 |
| 2022-03-30 | 71.57 | $70.31 | 105622 |
| 2022-03-29 | 71.69 | $71.64 | 160400 |
| 2022-03-28 | 71.69 | $70.71 | 165821 |
| 2022-03-25 | 71.78 | $72.28 | 116796 |
| 2022-03-24 | 71.71 | $71.33 | 107246 |
| 2022-03-23 | 71.72 | $71.64 | 119600 |
| 2022-03-22 | 71.66 | $73.10 | 165300 |
| 2022-03-21 | 71.42 | $71.88 | 184900 |
| 2022-03-18 | 71.28 | $74.06 | 346700 |
| 2022-03-17 | 70.89 | $73.28 | 130900 |
| 2022-03-16 | 70.55 | $72.50 | 182553 |
| 2022-03-15 | 70.26 | $70.57 | 238927 |
| 2022-03-14 | 70.15 | $71.65 | 177925 |
| 2022-03-11 | 69.92 | $70.64 | 178638 |
| 2022-03-10 | 69.77 | $70.48 | 160800 |
| 2022-03-09 | 69.62 | $69.72 | 213900 |
| 2022-03-08 | 69.53 | $67.92 | 189537 |
| 2022-03-07 | 69.61 | $69.20 | 207300 |
| 2022-03-04 | 69.55 | $69.69 | 416564 |
| 2022-03-03 | 69.42 | $74.37 | 148706 |
| 2022-03-02 | 68.81 | $74.30 | 277009 |
| 2022-03-01 | 68.16 | $72.87 | 175873 |
| 2022-02-28 | 67.63 | $72.41 | 404133 |
| 2022-02-25 | 67.11 | $69.81 | 197200 |
| 2022-02-24 | 66.82 | $67.33 | 284500 |
| 2022-02-23 | 66.76 | $65.13 | 232700 |
| 2022-02-22 | 66.91 | $64.34 | 213537 |
| 2022-02-18 | 67.16 | $67.06 | 145908 |
| 2022-02-17 | 67.14 | $66.40 | 98800 |
| 2022-02-16 | 67.19 | $67.38 | 124202 |
| 2022-02-15 | 67.14 | $68.35 | 101832 |
| 2022-02-14 | 66.98 | $68.86 | 142100 |
| 2022-02-11 | 66.76 | $68.79 | 155827 |
| 2022-02-10 | 66.55 | $67.09 | 162832 |
| 2022-02-09 | 66.51 | $67.56 | 94147 |
| 2022-02-08 | 66.41 | $67.16 | 124747 |
| 2022-02-07 | 66.37 | $66.00 | 131629 |
| 2022-02-04 | 66.44 | $65.71 | 112627 |
| 2022-02-03 | 66.55 | $65.90 | 100000 |
| 2022-02-02 | 66.66 | $66.54 | 282723 |
| 2022-02-01 | 66.73 | $66.34 | 260903 |
| 2022-01-31 | 66.82 | $67.23 | 164100 |
| 2022-01-28 | 66.83 | $66.80 | 104530 |
| 2022-01-27 | 66.89 | $64.96 | 107032 |
| 2022-01-26 | 67.14 | $65.33 | 139432 |
| 2022-01-25 | 67.36 | $67.41 | 232334 |
| 2022-01-24 | 67.38 | $67.92 | 174915 |
| 2022-01-21 | 67.34 | $66.27 | 168149 |
| 2022-01-20 | 67.46 | $65.70 | 113791 |
| 2022-01-19 | 67.64 | $66.48 | 149600 |
| 2022-01-18 | 67.74 | $65.97 | 166201 |
| 2022-01-14 | 67.89 | $67.07 | 147600 |
| 2022-01-13 | 67.93 | $68.16 | 128300 |
| 2022-01-12 | 67.86 | $67.19 | 111400 |
| 2022-01-11 | 67.86 | $67.85 | 190817 |
| 2022-01-10 | 67.79 | $68.36 | 110800 |
| 2022-01-07 | 67.66 | $68.02 | 90400 |
| 2022-01-06 | 67.54 | $68.73 | 112634 |
| 2022-01-05 | 67.34 | $68.73 | 140332 |
| 2022-01-04 | 67.13 | $69.62 | 164119 |
| 2022-01-03 | 66.81 | $68.87 | 114000 |
| 2021-12-31 | 66.55 | $68.02 | 90109 |
| 2021-12-30 | 66.38 | $67.72 | 96126 |
| 2021-12-29 | 66.25 | $67.60 | 89600 |
| 2021-12-28 | 66.16 | $66.94 | 84300 |
| 2021-12-27 | 66.14 | $66.93 | 92200 |
| 2021-12-23 | 66.15 | $66.43 | 83100 |
| 2021-12-22 | 66.24 | $66.62 | 101344 |
| 2021-12-21 | 66.33 | $65.88 | 128944 |
| 2021-12-20 | 66.53 | $65.17 | 197542 |
| 2021-12-17 | 66.85 | $66.71 | 503178 |
| 2021-12-16 | 67.04 | $66.27 | 132800 |
| 2021-12-15 | 67.32 | $66.64 | 158523 |
| 2021-12-14 | 67.61 | $64.66 | 127900 |
| 2021-12-13 | 68.13 | $64.37 | 159820 |
| 2021-12-10 | 68.72 | $64.49 | 178800 |
| 2021-12-09 | 69.33 | $65.39 | 110852 |
| 2021-12-08 | 69.90 | $66.21 | 100439 |
| 2021-12-07 | 70.43 | $65.63 | 150200 |
| 2021-12-06 | 71.05 | $65.19 | 264900 |
| 2021-12-03 | 71.74 | $64.51 | 664860 |
| 2021-12-02 | 72.55 | $71.55 | 128600 |
| 2021-12-01 | 72.74 | $70.58 | 224000 |
| 2021-11-30 | 73.05 | $71.69 | 201309 |
| 2021-11-29 | 73.29 | $71.45 | 225040 |
| 2021-11-26 | 73.60 | $71.25 | 125525 |
| 2021-11-24 | 73.95 | $72.18 | 73400 |
| 2021-11-23 | 74.23 | $72.34 | 141332 |
| 2021-11-22 | 74.54 | $73.63 | 114269 |
| 2021-11-19 | 74.75 | $74.01 | 336806 |
| 2021-11-18 | 74.96 | $73.21 | 155938 |
| 2021-11-17 | 75.27 | $74.89 | 337778 |
| 2021-11-16 | 75.44 | $75.70 | 160100 |
| 2021-11-15 | 75.56 | $74.19 | 108100 |
| 2021-11-12 | 75.83 | $73.02 | 86600 |
| 2021-11-11 | 76.24 | $73.17 | 123034 |
| 2021-11-10 | 76.67 | $72.96 | 135035 |
| 2021-11-09 | 77.12 | $73.49 | 161734 |
| 2021-11-08 | 77.55 | $72.82 | 169621 |
| 2021-11-05 | 78.05 | $73.29 | 268119 |
| 2021-11-04 | 78.53 | $74.70 | 449707 |
| 2021-11-03 | 78.87 | $81.32 | 188300 |
| 2021-11-02 | 78.56 | $78.47 | 102800 |
| 2021-11-01 | 78.50 | $78.89 | 141524 |
| 2021-10-29 | 78.39 | $78.88 | 115500 |
| 2021-10-28 | 78.26 | $77.65 | 82400 |
| 2021-10-27 | 78.23 | $77.11 | 91034 |
| 2021-10-26 | 78.24 | $79.12 | 82016 |
| 2021-10-25 | 78.04 | $80.80 | 111300 |
| 2021-10-22 | 77.65 | $79.72 | 90108 |
| 2021-10-21 | 77.34 | $79.61 | 66500 |
| 2021-10-20 | 77.03 | $79.29 | 58308 |
| 2021-10-19 | 76.72 | $79.12 | 54600 |
| 2021-10-18 | 76.40 | $78.61 | 74212 |
| 2021-10-15 | 76.11 | $77.75 | 94436 |
| 2021-10-14 | 75.88 | $78.23 | 100100 |
| 2021-10-13 | 75.58 | $76.54 | 56600 |
| 2021-10-12 | 75.43 | $76.98 | 66446 |
| 2021-10-11 | 75.22 | $76.20 | 63836 |
| 2021-10-08 | 75.07 | $76.05 | 47800 |
| 2021-10-07 | 74.93 | $76.48 | 88652 |
| 2021-10-06 | 74.74 | $74.96 | 85528 |
| 2021-10-05 | 74.69 | $75.91 | 83631 |
| 2021-10-04 | 74.55 | $74.93 | 90929 |
| 2021-10-01 | 74.50 | $75.26 | 144644 |
| 2021-09-30 | 74.43 | $73.78 | 86030 |
| 2021-09-29 | 74.52 | $75.12 | 81000 |
| 2021-09-28 | 74.49 | $74.43 | 93738 |
| 2021-09-27 | 74.56 | $75.84 | 69700 |
| 2021-09-24 | 74.50 | $75.26 | 78909 |
| 2021-09-23 | 74.52 | $75.08 | 104815 |
| 2021-09-22 | 74.57 | $74.06 | 100305 |
| 2021-09-21 | 74.73 | $73.90 | 82600 |
| 2021-09-20 | 74.93 | $73.84 | 107645 |
| 2021-09-17 | 75.17 | $74.29 | 312600 |
| 2021-09-16 | 75.37 | $73.03 | 93200 |
| 2021-09-15 | 75.73 | $73.81 | 116300 |
| 2021-09-14 | 76.05 | $72.65 | 132610 |
| 2021-09-13 | 76.51 | $74.28 | 103600 |
| 2021-09-10 | 76.86 | $74.64 | 104500 |
| 2021-09-09 | 77.20 | $75.22 | 123848 |
| 2021-09-08 | 77.53 | $73.80 | 91393 |
| 2021-09-07 | 78.04 | $74.67 | 131100 |
| 2021-09-03 | 78.50 | $75.89 | 117044 |
| 2021-09-02 | 78.87 | $75.80 | 193800 |
| 2021-09-01 | 79.27 | $78.74 | 94800 |
| 2021-08-31 | 79.38 | $78.19 | 112400 |
| 2021-08-30 | 79.54 | $78.92 | 95851 |
| 2021-08-27 | 79.61 | $79.63 | 138500 |
| 2021-08-26 | 79.58 | $78.31 | 80309 |
| 2021-08-25 | 79.68 | $78.40 | 83139 |
| 2021-08-24 | 79.74 | $77.37 | 97900 |
| 2021-08-23 | 79.90 | $78.91 | 88500 |
| 2021-08-20 | 79.90 | $78.91 | 101600 |
| 2021-08-19 | 79.88 | $78.53 | 163406 |
| 2021-08-18 | 79.88 | $79.21 | 90400 |
| 2021-08-17 | 79.81 | $80.36 | 76926 |
| 2021-08-16 | 79.62 | $81.01 | 81767 |
| 2021-08-13 | 79.35 | $80.77 | 83022 |
| 2021-08-12 | 79.08 | $82.91 | 121700 |
| 2021-08-11 | 78.59 | $82.80 | 100300 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
38.00
2026-08-07
Close Price
$37.11
Vol: 80600
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.55
Average
49.39
Maximum
79.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 38.00 | $37.11 | 80600 |
| 2026-08-06 | 38.22 | $37.81 | 83786 |
| 2026-08-05 | 38.32 | $38.42 | 167235 |
| 2026-08-04 | 38.30 | $39.13 | 150500 |
| 2026-08-03 | 38.14 | $38.55 | 133060 |
| 2026-07-31 | 38.08 | $37.17 | 209700 |
| 2026-07-30 | 38.29 | $39.06 | 208863 |
| 2026-07-29 | 38.14 | $37.80 | 126700 |
| 2026-07-28 | 38.24 | $38.34 | 99008 |
| 2026-07-27 | 38.24 | $38.91 | 83900 |
| 2026-07-24 | 38.12 | $38.23 | 72000 |
| 2026-07-23 | 38.12 | $38.06 | 101924 |
| 2026-07-22 | 38.16 | $38.37 | 90718 |
| 2026-07-21 | 38.15 | $38.78 | 101303 |
| 2026-07-20 | 38.05 | $38.19 | 86909 |
| 2026-07-17 | 38.05 | $37.85 | 85100 |
| 2026-07-16 | 38.14 | $38.82 | 101928 |
| 2026-07-15 | 38.03 | $37.98 | 68002 |
| 2026-07-14 | 38.09 | $37.87 | 83800 |
| 2026-07-13 | 38.17 | $38.43 | 86506 |
| 2026-07-10 | 38.16 | $38.69 | 67542 |
| 2026-07-09 | 38.10 | $38.56 | 116642 |
| 2026-07-08 | 38.05 | $38.45 | 91078 |
| 2026-07-07 | 38.02 | $38.28 | 83914 |
| 2026-07-06 | 38.02 | $37.85 | 103400 |
| 2026-07-02 | 38.12 | $37.65 | 97705 |
| 2026-07-01 | 38.28 | $37.62 | 83017 |
| 2026-06-30 | 38.48 | $37.85 | 119670 |
| 2026-06-29 | 38.66 | $37.89 | 111122 |
| 2026-06-26 | 38.87 | $38.33 | 489000 |
| 2026-06-25 | 39.01 | $38.43 | 185800 |
| 2026-06-24 | 39.16 | $38.55 | 329636 |
| 2026-06-23 | 39.31 | $40.96 | 97700 |
| 2026-06-22 | 38.97 | $40.49 | 155990 |
| 2026-06-18 | 38.69 | $40.19 | 303014 |
| 2026-06-17 | 38.42 | $38.03 | 121200 |
| 2026-06-16 | 38.57 | $38.12 | 143456 |
| 2026-06-15 | 38.72 | $38.41 | 77511 |
| 2026-06-12 | 38.84 | $39.47 | 74627 |
| 2026-06-11 | 38.76 | $39.30 | 119406 |
| 2026-06-10 | 38.71 | $38.89 | 126621 |
| 2026-06-09 | 38.74 | $38.88 | 125100 |
| 2026-06-08 | 38.78 | $38.46 | 94822 |
| 2026-06-05 | 38.91 | $38.77 | 77497 |
| 2026-06-04 | 39.01 | $39.39 | 74400 |
| 2026-06-03 | 38.99 | $38.75 | 95732 |
| 2026-06-02 | 39.11 | $38.84 | 119400 |
| 2026-06-01 | 39.23 | $38.94 | 90200 |
| 2026-05-29 | 39.35 | $39.09 | 260942 |
| 2026-05-28 | 39.47 | $39.37 | 134000 |
| 2026-05-27 | 39.55 | $39.61 | 102100 |
| 2026-05-26 | 39.59 | $40.21 | 107600 |
| 2026-05-22 | 39.52 | $40.04 | 127735 |
| 2026-05-21 | 39.47 | $39.34 | 98916 |
| 2026-05-20 | 39.56 | $39.33 | 111800 |
| 2026-05-19 | 39.68 | $39.39 | 106400 |
| 2026-05-18 | 39.81 | $40.16 | 143027 |
| 2026-05-15 | 39.79 | $39.47 | 91303 |
| 2026-05-14 | 39.93 | $39.87 | 122600 |
| 2026-05-13 | 40.00 | $39.23 | 199507 |
| 2026-05-12 | 40.22 | $38.15 | 239915 |
| 2026-05-11 | 40.71 | $37.58 | 181300 |
| 2026-05-08 | 41.40 | $39.04 | 147400 |
| 2026-05-07 | 41.90 | $39.14 | 254574 |
| 2026-05-06 | 42.44 | $40.51 | 138609 |
| 2026-05-05 | 42.79 | $41.77 | 99600 |
| 2026-05-04 | 42.92 | $40.99 | 150326 |
| 2026-05-01 | 43.23 | $43.16 | 94916 |
| 2026-04-30 | 43.13 | $43.38 | 76100 |
| 2026-04-29 | 42.96 | $42.86 | 109001 |
| 2026-04-28 | 42.87 | $43.12 | 89629 |
| 2026-04-27 | 42.70 | $43.00 | 103711 |
| 2026-04-24 | 42.53 | $42.47 | 95747 |
| 2026-04-23 | 42.43 | $42.33 | 80400 |
| 2026-04-22 | 42.35 | $42.08 | 73719 |
| 2026-04-21 | 42.29 | $42.08 | 150200 |
| 2026-04-20 | 42.22 | $42.08 | 180668 |
| 2026-04-17 | 42.14 | $42.21 | 100147 |
| 2026-04-16 | 42.00 | $41.98 | 152800 |
| 2026-04-15 | 41.89 | $42.35 | 81721 |
| 2026-04-14 | 41.68 | $42.29 | 114348 |
| 2026-04-13 | 41.43 | $41.57 | 125227 |
| 2026-04-10 | 41.30 | $40.96 | 106900 |
| 2026-04-09 | 41.27 | $41.14 | 148400 |
| 2026-04-08 | 41.19 | $41.32 | 157664 |
| 2026-04-07 | 41.05 | $40.63 | 137130 |
| 2026-04-06 | 41.03 | $40.64 | 181848 |
| 2026-04-02 | 41.00 | $41.01 | 287938 |
| 2026-04-01 | 40.88 | $40.89 | 179500 |
| 2026-03-31 | 40.77 | $40.09 | 199661 |
| 2026-03-30 | 40.79 | $40.02 | 165882 |
| 2026-03-27 | 40.83 | $40.83 | 188617 |
| 2026-03-26 | 40.70 | $41.89 | 248946 |
| 2026-03-25 | 40.32 | $43.53 | 439617 |
| 2026-03-24 | 39.52 | $40.74 | 178258 |
| 2026-03-23 | 39.18 | $39.69 | 208300 |
| 2026-03-20 | 39.00 | $38.98 | 347340 |
| 2026-03-19 | 38.94 | $39.45 | 183219 |
| 2026-03-18 | 38.77 | $38.69 | 114800 |
| 2026-03-17 | 38.73 | $38.77 | 301300 |
| 2026-03-16 | 38.66 | $39.20 | 134936 |
| 2026-03-13 | 38.49 | $38.31 | 154010 |
| 2026-03-12 | 38.48 | $38.70 | 167126 |
| 2026-03-11 | 38.38 | $38.96 | 175227 |
| 2026-03-10 | 38.20 | $38.52 | 159900 |
| 2026-03-09 | 38.08 | $38.46 | 181500 |
| 2026-03-06 | 37.96 | $38.02 | 209800 |
| 2026-03-05 | 37.91 | $37.11 | 243639 |
| 2026-03-04 | 38.04 | $38.32 | 184004 |
| 2026-03-03 | 37.94 | $38.21 | 260700 |
| 2026-03-02 | 37.83 | $37.95 | 292163 |
| 2026-02-27 | 37.77 | $37.44 | 217515 |
| 2026-02-26 | 37.80 | $37.44 | 151827 |
| 2026-02-25 | 37.83 | $36.44 | 83700 |
| 2026-02-24 | 38.07 | $37.20 | 152600 |
| 2026-02-23 | 38.19 | $37.42 | 159200 |
| 2026-02-20 | 38.29 | $38.43 | 101533 |
| 2026-02-19 | 38.17 | $38.37 | 136529 |
| 2026-02-18 | 38.05 | $37.60 | 106400 |
| 2026-02-17 | 38.07 | $36.91 | 171630 |
| 2026-02-13 | 38.23 | $37.48 | 102200 |
| 2026-02-12 | 38.30 | $37.16 | 217300 |
| 2026-02-11 | 38.43 | $37.94 | 124522 |
| 2026-02-10 | 38.42 | $37.98 | 100400 |
| 2026-02-09 | 38.39 | $38.43 | 154222 |
| 2026-02-06 | 38.26 | $38.33 | 114410 |
| 2026-02-05 | 38.12 | $38.03 | 207905 |
| 2026-02-04 | 38.01 | $37.85 | 159303 |
| 2026-02-03 | 37.92 | $37.79 | 202100 |
| 2026-02-02 | 37.82 | $36.77 | 130300 |
| 2026-01-30 | 37.91 | $36.69 | 160200 |
| 2026-01-29 | 38.02 | $37.05 | 187900 |
| 2026-01-28 | 38.07 | $37.52 | 271800 |
| 2026-01-27 | 38.03 | $37.96 | 151039 |
| 2026-01-26 | 37.87 | $37.89 | 211139 |
| 2026-01-23 | 37.69 | $37.44 | 110917 |
| 2026-01-22 | 37.57 | $37.45 | 132382 |
| 2026-01-21 | 37.42 | $37.89 | 169101 |
| 2026-01-20 | 37.15 | $37.61 | 139300 |
| 2026-01-16 | 36.88 | $37.74 | 253125 |
| 2026-01-15 | 36.54 | $38.31 | 196400 |
| 2026-01-14 | 36.01 | $38.14 | 329200 |
| 2026-01-13 | 35.42 | $37.01 | 268718 |
| 2026-01-12 | 34.97 | $36.83 | 246400 |
| 2026-01-09 | 34.48 | $37.18 | 230100 |
| 2026-01-08 | 33.84 | $36.43 | 208903 |
| 2026-01-07 | 33.25 | $35.13 | 205736 |
| 2026-01-06 | 32.84 | $35.06 | 243000 |
| 2026-01-05 | 32.38 | $34.04 | 303850 |
| 2026-01-02 | 32.06 | $33.47 | 181525 |
| 2025-12-31 | 31.81 | $32.65 | 227000 |
| 2025-12-30 | 31.69 | $32.56 | 250820 |
| 2025-12-29 | 31.58 | $32.58 | 207660 |
| 2025-12-26 | 31.46 | $32.26 | 189800 |
| 2025-12-24 | 31.38 | $32.52 | 159600 |
| 2025-12-23 | 31.24 | $32.27 | 333400 |
| 2025-12-22 | 31.14 | $32.04 | 347449 |
| 2025-12-19 | 31.08 | $32.02 | 3.6M |
| 2025-12-18 | 31.01 | $31.52 | 275032 |
| 2025-12-17 | 31.05 | $31.63 | 302000 |
| 2025-12-16 | 31.09 | $31.94 | 285700 |
| 2025-12-15 | 31.06 | $32.52 | 321345 |
| 2025-12-12 | 30.93 | $32.73 | 265548 |
| 2025-12-11 | 30.73 | $33.45 | 334200 |
| 2025-12-10 | 30.36 | $32.95 | 270134 |
| 2025-12-09 | 30.05 | $32.30 | 306371 |
| 2025-12-08 | 29.84 | $32.54 | 644300 |
| 2025-12-05 | 29.56 | $33.55 | 353800 |
| 2025-12-04 | 29.04 | $32.22 | 271714 |
| 2025-12-03 | 28.73 | $31.44 | 251727 |
| 2025-12-02 | 28.55 | $30.54 | 293069 |
| 2025-12-01 | 28.56 | $29.71 | 271105 |
| 2025-11-28 | 28.77 | $30.12 | 138500 |
| 2025-11-26 | 28.95 | $30.13 | 269515 |
| 2025-11-25 | 29.17 | $29.94 | 207238 |
| 2025-11-24 | 29.50 | $29.59 | 361300 |
| 2025-11-21 | 29.98 | $29.42 | 357400 |
| 2025-11-20 | 30.60 | $28.81 | 301240 |
| 2025-11-19 | 31.47 | $29.36 | 313800 |
| 2025-11-18 | 32.39 | $30.78 | 237580 |
| 2025-11-17 | 33.18 | $30.27 | 352897 |
| 2025-11-14 | 34.23 | $31.26 | 271060 |
| 2025-11-13 | 35.25 | $30.76 | 272330 |
| 2025-11-12 | 36.56 | $31.37 | 254900 |
| 2025-11-11 | 37.97 | $31.76 | 286233 |
| 2025-11-10 | 39.54 | $33.01 | 275645 |
| 2025-11-07 | 41.11 | $33.94 | 346262 |
| 2025-11-06 | 42.73 | $35.17 | 435911 |
| 2025-11-05 | 44.37 | $43.86 | 192557 |
| 2025-11-04 | 44.43 | $41.70 | 143900 |
| 2025-11-03 | 44.95 | $41.32 | 196930 |
| 2025-10-31 | 45.64 | $42.41 | 221820 |
| 2025-10-30 | 46.19 | $43.68 | 155639 |
| 2025-10-29 | 46.57 | $44.12 | 153930 |
| 2025-10-28 | 46.90 | $45.36 | 144808 |
| 2025-10-27 | 47.01 | $46.80 | 202547 |
| 2025-10-24 | 46.83 | $46.96 | 129227 |
| 2025-10-23 | 46.57 | $46.11 | 164700 |
| 2025-10-22 | 46.43 | $44.95 | 149613 |
| 2025-10-21 | 46.51 | $44.25 | 139832 |
| 2025-10-20 | 46.74 | $44.52 | 179604 |
| 2025-10-17 | 46.93 | $44.66 | 162900 |
| 2025-10-16 | 47.10 | $45.94 | 166300 |
| 2025-10-15 | 47.02 | $46.64 | 222144 |
| 2025-10-14 | 46.77 | $47.13 | 130294 |
| 2025-10-13 | 46.35 | $46.34 | 152037 |
| 2025-10-10 | 46.01 | $45.24 | 175236 |
| 2025-10-09 | 45.83 | $46.42 | 157511 |
| 2025-10-08 | 45.36 | $46.66 | 164415 |
| 2025-10-07 | 44.75 | $45.27 | 172049 |
| 2025-10-06 | 44.31 | $45.05 | 199453 |
| 2025-10-03 | 43.84 | $44.54 | 184100 |
| 2025-10-02 | 43.37 | $44.21 | 191700 |
| 2025-10-01 | 42.89 | $44.01 | 200300 |
| 2025-09-30 | 42.36 | $43.47 | 298439 |
| 2025-09-29 | 41.85 | $42.77 | 649100 |
| 2025-09-26 | 41.38 | $43.37 | 230200 |
| 2025-09-25 | 40.70 | $41.78 | 168223 |
| 2025-09-24 | 40.24 | $42.19 | 318644 |
| 2025-09-23 | 39.60 | $42.37 | 480661 |
| 2025-09-22 | 38.81 | $40.36 | 336950 |
| 2025-09-19 | 38.31 | $39.73 | 690000 |
| 2025-09-18 | 37.86 | $39.29 | 192645 |
| 2025-09-17 | 37.41 | $39.22 | 286700 |
| 2025-09-16 | 36.91 | $39.32 | 410500 |
| 2025-09-15 | 36.29 | $37.83 | 216461 |
| 2025-09-12 | 35.89 | $37.15 | 222100 |
| 2025-09-11 | 35.56 | $37.16 | 337233 |
| 2025-09-10 | 35.18 | $36.29 | 540200 |
| 2025-09-09 | 34.91 | $35.23 | 126800 |
| 2025-09-08 | 34.83 | $35.63 | 143212 |
| 2025-09-05 | 34.65 | $35.37 | 143211 |
| 2025-09-04 | 34.49 | $34.93 | 151557 |
| 2025-09-03 | 34.40 | $34.27 | 129800 |
| 2025-09-02 | 34.44 | $34.51 | 120849 |
| 2025-08-29 | 34.43 | $34.67 | 122300 |
| 2025-08-28 | 34.38 | $34.54 | 142700 |
| 2025-08-27 | 34.36 | $34.97 | 96900 |
| 2025-08-26 | 34.24 | $35.07 | 153300 |
| 2025-08-25 | 34.08 | $34.98 | 127505 |
| 2025-08-22 | 33.92 | $34.91 | 151346 |
| 2025-08-21 | 33.75 | $34.02 | 120000 |
| 2025-08-20 | 33.74 | $34.12 | 190219 |
| 2025-08-19 | 33.72 | $34.16 | 162700 |
| 2025-08-18 | 33.68 | $33.89 | 154753 |
| 2025-08-15 | 33.69 | $34.24 | 281355 |
| 2025-08-14 | 33.64 | $34.77 | 174100 |
| 2025-08-13 | 33.47 | $34.89 | 202300 |
| 2025-08-12 | 33.25 | $33.92 | 186200 |
| 2025-08-11 | 33.21 | $33.25 | 179700 |
| 2025-08-08 | 33.31 | $33.25 | 154332 |
| 2025-08-07 | 33.42 | $33.25 | 193800 |
| 2025-08-06 | 33.56 | $33.41 | 198300 |
| 2025-08-05 | 33.70 | $33.43 | 285700 |
| 2025-08-04 | 33.85 | $32.74 | 371794 |
| 2025-08-01 | 34.19 | $31.75 | 425096 |
| 2025-07-31 | 34.78 | $34.16 | 484538 |
| 2025-07-30 | 34.97 | $34.62 | 231877 |
| 2025-07-29 | 35.10 | $34.92 | 132200 |
| 2025-07-28 | 35.19 | $34.88 | 136227 |
| 2025-07-25 | 35.30 | $35.27 | 97665 |
| 2025-07-24 | 35.34 | $35.10 | 121200 |
| 2025-07-23 | 35.44 | $36.31 | 133354 |
| 2025-07-22 | 35.29 | $35.41 | 207405 |
| 2025-07-21 | 35.31 | $34.93 | 239462 |
| 2025-07-18 | 35.45 | $34.83 | 175941 |
| 2025-07-17 | 35.62 | $35.61 | 144212 |
| 2025-07-16 | 35.66 | $35.52 | 154944 |
| 2025-07-15 | 35.73 | $35.16 | 175515 |
| 2025-07-14 | 35.89 | $35.77 | 171900 |
| 2025-07-11 | 35.95 | $35.65 | 173736 |
| 2025-07-10 | 36.04 | $35.79 | 147653 |
| 2025-07-09 | 36.12 | $35.86 | 127500 |
| 2025-07-08 | 36.19 | $36.20 | 260081 |
| 2025-07-07 | 36.21 | $36.07 | 146245 |
| 2025-07-03 | 36.26 | $36.52 | 74500 |
| 2025-07-02 | 36.23 | $36.54 | 133800 |
| 2025-07-01 | 36.19 | $36.09 | 115859 |
| 2025-06-30 | 36.23 | $35.90 | 219649 |
| 2025-06-27 | 36.33 | $35.73 | 295227 |
| 2025-06-26 | 36.47 | $36.11 | 151500 |
| 2025-06-25 | 36.57 | $35.55 | 200727 |
| 2025-06-24 | 36.79 | $35.78 | 303100 |
| 2025-06-23 | 37.00 | $35.94 | 291579 |
| 2025-06-20 | 37.21 | $37.21 | 482279 |
| 2025-06-18 | 37.19 | $37.73 | 192106 |
| 2025-06-17 | 37.05 | $37.26 | 206332 |
| 2025-06-16 | 36.99 | $37.68 | 135200 |
| 2025-06-13 | 36.83 | $37.55 | 150304 |
| 2025-06-12 | 36.67 | $37.86 | 108706 |
| 2025-06-11 | 36.41 | $37.84 | 130900 |
| 2025-06-10 | 36.13 | $37.72 | 184840 |
| 2025-06-09 | 35.82 | $37.26 | 262736 |
| 2025-06-06 | 35.57 | $35.93 | 128347 |
| 2025-06-05 | 35.55 | $35.77 | 145648 |
| 2025-06-04 | 35.57 | $35.75 | 167800 |
| 2025-06-03 | 35.60 | $35.79 | 161347 |
| 2025-06-02 | 35.64 | $35.54 | 229807 |
| 2025-05-30 | 35.73 | $36.20 | 242000 |
| 2025-05-29 | 35.70 | $36.00 | 130716 |
| 2025-05-28 | 35.72 | $35.67 | 132800 |
| 2025-05-27 | 35.81 | $36.28 | 190400 |
| 2025-05-23 | 35.79 | $35.66 | 170809 |
| 2025-05-22 | 35.90 | $35.87 | 158929 |
| 2025-05-21 | 35.99 | $35.96 | 150307 |
| 2025-05-20 | 36.08 | $36.54 | 154100 |
| 2025-05-19 | 36.07 | $36.78 | 123746 |
| 2025-05-16 | 36.00 | $36.91 | 176821 |
| 2025-05-15 | 35.91 | $37.19 | 128921 |
| 2025-05-14 | 35.74 | $36.75 | 206432 |
| 2025-05-13 | 35.65 | $36.99 | 207642 |
| 2025-05-12 | 35.50 | $36.39 | 243167 |
| 2025-05-09 | 35.46 | $35.00 | 235246 |
| 2025-05-08 | 35.72 | $35.35 | 344600 |
| 2025-05-07 | 35.95 | $32.98 | 192795 |
| 2025-05-06 | 36.72 | $33.33 | 265152 |
| 2025-05-05 | 37.55 | $34.28 | 415900 |
| 2025-05-02 | 38.31 | $35.01 | 370300 |
| 2025-05-01 | 39.04 | $34.20 | 619918 |
| 2025-04-30 | 40.07 | $40.66 | 186700 |
| 2025-04-29 | 39.89 | $40.68 | 117215 |
| 2025-04-28 | 39.69 | $40.11 | 125253 |
| 2025-04-25 | 39.56 | $40.33 | 93032 |
| 2025-04-24 | 39.37 | $40.27 | 106723 |
| 2025-04-23 | 39.16 | $39.95 | 149200 |
| 2025-04-22 | 38.98 | $39.72 | 121366 |
| 2025-04-21 | 38.82 | $38.99 | 100000 |
| 2025-04-17 | 38.79 | $39.29 | 92746 |
| 2025-04-16 | 38.70 | $38.78 | 85203 |
| 2025-04-15 | 38.69 | $38.82 | 138200 |
| 2025-04-14 | 38.68 | $38.86 | 89200 |
| 2025-04-11 | 38.66 | $38.95 | 119900 |
| 2025-04-10 | 38.61 | $38.09 | 115533 |
| 2025-04-09 | 38.74 | $38.13 | 186437 |
| 2025-04-08 | 38.89 | $37.57 | 243600 |
| 2025-04-07 | 39.17 | $37.53 | 220907 |
| 2025-04-04 | 39.51 | $38.68 | 260904 |
| 2025-04-03 | 39.66 | $38.55 | 162658 |
| 2025-04-02 | 39.86 | $39.22 | 77467 |
| 2025-04-01 | 39.95 | $39.44 | 75237 |
| 2025-03-31 | 40.01 | $39.29 | 130635 |
| 2025-03-28 | 40.10 | $39.44 | 113000 |
| 2025-03-27 | 40.17 | $39.93 | 138300 |
| 2025-03-26 | 40.14 | $39.55 | 83337 |
| 2025-03-25 | 40.19 | $39.39 | 89000 |
| 2025-03-24 | 40.28 | $39.54 | 115900 |
| 2025-03-21 | 40.34 | $39.41 | 289904 |
| 2025-03-20 | 40.44 | $39.57 | 92054 |
| 2025-03-19 | 40.51 | $40.07 | 105300 |
| 2025-03-18 | 40.48 | $40.19 | 128914 |
| 2025-03-17 | 40.41 | $40.00 | 123338 |
| 2025-03-14 | 40.37 | $40.42 | 153446 |
| 2025-03-13 | 40.23 | $40.17 | 160100 |
| 2025-03-12 | 40.11 | $39.45 | 146000 |
| 2025-03-11 | 40.12 | $39.92 | 141900 |
| 2025-03-10 | 40.02 | $40.08 | 155735 |
| 2025-03-07 | 39.86 | $39.62 | 186746 |
| 2025-03-06 | 39.77 | $40.03 | 149372 |
| 2025-03-05 | 39.57 | $39.48 | 132132 |
| 2025-03-04 | 39.44 | $39.44 | 160800 |
| 2025-03-03 | 39.30 | $39.68 | 146600 |
| 2025-02-28 | 39.08 | $39.46 | 159038 |
| 2025-02-27 | 38.86 | $39.59 | 128207 |
| 2025-02-26 | 38.57 | $40.04 | 151200 |
| 2025-02-25 | 38.14 | $40.78 | 160702 |
| 2025-02-24 | 37.47 | $39.72 | 191754 |
| 2025-02-21 | 36.92 | $39.62 | 266729 |
| 2025-02-20 | 36.29 | $39.81 | 467119 |
| 2025-02-19 | 35.53 | $35.46 | 134200 |
| 2025-02-18 | 35.56 | $35.11 | 140300 |
| 2025-02-14 | 35.66 | $35.52 | 120138 |
| 2025-02-13 | 35.70 | $36.05 | 122639 |
| 2025-02-12 | 35.63 | $35.85 | 110705 |
| 2025-02-11 | 35.59 | $35.94 | 178709 |
| 2025-02-10 | 35.53 | $35.56 | 274203 |
| 2025-02-07 | 35.54 | $35.42 | 106513 |
| 2025-02-06 | 35.59 | $35.59 | 87285 |
| 2025-02-05 | 35.60 | $35.65 | 82200 |
| 2025-02-04 | 35.61 | $35.61 | 93948 |
| 2025-02-03 | 35.62 | $35.14 | 118937 |
| 2025-01-31 | 35.74 | $35.60 | 159324 |
| 2025-01-30 | 35.77 | $36.16 | 120823 |
| 2025-01-29 | 35.70 | $35.94 | 116900 |
| 2025-01-28 | 35.66 | $36.16 | 125613 |
| 2025-01-27 | 35.58 | $36.59 | 116400 |
| 2025-01-24 | 35.38 | $36.11 | 93419 |
| 2025-01-23 | 35.26 | $36.05 | 114211 |
| 2025-01-22 | 35.14 | $35.71 | 135300 |
| 2025-01-21 | 35.06 | $35.76 | 172600 |
| 2025-01-17 | 34.97 | $35.67 | 103606 |
| 2025-01-16 | 34.89 | $35.94 | 97200 |
| 2025-01-15 | 34.74 | $35.61 | 100346 |
| 2025-01-14 | 34.64 | $35.65 | 93500 |
| 2025-01-13 | 34.52 | $35.71 | 153800 |
| 2025-01-10 | 34.37 | $34.77 | 157368 |
| 2025-01-08 | 34.40 | $34.88 | 152600 |
| 2025-01-07 | 34.42 | $34.58 | 131214 |
| 2025-01-06 | 34.52 | $34.87 | 142800 |
| 2025-01-03 | 34.57 | $35.12 | 116000 |
| 2025-01-02 | 34.59 | $34.86 | 121874 |
| 2024-12-31 | 34.67 | $35.37 | 175145 |
| 2024-12-30 | 34.66 | $34.66 | 172221 |
| 2024-12-27 | 34.81 | $34.65 | 120200 |
| 2024-12-26 | 34.99 | $34.99 | 109023 |
| 2024-12-24 | 35.13 | $35.12 | 75400 |
| 2024-12-23 | 35.28 | $34.63 | 403880 |
| 2024-12-20 | 35.57 | $34.93 | 576368 |
| 2024-12-19 | 35.84 | $35.23 | 230685 |
| 2024-12-18 | 36.11 | $35.58 | 311515 |
| 2024-12-17 | 36.34 | $36.21 | 293804 |
| 2024-12-16 | 36.49 | $36.92 | 232902 |
| 2024-12-13 | 36.52 | $36.38 | 118000 |
| 2024-12-12 | 36.67 | $36.59 | 102441 |
| 2024-12-11 | 36.81 | $36.80 | 183942 |
| 2024-12-10 | 36.93 | $37.04 | 177100 |
| 2024-12-09 | 37.03 | $36.76 | 257026 |
| 2024-12-06 | 37.21 | $36.03 | 274314 |
| 2024-12-05 | 37.57 | $37.62 | 130832 |
| 2024-12-04 | 37.67 | $38.03 | 137500 |
| 2024-12-03 | 37.70 | $37.63 | 155133 |
| 2024-12-02 | 37.83 | $38.07 | 161700 |
| 2024-11-29 | 37.89 | $38.09 | 87929 |
| 2024-11-27 | 37.96 | $38.03 | 123800 |
| 2024-11-26 | 38.05 | $37.98 | 280100 |
| 2024-11-25 | 38.19 | $38.53 | 153800 |
| 2024-11-22 | 38.23 | $37.97 | 140063 |
| 2024-11-21 | 38.40 | $37.53 | 144200 |
| 2024-11-20 | 38.70 | $37.37 | 120863 |
| 2024-11-19 | 39.08 | $38.28 | 124847 |
| 2024-11-18 | 39.35 | $38.01 | 133930 |
| 2024-11-15 | 39.71 | $38.39 | 152313 |
| 2024-11-14 | 40.05 | $38.42 | 149206 |
| 2024-11-13 | 40.45 | $39.63 | 235600 |
| 2024-11-12 | 40.66 | $40.58 | 132000 |
| 2024-11-11 | 40.70 | $40.74 | 121913 |
| 2024-11-08 | 40.72 | $41.06 | 192458 |
| 2024-11-07 | 40.67 | $41.00 | 210113 |
| 2024-11-06 | 40.63 | $40.66 | 593700 |
| 2024-11-05 | 40.65 | $41.76 | 330683 |
| 2024-11-04 | 40.46 | $40.45 | 244200 |
| 2024-11-01 | 40.50 | $40.01 | 389651 |
| 2024-10-31 | 40.65 | $39.32 | 578412 |
| 2024-10-30 | 40.97 | $40.78 | 161505 |
| 2024-10-29 | 41.04 | $41.15 | 180739 |
| 2024-10-28 | 41.03 | $41.03 | 93800 |
| 2024-10-25 | 41.06 | $40.67 | 122710 |
| 2024-10-24 | 41.16 | $40.55 | 90100 |
| 2024-10-23 | 41.31 | $40.62 | 94140 |
| 2024-10-22 | 41.47 | $40.63 | 94559 |
| 2024-10-21 | 41.66 | $41.51 | 129000 |
| 2024-10-18 | 41.68 | $42.48 | 72846 |
| 2024-10-17 | 41.51 | $42.20 | 64314 |
| 2024-10-16 | 41.37 | $42.15 | 98847 |
| 2024-10-15 | 41.21 | $41.30 | 93200 |
| 2024-10-14 | 41.21 | $41.34 | 59953 |
| 2024-10-11 | 41.21 | $41.33 | 95159 |
| 2024-10-10 | 41.20 | $41.14 | 147706 |
| 2024-10-09 | 41.24 | $41.21 | 131317 |
| 2024-10-08 | 41.27 | $41.05 | 107300 |
| 2024-10-07 | 41.34 | $41.52 | 93936 |
| 2024-10-04 | 41.32 | $40.84 | 85226 |
| 2024-10-03 | 41.44 | $40.73 | 95100 |
| 2024-10-02 | 41.61 | $41.03 | 67438 |
| 2024-10-01 | 41.74 | $41.58 | 81204 |
| 2024-09-30 | 41.78 | $41.68 | 120330 |
| 2024-09-27 | 41.80 | $41.78 | 120900 |
| 2024-09-26 | 41.80 | $42.16 | 82500 |
| 2024-09-25 | 41.73 | $42.04 | 87000 |
| 2024-09-24 | 41.66 | $42.43 | 109500 |
| 2024-09-23 | 41.51 | $42.22 | 113833 |
| 2024-09-20 | 41.37 | $41.71 | 734822 |
| 2024-09-19 | 41.32 | $42.36 | 130208 |
| 2024-09-18 | 41.13 | $41.46 | 138600 |
| 2024-09-17 | 41.10 | $41.42 | 186900 |
| 2024-09-16 | 41.08 | $41.62 | 151900 |
| 2024-09-13 | 41.01 | $41.50 | 88800 |
| 2024-09-12 | 40.95 | $40.97 | 84083 |
| 2024-09-11 | 41.01 | $40.66 | 153200 |
| 2024-09-10 | 41.14 | $40.86 | 133400 |
| 2024-09-09 | 41.25 | $40.52 | 166400 |
| 2024-09-06 | 41.45 | $41.03 | 127100 |
| 2024-09-05 | 41.58 | $41.24 | 75943 |
| 2024-09-04 | 41.69 | $41.42 | 92734 |
| 2024-09-03 | 41.78 | $41.54 | 89371 |
| 2024-08-30 | 41.86 | $42.12 | 155843 |
| 2024-08-29 | 41.84 | $42.07 | 74901 |
| 2024-08-28 | 41.82 | $41.76 | 82374 |
| 2024-08-27 | 41.86 | $42.26 | 67500 |
| 2024-08-26 | 41.81 | $42.38 | 91800 |
| 2024-08-23 | 41.73 | $41.99 | 143847 |
| 2024-08-22 | 41.72 | $41.70 | 168700 |
| 2024-08-21 | 41.77 | $42.33 | 73600 |
| 2024-08-20 | 41.70 | $41.78 | 82100 |
| 2024-08-19 | 41.73 | $42.14 | 89847 |
| 2024-08-16 | 41.70 | $41.86 | 246521 |
| 2024-08-15 | 41.72 | $41.71 | 97542 |
| 2024-08-14 | 41.78 | $41.13 | 74200 |
| 2024-08-13 | 41.98 | $41.55 | 93759 |
| 2024-08-12 | 42.12 | $41.14 | 209013 |
| 2024-08-09 | 42.38 | $41.56 | 119224 |
| 2024-08-08 | 42.59 | $41.52 | 104200 |
| 2024-08-07 | 42.84 | $40.54 | 101500 |
| 2024-08-06 | 43.34 | $40.47 | 140113 |
| 2024-08-05 | 43.93 | $41.24 | 137600 |
| 2024-08-02 | 44.46 | $43.34 | 151245 |
| 2024-08-01 | 44.62 | $43.27 | 269300 |
| 2024-07-31 | 44.82 | $45.11 | 129244 |
| 2024-07-30 | 44.66 | $45.94 | 93789 |
| 2024-07-29 | 44.30 | $45.51 | 98800 |
| 2024-07-26 | 43.96 | $45.18 | 108400 |
| 2024-07-25 | 43.64 | $44.84 | 86856 |
| 2024-07-24 | 43.33 | $43.77 | 88719 |
| 2024-07-23 | 43.20 | $43.75 | 92252 |
| 2024-07-22 | 43.05 | $43.47 | 94100 |
| 2024-07-19 | 42.93 | $43.28 | 99924 |
| 2024-07-18 | 42.83 | $44.23 | 93900 |
| 2024-07-17 | 42.51 | $44.76 | 117034 |
| 2024-07-16 | 42.03 | $44.83 | 169807 |
| 2024-07-15 | 41.46 | $43.59 | 428598 |
| 2024-07-12 | 41.06 | $41.36 | 153800 |
| 2024-07-11 | 41.07 | $42.01 | 110203 |
| 2024-07-10 | 40.95 | $41.13 | 81913 |
| 2024-07-09 | 41.00 | $40.90 | 132600 |
| 2024-07-08 | 41.11 | $41.09 | 89579 |
| 2024-07-05 | 41.21 | $41.17 | 154812 |
| 2024-07-03 | 41.30 | $41.30 | 61144 |
| 2024-07-02 | 41.39 | $41.27 | 129000 |
| 2024-07-01 | 41.50 | $41.42 | 158207 |
| 2024-06-28 | 41.61 | $41.65 | 562107 |
| 2024-06-27 | 41.68 | $41.85 | 140129 |
| 2024-06-26 | 41.73 | $41.32 | 178200 |
| 2024-06-25 | 41.91 | $41.75 | 164321 |
| 2024-06-24 | 42.02 | $42.06 | 174714 |
| 2024-06-21 | 42.09 | $40.82 | 645614 |
| 2024-06-20 | 42.44 | $42.54 | 104400 |
| 2024-06-18 | 42.49 | $42.47 | 116944 |
| 2024-06-17 | 42.56 | $42.73 | 131748 |
| 2024-06-14 | 42.60 | $42.32 | 126525 |
| 2024-06-13 | 42.72 | $42.62 | 139110 |
| 2024-06-12 | 42.81 | $42.94 | 74900 |
| 2024-06-11 | 42.85 | $43.10 | 88300 |
| 2024-06-10 | 42.86 | $42.85 | 141000 |
| 2024-06-07 | 42.94 | $43.03 | 93800 |
| 2024-06-06 | 42.99 | $42.84 | 83616 |
| 2024-06-05 | 43.09 | $43.10 | 108466 |
| 2024-06-04 | 43.16 | $43.13 | 109317 |
| 2024-06-03 | 43.23 | $44.35 | 131300 |
| 2024-05-31 | 43.07 | $44.44 | 195018 |
| 2024-05-30 | 42.86 | $43.37 | 128519 |
| 2024-05-29 | 42.85 | $42.88 | 87415 |
| 2024-05-28 | 42.94 | $43.03 | 95646 |
| 2024-05-24 | 43.03 | $43.55 | 91840 |
| 2024-05-23 | 43.02 | $43.32 | 285208 |
| 2024-05-22 | 43.07 | $43.28 | 149260 |
| 2024-05-21 | 43.13 | $42.91 | 188051 |
| 2024-05-20 | 43.30 | $42.41 | 122806 |
| 2024-05-17 | 43.59 | $43.05 | 148500 |
| 2024-05-16 | 43.81 | $43.09 | 143481 |
| 2024-05-15 | 44.06 | $43.07 | 137400 |
| 2024-05-14 | 44.36 | $43.12 | 130800 |
| 2024-05-13 | 44.70 | $42.99 | 141054 |
| 2024-05-10 | 45.12 | $43.58 | 277403 |
| 2024-05-09 | 45.49 | $43.06 | 218202 |
| 2024-05-08 | 46.03 | $43.10 | 414212 |
| 2024-05-07 | 46.64 | $46.33 | 154614 |
| 2024-05-06 | 46.68 | $46.28 | 107400 |
| 2024-05-03 | 46.73 | $46.92 | 209700 |
| 2024-05-02 | 46.65 | $46.85 | 87600 |
| 2024-05-01 | 46.57 | $46.45 | 89100 |
| 2024-04-30 | 46.56 | $46.23 | 92200 |
| 2024-04-29 | 46.60 | $46.26 | 113312 |
| 2024-04-26 | 46.63 | $46.47 | 87000 |
| 2024-04-25 | 46.62 | $46.23 | 115387 |
| 2024-04-24 | 46.65 | $46.42 | 107053 |
| 2024-04-23 | 46.65 | $46.89 | 138155 |
| 2024-04-22 | 46.55 | $46.75 | 87322 |
| 2024-04-19 | 46.46 | $46.75 | 129100 |
| 2024-04-18 | 46.35 | $46.12 | 169814 |
| 2024-04-17 | 46.35 | $45.62 | 132100 |
| 2024-04-16 | 46.46 | $45.45 | 150000 |
| 2024-04-15 | 46.61 | $45.49 | 166800 |
| 2024-04-12 | 46.79 | $45.72 | 184300 |
| 2024-04-11 | 46.93 | $46.77 | 130901 |
| 2024-04-10 | 46.88 | $46.60 | 157800 |
| 2024-04-09 | 46.84 | $47.18 | 198507 |
| 2024-04-08 | 46.68 | $47.61 | 213800 |
| 2024-04-05 | 46.39 | $46.62 | 139800 |
| 2024-04-04 | 46.26 | $46.55 | 123300 |
| 2024-04-03 | 46.12 | $45.74 | 114900 |
| 2024-04-02 | 46.12 | $45.81 | 159856 |
| 2024-04-01 | 46.11 | $45.80 | 129800 |
| 2024-03-28 | 46.10 | $46.15 | 160963 |
| 2024-03-27 | 46.00 | $46.23 | 112200 |
| 2024-03-26 | 45.86 | $45.99 | 164141 |
| 2024-03-25 | 45.75 | $45.88 | 107240 |
| 2024-03-22 | 45.64 | $45.63 | 88648 |
| 2024-03-21 | 45.57 | $45.96 | 145100 |
| 2024-03-20 | 45.41 | $46.05 | 128048 |
| 2024-03-19 | 45.19 | $45.87 | 274737 |
| 2024-03-18 | 44.98 | $45.87 | 204336 |
| 2024-03-15 | 44.73 | $45.88 | 827406 |
| 2024-03-14 | 44.44 | $45.18 | 175100 |
| 2024-03-13 | 44.25 | $45.48 | 162545 |
| 2024-03-12 | 43.96 | $45.40 | 162053 |
| 2024-03-11 | 43.64 | $45.42 | 157800 |
| 2024-03-08 | 43.26 | $45.38 | 294922 |
| 2024-03-07 | 42.83 | $43.62 | 227537 |
| 2024-03-06 | 42.71 | $42.47 | 313400 |
| 2024-03-05 | 42.81 | $42.24 | 113711 |
| 2024-03-04 | 42.98 | $42.89 | 170300 |
| 2024-03-01 | 43.04 | $42.89 | 138035 |
| 2024-02-29 | 43.11 | $43.32 | 124047 |
| 2024-02-28 | 43.11 | $43.16 | 119222 |
| 2024-02-27 | 43.14 | $43.10 | 172444 |
| 2024-02-26 | 43.19 | $42.48 | 201600 |
| 2024-02-23 | 43.38 | $43.13 | 155839 |
| 2024-02-22 | 43.47 | $42.99 | 244200 |
| 2024-02-21 | 43.60 | $43.95 | 218503 |
| 2024-02-20 | 43.55 | $43.46 | 151624 |
| 2024-02-16 | 43.60 | $43.24 | 144800 |
| 2024-02-15 | 43.70 | $43.68 | 127700 |
| 2024-02-14 | 43.73 | $43.50 | 131041 |
| 2024-02-13 | 43.81 | $42.99 | 176015 |
| 2024-02-12 | 44.00 | $44.87 | 112500 |
| 2024-02-09 | 43.83 | $44.53 | 115200 |
| 2024-02-08 | 43.71 | $44.43 | 119600 |
| 2024-02-07 | 43.58 | $43.37 | 107443 |
| 2024-02-06 | 43.67 | $43.29 | 94800 |
| 2024-02-05 | 43.78 | $43.20 | 119531 |
| 2024-02-02 | 43.94 | $43.63 | 120800 |
| 2024-02-01 | 44.03 | $44.81 | 231438 |
| 2024-01-31 | 43.89 | $43.66 | 155000 |
| 2024-01-30 | 43.96 | $44.82 | 219819 |
| 2024-01-29 | 43.81 | $44.32 | 76900 |
| 2024-01-26 | 43.74 | $44.15 | 67000 |
| 2024-01-25 | 43.70 | $43.94 | 96037 |
| 2024-01-24 | 43.70 | $43.49 | 128240 |
| 2024-01-23 | 43.79 | $44.03 | 105000 |
| 2024-01-22 | 43.79 | $44.15 | 188600 |
| 2024-01-19 | 43.77 | $43.67 | 120500 |
| 2024-01-18 | 43.84 | $43.69 | 159830 |
| 2024-01-17 | 43.93 | $43.75 | 135100 |
| 2024-01-16 | 44.02 | $44.00 | 96549 |
| 2024-01-12 | 44.07 | $44.28 | 82811 |
| 2024-01-11 | 44.08 | $44.29 | 140349 |
| 2024-01-10 | 44.09 | $43.59 | 81617 |
| 2024-01-09 | 44.25 | $43.75 | 96700 |
| 2024-01-08 | 44.40 | $44.11 | 100546 |
| 2024-01-05 | 44.51 | $44.64 | 125038 |
| 2024-01-04 | 44.52 | $44.08 | 109410 |
| 2024-01-03 | 44.65 | $44.39 | 117900 |
| 2024-01-02 | 44.74 | $45.05 | 118716 |
| 2023-12-29 | 44.71 | $45.45 | 117800 |
| 2023-12-28 | 44.59 | $45.76 | 91900 |
| 2023-12-27 | 44.39 | $45.84 | 121700 |
| 2023-12-26 | 44.15 | $45.43 | 88725 |
| 2023-12-22 | 43.95 | $45.56 | 90986 |
| 2023-12-21 | 43.70 | $45.12 | 84400 |
| 2023-12-20 | 43.51 | $44.63 | 161287 |
| 2023-12-19 | 43.40 | $44.97 | 165400 |
| 2023-12-18 | 43.20 | $43.91 | 159000 |
| 2023-12-15 | 43.20 | $43.63 | 585000 |
| 2023-12-14 | 43.27 | $43.77 | 231151 |
| 2023-12-13 | 43.33 | $44.16 | 280772 |
| 2023-12-12 | 43.33 | $43.51 | 159416 |
| 2023-12-11 | 43.47 | $43.45 | 131900 |
| 2023-12-08 | 43.65 | $43.85 | 112500 |
| 2023-12-07 | 43.79 | $44.61 | 113300 |
| 2023-12-06 | 43.80 | $44.99 | 94800 |
| 2023-12-05 | 43.75 | $44.72 | 147100 |
| 2023-12-04 | 43.75 | $45.24 | 142001 |
| 2023-12-01 | 43.65 | $44.67 | 123601 |
| 2023-11-30 | 43.66 | $43.96 | 163700 |
| 2023-11-29 | 43.85 | $44.01 | 121131 |
| 2023-11-28 | 44.06 | $44.09 | 120302 |
| 2023-11-27 | 44.30 | $45.11 | 110558 |
| 2023-11-24 | 44.38 | $45.49 | 49722 |
| 2023-11-22 | 44.41 | $45.35 | 129434 |
| 2023-11-21 | 44.48 | $45.50 | 128300 |
| 2023-11-20 | 44.55 | $45.06 | 172000 |
| 2023-11-17 | 44.73 | $44.65 | 549726 |
| 2023-11-16 | 45.05 | $44.71 | 190900 |
| 2023-11-15 | 45.41 | $45.61 | 178600 |
| 2023-11-14 | 45.67 | $45.51 | 182400 |
| 2023-11-13 | 46.00 | $44.48 | 193195 |
| 2023-11-10 | 46.61 | $45.14 | 147373 |
| 2023-11-09 | 47.20 | $44.21 | 188951 |
| 2023-11-08 | 48.09 | $43.56 | 301800 |
| 2023-11-07 | 49.27 | $44.26 | 271129 |
| 2023-11-06 | 50.50 | $45.67 | 279349 |
| 2023-11-03 | 51.64 | $45.14 | 376227 |
| 2023-11-02 | 53.07 | $45.47 | 609100 |
| 2023-11-01 | 54.67 | $54.39 | 160074 |
| 2023-10-31 | 54.64 | $55.35 | 95221 |
| 2023-10-30 | 54.40 | $54.04 | 74226 |
| 2023-10-27 | 54.40 | $53.92 | 72806 |
| 2023-10-26 | 54.41 | $54.72 | 88500 |
| 2023-10-25 | 54.25 | $53.99 | 80500 |
| 2023-10-24 | 54.22 | $53.38 | 66327 |
| 2023-10-23 | 54.30 | $53.42 | 111538 |
| 2023-10-20 | 54.39 | $54.61 | 104800 |
| 2023-10-19 | 54.23 | $54.87 | 130900 |
| 2023-10-18 | 53.99 | $55.09 | 153600 |
| 2023-10-17 | 53.65 | $54.92 | 140426 |
| 2023-10-16 | 53.30 | $54.49 | 165942 |
| 2023-10-13 | 52.97 | $54.32 | 181400 |
| 2023-10-12 | 52.63 | $53.34 | 97400 |
| 2023-10-11 | 52.43 | $53.79 | 53342 |
| 2023-10-10 | 52.11 | $53.56 | 108816 |
| 2023-10-09 | 51.78 | $52.98 | 82350 |
| 2023-10-06 | 51.52 | $51.68 | 82700 |
| 2023-10-05 | 51.49 | $51.52 | 112651 |
| 2023-10-04 | 51.49 | $52.06 | 100500 |
| 2023-10-03 | 51.38 | $51.82 | 71100 |
| 2023-10-02 | 51.30 | $51.95 | 104700 |
| 2023-09-29 | 51.18 | $52.12 | 96400 |
| 2023-09-28 | 51.01 | $51.74 | 118715 |
| 2023-09-27 | 50.89 | $51.41 | 62400 |
| 2023-09-26 | 50.82 | $50.93 | 100000 |
| 2023-09-25 | 50.85 | $51.31 | 93600 |
| 2023-09-22 | 50.81 | $51.32 | 67500 |
| 2023-09-21 | 50.76 | $51.44 | 143134 |
| 2023-09-20 | 50.68 | $51.41 | 77647 |
| 2023-09-19 | 50.59 | $51.70 | 66846 |
| 2023-09-18 | 50.44 | $51.53 | 193604 |
| 2023-09-15 | 50.30 | $50.23 | 349439 |
| 2023-09-14 | 50.42 | $50.90 | 69300 |
| 2023-09-13 | 50.42 | $50.27 | 80900 |
| 2023-09-12 | 50.55 | $50.73 | 63519 |
| 2023-09-11 | 50.62 | $50.69 | 80600 |
| 2023-09-08 | 50.72 | $50.36 | 122300 |
| 2023-09-07 | 50.90 | $49.59 | 129531 |
| 2023-09-06 | 51.28 | $50.37 | 120446 |
| 2023-09-05 | 51.56 | $50.62 | 117307 |
| 2023-09-01 | 51.84 | $51.78 | 67308 |
| 2023-08-31 | 51.92 | $51.58 | 108500 |
| 2023-08-30 | 52.06 | $52.17 | 84829 |
| 2023-08-29 | 52.10 | $51.63 | 108762 |
| 2023-08-28 | 52.27 | $51.76 | 132818 |
| 2023-08-25 | 52.44 | $51.50 | 64100 |
| 2023-08-24 | 52.69 | $51.27 | 89536 |
| 2023-08-23 | 53.03 | $51.92 | 62937 |
| 2023-08-22 | 53.30 | $51.76 | 57900 |
| 2023-08-21 | 53.64 | $52.15 | 88264 |
| 2023-08-18 | 53.95 | $52.84 | 83019 |
| 2023-08-17 | 54.17 | $53.26 | 87145 |
| 2023-08-16 | 54.33 | $53.30 | 63346 |
| 2023-08-15 | 54.51 | $53.61 | 46812 |
| 2023-08-14 | 54.65 | $53.98 | 47019 |
| 2023-08-11 | 54.73 | $54.82 | 65730 |
| 2023-08-10 | 54.65 | $54.55 | 56411 |
| 2023-08-09 | 54.60 | $55.21 | 55800 |
| 2023-08-08 | 54.40 | $55.40 | 71400 |
| 2023-08-07 | 54.13 | $55.28 | 154100 |
| 2023-08-04 | 53.84 | $55.26 | 86000 |
| 2023-08-03 | 53.51 | $55.20 | 146303 |
| 2023-08-02 | 53.13 | $52.29 | 121200 |
| 2023-08-01 | 53.30 | $52.88 | 66713 |
| 2023-07-31 | 53.38 | $52.95 | 127200 |
| 2023-07-28 | 53.45 | $52.90 | 48300 |
| 2023-07-27 | 53.55 | $53.65 | 59243 |
| 2023-07-26 | 53.50 | $53.58 | 75013 |
| 2023-07-25 | 53.45 | $53.23 | 65300 |
| 2023-07-24 | 53.47 | $53.29 | 63837 |
| 2023-07-21 | 53.48 | $53.62 | 80901 |
| 2023-07-20 | 53.42 | $54.16 | 69900 |
| 2023-07-19 | 53.24 | $53.57 | 77018 |
| 2023-07-18 | 53.15 | $53.17 | 71400 |
| 2023-07-17 | 53.13 | $53.40 | 54900 |
| 2023-07-14 | 53.06 | $53.72 | 58400 |
| 2023-07-13 | 52.90 | $53.89 | 60400 |
| 2023-07-12 | 52.69 | $53.59 | 68200 |
| 2023-07-11 | 52.51 | $53.14 | 109934 |
| 2023-07-10 | 52.39 | $52.60 | 81239 |
| 2023-07-07 | 52.36 | $52.33 | 106203 |
| 2023-07-06 | 52.39 | $52.53 | 108452 |
| 2023-07-05 | 52.39 | $52.52 | 110032 |
| 2023-07-03 | 52.39 | $53.22 | 43900 |
| 2023-06-30 | 52.24 | $52.96 | 73500 |
| 2023-06-29 | 52.12 | $53.26 | 79735 |
| 2023-06-28 | 51.93 | $52.97 | 77538 |
| 2023-06-27 | 51.76 | $52.62 | 74100 |
| 2023-06-26 | 51.65 | $52.64 | 100600 |
| 2023-06-23 | 51.52 | $52.38 | 197606 |
| 2023-06-22 | 51.43 | $51.94 | 106200 |
| 2023-06-21 | 51.42 | $52.13 | 101010 |
| 2023-06-20 | 51.37 | $51.52 | 117300 |
| 2023-06-16 | 51.45 | $51.67 | 538642 |
| 2023-06-15 | 51.52 | $51.57 | 153600 |
| 2023-06-14 | 51.62 | $51.75 | 116500 |
| 2023-06-13 | 51.71 | $52.15 | 85830 |
| 2023-06-12 | 51.74 | $51.60 | 89500 |
| 2023-06-09 | 51.89 | $52.09 | 65516 |
| 2023-06-08 | 51.97 | $52.73 | 99900 |
| 2023-06-07 | 51.93 | $53.27 | 102500 |
| 2023-06-06 | 51.78 | $52.35 | 122906 |
| 2023-06-05 | 51.81 | $50.83 | 220184 |
| 2023-06-02 | 52.16 | $52.85 | 94310 |
| 2023-06-01 | 52.16 | $51.54 | 154436 |
| 2023-05-31 | 52.44 | $51.56 | 122344 |
| 2023-05-30 | 52.77 | $52.25 | 63500 |
| 2023-05-26 | 53.01 | $52.57 | 73615 |
| 2023-05-25 | 53.23 | $52.65 | 64930 |
| 2023-05-24 | 53.48 | $53.38 | 74405 |
| 2023-05-23 | 53.62 | $54.06 | 119429 |
| 2023-05-22 | 53.64 | $54.14 | 123149 |
| 2023-05-19 | 53.65 | $54.03 | 100700 |
| 2023-05-18 | 53.70 | $53.79 | 67000 |
| 2023-05-17 | 53.81 | $53.65 | 95000 |
| 2023-05-16 | 53.98 | $53.24 | 73200 |
| 2023-05-15 | 54.26 | $53.48 | 80914 |
| 2023-05-12 | 54.54 | $54.01 | 60600 |
| 2023-05-11 | 54.77 | $53.76 | 79445 |
| 2023-05-10 | 55.09 | $53.64 | 117900 |
| 2023-05-09 | 55.48 | $53.32 | 117641 |
| 2023-05-08 | 56.02 | $53.65 | 144429 |
| 2023-05-05 | 56.57 | $54.09 | 157107 |
| 2023-05-04 | 57.12 | $53.43 | 241630 |
| 2023-05-03 | 57.90 | $57.88 | 99135 |
| 2023-05-02 | 57.87 | $57.46 | 88300 |
| 2023-05-01 | 57.91 | $57.94 | 67542 |
| 2023-04-28 | 57.86 | $57.56 | 98600 |
| 2023-04-27 | 57.88 | $57.37 | 80943 |
| 2023-04-26 | 57.95 | $57.50 | 137800 |
| 2023-04-25 | 57.99 | $58.03 | 114402 |
| 2023-04-24 | 57.92 | $57.90 | 133200 |
| 2023-04-21 | 57.86 | $57.51 | 54339 |
| 2023-04-20 | 57.88 | $57.32 | 73300 |
| 2023-04-19 | 57.94 | $57.13 | 130400 |
| 2023-04-18 | 58.04 | $57.56 | 131934 |
| 2023-04-17 | 58.06 | $58.71 | 69817 |
| 2023-04-14 | 57.84 | $57.99 | 77658 |
| 2023-04-13 | 57.74 | $58.57 | 65500 |
| 2023-04-12 | 57.49 | $58.33 | 86118 |
| 2023-04-11 | 57.25 | $58.94 | 107103 |
| 2023-04-10 | 56.83 | $58.00 | 102541 |
| 2023-04-06 | 56.55 | $56.95 | 69533 |
| 2023-04-05 | 56.44 | $57.03 | 170800 |
| 2023-04-04 | 56.30 | $57.27 | 68415 |
| 2023-04-03 | 56.09 | $57.68 | 141721 |
| 2023-03-31 | 55.75 | $57.44 | 117635 |
| 2023-03-30 | 55.41 | $56.39 | 66275 |
| 2023-03-29 | 55.24 | $56.02 | 75738 |
| 2023-03-28 | 55.12 | $55.69 | 60500 |
| 2023-03-27 | 55.05 | $55.29 | 75818 |
| 2023-03-24 | 55.06 | $55.08 | 117300 |
| 2023-03-23 | 55.12 | $54.35 | 92748 |
| 2023-03-22 | 55.35 | $54.57 | 110700 |
| 2023-03-21 | 55.57 | $55.31 | 131910 |
| 2023-03-20 | 55.67 | $55.27 | 133600 |
| 2023-03-17 | 55.79 | $54.33 | 622752 |
| 2023-03-16 | 56.14 | $55.47 | 123600 |
| 2023-03-15 | 56.31 | $54.82 | 176437 |
| 2023-03-14 | 56.63 | $55.63 | 157130 |
| 2023-03-13 | 56.84 | $55.11 | 187700 |
| 2023-03-10 | 57.20 | $56.08 | 119612 |
| 2023-03-09 | 57.40 | $55.78 | 92000 |
| 2023-03-08 | 57.70 | $56.35 | 81700 |
| 2023-03-07 | 57.92 | $56.68 | 92207 |
| 2023-03-06 | 58.10 | $56.25 | 128202 |
| 2023-03-03 | 58.40 | $58.06 | 104600 |
| 2023-03-02 | 58.36 | $57.64 | 157113 |
| 2023-03-01 | 58.40 | $58.06 | 108400 |
| 2023-02-28 | 58.35 | $58.27 | 125633 |
| 2023-02-27 | 58.24 | $58.38 | 145800 |
| 2023-02-24 | 58.09 | $59.44 | 124200 |
| 2023-02-23 | 57.67 | $60.54 | 355718 |
| 2023-02-22 | 56.96 | $56.11 | 137228 |
| 2023-02-21 | 57.06 | $56.12 | 139708 |
| 2023-02-17 | 57.17 | $57.45 | 90201 |
| 2023-02-16 | 57.01 | $56.82 | 87733 |
| 2023-02-15 | 56.95 | $57.63 | 90600 |
| 2023-02-14 | 56.71 | $56.64 | 59300 |
| 2023-02-13 | 56.64 | $56.73 | 69162 |
| 2023-02-10 | 56.53 | $55.66 | 72694 |
| 2023-02-09 | 56.62 | $55.51 | 77938 |
| 2023-02-08 | 56.76 | $56.41 | 67500 |
| 2023-02-07 | 56.72 | $57.16 | 88900 |
| 2023-02-06 | 56.51 | $56.58 | 141432 |
| 2023-02-03 | 56.38 | $57.32 | 100500 |
| 2023-02-02 | 56.07 | $57.57 | 109700 |
| 2023-02-01 | 55.65 | $57.28 | 118213 |
| 2023-01-31 | 55.23 | $56.90 | 141600 |
| 2023-01-30 | 54.81 | $55.56 | 67228 |
| 2023-01-27 | 54.60 | $55.83 | 82247 |
| 2023-01-26 | 54.31 | $55.46 | 87000 |
| 2023-01-25 | 54.04 | $55.33 | 80522 |
| 2023-01-24 | 53.76 | $54.48 | 58248 |
| 2023-01-23 | 53.61 | $54.32 | 80749 |
| 2023-01-20 | 53.47 | $54.23 | 67117 |
| 2023-01-19 | 53.32 | $53.57 | 75200 |
| 2023-01-18 | 53.30 | $53.98 | 104214 |
| 2023-01-17 | 53.18 | $54.24 | 89630 |
| 2023-01-13 | 53.00 | $55.21 | 102000 |
| 2023-01-12 | 52.58 | $54.64 | 88924 |
| 2023-01-11 | 52.22 | $54.52 | 111642 |
| 2023-01-10 | 51.83 | $53.41 | 107600 |
| 2023-01-09 | 51.62 | $52.95 | 123509 |
| 2023-01-06 | 51.48 | $52.63 | 167144 |
| 2023-01-05 | 51.39 | $51.78 | 181402 |
| 2023-01-04 | 51.48 | $52.00 | 151500 |
| 2023-01-03 | 51.54 | $52.02 | 179500 |
| 2022-12-30 | 51.61 | $50.62 | 166856 |
| 2022-12-29 | 52.00 | $51.36 | 181621 |
| 2022-12-28 | 52.31 | $50.62 | 112218 |
| 2022-12-27 | 52.83 | $51.15 | 107573 |
| 2022-12-23 | 53.33 | $51.60 | 111710 |
| 2022-12-22 | 53.82 | $51.37 | 112120 |
| 2022-12-21 | 54.44 | $51.57 | 100300 |
| 2022-12-20 | 55.12 | $51.08 | 156360 |
| 2022-12-19 | 56.02 | $52.21 | 172318 |
| 2022-12-16 | 56.83 | $52.36 | 543200 |
| 2022-12-15 | 57.73 | $52.62 | 285300 |
| 2022-12-14 | 58.72 | $53.91 | 283100 |
| 2022-12-13 | 59.58 | $58.21 | 720140 |
| 2022-12-12 | 59.67 | $59.46 | 217906 |
| 2022-12-09 | 59.50 | $58.98 | 183611 |
| 2022-12-08 | 59.40 | $60.60 | 149752 |
| 2022-12-07 | 58.92 | $58.44 | 291700 |
| 2022-12-06 | 58.82 | $61.71 | 172305 |
| 2022-12-05 | 57.99 | $61.94 | 230022 |
| 2022-12-02 | 56.98 | $61.24 | 236400 |
| 2022-12-01 | 55.95 | $60.57 | 343707 |
| 2022-11-30 | 54.88 | $54.93 | 144219 |
| 2022-11-29 | 54.83 | $54.99 | 93300 |
| 2022-11-28 | 54.76 | $54.38 | 98746 |
| 2022-11-25 | 54.80 | $54.58 | 41500 |
| 2022-11-23 | 54.81 | $54.54 | 43137 |
| 2022-11-22 | 54.82 | $54.68 | 64100 |
| 2022-11-21 | 54.80 | $53.86 | 78500 |
| 2022-11-18 | 54.95 | $54.17 | 103442 |
| 2022-11-17 | 55.05 | $54.84 | 92829 |
| 2022-11-16 | 55.03 | $55.00 | 87200 |
| 2022-11-15 | 54.97 | $55.99 | 125803 |
| 2022-11-14 | 54.68 | $54.96 | 126828 |
| 2022-11-11 | 54.56 | $54.95 | 93800 |
| 2022-11-10 | 54.43 | $54.90 | 126505 |
| 2022-11-09 | 54.28 | $52.84 | 88600 |
| 2022-11-08 | 54.53 | $54.47 | 108000 |
| 2022-11-07 | 54.48 | $54.39 | 143800 |
| 2022-11-04 | 54.44 | $54.03 | 163200 |
| 2022-11-03 | 54.46 | $50.97 | 300143 |
| 2022-11-02 | 55.13 | $55.62 | 118317 |
| 2022-11-01 | 54.91 | $56.76 | 84203 |
| 2022-10-31 | 54.42 | $56.13 | 90400 |
| 2022-10-28 | 53.98 | $56.26 | 91800 |
| 2022-10-27 | 53.44 | $55.09 | 80300 |
| 2022-10-26 | 53.06 | $54.45 | 84217 |
| 2022-10-25 | 52.75 | $54.33 | 68300 |
| 2022-10-24 | 52.41 | $53.15 | 88318 |
| 2022-10-21 | 52.27 | $52.70 | 92416 |
| 2022-10-20 | 52.20 | $52.02 | 71718 |
| 2022-10-19 | 52.26 | $52.65 | 115505 |
| 2022-10-18 | 52.21 | $53.59 | 86500 |
| 2022-10-17 | 51.94 | $53.57 | 96616 |
| 2022-10-14 | 51.65 | $52.37 | 61729 |
| 2022-10-13 | 51.56 | $52.99 | 83431 |
| 2022-10-12 | 51.32 | $52.26 | 67200 |
| 2022-10-11 | 51.21 | $52.80 | 102045 |
| 2022-10-10 | 50.98 | $52.70 | 80700 |
| 2022-10-07 | 50.73 | $52.24 | 142121 |
| 2022-10-06 | 50.54 | $52.41 | 87100 |
| 2022-10-05 | 50.30 | $51.41 | 97029 |
| 2022-10-04 | 50.24 | $52.04 | 169936 |
| 2022-10-03 | 50.04 | $51.27 | 161500 |
| 2022-09-30 | 49.99 | $50.79 | 153801 |
| 2022-09-29 | 50.04 | $51.10 | 142938 |
| 2022-09-28 | 50.04 | $50.86 | 167600 |
| 2022-09-27 | 50.11 | $50.42 | 93207 |
| 2022-09-26 | 50.29 | $50.71 | 157040 |
| 2022-09-23 | 50.45 | $51.16 | 144200 |
| 2022-09-22 | 50.55 | $50.81 | 151138 |
| 2022-09-21 | 50.76 | $50.48 | 158838 |
| 2022-09-20 | 51.09 | $50.83 | 111200 |
| 2022-09-19 | 51.40 | $52.13 | 118112 |
| 2022-09-16 | 51.51 | $51.78 | 240100 |
| 2022-09-15 | 51.72 | $52.26 | 162809 |
| 2022-09-14 | 51.88 | $52.48 | 123900 |
| 2022-09-13 | 52.03 | $52.09 | 169700 |
| 2022-09-12 | 52.30 | $54.08 | 142600 |
| 2022-09-09 | 52.20 | $54.08 | 140600 |
| 2022-09-08 | 52.11 | $53.27 | 152905 |
| 2022-09-07 | 52.19 | $53.16 | 181700 |
| 2022-09-06 | 52.33 | $53.01 | 179111 |
| 2022-09-02 | 52.53 | $52.09 | 126900 |
| 2022-09-01 | 52.98 | $52.47 | 155140 |
| 2022-08-31 | 53.44 | $52.25 | 184500 |
| 2022-08-30 | 54.04 | $52.36 | 180752 |
| 2022-08-29 | 54.72 | $53.12 | 112800 |
| 2022-08-26 | 55.37 | $53.86 | 129600 |
| 2022-08-25 | 55.99 | $54.80 | 134315 |
| 2022-08-24 | 56.52 | $55.01 | 119300 |
| 2022-08-23 | 57.10 | $54.89 | 167600 |
| 2022-08-22 | 57.81 | $55.84 | 146710 |
| 2022-08-19 | 58.45 | $58.27 | 334722 |
| 2022-08-18 | 58.69 | $58.79 | 70200 |
| 2022-08-17 | 58.87 | $58.75 | 111300 |
| 2022-08-16 | 59.10 | $58.70 | 106300 |
| 2022-08-15 | 59.39 | $59.09 | 152000 |
| 2022-08-12 | 59.64 | $58.97 | 103332 |
| 2022-08-11 | 59.98 | $58.41 | 114439 |
| 2022-08-10 | 60.49 | $58.00 | 166591 |
| 2022-08-09 | 61.19 | $56.93 | 215633 |
| 2022-08-08 | 62.22 | $58.32 | 186879 |
| 2022-08-05 | 63.14 | $58.42 | 374200 |
| 2022-08-04 | 64.18 | $60.57 | 352707 |
| 2022-08-03 | 64.94 | $66.40 | 131431 |
| 2022-08-02 | 64.59 | $65.71 | 139779 |
| 2022-08-01 | 64.33 | $66.18 | 106632 |
| 2022-07-29 | 63.92 | $66.13 | 153789 |
| 2022-07-28 | 63.47 | $65.69 | 81010 |
| 2022-07-27 | 63.03 | $64.62 | 95000 |
| 2022-07-26 | 62.75 | $63.62 | 104611 |
| 2022-07-25 | 62.64 | $63.46 | 90100 |
| 2022-07-22 | 62.55 | $63.07 | 64544 |
| 2022-07-21 | 62.53 | $63.41 | 115400 |
| 2022-07-20 | 62.44 | $62.94 | 145000 |
| 2022-07-19 | 62.45 | $62.01 | 132616 |
| 2022-07-18 | 62.65 | $61.38 | 142200 |
| 2022-07-15 | 63.03 | $62.85 | 96900 |
| 2022-07-14 | 63.16 | $62.48 | 93369 |
| 2022-07-13 | 63.40 | $63.48 | 92407 |
| 2022-07-12 | 63.46 | $63.14 | 101525 |
| 2022-07-11 | 63.62 | $63.71 | 98301 |
| 2022-07-08 | 63.68 | $63.53 | 123131 |
| 2022-07-07 | 63.80 | $64.16 | 151809 |
| 2022-07-06 | 63.80 | $63.51 | 124800 |
| 2022-07-05 | 63.95 | $66.10 | 158445 |
| 2022-07-01 | 63.57 | $64.31 | 93320 |
| 2022-06-30 | 63.53 | $63.65 | 116422 |
| 2022-06-29 | 63.61 | $63.37 | 69527 |
| 2022-06-28 | 63.78 | $64.05 | 109638 |
| 2022-06-27 | 63.84 | $64.60 | 119409 |
| 2022-06-24 | 63.79 | $66.06 | 249016 |
| 2022-06-23 | 63.44 | $64.31 | 166800 |
| 2022-06-22 | 63.40 | $61.66 | 118208 |
| 2022-06-21 | 63.93 | $62.37 | 143300 |
| 2022-06-17 | 64.40 | $62.41 | 165147 |
| 2022-06-16 | 64.94 | $62.72 | 138800 |
| 2022-06-15 | 65.51 | $65.08 | 114800 |
| 2022-06-14 | 65.67 | $64.74 | 88400 |
| 2022-06-13 | 65.94 | $64.70 | 106802 |
| 2022-06-10 | 66.26 | $66.31 | 75318 |
| 2022-06-09 | 66.30 | $66.38 | 63461 |
| 2022-06-08 | 66.33 | $66.04 | 79723 |
| 2022-06-07 | 66.44 | $66.73 | 84210 |
| 2022-06-06 | 66.42 | $66.50 | 144600 |
| 2022-06-03 | 66.45 | $67.77 | 98719 |
| 2022-06-02 | 66.22 | $69.62 | 221019 |
| 2022-06-01 | 65.57 | $67.67 | 135460 |
| 2022-05-31 | 65.23 | $67.89 | 178661 |
| 2022-05-27 | 64.80 | $67.17 | 117400 |
| 2022-05-26 | 64.45 | $67.27 | 163800 |
| 2022-05-25 | 64.04 | $66.26 | 344513 |
| 2022-05-24 | 63.78 | $63.64 | 112442 |
| 2022-05-23 | 64.05 | $63.70 | 104808 |
| 2022-05-20 | 64.36 | $63.94 | 119200 |
| 2022-05-19 | 64.68 | $62.98 | 146919 |
| 2022-05-18 | 65.26 | $63.56 | 233506 |
| 2022-05-17 | 65.83 | $66.54 | 137100 |
| 2022-05-16 | 65.87 | $65.45 | 108350 |
| 2022-05-13 | 66.15 | $65.55 | 101900 |
| 2022-05-12 | 66.47 | $65.66 | 157600 |
| 2022-05-11 | 66.83 | $64.60 | 151744 |
| 2022-05-10 | 67.47 | $65.00 | 201700 |
| 2022-05-09 | 68.14 | $65.95 | 147115 |
| 2022-05-06 | 68.73 | $65.78 | 137500 |
| 2022-05-05 | 69.45 | $66.71 | 378600 |
| 2022-05-04 | 70.10 | $70.40 | 138717 |
| 2022-05-03 | 70.07 | $69.31 | 120908 |
| 2022-05-02 | 70.27 | $69.47 | 166220 |
| 2022-04-29 | 70.47 | $68.15 | 108400 |
| 2022-04-28 | 70.98 | $69.46 | 95600 |
| 2022-04-27 | 71.30 | $69.08 | 137888 |
| 2022-04-26 | 71.75 | $69.93 | 116739 |
| 2022-04-25 | 72.09 | $72.30 | 100002 |
| 2022-04-22 | 71.98 | $71.24 | 116142 |
| 2022-04-21 | 72.08 | $72.32 | 90655 |
| 2022-04-20 | 71.96 | $72.88 | 66643 |
| 2022-04-19 | 71.70 | $73.00 | 79600 |
| 2022-04-18 | 71.37 | $72.08 | 117105 |
| 2022-04-14 | 71.17 | $71.73 | 98700 |
| 2022-04-13 | 71.02 | $71.89 | 72900 |
| 2022-04-12 | 70.81 | $71.05 | 113421 |
| 2022-04-11 | 70.74 | $70.85 | 132339 |
| 2022-04-08 | 70.70 | $71.55 | 131500 |
| 2022-04-07 | 70.50 | $70.71 | 138913 |
| 2022-04-06 | 70.46 | $68.44 | 126110 |
| 2022-04-05 | 70.88 | $68.68 | 108100 |
| 2022-04-04 | 71.31 | $70.00 | 113848 |
| 2022-04-01 | 71.54 | $70.45 | 186216 |
| 2022-03-31 | 71.70 | $69.62 | 148900 |
| 2022-03-30 | 72.07 | $70.31 | 105622 |
| 2022-03-29 | 72.34 | $71.64 | 160400 |
| 2022-03-28 | 72.36 | $70.71 | 165821 |
| 2022-03-25 | 72.58 | $72.28 | 116796 |
| 2022-03-24 | 72.50 | $71.33 | 107246 |
| 2022-03-23 | 72.60 | $71.64 | 119600 |
| 2022-03-22 | 72.64 | $73.10 | 165300 |
| 2022-03-21 | 72.37 | $71.88 | 184900 |
| 2022-03-18 | 72.31 | $74.06 | 346700 |
| 2022-03-17 | 71.77 | $73.28 | 130900 |
| 2022-03-16 | 71.30 | $72.50 | 182553 |
| 2022-03-15 | 70.91 | $70.57 | 238927 |
| 2022-03-14 | 70.86 | $71.65 | 177925 |
| 2022-03-11 | 70.56 | $70.64 | 178638 |
| 2022-03-10 | 70.43 | $70.48 | 160800 |
| 2022-03-09 | 70.30 | $69.72 | 213900 |
| 2022-03-08 | 70.30 | $67.92 | 189537 |
| 2022-03-07 | 70.68 | $69.20 | 207300 |
| 2022-03-04 | 70.85 | $69.69 | 416564 |
| 2022-03-03 | 70.92 | $74.37 | 148706 |
| 2022-03-02 | 70.02 | $74.30 | 277009 |
| 2022-03-01 | 68.98 | $72.87 | 175873 |
| 2022-02-28 | 68.06 | $72.41 | 404133 |
| 2022-02-25 | 67.10 | $69.81 | 197200 |
| 2022-02-24 | 66.53 | $67.33 | 284500 |
| 2022-02-23 | 66.39 | $65.13 | 232700 |
| 2022-02-22 | 66.69 | $64.34 | 213537 |
| 2022-02-18 | 67.21 | $67.06 | 145908 |
| 2022-02-17 | 67.23 | $66.40 | 98800 |
| 2022-02-16 | 67.41 | $67.38 | 124202 |
| 2022-02-15 | 67.40 | $68.35 | 101832 |
| 2022-02-14 | 67.18 | $68.86 | 142100 |
| 2022-02-11 | 66.83 | $68.79 | 155827 |
| 2022-02-10 | 66.43 | $67.09 | 162832 |
| 2022-02-09 | 66.33 | $67.56 | 94147 |
| 2022-02-08 | 66.11 | $67.16 | 124747 |
| 2022-02-07 | 65.95 | $66.00 | 131629 |
| 2022-02-04 | 66.01 | $65.71 | 112627 |
| 2022-02-03 | 66.14 | $65.90 | 100000 |
| 2022-02-02 | 66.26 | $66.54 | 282723 |
| 2022-02-01 | 66.26 | $66.34 | 260903 |
| 2022-01-31 | 66.31 | $67.23 | 164100 |
| 2022-01-28 | 66.19 | $66.80 | 104530 |
| 2022-01-27 | 66.14 | $64.96 | 107032 |
| 2022-01-26 | 66.47 | $65.33 | 139432 |
| 2022-01-25 | 66.78 | $67.41 | 232334 |
| 2022-01-24 | 66.71 | $67.92 | 174915 |
| 2022-01-21 | 66.52 | $66.27 | 168149 |
| 2022-01-20 | 66.65 | $65.70 | 113791 |
| 2022-01-19 | 66.93 | $66.48 | 149600 |
| 2022-01-18 | 67.09 | $65.97 | 166201 |
| 2022-01-14 | 67.39 | $67.07 | 147600 |
| 2022-01-13 | 67.51 | $68.16 | 128300 |
| 2022-01-12 | 67.42 | $67.19 | 111400 |
| 2022-01-11 | 67.52 | $67.85 | 190817 |
| 2022-01-10 | 67.50 | $68.36 | 110800 |
| 2022-01-07 | 67.37 | $68.02 | 90400 |
| 2022-01-06 | 67.30 | $68.73 | 112634 |
| 2022-01-05 | 67.07 | $68.73 | 140332 |
| 2022-01-04 | 66.80 | $69.62 | 164119 |
| 2022-01-03 | 66.32 | $68.87 | 114000 |
| 2021-12-31 | 65.91 | $68.02 | 90109 |
| 2021-12-30 | 65.64 | $67.72 | 96126 |
| 2021-12-29 | 65.39 | $67.60 | 89600 |
| 2021-12-28 | 65.13 | $66.94 | 84300 |
| 2021-12-27 | 64.99 | $66.93 | 92200 |
| 2021-12-23 | 64.83 | $66.43 | 83100 |
| 2021-12-22 | 64.77 | $66.62 | 101344 |
| 2021-12-21 | 64.68 | $65.88 | 128944 |
| 2021-12-20 | 64.74 | $65.17 | 197542 |
| 2021-12-17 | 64.98 | $66.71 | 503178 |
| 2021-12-16 | 64.95 | $66.27 | 132800 |
| 2021-12-15 | 65.03 | $66.64 | 158523 |
| 2021-12-14 | 65.06 | $64.66 | 127900 |
| 2021-12-13 | 65.52 | $64.37 | 159820 |
| 2021-12-10 | 66.15 | $64.49 | 178800 |
| 2021-12-09 | 66.87 | $65.39 | 110852 |
| 2021-12-08 | 67.53 | $66.21 | 100439 |
| 2021-12-07 | 68.14 | $65.63 | 150200 |
| 2021-12-06 | 68.98 | $65.19 | 264900 |
| 2021-12-03 | 70.07 | $64.51 | 664860 |
| 2021-12-02 | 71.49 | $71.55 | 128600 |
| 2021-12-01 | 71.67 | $70.58 | 224000 |
| 2021-11-30 | 72.09 | $71.69 | 201309 |
| 2021-11-29 | 72.34 | $71.45 | 225040 |
| 2021-11-26 | 72.70 | $71.25 | 125525 |
| 2021-11-24 | 73.17 | $72.18 | 73400 |
| 2021-11-23 | 73.53 | $72.34 | 141332 |
| 2021-11-22 | 73.91 | $73.63 | 114269 |
| 2021-11-19 | 74.09 | $74.01 | 336806 |
| 2021-11-18 | 74.23 | $73.21 | 155938 |
| 2021-11-17 | 74.56 | $74.89 | 337778 |
| 2021-11-16 | 74.59 | $75.70 | 160100 |
| 2021-11-15 | 74.47 | $74.19 | 108100 |
| 2021-11-12 | 74.65 | $73.02 | 86600 |
| 2021-11-11 | 75.12 | $73.17 | 123034 |
| 2021-11-10 | 75.63 | $72.96 | 135035 |
| 2021-11-09 | 76.27 | $73.49 | 161734 |
| 2021-11-08 | 76.90 | $72.82 | 169621 |
| 2021-11-05 | 77.78 | $73.29 | 268119 |
| 2021-11-04 | 78.70 | $74.70 | 449707 |
| 2021-11-03 | 79.46 | $81.32 | 188300 |
| 2021-11-02 | 78.95 | $78.47 | 102800 |
| 2021-11-01 | 78.96 | $78.89 | 141524 |
| 2021-10-29 | 78.86 | $78.88 | 115500 |
| 2021-10-28 | 78.75 | $77.65 | 82400 |
| 2021-10-27 | 78.88 | $77.11 | 91034 |
| 2021-10-26 | 79.14 | $79.12 | 82016 |
| 2021-10-25 | 79.00 | $80.80 | 111300 |
| 2021-10-22 | 78.49 | $79.72 | 90108 |
| 2021-10-21 | 78.11 | $79.61 | 66500 |
| 2021-10-20 | 77.69 | $79.29 | 58308 |
| 2021-10-19 | 77.26 | $79.12 | 54600 |
| 2021-10-18 | 76.80 | $78.61 | 74212 |
| 2021-10-15 | 76.37 | $77.75 | 94436 |
| 2021-10-14 | 76.05 | $78.23 | 100100 |
| 2021-10-13 | 75.58 | $76.54 | 56600 |
| 2021-10-12 | 75.39 | $76.98 | 66446 |
| 2021-10-11 | 75.08 | $76.20 | 63836 |
| 2021-10-08 | 74.88 | $76.05 | 47800 |
| 2021-10-07 | 74.68 | $76.48 | 88652 |
| 2021-10-06 | 74.37 | $74.96 | 85528 |
| 2021-10-05 | 74.33 | $75.91 | 83631 |
| 2021-10-04 | 74.08 | $74.93 | 90929 |
| 2021-10-01 | 74.01 | $75.26 | 144644 |
| 2021-09-30 | 73.87 | $73.78 | 86030 |
| 2021-09-29 | 74.02 | $75.12 | 81000 |
| 2021-09-28 | 73.91 | $74.43 | 93738 |
| 2021-09-27 | 73.95 | $75.84 | 69700 |
| 2021-09-24 | 73.70 | $75.26 | 78909 |
| 2021-09-23 | 73.54 | $75.08 | 104815 |
| 2021-09-22 | 73.40 | $74.06 | 100305 |
| 2021-09-21 | 73.46 | $73.90 | 82600 |
| 2021-09-20 | 73.58 | $73.84 | 107645 |
| 2021-09-17 | 73.75 | $74.29 | 312600 |
| 2021-09-16 | 73.85 | $73.03 | 93200 |
| 2021-09-15 | 74.25 | $73.81 | 116300 |
| 2021-09-14 | 74.55 | $72.65 | 132610 |
| 2021-09-13 | 75.17 | $74.28 | 103600 |
| 2021-09-10 | 75.54 | $74.64 | 104500 |
| 2021-09-09 | 75.91 | $75.22 | 123848 |
| 2021-09-08 | 76.23 | $73.80 | 91393 |
| 2021-09-07 | 76.90 | $74.67 | 131100 |
| 2021-09-03 | 77.51 | $75.89 | 117044 |
| 2021-09-02 | 77.96 | $75.80 | 193800 |
| 2021-09-01 | 78.50 | $78.74 | 94800 |
| 2021-08-31 | 78.52 | $78.19 | 112400 |
| 2021-08-30 | 78.66 | $78.92 | 95851 |
| 2021-08-27 | 78.68 | $79.63 | 138500 |
| 2021-08-26 | 78.55 | $78.31 | 80309 |
| 2021-08-25 | 78.68 | $78.40 | 83139 |
| 2021-08-24 | 78.81 | $77.37 | 97900 |
| 2021-08-23 | 79.19 | $78.91 | 88500 |
| 2021-08-20 | 79.31 | $78.91 | 101600 |
| 2021-08-19 | 79.45 | $78.53 | 163406 |
| 2021-08-18 | 79.70 | $79.21 | 90400 |
| 2021-08-17 | 79.84 | $80.36 | 76926 |
| 2021-08-16 | 79.77 | $81.01 | 81767 |
| 2021-08-13 | 79.55 | $80.77 | 83022 |
| 2021-08-12 | 79.35 | $82.91 | 121700 |
| 2021-08-11 | 78.67 | $82.80 | 100300 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.02
2026-08-07
Close Price
$37.11
Vol: 80600
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
27.02
Average
49.41
Maximum
81.63
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 38.02 | $37.11 | 80600 |
| 2026-08-06 | 38.33 | $37.81 | 83786 |
| 2026-08-05 | 38.48 | $38.42 | 167235 |
| 2026-08-04 | 38.48 | $39.13 | 150500 |
| 2026-08-03 | 38.24 | $38.55 | 133060 |
| 2026-07-31 | 38.15 | $37.17 | 209700 |
| 2026-07-30 | 38.46 | $39.06 | 208863 |
| 2026-07-29 | 38.25 | $37.80 | 126700 |
| 2026-07-28 | 38.40 | $38.34 | 99008 |
| 2026-07-27 | 38.40 | $38.91 | 83900 |
| 2026-07-24 | 38.23 | $38.23 | 72000 |
| 2026-07-23 | 38.23 | $38.06 | 101924 |
| 2026-07-22 | 38.29 | $38.37 | 90718 |
| 2026-07-21 | 38.27 | $38.78 | 101303 |
| 2026-07-20 | 38.11 | $38.19 | 86909 |
| 2026-07-17 | 38.11 | $37.85 | 85100 |
| 2026-07-16 | 38.22 | $38.82 | 101928 |
| 2026-07-15 | 38.05 | $37.98 | 68002 |
| 2026-07-14 | 38.12 | $37.87 | 83800 |
| 2026-07-13 | 38.23 | $38.43 | 86506 |
| 2026-07-10 | 38.20 | $38.69 | 67542 |
| 2026-07-09 | 38.08 | $38.56 | 116642 |
| 2026-07-08 | 37.98 | $38.45 | 91078 |
| 2026-07-07 | 37.91 | $38.28 | 83914 |
| 2026-07-06 | 37.87 | $37.85 | 103400 |
| 2026-07-02 | 37.97 | $37.65 | 97705 |
| 2026-07-01 | 38.17 | $37.62 | 83017 |
| 2026-06-30 | 38.42 | $37.85 | 119670 |
| 2026-06-29 | 38.66 | $37.89 | 111122 |
| 2026-06-26 | 38.95 | $38.33 | 489000 |
| 2026-06-25 | 39.16 | $38.43 | 185800 |
| 2026-06-24 | 39.38 | $38.55 | 329636 |
| 2026-06-23 | 39.62 | $40.96 | 97700 |
| 2026-06-22 | 39.14 | $40.49 | 155990 |
| 2026-06-18 | 38.71 | $40.19 | 303014 |
| 2026-06-17 | 38.29 | $38.03 | 121200 |
| 2026-06-16 | 38.47 | $38.12 | 143456 |
| 2026-06-15 | 38.66 | $38.41 | 77511 |
| 2026-06-12 | 38.81 | $39.47 | 74627 |
| 2026-06-11 | 38.66 | $39.30 | 119406 |
| 2026-06-10 | 38.53 | $38.89 | 126621 |
| 2026-06-09 | 38.53 | $38.88 | 125100 |
| 2026-06-08 | 38.53 | $38.46 | 94822 |
| 2026-06-05 | 38.67 | $38.77 | 77497 |
| 2026-06-04 | 38.75 | $39.39 | 74400 |
| 2026-06-03 | 38.67 | $38.75 | 95732 |
| 2026-06-02 | 38.78 | $38.84 | 119400 |
| 2026-06-01 | 38.89 | $38.94 | 90200 |
| 2026-05-29 | 39.01 | $39.09 | 260942 |
| 2026-05-28 | 39.12 | $39.37 | 134000 |
| 2026-05-27 | 39.17 | $39.61 | 102100 |
| 2026-05-26 | 39.17 | $40.21 | 107600 |
| 2026-05-22 | 38.98 | $40.04 | 127735 |
| 2026-05-21 | 38.83 | $39.34 | 98916 |
| 2026-05-20 | 38.87 | $39.33 | 111800 |
| 2026-05-19 | 38.94 | $39.39 | 106400 |
| 2026-05-18 | 39.01 | $40.16 | 143027 |
| 2026-05-15 | 38.88 | $39.47 | 91303 |
| 2026-05-14 | 38.95 | $39.87 | 122600 |
| 2026-05-13 | 38.93 | $39.23 | 199507 |
| 2026-05-12 | 39.12 | $38.15 | 239915 |
| 2026-05-11 | 39.71 | $37.58 | 181300 |
| 2026-05-08 | 40.63 | $39.04 | 147400 |
| 2026-05-07 | 41.29 | $39.14 | 254574 |
| 2026-05-06 | 42.06 | $40.51 | 138609 |
| 2026-05-05 | 42.57 | $41.77 | 99600 |
| 2026-05-04 | 42.78 | $40.99 | 150326 |
| 2026-05-01 | 43.28 | $43.16 | 94916 |
| 2026-04-30 | 43.20 | $43.38 | 76100 |
| 2026-04-29 | 43.01 | $42.86 | 109001 |
| 2026-04-28 | 42.93 | $43.12 | 89629 |
| 2026-04-27 | 42.75 | $43.00 | 103711 |
| 2026-04-24 | 42.55 | $42.47 | 95747 |
| 2026-04-23 | 42.46 | $42.33 | 80400 |
| 2026-04-22 | 42.38 | $42.08 | 73719 |
| 2026-04-21 | 42.36 | $42.08 | 150200 |
| 2026-04-20 | 42.32 | $42.08 | 180668 |
| 2026-04-17 | 42.26 | $42.21 | 100147 |
| 2026-04-16 | 42.13 | $41.98 | 152800 |
| 2026-04-15 | 42.03 | $42.35 | 81721 |
| 2026-04-14 | 41.79 | $42.29 | 114348 |
| 2026-04-13 | 41.49 | $41.57 | 125227 |
| 2026-04-10 | 41.35 | $40.96 | 106900 |
| 2026-04-09 | 41.36 | $41.14 | 148400 |
| 2026-04-08 | 41.30 | $41.32 | 157664 |
| 2026-04-07 | 41.16 | $40.63 | 137130 |
| 2026-04-06 | 41.20 | $40.64 | 181848 |
| 2026-04-02 | 41.23 | $41.01 | 287938 |
| 2026-04-01 | 41.13 | $40.89 | 179500 |
| 2026-03-31 | 41.04 | $40.09 | 199661 |
| 2026-03-30 | 41.17 | $40.02 | 165882 |
| 2026-03-27 | 41.32 | $40.83 | 188617 |
| 2026-03-26 | 41.24 | $41.89 | 248946 |
| 2026-03-25 | 40.79 | $43.53 | 439617 |
| 2026-03-24 | 39.71 | $40.74 | 178258 |
| 2026-03-23 | 39.26 | $39.69 | 208300 |
| 2026-03-20 | 39.04 | $38.98 | 347340 |
| 2026-03-19 | 38.99 | $39.45 | 183219 |
| 2026-03-18 | 38.77 | $38.69 | 114800 |
| 2026-03-17 | 38.73 | $38.77 | 301300 |
| 2026-03-16 | 38.66 | $39.20 | 134936 |
| 2026-03-13 | 38.43 | $38.31 | 154010 |
| 2026-03-12 | 38.43 | $38.70 | 167126 |
| 2026-03-11 | 38.30 | $38.96 | 175227 |
| 2026-03-10 | 38.05 | $38.52 | 159900 |
| 2026-03-09 | 37.89 | $38.46 | 181500 |
| 2026-03-06 | 37.71 | $38.02 | 209800 |
| 2026-03-05 | 37.63 | $37.11 | 243639 |
| 2026-03-04 | 37.81 | $38.32 | 184004 |
| 2026-03-03 | 37.65 | $38.21 | 260700 |
| 2026-03-02 | 37.49 | $37.95 | 292163 |
| 2026-02-27 | 37.37 | $37.44 | 217515 |
| 2026-02-26 | 37.40 | $37.44 | 151827 |
| 2026-02-25 | 37.42 | $36.44 | 83700 |
| 2026-02-24 | 37.77 | $37.20 | 152600 |
| 2026-02-23 | 37.95 | $37.42 | 159200 |
| 2026-02-20 | 38.10 | $38.43 | 101533 |
| 2026-02-19 | 37.96 | $38.37 | 136529 |
| 2026-02-18 | 37.79 | $37.60 | 106400 |
| 2026-02-17 | 37.83 | $36.91 | 171630 |
| 2026-02-13 | 38.09 | $37.48 | 102200 |
| 2026-02-12 | 38.22 | $37.16 | 217300 |
| 2026-02-11 | 38.46 | $37.94 | 124522 |
| 2026-02-10 | 38.51 | $37.98 | 100400 |
| 2026-02-09 | 38.53 | $38.43 | 154222 |
| 2026-02-06 | 38.41 | $38.33 | 114410 |
| 2026-02-05 | 38.28 | $38.03 | 207905 |
| 2026-02-04 | 38.20 | $37.85 | 159303 |
| 2026-02-03 | 38.14 | $37.79 | 202100 |
| 2026-02-02 | 38.08 | $36.77 | 130300 |
| 2026-01-30 | 38.31 | $36.69 | 160200 |
| 2026-01-29 | 38.59 | $37.05 | 187900 |
| 2026-01-28 | 38.80 | $37.52 | 271800 |
| 2026-01-27 | 38.89 | $37.96 | 151039 |
| 2026-01-26 | 38.83 | $37.89 | 211139 |
| 2026-01-23 | 38.75 | $37.44 | 110917 |
| 2026-01-22 | 38.77 | $37.45 | 132382 |
| 2026-01-21 | 38.76 | $37.89 | 169101 |
| 2026-01-20 | 38.58 | $37.61 | 139300 |
| 2026-01-16 | 38.42 | $37.74 | 253125 |
| 2026-01-15 | 38.14 | $38.31 | 196400 |
| 2026-01-14 | 37.59 | $38.14 | 329200 |
| 2026-01-13 | 36.95 | $37.01 | 268718 |
| 2026-01-12 | 36.49 | $36.83 | 246400 |
| 2026-01-09 | 35.97 | $37.18 | 230100 |
| 2026-01-08 | 35.20 | $36.43 | 208903 |
| 2026-01-07 | 34.48 | $35.13 | 205736 |
| 2026-01-06 | 34.00 | $35.06 | 243000 |
| 2026-01-05 | 33.43 | $34.04 | 303850 |
| 2026-01-02 | 33.05 | $33.47 | 181525 |
| 2025-12-31 | 32.75 | $32.65 | 227000 |
| 2025-12-30 | 32.65 | $32.56 | 250820 |
| 2025-12-29 | 32.55 | $32.58 | 207660 |
| 2025-12-26 | 32.42 | $32.26 | 189800 |
| 2025-12-24 | 32.36 | $32.52 | 159600 |
| 2025-12-23 | 32.20 | $32.27 | 333400 |
| 2025-12-22 | 32.09 | $32.04 | 347449 |
| 2025-12-19 | 32.03 | $32.02 | 3.6M |
| 2025-12-18 | 31.97 | $31.52 | 275032 |
| 2025-12-17 | 32.06 | $31.63 | 302000 |
| 2025-12-16 | 32.14 | $31.94 | 285700 |
| 2025-12-15 | 32.13 | $32.52 | 321345 |
| 2025-12-12 | 31.96 | $32.73 | 265548 |
| 2025-12-11 | 31.68 | $33.45 | 334200 |
| 2025-12-10 | 31.12 | $32.95 | 270134 |
| 2025-12-09 | 30.62 | $32.30 | 306371 |
| 2025-12-08 | 30.23 | $32.54 | 644300 |
| 2025-12-05 | 29.71 | $33.55 | 353800 |
| 2025-12-04 | 28.78 | $32.22 | 271714 |
| 2025-12-03 | 28.11 | $31.44 | 251727 |
| 2025-12-02 | 27.59 | $30.54 | 293069 |
| 2025-12-01 | 27.28 | $29.71 | 271105 |
| 2025-11-28 | 27.24 | $30.12 | 138500 |
| 2025-11-26 | 27.11 | $30.13 | 269515 |
| 2025-11-25 | 27.02 | $29.94 | 207238 |
| 2025-11-24 | 27.04 | $29.59 | 361300 |
| 2025-11-21 | 27.25 | $29.42 | 357400 |
| 2025-11-20 | 27.64 | $28.81 | 301240 |
| 2025-11-19 | 28.39 | $29.36 | 313800 |
| 2025-11-18 | 29.21 | $30.78 | 237580 |
| 2025-11-17 | 29.83 | $30.27 | 352897 |
| 2025-11-14 | 30.83 | $31.26 | 271060 |
| 2025-11-13 | 31.81 | $30.76 | 272330 |
| 2025-11-12 | 33.23 | $31.37 | 254900 |
| 2025-11-11 | 34.84 | $31.76 | 286233 |
| 2025-11-10 | 36.73 | $33.01 | 275645 |
| 2025-11-07 | 38.69 | $33.94 | 346262 |
| 2025-11-06 | 40.81 | $35.17 | 435911 |
| 2025-11-05 | 43.04 | $43.86 | 192557 |
| 2025-11-04 | 43.01 | $41.70 | 143900 |
| 2025-11-03 | 43.68 | $41.32 | 196930 |
| 2025-10-31 | 44.61 | $42.41 | 221820 |
| 2025-10-30 | 45.40 | $43.68 | 155639 |
| 2025-10-29 | 45.95 | $44.12 | 153930 |
| 2025-10-28 | 46.48 | $45.36 | 144808 |
| 2025-10-27 | 46.71 | $46.80 | 202547 |
| 2025-10-24 | 46.51 | $46.96 | 129227 |
| 2025-10-23 | 46.21 | $46.11 | 164700 |
| 2025-10-22 | 46.08 | $44.95 | 149613 |
| 2025-10-21 | 46.28 | $44.25 | 139832 |
| 2025-10-20 | 46.72 | $44.52 | 179604 |
| 2025-10-17 | 47.14 | $44.66 | 162900 |
| 2025-10-16 | 47.58 | $45.94 | 166300 |
| 2025-10-15 | 47.67 | $46.64 | 222144 |
| 2025-10-14 | 47.52 | $47.13 | 130294 |
| 2025-10-13 | 47.15 | $46.34 | 152037 |
| 2025-10-10 | 46.89 | $45.24 | 175236 |
| 2025-10-09 | 46.89 | $46.42 | 157511 |
| 2025-10-08 | 46.47 | $46.66 | 164415 |
| 2025-10-07 | 45.83 | $45.27 | 172049 |
| 2025-10-06 | 45.46 | $45.05 | 199453 |
| 2025-10-03 | 45.02 | $44.54 | 184100 |
| 2025-10-02 | 44.61 | $44.21 | 191700 |
| 2025-10-01 | 44.18 | $44.01 | 200300 |
| 2025-09-30 | 43.66 | $43.47 | 298439 |
| 2025-09-29 | 43.17 | $42.77 | 649100 |
| 2025-09-26 | 42.74 | $43.37 | 230200 |
| 2025-09-25 | 42.00 | $41.78 | 168223 |
| 2025-09-24 | 41.56 | $42.19 | 318644 |
| 2025-09-23 | 40.85 | $42.37 | 480661 |
| 2025-09-22 | 39.90 | $40.36 | 336950 |
| 2025-09-19 | 39.36 | $39.73 | 690000 |
| 2025-09-18 | 38.86 | $39.29 | 192645 |
| 2025-09-17 | 38.37 | $39.22 | 286700 |
| 2025-09-16 | 37.78 | $39.32 | 410500 |
| 2025-09-15 | 37.00 | $37.83 | 216461 |
| 2025-09-12 | 36.51 | $37.15 | 222100 |
| 2025-09-11 | 36.12 | $37.16 | 337233 |
| 2025-09-10 | 35.62 | $36.29 | 540200 |
| 2025-09-09 | 35.29 | $35.23 | 126800 |
| 2025-09-08 | 35.21 | $35.63 | 143212 |
| 2025-09-05 | 34.98 | $35.37 | 143211 |
| 2025-09-04 | 34.79 | $34.93 | 151557 |
| 2025-09-03 | 34.68 | $34.27 | 129800 |
| 2025-09-02 | 34.76 | $34.51 | 120849 |
| 2025-08-29 | 34.78 | $34.67 | 122300 |
| 2025-08-28 | 34.74 | $34.54 | 142700 |
| 2025-08-27 | 34.74 | $34.97 | 96900 |
| 2025-08-26 | 34.60 | $35.07 | 153300 |
| 2025-08-25 | 34.39 | $34.98 | 127505 |
| 2025-08-22 | 34.17 | $34.91 | 151346 |
| 2025-08-21 | 33.92 | $34.02 | 120000 |
| 2025-08-20 | 33.90 | $34.12 | 190219 |
| 2025-08-19 | 33.85 | $34.16 | 162700 |
| 2025-08-18 | 33.78 | $33.89 | 154753 |
| 2025-08-15 | 33.79 | $34.24 | 281355 |
| 2025-08-14 | 33.69 | $34.77 | 174100 |
| 2025-08-13 | 33.40 | $34.89 | 202300 |
| 2025-08-12 | 33.03 | $33.92 | 186200 |
| 2025-08-11 | 32.89 | $33.25 | 179700 |
| 2025-08-08 | 32.95 | $33.25 | 154332 |
| 2025-08-07 | 33.03 | $33.25 | 193800 |
| 2025-08-06 | 33.15 | $33.41 | 198300 |
| 2025-08-05 | 33.26 | $33.43 | 285700 |
| 2025-08-04 | 33.40 | $32.74 | 371794 |
| 2025-08-01 | 33.80 | $31.75 | 425096 |
| 2025-07-31 | 34.61 | $34.16 | 484538 |
| 2025-07-30 | 34.85 | $34.62 | 231877 |
| 2025-07-29 | 35.00 | $34.92 | 132200 |
| 2025-07-28 | 35.09 | $34.88 | 136227 |
| 2025-07-25 | 35.23 | $35.27 | 97665 |
| 2025-07-24 | 35.27 | $35.10 | 121200 |
| 2025-07-23 | 35.38 | $36.31 | 133354 |
| 2025-07-22 | 35.14 | $35.41 | 207405 |
| 2025-07-21 | 35.13 | $34.93 | 239462 |
| 2025-07-18 | 35.28 | $34.83 | 175941 |
| 2025-07-17 | 35.51 | $35.61 | 144212 |
| 2025-07-16 | 35.54 | $35.52 | 154944 |
| 2025-07-15 | 35.61 | $35.16 | 175515 |
| 2025-07-14 | 35.81 | $35.77 | 171900 |
| 2025-07-11 | 35.87 | $35.65 | 173736 |
| 2025-07-10 | 35.99 | $35.79 | 147653 |
| 2025-07-09 | 36.09 | $35.86 | 127500 |
| 2025-07-08 | 36.19 | $36.20 | 260081 |
| 2025-07-07 | 36.21 | $36.07 | 146245 |
| 2025-07-03 | 36.27 | $36.52 | 74500 |
| 2025-07-02 | 36.21 | $36.54 | 133800 |
| 2025-07-01 | 36.14 | $36.09 | 115859 |
| 2025-06-30 | 36.19 | $35.90 | 219649 |
| 2025-06-27 | 36.31 | $35.73 | 295227 |
| 2025-06-26 | 36.52 | $36.11 | 151500 |
| 2025-06-25 | 36.65 | $35.55 | 200727 |
| 2025-06-24 | 36.99 | $35.78 | 303100 |
| 2025-06-23 | 37.33 | $35.94 | 291579 |
| 2025-06-20 | 37.69 | $37.21 | 482279 |
| 2025-06-18 | 37.72 | $37.73 | 192106 |
| 2025-06-17 | 37.58 | $37.26 | 206332 |
| 2025-06-16 | 37.55 | $37.68 | 135200 |
| 2025-06-13 | 37.38 | $37.55 | 150304 |
| 2025-06-12 | 37.20 | $37.86 | 108706 |
| 2025-06-11 | 36.88 | $37.84 | 130900 |
| 2025-06-10 | 36.49 | $37.72 | 184840 |
| 2025-06-09 | 36.05 | $37.26 | 262736 |
| 2025-06-06 | 35.67 | $35.93 | 128347 |
| 2025-06-05 | 35.63 | $35.77 | 145648 |
| 2025-06-04 | 35.63 | $35.75 | 167800 |
| 2025-06-03 | 35.65 | $35.79 | 161347 |
| 2025-06-02 | 35.67 | $35.54 | 229807 |
| 2025-05-30 | 35.78 | $36.20 | 242000 |
| 2025-05-29 | 35.70 | $36.00 | 130716 |
| 2025-05-28 | 35.69 | $35.67 | 132800 |
| 2025-05-27 | 35.78 | $36.28 | 190400 |
| 2025-05-23 | 35.71 | $35.66 | 170809 |
| 2025-05-22 | 35.83 | $35.87 | 158929 |
| 2025-05-21 | 35.91 | $35.96 | 150307 |
| 2025-05-20 | 36.00 | $36.54 | 154100 |
| 2025-05-19 | 35.92 | $36.78 | 123746 |
| 2025-05-16 | 35.77 | $36.91 | 176821 |
| 2025-05-15 | 35.56 | $37.19 | 128921 |
| 2025-05-14 | 35.22 | $36.75 | 206432 |
| 2025-05-13 | 34.97 | $36.99 | 207642 |
| 2025-05-12 | 34.61 | $36.39 | 243167 |
| 2025-05-09 | 34.38 | $35.00 | 235246 |
| 2025-05-08 | 34.57 | $35.35 | 344600 |
| 2025-05-07 | 34.72 | $32.98 | 192795 |
| 2025-05-06 | 35.67 | $33.33 | 265152 |
| 2025-05-05 | 36.74 | $34.28 | 415900 |
| 2025-05-02 | 37.77 | $35.01 | 370300 |
| 2025-05-01 | 38.79 | $34.20 | 619918 |
| 2025-04-30 | 40.30 | $40.66 | 186700 |
| 2025-04-29 | 40.09 | $40.68 | 117215 |
| 2025-04-28 | 39.82 | $40.11 | 125253 |
| 2025-04-25 | 39.66 | $40.33 | 93032 |
| 2025-04-24 | 39.40 | $40.27 | 106723 |
| 2025-04-23 | 39.10 | $39.95 | 149200 |
| 2025-04-22 | 38.83 | $39.72 | 121366 |
| 2025-04-21 | 38.58 | $38.99 | 100000 |
| 2025-04-17 | 38.50 | $39.29 | 92746 |
| 2025-04-16 | 38.32 | $38.78 | 85203 |
| 2025-04-15 | 38.27 | $38.82 | 138200 |
| 2025-04-14 | 38.20 | $38.86 | 89200 |
| 2025-04-11 | 38.11 | $38.95 | 119900 |
| 2025-04-10 | 37.98 | $38.09 | 115533 |
| 2025-04-09 | 38.09 | $38.13 | 186437 |
| 2025-04-08 | 38.23 | $37.57 | 243600 |
| 2025-04-07 | 38.59 | $37.53 | 220907 |
| 2025-04-04 | 39.04 | $38.68 | 260904 |
| 2025-04-03 | 39.23 | $38.55 | 162658 |
| 2025-04-02 | 39.50 | $39.22 | 77467 |
| 2025-04-01 | 39.62 | $39.44 | 75237 |
| 2025-03-31 | 39.69 | $39.29 | 130635 |
| 2025-03-28 | 39.82 | $39.44 | 113000 |
| 2025-03-27 | 39.94 | $39.93 | 138300 |
| 2025-03-26 | 39.91 | $39.55 | 83337 |
| 2025-03-25 | 40.00 | $39.39 | 89000 |
| 2025-03-24 | 40.15 | $39.54 | 115900 |
| 2025-03-21 | 40.28 | $39.41 | 289904 |
| 2025-03-20 | 40.46 | $39.57 | 92054 |
| 2025-03-19 | 40.63 | $40.07 | 105300 |
| 2025-03-18 | 40.66 | $40.19 | 128914 |
| 2025-03-17 | 40.64 | $40.00 | 123338 |
| 2025-03-14 | 40.67 | $40.42 | 153446 |
| 2025-03-13 | 40.55 | $40.17 | 160100 |
| 2025-03-12 | 40.47 | $39.45 | 146000 |
| 2025-03-11 | 40.58 | $39.92 | 141900 |
| 2025-03-10 | 40.55 | $40.08 | 155735 |
| 2025-03-07 | 40.45 | $39.62 | 186746 |
| 2025-03-06 | 40.44 | $40.03 | 149372 |
| 2025-03-05 | 40.29 | $39.48 | 132132 |
| 2025-03-04 | 40.25 | $39.44 | 160800 |
| 2025-03-03 | 40.19 | $39.68 | 146600 |
| 2025-02-28 | 40.02 | $39.46 | 159038 |
| 2025-02-27 | 39.86 | $39.59 | 128207 |
| 2025-02-26 | 39.61 | $40.04 | 151200 |
| 2025-02-25 | 39.12 | $40.78 | 160702 |
| 2025-02-24 | 38.28 | $39.72 | 191754 |
| 2025-02-21 | 37.58 | $39.62 | 266729 |
| 2025-02-20 | 36.74 | $39.81 | 467119 |
| 2025-02-19 | 35.65 | $35.46 | 134200 |
| 2025-02-18 | 35.70 | $35.11 | 140300 |
| 2025-02-14 | 35.87 | $35.52 | 120138 |
| 2025-02-13 | 35.94 | $36.05 | 122639 |
| 2025-02-12 | 35.86 | $35.85 | 110705 |
| 2025-02-11 | 35.82 | $35.94 | 178709 |
| 2025-02-10 | 35.75 | $35.56 | 274203 |
| 2025-02-07 | 35.78 | $35.42 | 106513 |
| 2025-02-06 | 35.86 | $35.59 | 87285 |
| 2025-02-05 | 35.91 | $35.65 | 82200 |
| 2025-02-04 | 35.94 | $35.61 | 93948 |
| 2025-02-03 | 35.99 | $35.14 | 118937 |
| 2025-01-31 | 36.19 | $35.60 | 159324 |
| 2025-01-30 | 36.29 | $36.16 | 120823 |
| 2025-01-29 | 36.23 | $35.94 | 116900 |
| 2025-01-28 | 36.23 | $36.16 | 125613 |
| 2025-01-27 | 36.14 | $36.59 | 116400 |
| 2025-01-24 | 35.90 | $36.11 | 93419 |
| 2025-01-23 | 35.76 | $36.05 | 114211 |
| 2025-01-22 | 35.61 | $35.71 | 135300 |
| 2025-01-21 | 35.52 | $35.76 | 172600 |
| 2025-01-17 | 35.41 | $35.67 | 103606 |
| 2025-01-16 | 35.30 | $35.94 | 97200 |
| 2025-01-15 | 35.08 | $35.61 | 100346 |
| 2025-01-14 | 34.92 | $35.65 | 93500 |
| 2025-01-13 | 34.72 | $35.71 | 153800 |
| 2025-01-10 | 34.47 | $34.77 | 157368 |
| 2025-01-08 | 34.47 | $34.88 | 152600 |
| 2025-01-07 | 34.45 | $34.58 | 131214 |
| 2025-01-06 | 34.53 | $34.87 | 142800 |
| 2025-01-03 | 34.55 | $35.12 | 116000 |
| 2025-01-02 | 34.50 | $34.86 | 121874 |
| 2024-12-31 | 34.54 | $35.37 | 175145 |
| 2024-12-30 | 34.45 | $34.66 | 172221 |
| 2024-12-27 | 34.58 | $34.65 | 120200 |
| 2024-12-26 | 34.75 | $34.99 | 109023 |
| 2024-12-24 | 34.87 | $35.12 | 75400 |
| 2024-12-23 | 34.99 | $34.63 | 403880 |
| 2024-12-20 | 35.32 | $34.93 | 576368 |
| 2024-12-19 | 35.63 | $35.23 | 230685 |
| 2024-12-18 | 35.94 | $35.58 | 311515 |
| 2024-12-17 | 36.21 | $36.21 | 293804 |
| 2024-12-16 | 36.36 | $36.92 | 232902 |
| 2024-12-13 | 36.33 | $36.38 | 118000 |
| 2024-12-12 | 36.47 | $36.59 | 102441 |
| 2024-12-11 | 36.60 | $36.80 | 183942 |
| 2024-12-10 | 36.70 | $37.04 | 177100 |
| 2024-12-09 | 36.76 | $36.76 | 257026 |
| 2024-12-06 | 36.94 | $36.03 | 274314 |
| 2024-12-05 | 37.41 | $37.62 | 130832 |
| 2024-12-04 | 37.48 | $38.03 | 137500 |
| 2024-12-03 | 37.45 | $37.63 | 155133 |
| 2024-12-02 | 37.56 | $38.07 | 161700 |
| 2024-11-29 | 37.57 | $38.09 | 87929 |
| 2024-11-27 | 37.58 | $38.03 | 123800 |
| 2024-11-26 | 37.63 | $37.98 | 280100 |
| 2024-11-25 | 37.73 | $38.53 | 153800 |
| 2024-11-22 | 37.68 | $37.97 | 140063 |
| 2024-11-21 | 37.83 | $37.53 | 144200 |
| 2024-11-20 | 38.15 | $37.37 | 120863 |
| 2024-11-19 | 38.62 | $38.28 | 124847 |
| 2024-11-18 | 38.92 | $38.01 | 133930 |
| 2024-11-15 | 39.38 | $38.39 | 152313 |
| 2024-11-14 | 39.83 | $38.42 | 149206 |
| 2024-11-13 | 40.37 | $39.63 | 235600 |
| 2024-11-12 | 40.66 | $40.58 | 132000 |
| 2024-11-11 | 40.71 | $40.74 | 121913 |
| 2024-11-08 | 40.72 | $41.06 | 192458 |
| 2024-11-07 | 40.64 | $41.00 | 210113 |
| 2024-11-06 | 40.56 | $40.66 | 593700 |
| 2024-11-05 | 40.58 | $41.76 | 330683 |
| 2024-11-04 | 40.25 | $40.45 | 244200 |
| 2024-11-01 | 40.28 | $40.01 | 389651 |
| 2024-10-31 | 40.45 | $39.32 | 578412 |
| 2024-10-30 | 40.89 | $40.78 | 161505 |
| 2024-10-29 | 40.97 | $41.15 | 180739 |
| 2024-10-28 | 40.95 | $41.03 | 93800 |
| 2024-10-25 | 40.97 | $40.67 | 122710 |
| 2024-10-24 | 41.11 | $40.55 | 90100 |
| 2024-10-23 | 41.31 | $40.62 | 94140 |
| 2024-10-22 | 41.54 | $40.63 | 94559 |
| 2024-10-21 | 41.82 | $41.51 | 129000 |
| 2024-10-18 | 41.88 | $42.48 | 72846 |
| 2024-10-17 | 41.65 | $42.20 | 64314 |
| 2024-10-16 | 41.45 | $42.15 | 98847 |
| 2024-10-15 | 41.22 | $41.30 | 93200 |
| 2024-10-14 | 41.21 | $41.34 | 59953 |
| 2024-10-11 | 41.19 | $41.33 | 95159 |
| 2024-10-10 | 41.17 | $41.14 | 147706 |
| 2024-10-09 | 41.21 | $41.21 | 131317 |
| 2024-10-08 | 41.24 | $41.05 | 107300 |
| 2024-10-07 | 41.33 | $41.52 | 93936 |
| 2024-10-04 | 41.30 | $40.84 | 85226 |
| 2024-10-03 | 41.47 | $40.73 | 95100 |
| 2024-10-02 | 41.71 | $41.03 | 67438 |
| 2024-10-01 | 41.91 | $41.58 | 81204 |
| 2024-09-30 | 41.98 | $41.68 | 120330 |
| 2024-09-27 | 42.04 | $41.78 | 120900 |
| 2024-09-26 | 42.07 | $42.16 | 82500 |
| 2024-09-25 | 41.98 | $42.04 | 87000 |
| 2024-09-24 | 41.91 | $42.43 | 109500 |
| 2024-09-23 | 41.70 | $42.22 | 113833 |
| 2024-09-20 | 41.51 | $41.71 | 734822 |
| 2024-09-19 | 41.44 | $42.36 | 130208 |
| 2024-09-18 | 41.16 | $41.46 | 138600 |
| 2024-09-17 | 41.09 | $41.42 | 186900 |
| 2024-09-16 | 41.03 | $41.62 | 151900 |
| 2024-09-13 | 40.90 | $41.50 | 88800 |
| 2024-09-12 | 40.79 | $40.97 | 84083 |
| 2024-09-11 | 40.82 | $40.66 | 153200 |
| 2024-09-10 | 40.97 | $40.86 | 133400 |
| 2024-09-09 | 41.09 | $40.52 | 166400 |
| 2024-09-06 | 41.35 | $41.03 | 127100 |
| 2024-09-05 | 41.52 | $41.24 | 75943 |
| 2024-09-04 | 41.65 | $41.42 | 92734 |
| 2024-09-03 | 41.77 | $41.54 | 89371 |
| 2024-08-30 | 41.87 | $42.12 | 155843 |
| 2024-08-29 | 41.82 | $42.07 | 74901 |
| 2024-08-28 | 41.78 | $41.76 | 82374 |
| 2024-08-27 | 41.83 | $42.26 | 67500 |
| 2024-08-26 | 41.73 | $42.38 | 91800 |
| 2024-08-23 | 41.58 | $41.99 | 143847 |
| 2024-08-22 | 41.52 | $41.70 | 168700 |
| 2024-08-21 | 41.55 | $42.33 | 73600 |
| 2024-08-20 | 41.40 | $41.78 | 82100 |
| 2024-08-19 | 41.39 | $42.14 | 89847 |
| 2024-08-16 | 41.28 | $41.86 | 246521 |
| 2024-08-15 | 41.25 | $41.71 | 97542 |
| 2024-08-14 | 41.26 | $41.13 | 74200 |
| 2024-08-13 | 41.47 | $41.55 | 93759 |
| 2024-08-12 | 41.60 | $41.14 | 209013 |
| 2024-08-09 | 41.91 | $41.56 | 119224 |
| 2024-08-08 | 42.15 | $41.52 | 104200 |
| 2024-08-07 | 42.47 | $40.54 | 101500 |
| 2024-08-06 | 43.18 | $40.47 | 140113 |
| 2024-08-05 | 44.05 | $41.24 | 137600 |
| 2024-08-02 | 44.88 | $43.34 | 151245 |
| 2024-08-01 | 45.20 | $43.27 | 269300 |
| 2024-07-31 | 45.61 | $45.11 | 129244 |
| 2024-07-30 | 45.50 | $45.94 | 93789 |
| 2024-07-29 | 45.09 | $45.51 | 98800 |
| 2024-07-26 | 44.71 | $45.18 | 108400 |
| 2024-07-25 | 44.34 | $44.84 | 86856 |
| 2024-07-24 | 43.98 | $43.77 | 88719 |
| 2024-07-23 | 43.86 | $43.75 | 92252 |
| 2024-07-22 | 43.72 | $43.47 | 94100 |
| 2024-07-19 | 43.63 | $43.28 | 99924 |
| 2024-07-18 | 43.57 | $44.23 | 93900 |
| 2024-07-17 | 43.18 | $44.76 | 117034 |
| 2024-07-16 | 42.54 | $44.83 | 169807 |
| 2024-07-15 | 41.72 | $43.59 | 428598 |
| 2024-07-12 | 41.13 | $41.36 | 153800 |
| 2024-07-11 | 41.12 | $42.01 | 110203 |
| 2024-07-10 | 40.90 | $41.13 | 81913 |
| 2024-07-09 | 40.93 | $40.90 | 132600 |
| 2024-07-08 | 41.04 | $41.09 | 89579 |
| 2024-07-05 | 41.13 | $41.17 | 154812 |
| 2024-07-03 | 41.22 | $41.30 | 61144 |
| 2024-07-02 | 41.30 | $41.27 | 129000 |
| 2024-07-01 | 41.41 | $41.42 | 158207 |
| 2024-06-28 | 41.52 | $41.65 | 562107 |
| 2024-06-27 | 41.58 | $41.85 | 140129 |
| 2024-06-26 | 41.60 | $41.32 | 178200 |
| 2024-06-25 | 41.80 | $41.75 | 164321 |
| 2024-06-24 | 41.92 | $42.06 | 174714 |
| 2024-06-21 | 41.98 | $40.82 | 645614 |
| 2024-06-20 | 42.45 | $42.54 | 104400 |
| 2024-06-18 | 42.49 | $42.47 | 116944 |
| 2024-06-17 | 42.56 | $42.73 | 131748 |
| 2024-06-14 | 42.58 | $42.32 | 126525 |
| 2024-06-13 | 42.73 | $42.62 | 139110 |
| 2024-06-12 | 42.84 | $42.94 | 74900 |
| 2024-06-11 | 42.86 | $43.10 | 88300 |
| 2024-06-10 | 42.85 | $42.85 | 141000 |
| 2024-06-07 | 42.93 | $43.03 | 93800 |
| 2024-06-06 | 42.96 | $42.84 | 83616 |
| 2024-06-05 | 43.08 | $43.10 | 108466 |
| 2024-06-04 | 43.15 | $43.13 | 109317 |
| 2024-06-03 | 43.22 | $44.35 | 131300 |
| 2024-05-31 | 42.94 | $44.44 | 195018 |
| 2024-05-30 | 42.57 | $43.37 | 128519 |
| 2024-05-29 | 42.48 | $42.88 | 87415 |
| 2024-05-28 | 42.53 | $43.03 | 95646 |
| 2024-05-24 | 42.56 | $43.55 | 91840 |
| 2024-05-23 | 42.45 | $43.32 | 285208 |
| 2024-05-22 | 42.40 | $43.28 | 149260 |
| 2024-05-21 | 42.38 | $42.91 | 188051 |
| 2024-05-20 | 42.48 | $42.41 | 122806 |
| 2024-05-17 | 42.79 | $43.05 | 148500 |
| 2024-05-16 | 42.98 | $43.09 | 143481 |
| 2024-05-15 | 43.22 | $43.07 | 137400 |
| 2024-05-14 | 43.53 | $43.12 | 130800 |
| 2024-05-13 | 43.91 | $42.99 | 141054 |
| 2024-05-10 | 44.43 | $43.58 | 277403 |
| 2024-05-09 | 44.89 | $43.06 | 218202 |
| 2024-05-08 | 45.62 | $43.10 | 414212 |
| 2024-05-07 | 46.50 | $46.33 | 154614 |
| 2024-05-06 | 46.56 | $46.28 | 107400 |
| 2024-05-03 | 46.64 | $46.92 | 209700 |
| 2024-05-02 | 46.53 | $46.85 | 87600 |
| 2024-05-01 | 46.41 | $46.45 | 89100 |
| 2024-04-30 | 46.40 | $46.23 | 92200 |
| 2024-04-29 | 46.45 | $46.26 | 113312 |
| 2024-04-26 | 46.50 | $46.47 | 87000 |
| 2024-04-25 | 46.50 | $46.23 | 115387 |
| 2024-04-24 | 46.56 | $46.42 | 107053 |
| 2024-04-23 | 46.57 | $46.89 | 138155 |
| 2024-04-22 | 46.44 | $46.75 | 87322 |
| 2024-04-19 | 46.31 | $46.75 | 129100 |
| 2024-04-18 | 46.16 | $46.12 | 169814 |
| 2024-04-17 | 46.17 | $45.62 | 132100 |
| 2024-04-16 | 46.33 | $45.45 | 150000 |
| 2024-04-15 | 46.58 | $45.49 | 166800 |
| 2024-04-12 | 46.87 | $45.72 | 184300 |
| 2024-04-11 | 47.14 | $46.77 | 130901 |
| 2024-04-10 | 47.12 | $46.60 | 157800 |
| 2024-04-09 | 47.14 | $47.18 | 198507 |
| 2024-04-08 | 46.97 | $47.61 | 213800 |
| 2024-04-05 | 46.61 | $46.62 | 139800 |
| 2024-04-04 | 46.48 | $46.55 | 123300 |
| 2024-04-03 | 46.34 | $45.74 | 114900 |
| 2024-04-02 | 46.40 | $45.81 | 159856 |
| 2024-04-01 | 46.45 | $45.80 | 129800 |
| 2024-03-28 | 46.51 | $46.15 | 160963 |
| 2024-03-27 | 46.44 | $46.23 | 112200 |
| 2024-03-26 | 46.33 | $45.99 | 164141 |
| 2024-03-25 | 46.26 | $45.88 | 107240 |
| 2024-03-22 | 46.19 | $45.63 | 88648 |
| 2024-03-21 | 46.17 | $45.96 | 145100 |
| 2024-03-20 | 46.03 | $46.05 | 128048 |
| 2024-03-19 | 45.82 | $45.87 | 274737 |
| 2024-03-18 | 45.60 | $45.87 | 204336 |
| 2024-03-15 | 45.33 | $45.88 | 827406 |
| 2024-03-14 | 44.98 | $45.18 | 175100 |
| 2024-03-13 | 44.76 | $45.48 | 162545 |
| 2024-03-12 | 44.39 | $45.40 | 162053 |
| 2024-03-11 | 43.97 | $45.42 | 157800 |
| 2024-03-08 | 43.44 | $45.38 | 294922 |
| 2024-03-07 | 42.81 | $43.62 | 227537 |
| 2024-03-06 | 42.60 | $42.47 | 313400 |
| 2024-03-05 | 42.71 | $42.24 | 113711 |
| 2024-03-04 | 42.93 | $42.89 | 170300 |
| 2024-03-01 | 42.99 | $42.89 | 138035 |
| 2024-02-29 | 43.08 | $43.32 | 124047 |
| 2024-02-28 | 43.05 | $43.16 | 119222 |
| 2024-02-27 | 43.07 | $43.10 | 172444 |
| 2024-02-26 | 43.11 | $42.48 | 201600 |
| 2024-02-23 | 43.37 | $43.13 | 155839 |
| 2024-02-22 | 43.48 | $42.99 | 244200 |
| 2024-02-21 | 43.67 | $43.95 | 218503 |
| 2024-02-20 | 43.59 | $43.46 | 151624 |
| 2024-02-16 | 43.65 | $43.24 | 144800 |
| 2024-02-15 | 43.80 | $43.68 | 127700 |
| 2024-02-14 | 43.84 | $43.50 | 131041 |
| 2024-02-13 | 43.95 | $42.99 | 176015 |
| 2024-02-12 | 44.25 | $44.87 | 112500 |
| 2024-02-09 | 44.01 | $44.53 | 115200 |
| 2024-02-08 | 43.83 | $44.43 | 119600 |
| 2024-02-07 | 43.65 | $43.37 | 107443 |
| 2024-02-06 | 43.76 | $43.29 | 94800 |
| 2024-02-05 | 43.92 | $43.20 | 119531 |
| 2024-02-02 | 44.15 | $43.63 | 120800 |
| 2024-02-01 | 44.30 | $44.81 | 231438 |
| 2024-01-31 | 44.10 | $43.66 | 155000 |
| 2024-01-30 | 44.23 | $44.82 | 219819 |
| 2024-01-29 | 44.02 | $44.32 | 76900 |
| 2024-01-26 | 43.91 | $44.15 | 67000 |
| 2024-01-25 | 43.85 | $43.94 | 96037 |
| 2024-01-24 | 43.84 | $43.49 | 128240 |
| 2024-01-23 | 43.97 | $44.03 | 105000 |
| 2024-01-22 | 43.96 | $44.15 | 188600 |
| 2024-01-19 | 43.91 | $43.67 | 120500 |
| 2024-01-18 | 44.01 | $43.69 | 159830 |
| 2024-01-17 | 44.14 | $43.75 | 135100 |
| 2024-01-16 | 44.27 | $44.00 | 96549 |
| 2024-01-12 | 44.35 | $44.28 | 82811 |
| 2024-01-11 | 44.36 | $44.29 | 140349 |
| 2024-01-10 | 44.38 | $43.59 | 81617 |
| 2024-01-09 | 44.62 | $43.75 | 96700 |
| 2024-01-08 | 44.86 | $44.11 | 100546 |
| 2024-01-05 | 45.05 | $44.64 | 125038 |
| 2024-01-04 | 45.10 | $44.08 | 109410 |
| 2024-01-03 | 45.34 | $44.39 | 117900 |
| 2024-01-02 | 45.54 | $45.05 | 118716 |
| 2023-12-29 | 45.56 | $45.45 | 117800 |
| 2023-12-28 | 45.45 | $45.76 | 91900 |
| 2023-12-27 | 45.22 | $45.84 | 121700 |
| 2023-12-26 | 44.90 | $45.43 | 88725 |
| 2023-12-22 | 44.65 | $45.56 | 90986 |
| 2023-12-21 | 44.31 | $45.12 | 84400 |
| 2023-12-20 | 44.03 | $44.63 | 161287 |
| 2023-12-19 | 43.85 | $44.97 | 165400 |
| 2023-12-18 | 43.54 | $43.91 | 159000 |
| 2023-12-15 | 43.50 | $43.63 | 585000 |
| 2023-12-14 | 43.56 | $43.77 | 231151 |
| 2023-12-13 | 43.60 | $44.16 | 280772 |
| 2023-12-12 | 43.53 | $43.51 | 159416 |
| 2023-12-11 | 43.67 | $43.45 | 131900 |
| 2023-12-08 | 43.88 | $43.85 | 112500 |
| 2023-12-07 | 44.03 | $44.61 | 113300 |
| 2023-12-06 | 43.98 | $44.99 | 94800 |
| 2023-12-05 | 43.81 | $44.72 | 147100 |
| 2023-12-04 | 43.72 | $45.24 | 142001 |
| 2023-12-01 | 43.46 | $44.67 | 123601 |
| 2023-11-30 | 43.35 | $43.96 | 163700 |
| 2023-11-29 | 43.46 | $44.01 | 121131 |
| 2023-11-28 | 43.62 | $44.09 | 120302 |
| 2023-11-27 | 43.81 | $45.11 | 110558 |
| 2023-11-24 | 43.76 | $45.49 | 49722 |
| 2023-11-22 | 43.60 | $45.35 | 129434 |
| 2023-11-21 | 43.49 | $45.50 | 128300 |
| 2023-11-20 | 43.34 | $45.06 | 172000 |
| 2023-11-17 | 43.34 | $44.65 | 549726 |
| 2023-11-16 | 43.52 | $44.71 | 190900 |
| 2023-11-15 | 43.77 | $45.61 | 178600 |
| 2023-11-14 | 43.82 | $45.51 | 182400 |
| 2023-11-13 | 43.98 | $44.48 | 193195 |
| 2023-11-10 | 44.54 | $45.14 | 147373 |
| 2023-11-09 | 45.06 | $44.21 | 188951 |
| 2023-11-08 | 46.04 | $43.56 | 301800 |
| 2023-11-07 | 47.48 | $44.26 | 271129 |
| 2023-11-06 | 49.05 | $45.67 | 279349 |
| 2023-11-03 | 50.54 | $45.14 | 376227 |
| 2023-11-02 | 52.55 | $45.47 | 609100 |
| 2023-11-01 | 54.89 | $54.39 | 160074 |
| 2023-10-31 | 54.92 | $55.35 | 95221 |
| 2023-10-30 | 54.63 | $54.04 | 74226 |
| 2023-10-27 | 54.69 | $53.92 | 72806 |
| 2023-10-26 | 54.78 | $54.72 | 88500 |
| 2023-10-25 | 54.63 | $53.99 | 80500 |
| 2023-10-24 | 54.66 | $53.38 | 66327 |
| 2023-10-23 | 54.88 | $53.42 | 111538 |
| 2023-10-20 | 55.12 | $54.61 | 104800 |
| 2023-10-19 | 55.02 | $54.87 | 130900 |
| 2023-10-18 | 54.79 | $55.09 | 153600 |
| 2023-10-17 | 54.42 | $54.92 | 140426 |
| 2023-10-16 | 54.02 | $54.49 | 165942 |
| 2023-10-13 | 53.64 | $54.32 | 181400 |
| 2023-10-12 | 53.23 | $53.34 | 97400 |
| 2023-10-11 | 53.02 | $53.79 | 53342 |
| 2023-10-10 | 52.61 | $53.56 | 108816 |
| 2023-10-09 | 52.18 | $52.98 | 82350 |
| 2023-10-06 | 51.84 | $51.68 | 82700 |
| 2023-10-05 | 51.82 | $51.52 | 112651 |
| 2023-10-04 | 51.86 | $52.06 | 100500 |
| 2023-10-03 | 51.72 | $51.82 | 71100 |
| 2023-10-02 | 51.63 | $51.95 | 104700 |
| 2023-09-29 | 51.48 | $52.12 | 96400 |
| 2023-09-28 | 51.24 | $51.74 | 118715 |
| 2023-09-27 | 51.07 | $51.41 | 62400 |
| 2023-09-26 | 50.97 | $50.93 | 100000 |
| 2023-09-25 | 51.01 | $51.31 | 93600 |
| 2023-09-22 | 50.93 | $51.32 | 67500 |
| 2023-09-21 | 50.84 | $51.44 | 143134 |
| 2023-09-20 | 50.69 | $51.41 | 77647 |
| 2023-09-19 | 50.53 | $51.70 | 66846 |
| 2023-09-18 | 50.26 | $51.53 | 193604 |
| 2023-09-15 | 49.98 | $50.23 | 349439 |
| 2023-09-14 | 50.07 | $50.90 | 69300 |
| 2023-09-13 | 49.99 | $50.27 | 80900 |
| 2023-09-12 | 50.10 | $50.73 | 63519 |
| 2023-09-11 | 50.10 | $50.69 | 80600 |
| 2023-09-08 | 50.13 | $50.36 | 122300 |
| 2023-09-07 | 50.29 | $49.59 | 129531 |
| 2023-09-06 | 50.74 | $50.37 | 120446 |
| 2023-09-05 | 51.06 | $50.62 | 117307 |
| 2023-09-01 | 51.39 | $51.78 | 67308 |
| 2023-08-31 | 51.43 | $51.58 | 108500 |
| 2023-08-30 | 51.55 | $52.17 | 84829 |
| 2023-08-29 | 51.53 | $51.63 | 108762 |
| 2023-08-28 | 51.68 | $51.76 | 132818 |
| 2023-08-25 | 51.84 | $51.50 | 64100 |
| 2023-08-24 | 52.13 | $51.27 | 89536 |
| 2023-08-23 | 52.57 | $51.92 | 62937 |
| 2023-08-22 | 52.90 | $51.76 | 57900 |
| 2023-08-21 | 53.36 | $52.15 | 88264 |
| 2023-08-18 | 53.80 | $52.84 | 83019 |
| 2023-08-17 | 54.12 | $53.26 | 87145 |
| 2023-08-16 | 54.37 | $53.30 | 63346 |
| 2023-08-15 | 54.66 | $53.61 | 46812 |
| 2023-08-14 | 54.91 | $53.98 | 47019 |
| 2023-08-11 | 55.09 | $54.82 | 65730 |
| 2023-08-10 | 55.04 | $54.55 | 56411 |
| 2023-08-09 | 55.04 | $55.21 | 55800 |
| 2023-08-08 | 54.83 | $55.40 | 71400 |
| 2023-08-07 | 54.50 | $55.28 | 154100 |
| 2023-08-04 | 54.12 | $55.26 | 86000 |
| 2023-08-03 | 53.67 | $55.20 | 146303 |
| 2023-08-02 | 53.13 | $52.29 | 121200 |
| 2023-08-01 | 53.39 | $52.88 | 66713 |
| 2023-07-31 | 53.52 | $52.95 | 127200 |
| 2023-07-28 | 53.65 | $52.90 | 48300 |
| 2023-07-27 | 53.83 | $53.65 | 59243 |
| 2023-07-26 | 53.80 | $53.58 | 75013 |
| 2023-07-25 | 53.77 | $53.23 | 65300 |
| 2023-07-24 | 53.85 | $53.29 | 63837 |
| 2023-07-21 | 53.92 | $53.62 | 80901 |
| 2023-07-20 | 53.90 | $54.16 | 69900 |
| 2023-07-19 | 53.68 | $53.57 | 77018 |
| 2023-07-18 | 53.61 | $53.17 | 71400 |
| 2023-07-17 | 53.63 | $53.40 | 54900 |
| 2023-07-14 | 53.58 | $53.72 | 58400 |
| 2023-07-13 | 53.42 | $53.89 | 60400 |
| 2023-07-12 | 53.15 | $53.59 | 68200 |
| 2023-07-11 | 52.92 | $53.14 | 109934 |
| 2023-07-10 | 52.78 | $52.60 | 81239 |
| 2023-07-07 | 52.77 | $52.33 | 106203 |
| 2023-07-06 | 52.85 | $52.53 | 108452 |
| 2023-07-05 | 52.88 | $52.52 | 110032 |
| 2023-07-03 | 52.92 | $53.22 | 43900 |
| 2023-06-30 | 52.74 | $52.96 | 73500 |
| 2023-06-29 | 52.60 | $53.26 | 79735 |
| 2023-06-28 | 52.33 | $52.97 | 77538 |
| 2023-06-27 | 52.10 | $52.62 | 74100 |
| 2023-06-26 | 51.93 | $52.64 | 100600 |
| 2023-06-23 | 51.73 | $52.38 | 197606 |
| 2023-06-22 | 51.57 | $51.94 | 106200 |
| 2023-06-21 | 51.52 | $52.13 | 101010 |
| 2023-06-20 | 51.40 | $51.52 | 117300 |
| 2023-06-16 | 51.47 | $51.67 | 538642 |
| 2023-06-15 | 51.52 | $51.57 | 153600 |
| 2023-06-14 | 51.62 | $51.75 | 116500 |
| 2023-06-13 | 51.69 | $52.15 | 85830 |
| 2023-06-12 | 51.67 | $51.60 | 89500 |
| 2023-06-09 | 51.83 | $52.09 | 65516 |
| 2023-06-08 | 51.88 | $52.73 | 99900 |
| 2023-06-07 | 51.75 | $53.27 | 102500 |
| 2023-06-06 | 51.45 | $52.35 | 122906 |
| 2023-06-05 | 51.38 | $50.83 | 220184 |
| 2023-06-02 | 51.79 | $52.85 | 94310 |
| 2023-06-01 | 51.68 | $51.54 | 154436 |
| 2023-05-31 | 51.97 | $51.56 | 122344 |
| 2023-05-30 | 52.35 | $52.25 | 63500 |
| 2023-05-26 | 52.60 | $52.57 | 73615 |
| 2023-05-25 | 52.82 | $52.65 | 64930 |
| 2023-05-24 | 53.09 | $53.38 | 74405 |
| 2023-05-23 | 53.19 | $54.06 | 119429 |
| 2023-05-22 | 53.12 | $54.14 | 123149 |
| 2023-05-19 | 53.03 | $54.03 | 100700 |
| 2023-05-18 | 52.97 | $53.79 | 67000 |
| 2023-05-17 | 53.00 | $53.65 | 95000 |
| 2023-05-16 | 53.09 | $53.24 | 73200 |
| 2023-05-15 | 53.36 | $53.48 | 80914 |
| 2023-05-12 | 53.63 | $54.01 | 60600 |
| 2023-05-11 | 53.82 | $53.76 | 79445 |
| 2023-05-10 | 54.14 | $53.64 | 117900 |
| 2023-05-09 | 54.59 | $53.32 | 117641 |
| 2023-05-08 | 55.26 | $53.65 | 144429 |
| 2023-05-05 | 55.99 | $54.09 | 157107 |
| 2023-05-04 | 56.74 | $53.43 | 241630 |
| 2023-05-03 | 57.86 | $57.88 | 99135 |
| 2023-05-02 | 57.83 | $57.46 | 88300 |
| 2023-05-01 | 57.91 | $57.94 | 67542 |
| 2023-04-28 | 57.86 | $57.56 | 98600 |
| 2023-04-27 | 57.91 | $57.37 | 80943 |
| 2023-04-26 | 58.03 | $57.50 | 137800 |
| 2023-04-25 | 58.13 | $58.03 | 114402 |
| 2023-04-24 | 58.07 | $57.90 | 133200 |
| 2023-04-21 | 58.03 | $57.51 | 54339 |
| 2023-04-20 | 58.10 | $57.32 | 73300 |
| 2023-04-19 | 58.24 | $57.13 | 130400 |
| 2023-04-18 | 58.46 | $57.56 | 131934 |
| 2023-04-17 | 58.58 | $58.71 | 69817 |
| 2023-04-14 | 58.34 | $57.99 | 77658 |
| 2023-04-13 | 58.28 | $58.57 | 65500 |
| 2023-04-12 | 58.00 | $58.33 | 86118 |
| 2023-04-11 | 57.72 | $58.94 | 107103 |
| 2023-04-10 | 57.18 | $58.00 | 102541 |
| 2023-04-06 | 56.81 | $56.95 | 69533 |
| 2023-04-05 | 56.69 | $57.03 | 170800 |
| 2023-04-04 | 56.51 | $57.27 | 68415 |
| 2023-04-03 | 56.21 | $57.68 | 141721 |
| 2023-03-31 | 55.72 | $57.44 | 117635 |
| 2023-03-30 | 55.20 | $56.39 | 66275 |
| 2023-03-29 | 54.91 | $56.02 | 75738 |
| 2023-03-28 | 54.67 | $55.69 | 60500 |
| 2023-03-27 | 54.50 | $55.29 | 75818 |
| 2023-03-24 | 54.42 | $55.08 | 117300 |
| 2023-03-23 | 54.41 | $54.35 | 92748 |
| 2023-03-22 | 54.65 | $54.57 | 110700 |
| 2023-03-21 | 54.87 | $55.31 | 131910 |
| 2023-03-20 | 54.93 | $55.27 | 133600 |
| 2023-03-17 | 55.02 | $54.33 | 622752 |
| 2023-03-16 | 55.44 | $55.47 | 123600 |
| 2023-03-15 | 55.60 | $54.82 | 176437 |
| 2023-03-14 | 56.01 | $55.63 | 157130 |
| 2023-03-13 | 56.26 | $55.11 | 187700 |
| 2023-03-10 | 56.73 | $56.08 | 119612 |
| 2023-03-09 | 57.00 | $55.78 | 92000 |
| 2023-03-08 | 57.43 | $56.35 | 81700 |
| 2023-03-07 | 57.76 | $56.68 | 92207 |
| 2023-03-06 | 58.06 | $56.25 | 128202 |
| 2023-03-03 | 58.55 | $58.06 | 104600 |
| 2023-03-02 | 58.57 | $57.64 | 157113 |
| 2023-03-01 | 58.70 | $58.06 | 108400 |
| 2023-02-28 | 58.72 | $58.27 | 125633 |
| 2023-02-27 | 58.66 | $58.38 | 145800 |
| 2023-02-24 | 58.53 | $59.44 | 124200 |
| 2023-02-23 | 58.02 | $60.54 | 355718 |
| 2023-02-22 | 57.04 | $56.11 | 137228 |
| 2023-02-21 | 57.24 | $56.12 | 139708 |
| 2023-02-17 | 57.47 | $57.45 | 90201 |
| 2023-02-16 | 57.31 | $56.82 | 87733 |
| 2023-02-15 | 57.31 | $57.63 | 90600 |
| 2023-02-14 | 57.03 | $56.64 | 59300 |
| 2023-02-13 | 57.00 | $56.73 | 69162 |
| 2023-02-10 | 56.92 | $55.66 | 72694 |
| 2023-02-09 | 57.14 | $55.51 | 77938 |
| 2023-02-08 | 57.45 | $56.41 | 67500 |
| 2023-02-07 | 57.51 | $57.16 | 88900 |
| 2023-02-06 | 57.34 | $56.58 | 141432 |
| 2023-02-03 | 57.29 | $57.32 | 100500 |
| 2023-02-02 | 56.98 | $57.57 | 109700 |
| 2023-02-01 | 56.51 | $57.28 | 118213 |
| 2023-01-31 | 56.00 | $56.90 | 141600 |
| 2023-01-30 | 55.49 | $55.56 | 67228 |
| 2023-01-27 | 55.27 | $55.83 | 82247 |
| 2023-01-26 | 54.92 | $55.46 | 87000 |
| 2023-01-25 | 54.59 | $55.33 | 80522 |
| 2023-01-24 | 54.23 | $54.48 | 58248 |
| 2023-01-23 | 54.06 | $54.32 | 80749 |
| 2023-01-20 | 53.89 | $54.23 | 67117 |
| 2023-01-19 | 53.71 | $53.57 | 75200 |
| 2023-01-18 | 53.70 | $53.98 | 104214 |
| 2023-01-17 | 53.55 | $54.24 | 89630 |
| 2023-01-13 | 53.30 | $55.21 | 102000 |
| 2023-01-12 | 52.68 | $54.64 | 88924 |
| 2023-01-11 | 52.11 | $54.52 | 111642 |
| 2023-01-10 | 51.47 | $53.41 | 107600 |
| 2023-01-09 | 51.06 | $52.95 | 123509 |
| 2023-01-06 | 50.72 | $52.63 | 167144 |
| 2023-01-05 | 50.43 | $51.78 | 181402 |
| 2023-01-04 | 50.37 | $52.00 | 151500 |
| 2023-01-03 | 50.26 | $52.02 | 179500 |
| 2022-12-30 | 50.15 | $50.62 | 166856 |
| 2022-12-29 | 50.49 | $51.36 | 181621 |
| 2022-12-28 | 50.70 | $50.62 | 112218 |
| 2022-12-27 | 51.23 | $51.15 | 107573 |
| 2022-12-23 | 51.73 | $51.60 | 111710 |
| 2022-12-22 | 52.24 | $51.37 | 112120 |
| 2022-12-21 | 52.95 | $51.57 | 100300 |
| 2022-12-20 | 53.78 | $51.08 | 156360 |
| 2022-12-19 | 54.96 | $52.21 | 172318 |
| 2022-12-16 | 56.06 | $52.36 | 543200 |
| 2022-12-15 | 57.35 | $52.62 | 285300 |
| 2022-12-14 | 58.83 | $53.91 | 283100 |
| 2022-12-13 | 60.22 | $58.21 | 720140 |
| 2022-12-12 | 60.52 | $59.46 | 217906 |
| 2022-12-09 | 60.46 | $58.98 | 183611 |
| 2022-12-08 | 60.51 | $60.60 | 149752 |
| 2022-12-07 | 60.03 | $58.44 | 291700 |
| 2022-12-06 | 60.09 | $61.71 | 172305 |
| 2022-12-05 | 59.10 | $61.94 | 230022 |
| 2022-12-02 | 57.78 | $61.24 | 236400 |
| 2022-12-01 | 56.39 | $60.57 | 343707 |
| 2022-11-30 | 54.88 | $54.93 | 144219 |
| 2022-11-29 | 54.82 | $54.99 | 93300 |
| 2022-11-28 | 54.73 | $54.38 | 98746 |
| 2022-11-25 | 54.81 | $54.58 | 41500 |
| 2022-11-23 | 54.84 | $54.54 | 43137 |
| 2022-11-22 | 54.89 | $54.68 | 64100 |
| 2022-11-21 | 54.89 | $53.86 | 78500 |
| 2022-11-18 | 55.15 | $54.17 | 103442 |
| 2022-11-17 | 55.36 | $54.84 | 92829 |
| 2022-11-16 | 55.39 | $55.00 | 87200 |
| 2022-11-15 | 55.37 | $55.99 | 125803 |
| 2022-11-14 | 55.01 | $54.96 | 126828 |
| 2022-11-11 | 54.90 | $54.95 | 93800 |
| 2022-11-10 | 54.76 | $54.90 | 126505 |
| 2022-11-09 | 54.59 | $52.84 | 88600 |
| 2022-11-08 | 55.03 | $54.47 | 108000 |
| 2022-11-07 | 55.04 | $54.39 | 143800 |
| 2022-11-04 | 55.07 | $54.03 | 163200 |
| 2022-11-03 | 55.20 | $50.97 | 300143 |
| 2022-11-02 | 56.31 | $55.62 | 118317 |
| 2022-11-01 | 56.17 | $56.76 | 84203 |
| 2022-10-31 | 55.62 | $56.13 | 90400 |
| 2022-10-28 | 55.13 | $56.26 | 91800 |
| 2022-10-27 | 54.47 | $55.09 | 80300 |
| 2022-10-26 | 54.02 | $54.45 | 84217 |
| 2022-10-25 | 53.66 | $54.33 | 68300 |
| 2022-10-24 | 53.25 | $53.15 | 88318 |
| 2022-10-21 | 53.12 | $52.70 | 92416 |
| 2022-10-20 | 53.09 | $52.02 | 71718 |
| 2022-10-19 | 53.27 | $52.65 | 115505 |
| 2022-10-18 | 53.28 | $53.59 | 86500 |
| 2022-10-17 | 52.99 | $53.57 | 96616 |
| 2022-10-14 | 52.63 | $52.37 | 61729 |
| 2022-10-13 | 52.56 | $52.99 | 83431 |
| 2022-10-12 | 52.29 | $52.26 | 67200 |
| 2022-10-11 | 52.18 | $52.80 | 102045 |
| 2022-10-10 | 51.88 | $52.70 | 80700 |
| 2022-10-07 | 51.54 | $52.24 | 142121 |
| 2022-10-06 | 51.29 | $52.41 | 87100 |
| 2022-10-05 | 50.93 | $51.41 | 97029 |
| 2022-10-04 | 50.81 | $52.04 | 169936 |
| 2022-10-03 | 50.49 | $51.27 | 161500 |
| 2022-09-30 | 50.35 | $50.79 | 153801 |
| 2022-09-29 | 50.35 | $51.10 | 142938 |
| 2022-09-28 | 50.28 | $50.86 | 167600 |
| 2022-09-27 | 50.28 | $50.42 | 93207 |
| 2022-09-26 | 50.45 | $50.71 | 157040 |
| 2022-09-23 | 50.58 | $51.16 | 144200 |
| 2022-09-22 | 50.63 | $50.81 | 151138 |
| 2022-09-21 | 50.82 | $50.48 | 158838 |
| 2022-09-20 | 51.18 | $50.83 | 111200 |
| 2022-09-19 | 51.53 | $52.13 | 118112 |
| 2022-09-16 | 51.57 | $51.78 | 240100 |
| 2022-09-15 | 51.76 | $52.26 | 162809 |
| 2022-09-14 | 51.86 | $52.48 | 123900 |
| 2022-09-13 | 51.95 | $52.09 | 169700 |
| 2022-09-12 | 52.20 | $54.08 | 142600 |
| 2022-09-09 | 51.92 | $54.08 | 140600 |
| 2022-09-08 | 51.60 | $53.27 | 152905 |
| 2022-09-07 | 51.50 | $53.16 | 181700 |
| 2022-09-06 | 51.46 | $53.01 | 179111 |
| 2022-09-02 | 51.50 | $52.09 | 126900 |
| 2022-09-01 | 51.89 | $52.47 | 155140 |
| 2022-08-31 | 52.29 | $52.25 | 184500 |
| 2022-08-30 | 52.89 | $52.36 | 180752 |
| 2022-08-29 | 53.63 | $53.12 | 112800 |
| 2022-08-26 | 54.33 | $53.86 | 129600 |
| 2022-08-25 | 55.00 | $54.80 | 134315 |
| 2022-08-24 | 55.55 | $55.01 | 119300 |
| 2022-08-23 | 56.18 | $54.89 | 167600 |
| 2022-08-22 | 57.03 | $55.84 | 146710 |
| 2022-08-19 | 57.80 | $58.27 | 334722 |
| 2022-08-18 | 57.99 | $58.79 | 70200 |
| 2022-08-17 | 58.09 | $58.75 | 111300 |
| 2022-08-16 | 58.25 | $58.70 | 106300 |
| 2022-08-15 | 58.48 | $59.09 | 152000 |
| 2022-08-12 | 58.68 | $58.97 | 103332 |
| 2022-08-11 | 58.98 | $58.41 | 114439 |
| 2022-08-10 | 59.56 | $58.00 | 166591 |
| 2022-08-09 | 60.41 | $56.93 | 215633 |
| 2022-08-08 | 61.82 | $58.32 | 186879 |
| 2022-08-05 | 63.10 | $58.42 | 374200 |
| 2022-08-04 | 64.64 | $60.57 | 352707 |
| 2022-08-03 | 65.82 | $66.40 | 131431 |
| 2022-08-02 | 65.41 | $65.71 | 139779 |
| 2022-08-01 | 65.12 | $66.18 | 106632 |
| 2022-07-29 | 64.60 | $66.13 | 153789 |
| 2022-07-28 | 63.98 | $65.69 | 81010 |
| 2022-07-27 | 63.37 | $64.62 | 95000 |
| 2022-07-26 | 62.96 | $63.62 | 104611 |
| 2022-07-25 | 62.78 | $63.46 | 90100 |
| 2022-07-22 | 62.61 | $63.07 | 64544 |
| 2022-07-21 | 62.55 | $63.41 | 115400 |
| 2022-07-20 | 62.37 | $62.94 | 145000 |
| 2022-07-19 | 62.31 | $62.01 | 132616 |
| 2022-07-18 | 62.55 | $61.38 | 142200 |
| 2022-07-15 | 63.05 | $62.85 | 96900 |
| 2022-07-14 | 63.20 | $62.48 | 93369 |
| 2022-07-13 | 63.52 | $63.48 | 92407 |
| 2022-07-12 | 63.59 | $63.14 | 101525 |
| 2022-07-11 | 63.79 | $63.71 | 98301 |
| 2022-07-08 | 63.86 | $63.53 | 123131 |
| 2022-07-07 | 64.01 | $64.16 | 151809 |
| 2022-07-06 | 64.00 | $63.51 | 124800 |
| 2022-07-05 | 64.19 | $66.10 | 158445 |
| 2022-07-01 | 63.62 | $64.31 | 93320 |
| 2022-06-30 | 63.50 | $63.65 | 116422 |
| 2022-06-29 | 63.57 | $63.37 | 69527 |
| 2022-06-28 | 63.76 | $64.05 | 109638 |
| 2022-06-27 | 63.79 | $64.60 | 119409 |
| 2022-06-24 | 63.66 | $66.06 | 249016 |
| 2022-06-23 | 63.05 | $64.31 | 166800 |
| 2022-06-22 | 62.88 | $61.66 | 118208 |
| 2022-06-21 | 63.54 | $62.37 | 143300 |
| 2022-06-17 | 64.13 | $62.41 | 165147 |
| 2022-06-16 | 64.85 | $62.72 | 138800 |
| 2022-06-15 | 65.64 | $65.08 | 114800 |
| 2022-06-14 | 65.87 | $64.74 | 88400 |
| 2022-06-13 | 66.25 | $64.70 | 106802 |
| 2022-06-10 | 66.74 | $66.31 | 75318 |
| 2022-06-09 | 66.82 | $66.38 | 63461 |
| 2022-06-08 | 66.89 | $66.04 | 79723 |
| 2022-06-07 | 67.09 | $66.73 | 84210 |
| 2022-06-06 | 67.11 | $66.50 | 144600 |
| 2022-06-03 | 67.21 | $67.77 | 98719 |
| 2022-06-02 | 66.92 | $69.62 | 221019 |
| 2022-06-01 | 65.99 | $67.67 | 135460 |
| 2022-05-31 | 65.47 | $67.89 | 178661 |
| 2022-05-27 | 64.78 | $67.17 | 117400 |
| 2022-05-26 | 64.19 | $67.27 | 163800 |
| 2022-05-25 | 63.45 | $66.26 | 344513 |
| 2022-05-24 | 62.90 | $63.64 | 112442 |
| 2022-05-23 | 63.09 | $63.70 | 104808 |
| 2022-05-20 | 63.33 | $63.94 | 119200 |
| 2022-05-19 | 63.59 | $62.98 | 146919 |
| 2022-05-18 | 64.23 | $63.56 | 233506 |
| 2022-05-17 | 64.87 | $66.54 | 137100 |
| 2022-05-16 | 64.73 | $65.45 | 108350 |
| 2022-05-13 | 64.94 | $65.55 | 101900 |
| 2022-05-12 | 65.20 | $65.66 | 157600 |
| 2022-05-11 | 65.51 | $64.60 | 151744 |
| 2022-05-10 | 66.25 | $65.00 | 201700 |
| 2022-05-09 | 67.05 | $65.95 | 147115 |
| 2022-05-06 | 67.75 | $65.78 | 137500 |
| 2022-05-05 | 68.68 | $66.71 | 378600 |
| 2022-05-04 | 69.53 | $70.40 | 138717 |
| 2022-05-03 | 69.42 | $69.31 | 120908 |
| 2022-05-02 | 69.63 | $69.47 | 166220 |
| 2022-04-29 | 69.85 | $68.15 | 108400 |
| 2022-04-28 | 70.54 | $69.46 | 95600 |
| 2022-04-27 | 70.97 | $69.08 | 137888 |
| 2022-04-26 | 71.62 | $69.93 | 116739 |
| 2022-04-25 | 72.13 | $72.30 | 100002 |
| 2022-04-22 | 72.01 | $71.24 | 116142 |
| 2022-04-21 | 72.18 | $72.32 | 90655 |
| 2022-04-20 | 72.05 | $72.88 | 66643 |
| 2022-04-19 | 71.70 | $73.00 | 79600 |
| 2022-04-18 | 71.23 | $72.08 | 117105 |
| 2022-04-14 | 70.95 | $71.73 | 98700 |
| 2022-04-13 | 70.72 | $71.89 | 72900 |
| 2022-04-12 | 70.38 | $71.05 | 113421 |
| 2022-04-11 | 70.24 | $70.85 | 132339 |
| 2022-04-08 | 70.14 | $71.55 | 131500 |
| 2022-04-07 | 69.79 | $70.71 | 138913 |
| 2022-04-06 | 69.65 | $68.44 | 126110 |
| 2022-04-05 | 70.19 | $68.68 | 108100 |
| 2022-04-04 | 70.79 | $70.00 | 113848 |
| 2022-04-01 | 71.10 | $70.45 | 186216 |
| 2022-03-31 | 71.33 | $69.62 | 148900 |
| 2022-03-30 | 71.88 | $70.31 | 105622 |
| 2022-03-29 | 72.31 | $71.64 | 160400 |
| 2022-03-28 | 72.41 | $70.71 | 165821 |
| 2022-03-25 | 72.81 | $72.28 | 116796 |
| 2022-03-24 | 72.78 | $71.33 | 107246 |
| 2022-03-23 | 73.03 | $71.64 | 119600 |
| 2022-03-22 | 73.22 | $73.10 | 165300 |
| 2022-03-21 | 72.96 | $71.88 | 184900 |
| 2022-03-18 | 73.02 | $74.06 | 346700 |
| 2022-03-17 | 72.36 | $73.28 | 130900 |
| 2022-03-16 | 71.80 | $72.50 | 182553 |
| 2022-03-15 | 71.33 | $70.57 | 238927 |
| 2022-03-14 | 71.36 | $71.65 | 177925 |
| 2022-03-11 | 71.04 | $70.64 | 178638 |
| 2022-03-10 | 70.94 | $70.48 | 160800 |
| 2022-03-09 | 70.86 | $69.72 | 213900 |
| 2022-03-08 | 70.99 | $67.92 | 189537 |
| 2022-03-07 | 71.69 | $69.20 | 207300 |
| 2022-03-04 | 72.12 | $69.69 | 416564 |
| 2022-03-03 | 72.45 | $74.37 | 148706 |
| 2022-03-02 | 71.34 | $74.30 | 277009 |
| 2022-03-01 | 69.99 | $72.87 | 175873 |
| 2022-02-28 | 68.77 | $72.41 | 404133 |
| 2022-02-25 | 67.43 | $69.81 | 197200 |
| 2022-02-24 | 66.60 | $67.33 | 284500 |
| 2022-02-23 | 66.39 | $65.13 | 232700 |
| 2022-02-22 | 66.82 | $64.34 | 213537 |
| 2022-02-18 | 67.60 | $67.06 | 145908 |
| 2022-02-17 | 67.68 | $66.40 | 98800 |
| 2022-02-16 | 67.99 | $67.38 | 124202 |
| 2022-02-15 | 68.05 | $68.35 | 101832 |
| 2022-02-14 | 67.80 | $68.86 | 142100 |
| 2022-02-11 | 67.33 | $68.79 | 155827 |
| 2022-02-10 | 66.78 | $67.09 | 162832 |
| 2022-02-09 | 66.65 | $67.56 | 94147 |
| 2022-02-08 | 66.33 | $67.16 | 124747 |
| 2022-02-07 | 66.09 | $66.00 | 131629 |
| 2022-02-04 | 66.15 | $65.71 | 112627 |
| 2022-02-03 | 66.33 | $65.90 | 100000 |
| 2022-02-02 | 66.49 | $66.54 | 282723 |
| 2022-02-01 | 66.49 | $66.34 | 260903 |
| 2022-01-31 | 66.56 | $67.23 | 164100 |
| 2022-01-28 | 66.37 | $66.80 | 104530 |
| 2022-01-27 | 66.27 | $64.96 | 107032 |
| 2022-01-26 | 66.74 | $65.33 | 139432 |
| 2022-01-25 | 67.20 | $67.41 | 232334 |
| 2022-01-24 | 67.11 | $67.92 | 174915 |
| 2022-01-21 | 66.83 | $66.27 | 168149 |
| 2022-01-20 | 67.03 | $65.70 | 113791 |
| 2022-01-19 | 67.44 | $66.48 | 149600 |
| 2022-01-18 | 67.71 | $65.97 | 166201 |
| 2022-01-14 | 68.19 | $67.07 | 147600 |
| 2022-01-13 | 68.42 | $68.16 | 128300 |
| 2022-01-12 | 68.36 | $67.19 | 111400 |
| 2022-01-11 | 68.58 | $67.85 | 190817 |
| 2022-01-10 | 68.64 | $68.36 | 110800 |
| 2022-01-07 | 68.54 | $68.02 | 90400 |
| 2022-01-06 | 68.52 | $68.73 | 112634 |
| 2022-01-05 | 68.27 | $68.73 | 140332 |
| 2022-01-04 | 67.96 | $69.62 | 164119 |
| 2022-01-03 | 67.30 | $68.87 | 114000 |
| 2021-12-31 | 66.73 | $68.02 | 90109 |
| 2021-12-30 | 66.31 | $67.72 | 96126 |
| 2021-12-29 | 65.92 | $67.60 | 89600 |
| 2021-12-28 | 65.48 | $66.94 | 84300 |
| 2021-12-27 | 65.19 | $66.93 | 92200 |
| 2021-12-23 | 64.85 | $66.43 | 83100 |
| 2021-12-22 | 64.62 | $66.62 | 101344 |
| 2021-12-21 | 64.32 | $65.88 | 128944 |
| 2021-12-20 | 64.22 | $65.17 | 197542 |
| 2021-12-17 | 64.36 | $66.71 | 503178 |
| 2021-12-16 | 64.08 | $66.27 | 132800 |
| 2021-12-15 | 63.93 | $66.64 | 158523 |
| 2021-12-14 | 63.67 | $64.66 | 127900 |
| 2021-12-13 | 64.03 | $64.37 | 159820 |
| 2021-12-10 | 64.62 | $64.49 | 178800 |
| 2021-12-09 | 65.35 | $65.39 | 110852 |
| 2021-12-08 | 66.01 | $66.21 | 100439 |
| 2021-12-07 | 66.60 | $65.63 | 150200 |
| 2021-12-06 | 67.55 | $65.19 | 264900 |
| 2021-12-03 | 68.88 | $64.51 | 664860 |
| 2021-12-02 | 70.77 | $71.55 | 128600 |
| 2021-12-01 | 70.86 | $70.58 | 224000 |
| 2021-11-30 | 71.30 | $71.69 | 201309 |
| 2021-11-29 | 71.52 | $71.45 | 225040 |
| 2021-11-26 | 71.89 | $71.25 | 125525 |
| 2021-11-24 | 72.43 | $72.18 | 73400 |
| 2021-11-23 | 72.81 | $72.34 | 141332 |
| 2021-11-22 | 73.24 | $73.63 | 114269 |
| 2021-11-19 | 73.38 | $74.01 | 336806 |
| 2021-11-18 | 73.45 | $73.21 | 155938 |
| 2021-11-17 | 73.80 | $74.89 | 337778 |
| 2021-11-16 | 73.73 | $75.70 | 160100 |
| 2021-11-15 | 73.40 | $74.19 | 108100 |
| 2021-11-12 | 73.49 | $73.02 | 86600 |
| 2021-11-11 | 74.01 | $73.17 | 123034 |
| 2021-11-10 | 74.60 | $72.96 | 135035 |
| 2021-11-09 | 75.42 | $73.49 | 161734 |
| 2021-11-08 | 76.26 | $72.82 | 169621 |
| 2021-11-05 | 77.50 | $73.29 | 268119 |
| 2021-11-04 | 78.86 | $74.70 | 449707 |
| 2021-11-03 | 80.06 | $81.32 | 188300 |
| 2021-11-02 | 79.42 | $78.47 | 102800 |
| 2021-11-01 | 79.52 | $78.89 | 141524 |
| 2021-10-29 | 79.49 | $78.88 | 115500 |
| 2021-10-28 | 79.45 | $77.65 | 82400 |
| 2021-10-27 | 79.76 | $77.11 | 91034 |
| 2021-10-26 | 80.30 | $79.12 | 82016 |
| 2021-10-25 | 80.29 | $80.80 | 111300 |
| 2021-10-22 | 79.72 | $79.72 | 90108 |
| 2021-10-21 | 79.34 | $79.61 | 66500 |
| 2021-10-20 | 78.89 | $79.29 | 58308 |
| 2021-10-19 | 78.42 | $79.12 | 54600 |
| 2021-10-18 | 77.89 | $78.61 | 74212 |
| 2021-10-15 | 77.38 | $77.75 | 94436 |
| 2021-10-14 | 77.03 | $78.23 | 100100 |
| 2021-10-13 | 76.43 | $76.54 | 56600 |
| 2021-10-12 | 76.22 | $76.98 | 66446 |
| 2021-10-11 | 75.83 | $76.20 | 63836 |
| 2021-10-08 | 75.59 | $76.05 | 47800 |
| 2021-10-07 | 75.35 | $76.48 | 88652 |
| 2021-10-06 | 74.92 | $74.96 | 85528 |
| 2021-10-05 | 74.87 | $75.91 | 83631 |
| 2021-10-04 | 74.52 | $74.93 | 90929 |
| 2021-10-01 | 74.40 | $75.26 | 144644 |
| 2021-09-30 | 74.17 | $73.78 | 86030 |
| 2021-09-29 | 74.36 | $75.12 | 81000 |
| 2021-09-28 | 74.18 | $74.43 | 93738 |
| 2021-09-27 | 74.18 | $75.84 | 69700 |
| 2021-09-24 | 73.76 | $75.26 | 78909 |
| 2021-09-23 | 73.44 | $75.08 | 104815 |
| 2021-09-22 | 73.13 | $74.06 | 100305 |
| 2021-09-21 | 73.10 | $73.90 | 82600 |
| 2021-09-20 | 73.13 | $73.84 | 107645 |
| 2021-09-17 | 73.22 | $74.29 | 312600 |
| 2021-09-16 | 73.21 | $73.03 | 93200 |
| 2021-09-15 | 73.63 | $73.81 | 116300 |
| 2021-09-14 | 73.92 | $72.65 | 132610 |
| 2021-09-13 | 74.66 | $74.28 | 103600 |
| 2021-09-10 | 75.08 | $74.64 | 104500 |
| 2021-09-09 | 75.49 | $75.22 | 123848 |
| 2021-09-08 | 75.84 | $73.80 | 91393 |
| 2021-09-07 | 76.73 | $74.67 | 131100 |
| 2021-09-03 | 77.55 | $75.89 | 117044 |
| 2021-09-02 | 78.17 | $75.80 | 193800 |
| 2021-09-01 | 78.97 | $78.74 | 94800 |
| 2021-08-31 | 79.01 | $78.19 | 112400 |
| 2021-08-30 | 79.24 | $78.92 | 95851 |
| 2021-08-27 | 79.29 | $79.63 | 138500 |
| 2021-08-26 | 79.12 | $78.31 | 80309 |
| 2021-08-25 | 79.34 | $78.40 | 83139 |
| 2021-08-24 | 79.57 | $77.37 | 97900 |
| 2021-08-23 | 80.18 | $78.91 | 88500 |
| 2021-08-20 | 80.44 | $78.91 | 101600 |
| 2021-08-19 | 80.74 | $78.53 | 163406 |
| 2021-08-18 | 81.22 | $79.21 | 90400 |
| 2021-08-17 | 81.57 | $80.36 | 76926 |
| 2021-08-16 | 81.63 | $81.01 | 81767 |
| 2021-08-13 | 81.47 | $80.77 | 83022 |
| 2021-08-12 | 81.35 | $82.91 | 121700 |
| 2021-08-11 | 80.50 | $82.80 | 100300 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
44.12
2026-08-07
Close Price
$37.11
Vol: 80600
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.78
Average
47.77
Maximum
81.94
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 44.12 | $37.11 | 80600 |
| 2026-08-06 | 46.78 | $37.81 | 83786 |
| 2026-08-05 | 49.24 | $38.42 | 167235 |
| 2026-08-04 | 52.28 | $39.13 | 150500 |
| 2026-08-03 | 49.88 | $38.55 | 133060 |
| 2026-07-31 | 43.45 | $37.17 | 209700 |
| 2026-07-30 | 52.15 | $39.06 | 208863 |
| 2026-07-29 | 45.20 | $37.80 | 126700 |
| 2026-07-28 | 48.04 | $38.34 | 99008 |
| 2026-07-27 | 51.27 | $38.91 | 83900 |
| 2026-07-24 | 47.25 | $38.23 | 72000 |
| 2026-07-23 | 46.20 | $38.06 | 101924 |
| 2026-07-22 | 47.85 | $38.37 | 90718 |
| 2026-07-21 | 50.11 | $38.78 | 101303 |
| 2026-07-20 | 46.67 | $38.19 | 86909 |
| 2026-07-17 | 44.58 | $37.85 | 85100 |
| 2026-07-16 | 49.89 | $38.82 | 101928 |
| 2026-07-15 | 44.44 | $37.98 | 68002 |
| 2026-07-14 | 43.68 | $37.87 | 83800 |
| 2026-07-13 | 46.78 | $38.43 | 86506 |
| 2026-07-10 | 48.29 | $38.69 | 67542 |
| 2026-07-09 | 47.49 | $38.56 | 116642 |
| 2026-07-08 | 46.82 | $38.45 | 91078 |
| 2026-07-07 | 45.81 | $38.28 | 83914 |
| 2026-07-06 | 43.22 | $37.85 | 103400 |
| 2026-07-02 | 42.00 | $37.65 | 97705 |
| 2026-07-01 | 41.82 | $37.62 | 83017 |
| 2026-06-30 | 42.78 | $37.85 | 119670 |
| 2026-06-29 | 42.94 | $37.89 | 111122 |
| 2026-06-26 | 44.72 | $38.33 | 489000 |
| 2026-06-25 | 45.13 | $38.43 | 185800 |
| 2026-06-24 | 45.59 | $38.55 | 329636 |
| 2026-06-23 | 56.88 | $40.96 | 97700 |
| 2026-06-22 | 54.81 | $40.49 | 155990 |
| 2026-06-18 | 53.45 | $40.19 | 303014 |
| 2026-06-17 | 41.42 | $38.03 | 121200 |
| 2026-06-16 | 41.85 | $38.12 | 143456 |
| 2026-06-15 | 43.22 | $38.41 | 77511 |
| 2026-06-12 | 48.75 | $39.47 | 74627 |
| 2026-06-11 | 47.73 | $39.30 | 119406 |
| 2026-06-10 | 45.24 | $38.89 | 126621 |
| 2026-06-09 | 45.17 | $38.88 | 125100 |
| 2026-06-08 | 42.64 | $38.46 | 94822 |
| 2026-06-05 | 44.07 | $38.77 | 77497 |
| 2026-06-04 | 47.06 | $39.39 | 74400 |
| 2026-06-03 | 43.28 | $38.75 | 95732 |
| 2026-06-02 | 43.70 | $38.84 | 119400 |
| 2026-06-01 | 44.15 | $38.94 | 90200 |
| 2026-05-29 | 44.81 | $39.09 | 260942 |
| 2026-05-28 | 46.02 | $39.37 | 134000 |
| 2026-05-27 | 47.05 | $39.61 | 102100 |
| 2026-05-26 | 49.72 | $40.21 | 107600 |
| 2026-05-22 | 48.94 | $40.04 | 127735 |
| 2026-05-21 | 45.65 | $39.34 | 98916 |
| 2026-05-20 | 45.61 | $39.33 | 111800 |
| 2026-05-19 | 45.83 | $39.39 | 106400 |
| 2026-05-18 | 48.81 | $40.16 | 143027 |
| 2026-05-15 | 45.81 | $39.47 | 91303 |
| 2026-05-14 | 47.34 | $39.87 | 122600 |
| 2026-05-13 | 44.53 | $39.23 | 199507 |
| 2026-05-12 | 39.34 | $38.15 | 239915 |
| 2026-05-11 | 36.35 | $37.58 | 181300 |
| 2026-05-08 | 41.30 | $39.04 | 147400 |
| 2026-05-07 | 41.67 | $39.14 | 254574 |
| 2026-05-06 | 47.15 | $40.51 | 138609 |
| 2026-05-05 | 53.28 | $41.77 | 99600 |
| 2026-05-04 | 49.41 | $40.99 | 150326 |
| 2026-05-01 | 63.24 | $43.16 | 94916 |
| 2026-04-30 | 64.99 | $43.38 | 76100 |
| 2026-04-29 | 62.67 | $42.86 | 109001 |
| 2026-04-28 | 64.71 | $43.12 | 89629 |
| 2026-04-27 | 64.20 | $43.00 | 103711 |
| 2026-04-24 | 61.88 | $42.47 | 95747 |
| 2026-04-23 | 61.26 | $42.33 | 80400 |
| 2026-04-22 | 60.14 | $42.08 | 73719 |
| 2026-04-21 | 60.14 | $42.08 | 150200 |
| 2026-04-20 | 60.14 | $42.08 | 180668 |
| 2026-04-17 | 60.92 | $42.21 | 100147 |
| 2026-04-16 | 60.05 | $41.98 | 152800 |
| 2026-04-15 | 62.17 | $42.35 | 81721 |
| 2026-04-14 | 61.96 | $42.29 | 114348 |
| 2026-04-13 | 59.43 | $41.57 | 125227 |
| 2026-04-10 | 57.14 | $40.96 | 106900 |
| 2026-04-09 | 58.06 | $41.14 | 148400 |
| 2026-04-08 | 58.96 | $41.32 | 157664 |
| 2026-04-07 | 56.50 | $40.63 | 137130 |
| 2026-04-06 | 56.55 | $40.64 | 181848 |
| 2026-04-02 | 58.24 | $41.01 | 287938 |
| 2026-04-01 | 57.85 | $40.89 | 179500 |
| 2026-03-31 | 55.21 | $40.09 | 199661 |
| 2026-03-30 | 54.98 | $40.02 | 165882 |
| 2026-03-27 | 58.33 | $40.83 | 188617 |
| 2026-03-26 | 63.12 | $41.89 | 248946 |
| 2026-03-25 | 71.79 | $43.53 | 439617 |
| 2026-03-24 | 63.74 | $40.74 | 178258 |
| 2026-03-23 | 59.63 | $39.69 | 208300 |
| 2026-03-20 | 56.45 | $38.98 | 347340 |
| 2026-03-19 | 59.39 | $39.45 | 183219 |
| 2026-03-18 | 55.86 | $38.69 | 114800 |
| 2026-03-17 | 56.35 | $38.77 | 301300 |
| 2026-03-16 | 58.99 | $39.20 | 134936 |
| 2026-03-13 | 54.83 | $38.31 | 154010 |
| 2026-03-12 | 57.25 | $38.70 | 167126 |
| 2026-03-11 | 58.90 | $38.96 | 175227 |
| 2026-03-10 | 56.90 | $38.52 | 159900 |
| 2026-03-09 | 56.63 | $38.46 | 181500 |
| 2026-03-06 | 54.64 | $38.02 | 209800 |
| 2026-03-05 | 50.13 | $37.11 | 243639 |
| 2026-03-04 | 57.32 | $38.32 | 184004 |
| 2026-03-03 | 56.79 | $38.21 | 260700 |
| 2026-03-02 | 55.53 | $37.95 | 292163 |
| 2026-02-27 | 52.99 | $37.44 | 217515 |
| 2026-02-26 | 52.99 | $37.44 | 151827 |
| 2026-02-25 | 47.70 | $36.44 | 83700 |
| 2026-02-24 | 51.92 | $37.20 | 152600 |
| 2026-02-23 | 53.22 | $37.42 | 159200 |
| 2026-02-20 | 59.71 | $38.43 | 101533 |
| 2026-02-19 | 59.43 | $38.37 | 136529 |
| 2026-02-18 | 55.68 | $37.60 | 106400 |
| 2026-02-17 | 51.90 | $36.91 | 171630 |
| 2026-02-13 | 55.63 | $37.48 | 102200 |
| 2026-02-12 | 53.86 | $37.16 | 217300 |
| 2026-02-11 | 59.33 | $37.94 | 124522 |
| 2026-02-10 | 59.62 | $37.98 | 100400 |
| 2026-02-09 | 62.96 | $38.43 | 154222 |
| 2026-02-06 | 62.52 | $38.33 | 114410 |
| 2026-02-05 | 61.19 | $38.03 | 207905 |
| 2026-02-04 | 60.40 | $37.85 | 159303 |
| 2026-02-03 | 60.14 | $37.79 | 202100 |
| 2026-02-02 | 55.42 | $36.77 | 130300 |
| 2026-01-30 | 55.02 | $36.69 | 160200 |
| 2026-01-29 | 57.20 | $37.05 | 187900 |
| 2026-01-28 | 60.15 | $37.52 | 271800 |
| 2026-01-27 | 63.04 | $37.96 | 151039 |
| 2026-01-26 | 62.77 | $37.89 | 211139 |
| 2026-01-23 | 61.03 | $37.44 | 110917 |
| 2026-01-22 | 61.09 | $37.45 | 132382 |
| 2026-01-21 | 63.72 | $37.89 | 169101 |
| 2026-01-20 | 62.75 | $37.61 | 139300 |
| 2026-01-16 | 63.50 | $37.74 | 253125 |
| 2026-01-15 | 66.82 | $38.31 | 196400 |
| 2026-01-14 | 66.32 | $38.14 | 329200 |
| 2026-01-13 | 62.78 | $37.01 | 268718 |
| 2026-01-12 | 62.18 | $36.83 | 246400 |
| 2026-01-09 | 64.09 | $37.18 | 230100 |
| 2026-01-08 | 61.70 | $36.43 | 208903 |
| 2026-01-07 | 56.96 | $35.13 | 205736 |
| 2026-01-06 | 56.69 | $35.06 | 243000 |
| 2026-01-05 | 52.51 | $34.04 | 303850 |
| 2026-01-02 | 49.94 | $33.47 | 181525 |
| 2025-12-31 | 45.95 | $32.65 | 227000 |
| 2025-12-30 | 45.50 | $32.56 | 250820 |
| 2025-12-29 | 45.58 | $32.58 | 207660 |
| 2025-12-26 | 44.07 | $32.26 | 189800 |
| 2025-12-24 | 45.04 | $32.52 | 159600 |
| 2025-12-23 | 43.92 | $32.27 | 333400 |
| 2025-12-22 | 42.90 | $32.04 | 347449 |
| 2025-12-19 | 42.82 | $32.02 | 3.6M |
| 2025-12-18 | 40.71 | $31.52 | 275032 |
| 2025-12-17 | 41.02 | $31.63 | 302000 |
| 2025-12-16 | 41.90 | $31.94 | 285700 |
| 2025-12-15 | 43.54 | $32.52 | 321345 |
| 2025-12-12 | 44.14 | $32.73 | 265548 |
| 2025-12-11 | 46.20 | $33.45 | 334200 |
| 2025-12-10 | 44.49 | $32.95 | 270134 |
| 2025-12-09 | 42.22 | $32.30 | 306371 |
| 2025-12-08 | 42.83 | $32.54 | 644300 |
| 2025-12-05 | 45.47 | $33.55 | 353800 |
| 2025-12-04 | 40.92 | $32.22 | 271714 |
| 2025-12-03 | 38.03 | $31.44 | 251727 |
| 2025-12-02 | 34.52 | $30.54 | 293069 |
| 2025-12-01 | 31.11 | $29.71 | 271105 |
| 2025-11-28 | 31.89 | $30.12 | 138500 |
| 2025-11-26 | 31.91 | $30.13 | 269515 |
| 2025-11-25 | 31.19 | $29.94 | 207238 |
| 2025-11-24 | 29.88 | $29.59 | 361300 |
| 2025-11-21 | 29.27 | $29.42 | 357400 |
| 2025-11-20 | 27.08 | $28.81 | 301240 |
| 2025-11-19 | 27.81 | $29.36 | 313800 |
| 2025-11-18 | 29.81 | $30.78 | 237580 |
| 2025-11-17 | 28.05 | $30.27 | 352897 |
| 2025-11-14 | 29.41 | $31.26 | 271060 |
| 2025-11-13 | 27.73 | $30.76 | 272330 |
| 2025-11-12 | 28.51 | $31.37 | 254900 |
| 2025-11-11 | 29.01 | $31.76 | 286233 |
| 2025-11-10 | 30.65 | $33.01 | 275645 |
| 2025-11-07 | 31.92 | $33.94 | 346262 |
| 2025-11-06 | 33.67 | $35.17 | 435911 |
| 2025-11-05 | 53.35 | $43.86 | 192557 |
| 2025-11-04 | 45.88 | $41.70 | 143900 |
| 2025-11-03 | 44.39 | $41.32 | 196930 |
| 2025-10-31 | 47.98 | $42.41 | 221820 |
| 2025-10-30 | 52.71 | $43.68 | 155639 |
| 2025-10-29 | 54.47 | $44.12 | 153930 |
| 2025-10-28 | 59.84 | $45.36 | 144808 |
| 2025-10-27 | 67.13 | $46.80 | 202547 |
| 2025-10-24 | 68.00 | $46.96 | 129227 |
| 2025-10-23 | 65.75 | $46.11 | 164700 |
| 2025-10-22 | 62.31 | $44.95 | 149613 |
| 2025-10-21 | 60.01 | $44.25 | 139832 |
| 2025-10-20 | 61.38 | $44.52 | 179604 |
| 2025-10-17 | 62.08 | $44.66 | 162900 |
| 2025-10-16 | 68.91 | $45.94 | 166300 |
| 2025-10-15 | 73.09 | $46.64 | 222144 |
| 2025-10-14 | 76.16 | $47.13 | 130294 |
| 2025-10-13 | 74.52 | $46.34 | 152037 |
| 2025-10-10 | 71.97 | $45.24 | 175236 |
| 2025-10-09 | 80.15 | $46.42 | 157511 |
| 2025-10-08 | 81.94 | $46.66 | 164415 |
| 2025-10-07 | 79.40 | $45.27 | 172049 |
| 2025-10-06 | 78.96 | $45.05 | 199453 |
| 2025-10-03 | 77.90 | $44.54 | 184100 |
| 2025-10-02 | 77.20 | $44.21 | 191700 |
| 2025-10-01 | 76.78 | $44.01 | 200300 |
| 2025-09-30 | 75.61 | $43.47 | 298439 |
| 2025-09-29 | 74.01 | $42.77 | 649100 |
| 2025-09-26 | 78.20 | $43.37 | 230200 |
| 2025-09-25 | 74.58 | $41.78 | 168223 |
| 2025-09-24 | 77.74 | $42.19 | 318644 |
| 2025-09-23 | 79.14 | $42.37 | 480661 |
| 2025-09-22 | 74.21 | $40.36 | 336950 |
| 2025-09-19 | 72.26 | $39.73 | 690000 |
| 2025-09-18 | 70.80 | $39.29 | 192645 |
| 2025-09-17 | 70.56 | $39.22 | 286700 |
| 2025-09-16 | 71.34 | $39.32 | 410500 |
| 2025-09-15 | 66.03 | $37.83 | 216461 |
| 2025-09-12 | 63.06 | $37.15 | 222100 |
| 2025-09-11 | 63.14 | $37.16 | 337233 |
| 2025-09-10 | 59.00 | $36.29 | 540200 |
| 2025-09-09 | 52.87 | $35.23 | 126800 |
| 2025-09-08 | 55.86 | $35.63 | 143212 |
| 2025-09-05 | 54.27 | $35.37 | 143211 |
| 2025-09-04 | 51.44 | $34.93 | 151557 |
| 2025-09-03 | 46.74 | $34.27 | 129800 |
| 2025-09-02 | 48.36 | $34.51 | 120849 |
| 2025-08-29 | 49.44 | $34.67 | 122300 |
| 2025-08-28 | 48.55 | $34.54 | 142700 |
| 2025-08-27 | 51.39 | $34.97 | 96900 |
| 2025-08-26 | 52.06 | $35.07 | 153300 |
| 2025-08-25 | 51.52 | $34.98 | 127505 |
| 2025-08-22 | 51.11 | $34.91 | 151346 |
| 2025-08-21 | 45.57 | $34.02 | 120000 |
| 2025-08-20 | 46.13 | $34.12 | 190219 |
| 2025-08-19 | 46.34 | $34.16 | 162700 |
| 2025-08-18 | 44.69 | $33.89 | 154753 |
| 2025-08-15 | 46.45 | $34.24 | 281355 |
| 2025-08-14 | 49.26 | $34.77 | 174100 |
| 2025-08-13 | 49.90 | $34.89 | 202300 |
| 2025-08-12 | 44.28 | $33.92 | 186200 |
| 2025-08-11 | 39.84 | $33.25 | 179700 |
| 2025-08-08 | 39.84 | $33.25 | 154332 |
| 2025-08-07 | 39.84 | $33.25 | 193800 |
| 2025-08-06 | 40.50 | $33.41 | 198300 |
| 2025-08-05 | 40.58 | $33.43 | 285700 |
| 2025-08-04 | 36.48 | $32.74 | 371794 |
| 2025-08-01 | 29.88 | $31.75 | 425096 |
| 2025-07-31 | 39.33 | $34.16 | 484538 |
| 2025-07-30 | 41.72 | $34.62 | 231877 |
| 2025-07-29 | 43.36 | $34.92 | 132200 |
| 2025-07-28 | 43.07 | $34.88 | 136227 |
| 2025-07-25 | 45.16 | $35.27 | 97665 |
| 2025-07-24 | 44.04 | $35.10 | 121200 |
| 2025-07-23 | 51.11 | $36.31 | 133354 |
| 2025-07-22 | 44.85 | $35.41 | 207405 |
| 2025-07-21 | 41.03 | $34.93 | 239462 |
| 2025-07-18 | 40.21 | $34.83 | 175941 |
| 2025-07-17 | 44.83 | $35.61 | 144212 |
| 2025-07-16 | 44.12 | $35.52 | 154944 |
| 2025-07-15 | 41.28 | $35.16 | 175515 |
| 2025-07-14 | 44.97 | $35.77 | 171900 |
| 2025-07-11 | 44.03 | $35.65 | 173736 |
| 2025-07-10 | 44.88 | $35.79 | 147653 |
| 2025-07-09 | 45.29 | $35.86 | 127500 |
| 2025-07-08 | 47.29 | $36.20 | 260081 |
| 2025-07-07 | 46.43 | $36.07 | 146245 |
| 2025-07-03 | 49.07 | $36.52 | 74500 |
| 2025-07-02 | 49.19 | $36.54 | 133800 |
| 2025-07-01 | 46.43 | $36.09 | 115859 |
| 2025-06-30 | 45.24 | $35.90 | 219649 |
| 2025-06-27 | 44.19 | $35.73 | 295227 |
| 2025-06-26 | 46.07 | $36.11 | 151500 |
| 2025-06-25 | 42.65 | $35.55 | 200727 |
| 2025-06-24 | 43.74 | $35.78 | 303100 |
| 2025-06-23 | 44.48 | $35.94 | 291579 |
| 2025-06-20 | 51.05 | $37.21 | 482279 |
| 2025-06-18 | 54.16 | $37.73 | 192106 |
| 2025-06-17 | 51.63 | $37.26 | 206332 |
| 2025-06-16 | 54.17 | $37.68 | 135200 |
| 2025-06-13 | 53.50 | $37.55 | 150304 |
| 2025-06-12 | 55.34 | $37.86 | 108706 |
| 2025-06-11 | 55.24 | $37.84 | 130900 |
| 2025-06-10 | 54.70 | $37.72 | 184840 |
| 2025-06-09 | 52.59 | $37.26 | 262736 |
| 2025-06-06 | 45.66 | $35.93 | 128347 |
| 2025-06-05 | 44.74 | $35.77 | 145648 |
| 2025-06-04 | 44.63 | $35.75 | 167800 |
| 2025-06-03 | 44.80 | $35.79 | 161347 |
| 2025-06-02 | 43.51 | $35.54 | 229807 |
| 2025-05-30 | 46.22 | $36.20 | 242000 |
| 2025-05-29 | 45.24 | $36.00 | 130716 |
| 2025-05-28 | 43.62 | $35.67 | 132800 |
| 2025-05-27 | 46.01 | $36.28 | 190400 |
| 2025-05-23 | 43.00 | $35.66 | 170809 |
| 2025-05-22 | 43.78 | $35.87 | 158929 |
| 2025-05-21 | 44.11 | $35.96 | 150307 |
| 2025-05-20 | 46.23 | $36.54 | 154100 |
| 2025-05-19 | 47.12 | $36.78 | 123746 |
| 2025-05-16 | 47.59 | $36.91 | 176821 |
| 2025-05-15 | 48.59 | $37.19 | 128921 |
| 2025-05-14 | 46.93 | $36.75 | 206432 |
| 2025-05-13 | 47.73 | $36.99 | 207642 |
| 2025-05-12 | 45.53 | $36.39 | 243167 |
| 2025-05-09 | 39.98 | $35.00 | 235246 |
| 2025-05-08 | 40.98 | $35.35 | 344600 |
| 2025-05-07 | 29.66 | $32.98 | 192795 |
| 2025-05-06 | 30.48 | $33.33 | 265152 |
| 2025-05-05 | 32.82 | $34.28 | 415900 |
| 2025-05-02 | 34.77 | $35.01 | 370300 |
| 2025-05-01 | 30.42 | $34.20 | 619918 |
| 2025-04-30 | 61.51 | $40.66 | 186700 |
| 2025-04-29 | 61.70 | $40.68 | 117215 |
| 2025-04-28 | 58.29 | $40.11 | 125253 |
| 2025-04-25 | 60.26 | $40.33 | 93032 |
| 2025-04-24 | 59.91 | $40.27 | 106723 |
| 2025-04-23 | 58.03 | $39.95 | 149200 |
| 2025-04-22 | 56.65 | $39.72 | 121366 |
| 2025-04-21 | 51.87 | $38.99 | 100000 |
| 2025-04-17 | 54.20 | $39.29 | 92746 |
| 2025-04-16 | 50.62 | $38.78 | 85203 |
| 2025-04-15 | 50.91 | $38.82 | 138200 |
| 2025-04-14 | 51.20 | $38.86 | 89200 |
| 2025-04-11 | 51.82 | $38.95 | 119900 |
| 2025-04-10 | 45.85 | $38.09 | 115533 |
| 2025-04-09 | 46.11 | $38.13 | 186437 |
| 2025-04-08 | 41.85 | $37.57 | 243600 |
| 2025-04-07 | 41.54 | $37.53 | 220907 |
| 2025-04-04 | 48.70 | $38.68 | 260904 |
| 2025-04-03 | 47.73 | $38.55 | 162658 |
| 2025-04-02 | 52.59 | $39.22 | 77467 |
| 2025-04-01 | 54.32 | $39.44 | 75237 |
| 2025-03-31 | 53.33 | $39.29 | 130635 |
| 2025-03-28 | 54.45 | $39.44 | 113000 |
| 2025-03-27 | 58.26 | $39.93 | 138300 |
| 2025-03-26 | 55.99 | $39.55 | 83337 |
| 2025-03-25 | 55.01 | $39.39 | 89000 |
| 2025-03-24 | 56.12 | $39.54 | 115900 |
| 2025-03-21 | 55.38 | $39.41 | 289904 |
| 2025-03-20 | 56.50 | $39.57 | 92054 |
| 2025-03-19 | 60.09 | $40.07 | 105300 |
| 2025-03-18 | 60.98 | $40.19 | 128914 |
| 2025-03-17 | 60.10 | $40.00 | 123338 |
| 2025-03-14 | 63.10 | $40.42 | 153446 |
| 2025-03-13 | 62.02 | $40.17 | 160100 |
| 2025-03-12 | 58.74 | $39.45 | 146000 |
| 2025-03-11 | 62.07 | $39.92 | 141900 |
| 2025-03-10 | 63.23 | $40.08 | 155735 |
| 2025-03-07 | 61.25 | $39.62 | 186746 |
| 2025-03-06 | 64.17 | $40.03 | 149372 |
| 2025-03-05 | 61.85 | $39.48 | 132132 |
| 2025-03-04 | 61.68 | $39.44 | 160800 |
| 2025-03-03 | 63.30 | $39.68 | 146600 |
| 2025-02-28 | 62.44 | $39.46 | 159038 |
| 2025-02-27 | 63.27 | $39.59 | 128207 |
| 2025-02-26 | 66.16 | $40.04 | 151200 |
| 2025-02-25 | 71.25 | $40.78 | 160702 |
| 2025-02-24 | 67.89 | $39.72 | 191754 |
| 2025-02-21 | 67.55 | $39.62 | 266729 |
| 2025-02-20 | 68.87 | $39.81 | 467119 |
| 2025-02-19 | 46.00 | $35.46 | 134200 |
| 2025-02-18 | 42.79 | $35.11 | 140300 |
| 2025-02-14 | 45.82 | $35.52 | 120138 |
| 2025-02-13 | 50.19 | $36.05 | 122639 |
| 2025-02-12 | 48.43 | $35.85 | 110705 |
| 2025-02-11 | 49.17 | $35.94 | 178709 |
| 2025-02-10 | 45.84 | $35.56 | 274203 |
| 2025-02-07 | 44.56 | $35.42 | 106513 |
| 2025-02-06 | 45.81 | $35.59 | 87285 |
| 2025-02-05 | 46.24 | $35.65 | 82200 |
| 2025-02-04 | 45.92 | $35.61 | 93948 |
| 2025-02-03 | 42.02 | $35.14 | 118937 |
| 2025-01-31 | 45.04 | $35.60 | 159324 |
| 2025-01-30 | 49.11 | $36.16 | 120823 |
| 2025-01-29 | 47.33 | $35.94 | 116900 |
| 2025-01-28 | 48.96 | $36.16 | 125613 |
| 2025-01-27 | 52.29 | $36.59 | 116400 |
| 2025-01-24 | 48.58 | $36.11 | 93419 |
| 2025-01-23 | 48.10 | $36.05 | 114211 |
| 2025-01-22 | 45.36 | $35.71 | 135300 |
| 2025-01-21 | 45.69 | $35.76 | 172600 |
| 2025-01-17 | 44.99 | $35.67 | 103606 |
| 2025-01-16 | 46.71 | $35.94 | 97200 |
| 2025-01-15 | 44.24 | $35.61 | 100346 |
| 2025-01-14 | 44.48 | $35.65 | 93500 |
| 2025-01-13 | 44.82 | $35.71 | 153800 |
| 2025-01-10 | 37.68 | $34.77 | 157368 |
| 2025-01-08 | 38.23 | $34.88 | 152600 |
| 2025-01-07 | 35.80 | $34.58 | 131214 |
| 2025-01-06 | 37.14 | $34.87 | 142800 |
| 2025-01-03 | 38.32 | $35.12 | 116000 |
| 2025-01-02 | 36.33 | $34.86 | 121874 |
| 2024-12-31 | 38.65 | $35.37 | 175145 |
| 2024-12-30 | 32.98 | $34.66 | 172221 |
| 2024-12-27 | 32.90 | $34.65 | 120200 |
| 2024-12-26 | 34.27 | $34.99 | 109023 |
| 2024-12-24 | 34.80 | $35.12 | 75400 |
| 2024-12-23 | 31.00 | $34.63 | 403880 |
| 2024-12-20 | 32.09 | $34.93 | 576368 |
| 2024-12-19 | 33.19 | $35.23 | 230685 |
| 2024-12-18 | 34.51 | $35.58 | 311515 |
| 2024-12-17 | 37.02 | $36.21 | 293804 |
| 2024-12-16 | 40.15 | $36.92 | 232902 |
| 2024-12-13 | 36.26 | $36.38 | 118000 |
| 2024-12-12 | 37.15 | $36.59 | 102441 |
| 2024-12-11 | 38.04 | $36.80 | 183942 |
| 2024-12-10 | 39.06 | $37.04 | 177100 |
| 2024-12-09 | 37.20 | $36.76 | 257026 |
| 2024-12-06 | 32.07 | $36.03 | 274314 |
| 2024-12-05 | 38.59 | $37.62 | 130832 |
| 2024-12-04 | 40.62 | $38.03 | 137500 |
| 2024-12-03 | 37.58 | $37.63 | 155133 |
| 2024-12-02 | 39.70 | $38.07 | 161700 |
| 2024-11-29 | 39.80 | $38.09 | 87929 |
| 2024-11-27 | 39.38 | $38.03 | 123800 |
| 2024-11-26 | 39.04 | $37.98 | 280100 |
| 2024-11-25 | 41.46 | $38.53 | 153800 |
| 2024-11-22 | 37.73 | $37.97 | 140063 |
| 2024-11-21 | 34.62 | $37.53 | 144200 |
| 2024-11-20 | 33.47 | $37.37 | 120863 |
| 2024-11-19 | 36.98 | $38.28 | 124847 |
| 2024-11-18 | 35.06 | $38.01 | 133930 |
| 2024-11-15 | 36.55 | $38.39 | 152313 |
| 2024-11-14 | 36.67 | $38.42 | 149206 |
| 2024-11-13 | 41.77 | $39.63 | 235600 |
| 2024-11-12 | 46.60 | $40.58 | 132000 |
| 2024-11-11 | 47.48 | $40.74 | 121913 |
| 2024-11-08 | 49.25 | $41.06 | 192458 |
| 2024-11-07 | 48.91 | $41.00 | 210113 |
| 2024-11-06 | 47.01 | $40.66 | 593700 |
| 2024-11-05 | 53.09 | $41.76 | 330683 |
| 2024-11-04 | 45.05 | $40.45 | 244200 |
| 2024-11-01 | 41.87 | $40.01 | 389651 |
| 2024-10-31 | 36.39 | $39.32 | 578412 |
| 2024-10-30 | 44.90 | $40.78 | 161505 |
| 2024-10-29 | 47.58 | $41.15 | 180739 |
| 2024-10-28 | 46.60 | $41.03 | 93800 |
| 2024-10-25 | 43.59 | $40.67 | 122710 |
| 2024-10-24 | 42.56 | $40.55 | 90100 |
| 2024-10-23 | 42.99 | $40.62 | 94140 |
| 2024-10-22 | 43.05 | $40.63 | 94559 |
| 2024-10-21 | 48.68 | $41.51 | 129000 |
| 2024-10-18 | 56.40 | $42.48 | 72846 |
| 2024-10-17 | 54.42 | $42.20 | 64314 |
| 2024-10-16 | 54.07 | $42.15 | 98847 |
| 2024-10-15 | 47.47 | $41.30 | 93200 |
| 2024-10-14 | 47.78 | $41.34 | 59953 |
| 2024-10-11 | 47.70 | $41.33 | 95159 |
| 2024-10-10 | 46.20 | $41.14 | 147706 |
| 2024-10-09 | 46.67 | $41.21 | 131317 |
| 2024-10-08 | 45.48 | $41.05 | 107300 |
| 2024-10-07 | 48.51 | $41.52 | 93936 |
| 2024-10-04 | 43.31 | $40.84 | 85226 |
| 2024-10-03 | 42.42 | $40.73 | 95100 |
| 2024-10-02 | 44.23 | $41.03 | 67438 |
| 2024-10-01 | 47.76 | $41.58 | 81204 |
| 2024-09-30 | 48.43 | $41.68 | 120330 |
| 2024-09-27 | 49.09 | $41.78 | 120900 |
| 2024-09-26 | 51.60 | $42.16 | 82500 |
| 2024-09-25 | 50.84 | $42.04 | 87000 |
| 2024-09-24 | 53.41 | $42.43 | 109500 |
| 2024-09-23 | 52.18 | $42.22 | 113833 |
| 2024-09-20 | 49.05 | $41.71 | 734822 |
| 2024-09-19 | 53.27 | $42.36 | 130208 |
| 2024-09-18 | 47.32 | $41.46 | 138600 |
| 2024-09-17 | 47.03 | $41.42 | 186900 |
| 2024-09-16 | 48.27 | $41.62 | 151900 |
| 2024-09-13 | 47.48 | $41.50 | 88800 |
| 2024-09-12 | 43.90 | $40.97 | 84083 |
| 2024-09-11 | 41.68 | $40.66 | 153200 |
| 2024-09-10 | 42.72 | $40.86 | 133400 |
| 2024-09-09 | 40.33 | $40.52 | 166400 |
| 2024-09-06 | 42.87 | $41.03 | 127100 |
| 2024-09-05 | 43.96 | $41.24 | 75943 |
| 2024-09-04 | 44.89 | $41.42 | 92734 |
| 2024-09-03 | 45.49 | $41.54 | 89371 |
| 2024-08-30 | 48.50 | $42.12 | 155843 |
| 2024-08-29 | 48.22 | $42.07 | 74901 |
| 2024-08-28 | 46.51 | $41.76 | 82374 |
| 2024-08-27 | 49.00 | $42.26 | 67500 |
| 2024-08-26 | 49.60 | $42.38 | 91800 |
| 2024-08-23 | 47.60 | $41.99 | 143847 |
| 2024-08-22 | 46.09 | $41.70 | 168700 |
| 2024-08-21 | 49.01 | $42.33 | 73600 |
| 2024-08-20 | 46.18 | $41.78 | 82100 |
| 2024-08-19 | 47.83 | $42.14 | 89847 |
| 2024-08-16 | 46.42 | $41.86 | 246521 |
| 2024-08-15 | 45.67 | $41.71 | 97542 |
| 2024-08-14 | 42.73 | $41.13 | 74200 |
| 2024-08-13 | 44.38 | $41.55 | 93759 |
| 2024-08-12 | 42.32 | $41.14 | 209013 |
| 2024-08-09 | 43.91 | $41.56 | 119224 |
| 2024-08-08 | 43.71 | $41.52 | 104200 |
| 2024-08-07 | 38.87 | $40.54 | 101500 |
| 2024-08-06 | 38.51 | $40.47 | 140113 |
| 2024-08-05 | 41.03 | $41.24 | 137600 |
| 2024-08-02 | 49.40 | $43.34 | 151245 |
| 2024-08-01 | 49.08 | $43.27 | 269300 |
| 2024-07-31 | 58.60 | $45.11 | 129244 |
| 2024-07-30 | 63.91 | $45.94 | 93789 |
| 2024-07-29 | 62.23 | $45.51 | 98800 |
| 2024-07-26 | 60.90 | $45.18 | 108400 |
| 2024-07-25 | 59.50 | $44.84 | 86856 |
| 2024-07-24 | 54.65 | $43.77 | 88719 |
| 2024-07-23 | 54.55 | $43.75 | 92252 |
| 2024-07-22 | 53.23 | $43.47 | 94100 |
| 2024-07-19 | 52.33 | $43.28 | 99924 |
| 2024-07-18 | 57.57 | $44.23 | 93900 |
| 2024-07-17 | 60.80 | $44.76 | 117034 |
| 2024-07-16 | 61.23 | $44.83 | 169807 |
| 2024-07-15 | 55.98 | $43.59 | 428598 |
| 2024-07-12 | 42.76 | $41.36 | 153800 |
| 2024-07-11 | 46.64 | $42.01 | 110203 |
| 2024-07-10 | 39.59 | $41.13 | 81913 |
| 2024-07-09 | 37.54 | $40.90 | 132600 |
| 2024-07-08 | 38.56 | $41.09 | 89579 |
| 2024-07-05 | 38.99 | $41.17 | 154812 |
| 2024-07-03 | 39.67 | $41.30 | 61144 |
| 2024-07-02 | 39.44 | $41.27 | 129000 |
| 2024-07-01 | 40.17 | $41.42 | 158207 |
| 2024-06-28 | 41.28 | $41.65 | 562107 |
| 2024-06-27 | 42.25 | $41.85 | 140129 |
| 2024-06-26 | 38.63 | $41.32 | 178200 |
| 2024-06-25 | 40.59 | $41.75 | 164321 |
| 2024-06-24 | 42.05 | $42.06 | 174714 |
| 2024-06-21 | 32.87 | $40.82 | 645614 |
| 2024-06-20 | 41.54 | $42.54 | 104400 |
| 2024-06-18 | 40.94 | $42.47 | 116944 |
| 2024-06-17 | 42.48 | $42.73 | 131748 |
| 2024-06-14 | 39.04 | $42.32 | 126525 |
| 2024-06-13 | 40.73 | $42.62 | 139110 |
| 2024-06-12 | 42.61 | $42.94 | 74900 |
| 2024-06-11 | 43.56 | $43.10 | 88300 |
| 2024-06-10 | 41.62 | $42.85 | 141000 |
| 2024-06-07 | 42.62 | $43.03 | 93800 |
| 2024-06-06 | 41.21 | $42.84 | 83616 |
| 2024-06-05 | 42.57 | $43.10 | 108466 |
| 2024-06-04 | 42.73 | $43.13 | 109317 |
| 2024-06-03 | 49.74 | $44.35 | 131300 |
| 2024-05-31 | 50.32 | $44.44 | 195018 |
| 2024-05-30 | 42.80 | $43.37 | 128519 |
| 2024-05-29 | 38.77 | $42.88 | 87415 |
| 2024-05-28 | 39.58 | $43.03 | 95646 |
| 2024-05-24 | 42.51 | $43.55 | 91840 |
| 2024-05-23 | 40.67 | $43.32 | 285208 |
| 2024-05-22 | 40.35 | $43.28 | 149260 |
| 2024-05-21 | 37.42 | $42.91 | 188051 |
| 2024-05-20 | 33.20 | $42.41 | 122806 |
| 2024-05-17 | 36.16 | $43.05 | 148500 |
| 2024-05-16 | 36.35 | $43.09 | 143481 |
| 2024-05-15 | 36.19 | $43.07 | 137400 |
| 2024-05-14 | 36.41 | $43.12 | 130800 |
| 2024-05-13 | 35.45 | $42.99 | 141054 |
| 2024-05-10 | 37.93 | $43.58 | 277403 |
| 2024-05-09 | 34.06 | $43.06 | 218202 |
| 2024-05-08 | 34.21 | $43.10 | 414212 |
| 2024-05-07 | 52.75 | $46.33 | 154614 |
| 2024-05-06 | 52.37 | $46.28 | 107400 |
| 2024-05-03 | 58.04 | $46.92 | 209700 |
| 2024-05-02 | 57.56 | $46.85 | 87600 |
| 2024-05-01 | 54.77 | $46.45 | 89100 |
| 2024-04-30 | 53.16 | $46.23 | 92200 |
| 2024-04-29 | 53.41 | $46.26 | 113312 |
| 2024-04-26 | 55.10 | $46.47 | 87000 |
| 2024-04-25 | 53.50 | $46.23 | 115387 |
| 2024-04-24 | 54.98 | $46.42 | 107053 |
| 2024-04-23 | 58.80 | $46.89 | 138155 |
| 2024-04-22 | 57.97 | $46.75 | 87322 |
| 2024-04-19 | 57.97 | $46.75 | 129100 |
| 2024-04-18 | 54.24 | $46.12 | 169814 |
| 2024-04-17 | 50.97 | $45.62 | 132100 |
| 2024-04-16 | 49.81 | $45.45 | 150000 |
| 2024-04-15 | 50.07 | $45.49 | 166800 |
| 2024-04-12 | 51.57 | $45.72 | 184300 |
| 2024-04-11 | 59.26 | $46.77 | 130901 |
| 2024-04-10 | 58.31 | $46.60 | 157800 |
| 2024-04-09 | 63.11 | $47.18 | 198507 |
| 2024-04-08 | 67.00 | $47.61 | 213800 |
| 2024-04-05 | 61.86 | $46.62 | 139800 |
| 2024-04-04 | 61.46 | $46.55 | 123300 |
| 2024-04-03 | 56.39 | $45.74 | 114900 |
| 2024-04-02 | 57.00 | $45.81 | 159856 |
| 2024-04-01 | 56.94 | $45.80 | 129800 |
| 2024-03-28 | 59.90 | $46.15 | 160963 |
| 2024-03-27 | 60.58 | $46.23 | 112200 |
| 2024-03-26 | 59.25 | $45.99 | 164141 |
| 2024-03-25 | 58.65 | $45.88 | 107240 |
| 2024-03-22 | 57.28 | $45.63 | 88648 |
| 2024-03-21 | 59.76 | $45.96 | 145100 |
| 2024-03-20 | 60.44 | $46.05 | 128048 |
| 2024-03-19 | 59.57 | $45.87 | 274737 |
| 2024-03-18 | 59.57 | $45.87 | 204336 |
| 2024-03-15 | 59.63 | $45.88 | 827406 |
| 2024-03-14 | 56.43 | $45.18 | 175100 |
| 2024-03-13 | 58.32 | $45.48 | 162545 |
| 2024-03-12 | 57.96 | $45.40 | 162053 |
| 2024-03-11 | 58.08 | $45.42 | 157800 |
| 2024-03-08 | 57.92 | $45.38 | 294922 |
| 2024-03-07 | 49.79 | $43.62 | 227537 |
| 2024-03-06 | 42.95 | $42.47 | 313400 |
| 2024-03-05 | 41.44 | $42.24 | 113711 |
| 2024-03-04 | 44.62 | $42.89 | 170300 |
| 2024-03-01 | 44.62 | $42.89 | 138035 |
| 2024-02-29 | 46.76 | $43.32 | 124047 |
| 2024-02-28 | 45.84 | $43.16 | 119222 |
| 2024-02-27 | 45.51 | $43.10 | 172444 |
| 2024-02-26 | 41.98 | $42.48 | 201600 |
| 2024-02-23 | 44.88 | $43.13 | 155839 |
| 2024-02-22 | 44.09 | $42.99 | 244200 |
| 2024-02-21 | 48.62 | $43.95 | 218503 |
| 2024-02-20 | 45.92 | $43.46 | 151624 |
| 2024-02-16 | 44.69 | $43.24 | 144800 |
| 2024-02-15 | 46.72 | $43.68 | 127700 |
| 2024-02-14 | 45.76 | $43.50 | 131041 |
| 2024-02-13 | 43.00 | $42.99 | 176015 |
| 2024-02-12 | 52.31 | $44.87 | 112500 |
| 2024-02-09 | 50.47 | $44.53 | 115200 |
| 2024-02-08 | 49.93 | $44.43 | 119600 |
| 2024-02-07 | 43.75 | $43.37 | 107443 |
| 2024-02-06 | 43.24 | $43.29 | 94800 |
| 2024-02-05 | 42.70 | $43.20 | 119531 |
| 2024-02-02 | 44.65 | $43.63 | 120800 |
| 2024-02-01 | 50.70 | $44.81 | 231438 |
| 2024-01-31 | 43.63 | $43.66 | 155000 |
| 2024-01-30 | 50.58 | $44.82 | 219819 |
| 2024-01-29 | 47.13 | $44.32 | 76900 |
| 2024-01-26 | 45.91 | $44.15 | 67000 |
| 2024-01-25 | 44.41 | $43.94 | 96037 |
| 2024-01-24 | 41.07 | $43.49 | 128240 |
| 2024-01-23 | 44.09 | $44.03 | 105000 |
| 2024-01-22 | 44.78 | $44.15 | 188600 |
| 2024-01-19 | 41.27 | $43.67 | 120500 |
| 2024-01-18 | 41.37 | $43.69 | 159830 |
| 2024-01-17 | 41.67 | $43.75 | 135100 |
| 2024-01-16 | 42.90 | $44.00 | 96549 |
| 2024-01-12 | 44.29 | $44.28 | 82811 |
| 2024-01-11 | 44.34 | $44.29 | 140349 |
| 2024-01-10 | 39.94 | $43.59 | 81617 |
| 2024-01-09 | 40.64 | $43.75 | 96700 |
| 2024-01-08 | 42.21 | $44.11 | 100546 |
| 2024-01-05 | 44.64 | $44.64 | 125038 |
| 2024-01-04 | 41.25 | $44.08 | 109410 |
| 2024-01-03 | 42.62 | $44.39 | 117900 |
| 2024-01-02 | 45.69 | $45.05 | 118716 |
| 2023-12-29 | 47.67 | $45.45 | 117800 |
| 2023-12-28 | 49.24 | $45.76 | 91900 |
| 2023-12-27 | 49.64 | $45.84 | 121700 |
| 2023-12-26 | 47.56 | $45.43 | 88725 |
| 2023-12-22 | 48.16 | $45.56 | 90986 |
| 2023-12-21 | 45.97 | $45.12 | 84400 |
| 2023-12-20 | 43.46 | $44.63 | 161287 |
| 2023-12-19 | 44.83 | $44.97 | 165400 |
| 2023-12-18 | 39.11 | $43.91 | 159000 |
| 2023-12-15 | 37.49 | $43.63 | 585000 |
| 2023-12-14 | 37.97 | $43.77 | 231151 |
| 2023-12-13 | 39.31 | $44.16 | 280772 |
| 2023-12-12 | 35.72 | $43.51 | 159416 |
| 2023-12-11 | 35.39 | $43.45 | 131900 |
| 2023-12-08 | 36.59 | $43.85 | 112500 |
| 2023-12-07 | 38.99 | $44.61 | 113300 |
| 2023-12-06 | 40.25 | $44.99 | 94800 |
| 2023-12-05 | 38.92 | $44.72 | 147100 |
| 2023-12-04 | 40.57 | $45.24 | 142001 |
| 2023-12-01 | 37.83 | $44.67 | 123601 |
| 2023-11-30 | 34.25 | $43.96 | 163700 |
| 2023-11-29 | 34.38 | $44.01 | 121131 |
| 2023-11-28 | 34.58 | $44.09 | 120302 |
| 2023-11-27 | 37.25 | $45.11 | 110558 |
| 2023-11-24 | 38.30 | $45.49 | 49722 |
| 2023-11-22 | 37.69 | $45.35 | 129434 |
| 2023-11-21 | 38.07 | $45.50 | 128300 |
| 2023-11-20 | 36.26 | $45.06 | 172000 |
| 2023-11-17 | 34.56 | $44.65 | 549726 |
| 2023-11-16 | 34.69 | $44.71 | 190900 |
| 2023-11-15 | 36.63 | $45.61 | 178600 |
| 2023-11-14 | 36.25 | $45.51 | 182400 |
| 2023-11-13 | 32.32 | $44.48 | 193195 |
| 2023-11-10 | 33.58 | $45.14 | 147373 |
| 2023-11-09 | 29.92 | $44.21 | 188951 |
| 2023-11-08 | 27.26 | $43.56 | 301800 |
| 2023-11-07 | 28.36 | $44.26 | 271129 |
| 2023-11-06 | 30.74 | $45.67 | 279349 |
| 2023-11-03 | 28.60 | $45.14 | 376227 |
| 2023-11-02 | 29.13 | $45.47 | 609100 |
| 2023-11-01 | 55.75 | $54.39 | 160074 |
| 2023-10-31 | 61.50 | $55.35 | 95221 |
| 2023-10-30 | 55.56 | $54.04 | 74226 |
| 2023-10-27 | 54.96 | $53.92 | 72806 |
| 2023-10-26 | 60.14 | $54.72 | 88500 |
| 2023-10-25 | 56.59 | $53.99 | 80500 |
| 2023-10-24 | 53.29 | $53.38 | 66327 |
| 2023-10-23 | 53.54 | $53.42 | 111538 |
| 2023-10-20 | 61.86 | $54.61 | 104800 |
| 2023-10-19 | 63.92 | $54.87 | 130900 |
| 2023-10-18 | 65.68 | $55.09 | 153600 |
| 2023-10-17 | 64.97 | $54.92 | 140426 |
| 2023-10-16 | 63.14 | $54.49 | 165942 |
| 2023-10-13 | 62.41 | $54.32 | 181400 |
| 2023-10-12 | 57.79 | $53.34 | 97400 |
| 2023-10-11 | 61.06 | $53.79 | 53342 |
| 2023-10-10 | 59.96 | $53.56 | 108816 |
| 2023-10-09 | 57.06 | $52.98 | 82350 |
| 2023-10-06 | 49.21 | $51.68 | 82700 |
| 2023-10-05 | 48.10 | $51.52 | 112651 |
| 2023-10-04 | 51.72 | $52.06 | 100500 |
| 2023-10-03 | 50.14 | $51.82 | 71100 |
| 2023-10-02 | 51.00 | $51.95 | 104700 |
| 2023-09-29 | 52.11 | $52.12 | 96400 |
| 2023-09-28 | 49.78 | $51.74 | 118715 |
| 2023-09-27 | 47.69 | $51.41 | 62400 |
| 2023-09-26 | 44.49 | $50.93 | 100000 |
| 2023-09-25 | 46.63 | $51.31 | 93600 |
| 2023-09-22 | 46.69 | $51.32 | 67500 |
| 2023-09-21 | 47.34 | $51.44 | 143134 |
| 2023-09-20 | 47.17 | $51.41 | 77647 |
| 2023-09-19 | 48.65 | $51.70 | 66846 |
| 2023-09-18 | 47.74 | $51.53 | 193604 |
| 2023-09-15 | 39.94 | $50.23 | 349439 |
| 2023-09-14 | 43.09 | $50.90 | 69300 |
| 2023-09-13 | 38.78 | $50.27 | 80900 |
| 2023-09-12 | 40.93 | $50.73 | 63519 |
| 2023-09-11 | 40.65 | $50.69 | 80600 |
| 2023-09-08 | 38.43 | $50.36 | 122300 |
| 2023-09-07 | 32.87 | $49.59 | 129531 |
| 2023-09-06 | 36.00 | $50.37 | 120446 |
| 2023-09-05 | 37.08 | $50.62 | 117307 |
| 2023-09-01 | 42.70 | $51.78 | 67308 |
| 2023-08-31 | 41.24 | $51.58 | 108500 |
| 2023-08-30 | 44.41 | $52.17 | 84829 |
| 2023-08-29 | 40.43 | $51.63 | 108762 |
| 2023-08-28 | 41.10 | $51.76 | 132818 |
| 2023-08-25 | 39.18 | $51.50 | 64100 |
| 2023-08-24 | 37.46 | $51.27 | 89536 |
| 2023-08-23 | 40.53 | $51.92 | 62937 |
| 2023-08-22 | 39.37 | $51.76 | 57900 |
| 2023-08-21 | 41.24 | $52.15 | 88264 |
| 2023-08-18 | 44.81 | $52.84 | 83019 |
| 2023-08-17 | 47.18 | $53.26 | 87145 |
| 2023-08-16 | 47.40 | $53.30 | 63346 |
| 2023-08-15 | 49.14 | $53.61 | 46812 |
| 2023-08-14 | 51.27 | $53.98 | 47019 |
| 2023-08-11 | 56.55 | $54.82 | 65730 |
| 2023-08-10 | 55.14 | $54.55 | 56411 |
| 2023-08-09 | 59.64 | $55.21 | 55800 |
| 2023-08-08 | 61.00 | $55.40 | 71400 |
| 2023-08-07 | 60.46 | $55.28 | 154100 |
| 2023-08-04 | 60.37 | $55.26 | 86000 |
| 2023-08-03 | 60.12 | $55.20 | 146303 |
| 2023-08-02 | 43.74 | $52.29 | 121200 |
| 2023-08-01 | 47.50 | $52.88 | 66713 |
| 2023-07-31 | 47.96 | $52.95 | 127200 |
| 2023-07-28 | 47.61 | $52.90 | 48300 |
| 2023-07-27 | 52.62 | $53.65 | 59243 |
| 2023-07-26 | 52.18 | $53.58 | 75013 |
| 2023-07-25 | 49.94 | $53.23 | 65300 |
| 2023-07-24 | 50.32 | $53.29 | 63837 |
| 2023-07-21 | 52.43 | $53.62 | 80901 |
| 2023-07-20 | 56.07 | $54.16 | 69900 |
| 2023-07-19 | 52.65 | $53.57 | 77018 |
| 2023-07-18 | 50.16 | $53.17 | 71400 |
| 2023-07-17 | 51.64 | $53.40 | 54900 |
| 2023-07-14 | 53.75 | $53.72 | 58400 |
| 2023-07-13 | 54.88 | $53.89 | 60400 |
| 2023-07-12 | 53.23 | $53.59 | 68200 |
| 2023-07-11 | 50.66 | $53.14 | 109934 |
| 2023-07-10 | 47.37 | $52.60 | 81239 |
| 2023-07-07 | 45.64 | $52.33 | 106203 |
| 2023-07-06 | 46.72 | $52.53 | 108452 |
| 2023-07-05 | 46.66 | $52.52 | 110032 |
| 2023-07-03 | 50.43 | $53.22 | 43900 |
| 2023-06-30 | 48.97 | $52.96 | 73500 |
| 2023-06-29 | 50.60 | $53.26 | 79735 |
| 2023-06-28 | 49.04 | $52.97 | 77538 |
| 2023-06-27 | 47.14 | $52.62 | 74100 |
| 2023-06-26 | 47.23 | $52.64 | 100600 |
| 2023-06-23 | 45.87 | $52.38 | 197606 |
| 2023-06-22 | 43.53 | $51.94 | 106200 |
| 2023-06-21 | 44.32 | $52.13 | 101010 |
| 2023-06-20 | 41.07 | $51.52 | 117300 |
| 2023-06-16 | 41.64 | $51.67 | 538642 |
| 2023-06-15 | 41.12 | $51.57 | 153600 |
| 2023-06-14 | 41.75 | $51.75 | 116500 |
| 2023-06-13 | 43.15 | $52.15 | 85830 |
| 2023-06-12 | 40.56 | $51.60 | 89500 |
| 2023-06-09 | 42.18 | $52.09 | 65516 |
| 2023-06-08 | 44.40 | $52.73 | 99900 |
| 2023-06-07 | 46.35 | $53.27 | 102500 |
| 2023-06-06 | 42.24 | $52.35 | 122906 |
| 2023-06-05 | 34.36 | $50.83 | 220184 |
| 2023-06-02 | 41.51 | $52.85 | 94310 |
| 2023-06-01 | 32.91 | $51.54 | 154436 |
| 2023-05-31 | 32.98 | $51.56 | 122344 |
| 2023-05-30 | 35.47 | $52.25 | 63500 |
| 2023-05-26 | 36.68 | $52.57 | 73615 |
| 2023-05-25 | 36.99 | $52.65 | 64930 |
| 2023-05-24 | 39.82 | $53.38 | 74405 |
| 2023-05-23 | 42.73 | $54.06 | 119429 |
| 2023-05-22 | 43.08 | $54.14 | 123149 |
| 2023-05-19 | 42.46 | $54.03 | 100700 |
| 2023-05-18 | 41.14 | $53.79 | 67000 |
| 2023-05-17 | 40.38 | $53.65 | 95000 |
| 2023-05-16 | 38.16 | $53.24 | 73200 |
| 2023-05-15 | 38.96 | $53.48 | 80914 |
| 2023-05-12 | 40.77 | $54.01 | 60600 |
| 2023-05-11 | 39.52 | $53.76 | 79445 |
| 2023-05-10 | 38.92 | $53.64 | 117900 |
| 2023-05-09 | 37.37 | $53.32 | 117641 |
| 2023-05-08 | 38.33 | $53.65 | 144429 |
| 2023-05-05 | 39.61 | $54.09 | 157107 |
| 2023-05-04 | 36.59 | $53.43 | 241630 |
| 2023-05-03 | 53.82 | $57.88 | 99135 |
| 2023-05-02 | 51.78 | $57.46 | 88300 |
| 2023-05-01 | 54.39 | $57.94 | 67542 |
| 2023-04-28 | 52.60 | $57.56 | 98600 |
| 2023-04-27 | 51.69 | $57.37 | 80943 |
| 2023-04-26 | 52.34 | $57.50 | 137800 |
| 2023-04-25 | 55.01 | $58.03 | 114402 |
| 2023-04-24 | 54.47 | $57.90 | 133200 |
| 2023-04-21 | 52.85 | $57.51 | 54339 |
| 2023-04-20 | 52.07 | $57.32 | 73300 |
| 2023-04-19 | 51.29 | $57.13 | 130400 |
| 2023-04-18 | 53.13 | $57.56 | 131934 |
| 2023-04-17 | 58.46 | $58.71 | 69817 |
| 2023-04-14 | 55.83 | $57.99 | 77658 |
| 2023-04-13 | 58.68 | $58.57 | 65500 |
| 2023-04-12 | 57.83 | $58.33 | 86118 |
| 2023-04-11 | 60.84 | $58.94 | 107103 |
| 2023-04-10 | 57.61 | $58.00 | 102541 |
| 2023-04-06 | 53.55 | $56.95 | 69533 |
| 2023-04-05 | 53.93 | $57.03 | 170800 |
| 2023-04-04 | 55.02 | $57.27 | 68415 |
| 2023-04-03 | 56.90 | $57.68 | 141721 |
| 2023-03-31 | 56.06 | $57.44 | 117635 |
| 2023-03-30 | 52.23 | $56.39 | 66275 |
| 2023-03-29 | 50.79 | $56.02 | 75738 |
| 2023-03-28 | 49.50 | $55.69 | 60500 |
| 2023-03-27 | 47.93 | $55.29 | 75818 |
| 2023-03-24 | 47.11 | $55.08 | 117300 |
| 2023-03-23 | 44.21 | $54.35 | 92748 |
| 2023-03-22 | 44.92 | $54.57 | 110700 |
| 2023-03-21 | 47.33 | $55.31 | 131910 |
| 2023-03-20 | 47.18 | $55.27 | 133600 |
| 2023-03-17 | 43.71 | $54.33 | 622752 |
| 2023-03-16 | 47.29 | $55.47 | 123600 |
| 2023-03-15 | 44.84 | $54.82 | 176437 |
| 2023-03-14 | 47.46 | $55.63 | 157130 |
| 2023-03-13 | 45.52 | $55.11 | 187700 |
| 2023-03-10 | 48.70 | $56.08 | 119612 |
| 2023-03-09 | 47.62 | $55.78 | 92000 |
| 2023-03-08 | 49.50 | $56.35 | 81700 |
| 2023-03-07 | 50.59 | $56.68 | 92207 |
| 2023-03-06 | 49.20 | $56.25 | 128202 |
| 2023-03-03 | 55.43 | $58.06 | 104600 |
| 2023-03-02 | 54.15 | $57.64 | 157113 |
| 2023-03-01 | 55.67 | $58.06 | 108400 |
| 2023-02-28 | 56.42 | $58.27 | 125633 |
| 2023-02-27 | 56.81 | $58.38 | 145800 |
| 2023-02-24 | 60.56 | $59.44 | 124200 |
| 2023-02-23 | 64.78 | $60.54 | 355718 |
| 2023-02-22 | 51.98 | $56.11 | 137228 |
| 2023-02-21 | 52.02 | $56.12 | 139708 |
| 2023-02-17 | 57.70 | $57.45 | 90201 |
| 2023-02-16 | 55.52 | $56.82 | 87733 |
| 2023-02-15 | 59.26 | $57.63 | 90600 |
| 2023-02-14 | 55.80 | $56.64 | 59300 |
| 2023-02-13 | 56.21 | $56.73 | 69162 |
| 2023-02-10 | 52.23 | $55.66 | 72694 |
| 2023-02-09 | 51.64 | $55.51 | 77938 |
| 2023-02-08 | 55.52 | $56.41 | 67500 |
| 2023-02-07 | 59.04 | $57.16 | 88900 |
| 2023-02-06 | 57.04 | $56.58 | 141432 |
| 2023-02-03 | 60.63 | $57.32 | 100500 |
| 2023-02-02 | 61.88 | $57.57 | 109700 |
| 2023-02-01 | 60.99 | $57.28 | 118213 |
| 2023-01-31 | 59.83 | $56.90 | 141600 |
| 2023-01-30 | 55.38 | $55.56 | 67228 |
| 2023-01-27 | 56.58 | $55.83 | 82247 |
| 2023-01-26 | 55.32 | $55.46 | 87000 |
| 2023-01-25 | 54.88 | $55.33 | 80522 |
| 2023-01-24 | 51.97 | $54.48 | 58248 |
| 2023-01-23 | 51.41 | $54.32 | 80749 |
| 2023-01-20 | 51.10 | $54.23 | 67117 |
| 2023-01-19 | 48.86 | $53.57 | 75200 |
| 2023-01-18 | 50.22 | $53.98 | 104214 |
| 2023-01-17 | 51.07 | $54.24 | 89630 |
| 2023-01-13 | 54.35 | $55.21 | 102000 |
| 2023-01-12 | 52.66 | $54.64 | 88924 |
| 2023-01-11 | 52.30 | $54.52 | 111642 |
| 2023-01-10 | 48.94 | $53.41 | 107600 |
| 2023-01-09 | 47.48 | $52.95 | 123509 |
| 2023-01-06 | 46.47 | $52.63 | 167144 |
| 2023-01-05 | 43.74 | $51.78 | 181402 |
| 2023-01-04 | 44.29 | $52.00 | 151500 |
| 2023-01-03 | 44.34 | $52.02 | 179500 |
| 2022-12-30 | 39.95 | $50.62 | 166856 |
| 2022-12-29 | 41.60 | $51.36 | 181621 |
| 2022-12-28 | 39.22 | $50.62 | 112218 |
| 2022-12-27 | 40.34 | $51.15 | 107573 |
| 2022-12-23 | 41.29 | $51.60 | 111710 |
| 2022-12-22 | 40.61 | $51.37 | 112120 |
| 2022-12-21 | 41.00 | $51.57 | 100300 |
| 2022-12-20 | 39.65 | $51.08 | 156360 |
| 2022-12-19 | 41.75 | $52.21 | 172318 |
| 2022-12-16 | 42.03 | $52.36 | 543200 |
| 2022-12-15 | 42.50 | $52.62 | 285300 |
| 2022-12-14 | 44.87 | $53.91 | 283100 |
| 2022-12-13 | 54.47 | $58.21 | 720140 |
| 2022-12-12 | 57.90 | $59.46 | 217906 |
| 2022-12-09 | 56.91 | $58.98 | 183611 |
| 2022-12-08 | 61.54 | $60.60 | 149752 |
| 2022-12-07 | 57.12 | $58.44 | 291700 |
| 2022-12-06 | 68.43 | $61.71 | 172305 |
| 2022-12-05 | 69.35 | $61.94 | 230022 |
| 2022-12-02 | 68.11 | $61.24 | 236400 |
| 2022-12-01 | 66.90 | $60.57 | 343707 |
| 2022-11-30 | 52.41 | $54.93 | 144219 |
| 2022-11-29 | 52.64 | $54.99 | 93300 |
| 2022-11-28 | 50.52 | $54.38 | 98746 |
| 2022-11-25 | 51.24 | $54.58 | 41500 |
| 2022-11-23 | 51.10 | $54.54 | 43137 |
| 2022-11-22 | 51.57 | $54.68 | 64100 |
| 2022-11-21 | 49.00 | $53.86 | 78500 |
| 2022-11-18 | 49.95 | $54.17 | 103442 |
| 2022-11-17 | 52.02 | $54.84 | 92829 |
| 2022-11-16 | 52.52 | $55.00 | 87200 |
| 2022-11-15 | 55.63 | $55.99 | 125803 |
| 2022-11-14 | 52.87 | $54.96 | 126828 |
| 2022-11-11 | 52.84 | $54.95 | 93800 |
| 2022-11-10 | 52.71 | $54.90 | 126505 |
| 2022-11-09 | 47.05 | $52.84 | 88600 |
| 2022-11-08 | 51.70 | $54.47 | 108000 |
| 2022-11-07 | 51.48 | $54.39 | 143800 |
| 2022-11-04 | 50.50 | $54.03 | 163200 |
| 2022-11-03 | 40.85 | $50.97 | 300143 |
| 2022-11-02 | 56.85 | $55.62 | 118317 |
| 2022-11-01 | 62.56 | $56.76 | 84203 |
| 2022-10-31 | 60.47 | $56.13 | 90400 |
| 2022-10-28 | 61.14 | $56.26 | 91800 |
| 2022-10-27 | 57.10 | $55.09 | 80300 |
| 2022-10-26 | 54.64 | $54.45 | 84217 |
| 2022-10-25 | 54.18 | $54.33 | 68300 |
| 2022-10-24 | 49.30 | $53.15 | 88318 |
| 2022-10-21 | 47.27 | $52.70 | 92416 |
| 2022-10-20 | 44.05 | $52.02 | 71718 |
| 2022-10-19 | 46.55 | $52.65 | 115505 |
| 2022-10-18 | 50.63 | $53.59 | 86500 |
| 2022-10-17 | 50.54 | $53.57 | 96616 |
| 2022-10-14 | 44.98 | $52.37 | 61729 |
| 2022-10-13 | 47.61 | $52.99 | 83431 |
| 2022-10-12 | 43.95 | $52.26 | 67200 |
| 2022-10-11 | 46.22 | $52.80 | 102045 |
| 2022-10-10 | 45.73 | $52.70 | 80700 |
| 2022-10-07 | 43.46 | $52.24 | 142121 |
| 2022-10-06 | 44.11 | $52.41 | 87100 |
| 2022-10-05 | 39.04 | $51.41 | 97029 |
| 2022-10-04 | 41.28 | $52.04 | 169936 |
| 2022-10-03 | 37.09 | $51.27 | 161500 |
| 2022-09-30 | 34.32 | $50.79 | 153801 |
| 2022-09-29 | 35.28 | $51.10 | 142938 |
| 2022-09-28 | 33.92 | $50.86 | 167600 |
| 2022-09-27 | 31.43 | $50.42 | 93207 |
| 2022-09-26 | 32.19 | $50.71 | 157040 |
| 2022-09-23 | 33.38 | $51.16 | 144200 |
| 2022-09-22 | 31.51 | $50.81 | 151138 |
| 2022-09-21 | 29.74 | $50.48 | 158838 |
| 2022-09-20 | 30.54 | $50.83 | 111200 |
| 2022-09-19 | 33.71 | $52.13 | 118112 |
| 2022-09-16 | 31.90 | $51.78 | 240100 |
| 2022-09-15 | 33.08 | $52.26 | 162809 |
| 2022-09-14 | 33.62 | $52.48 | 123900 |
| 2022-09-13 | 31.74 | $52.09 | 169700 |
| 2022-09-12 | 36.79 | $54.08 | 142600 |
| 2022-09-09 | 36.79 | $54.08 | 140600 |
| 2022-09-08 | 32.87 | $53.27 | 152905 |
| 2022-09-07 | 32.33 | $53.16 | 181700 |
| 2022-09-06 | 31.61 | $53.01 | 179111 |
| 2022-09-02 | 27.12 | $52.09 | 126900 |
| 2022-09-01 | 27.84 | $52.47 | 155140 |
| 2022-08-31 | 26.78 | $52.25 | 184500 |
| 2022-08-30 | 26.97 | $52.36 | 180752 |
| 2022-08-29 | 28.28 | $53.12 | 112800 |
| 2022-08-26 | 29.60 | $53.86 | 129600 |
| 2022-08-25 | 31.39 | $54.80 | 134315 |
| 2022-08-24 | 31.79 | $55.01 | 119300 |
| 2022-08-23 | 31.31 | $54.89 | 167600 |
| 2022-08-22 | 33.07 | $55.84 | 146710 |
| 2022-08-19 | 38.29 | $58.27 | 334722 |
| 2022-08-18 | 39.56 | $58.79 | 70200 |
| 2022-08-17 | 39.41 | $58.75 | 111300 |
| 2022-08-16 | 39.24 | $58.70 | 106300 |
| 2022-08-15 | 40.10 | $59.09 | 152000 |
| 2022-08-12 | 39.71 | $58.97 | 103332 |
| 2022-08-11 | 37.94 | $58.41 | 114439 |
| 2022-08-10 | 36.64 | $58.00 | 166591 |
| 2022-08-09 | 33.18 | $56.93 | 215633 |
| 2022-08-08 | 35.58 | $58.32 | 186879 |
| 2022-08-05 | 35.76 | $58.42 | 374200 |
| 2022-08-04 | 39.79 | $60.57 | 352707 |
| 2022-08-03 | 56.12 | $66.40 | 131431 |
| 2022-08-02 | 53.99 | $65.71 | 139779 |
| 2022-08-01 | 55.74 | $66.18 | 106632 |
| 2022-07-29 | 55.59 | $66.13 | 153789 |
| 2022-07-28 | 54.34 | $65.69 | 81010 |
| 2022-07-27 | 51.17 | $64.62 | 95000 |
| 2022-07-26 | 47.95 | $63.62 | 104611 |
| 2022-07-25 | 47.43 | $63.46 | 90100 |
| 2022-07-22 | 46.17 | $63.07 | 64544 |
| 2022-07-21 | 47.10 | $63.41 | 115400 |
| 2022-07-20 | 45.66 | $62.94 | 145000 |
| 2022-07-19 | 42.72 | $62.01 | 132616 |
| 2022-07-18 | 40.65 | $61.38 | 142200 |
| 2022-07-15 | 44.18 | $62.85 | 96900 |
| 2022-07-14 | 43.00 | $62.48 | 93369 |
| 2022-07-13 | 45.48 | $63.48 | 92407 |
| 2022-07-12 | 44.44 | $63.14 | 101525 |
| 2022-07-11 | 45.83 | $63.71 | 98301 |
| 2022-07-08 | 45.32 | $63.53 | 123131 |
| 2022-07-07 | 46.78 | $64.16 | 151809 |
| 2022-07-06 | 45.04 | $63.51 | 124800 |
| 2022-07-05 | 51.42 | $66.10 | 158445 |
| 2022-07-01 | 46.44 | $64.31 | 93320 |
| 2022-06-30 | 44.44 | $63.65 | 116422 |
| 2022-06-29 | 43.59 | $63.37 | 69527 |
| 2022-06-28 | 45.18 | $64.05 | 109638 |
| 2022-06-27 | 46.49 | $64.60 | 119409 |
| 2022-06-24 | 50.13 | $66.06 | 249016 |
| 2022-06-23 | 45.24 | $64.31 | 166800 |
| 2022-06-22 | 36.25 | $61.66 | 118208 |
| 2022-06-21 | 37.83 | $62.37 | 143300 |
| 2022-06-17 | 37.92 | $62.41 | 165147 |
| 2022-06-16 | 38.58 | $62.72 | 138800 |
| 2022-06-15 | 44.19 | $65.08 | 114800 |
| 2022-06-14 | 43.06 | $64.74 | 88400 |
| 2022-06-13 | 42.93 | $64.70 | 106802 |
| 2022-06-10 | 47.01 | $66.31 | 75318 |
| 2022-06-09 | 47.20 | $66.38 | 63461 |
| 2022-06-08 | 46.22 | $66.04 | 79723 |
| 2022-06-07 | 47.93 | $66.73 | 84210 |
| 2022-06-06 | 47.31 | $66.50 | 144600 |
| 2022-06-03 | 50.46 | $67.77 | 98719 |
| 2022-06-02 | 55.57 | $69.62 | 221019 |
| 2022-06-01 | 50.55 | $67.67 | 135460 |
| 2022-05-31 | 51.17 | $67.89 | 178661 |
| 2022-05-27 | 49.24 | $67.17 | 117400 |
| 2022-05-26 | 49.50 | $67.27 | 163800 |
| 2022-05-25 | 46.82 | $66.26 | 344513 |
| 2022-05-24 | 38.82 | $63.64 | 112442 |
| 2022-05-23 | 38.95 | $63.70 | 104808 |
| 2022-05-20 | 39.44 | $63.94 | 119200 |
| 2022-05-19 | 36.39 | $62.98 | 146919 |
| 2022-05-18 | 37.47 | $63.56 | 233506 |
| 2022-05-17 | 43.85 | $66.54 | 137100 |
| 2022-05-16 | 40.32 | $65.45 | 108350 |
| 2022-05-13 | 40.54 | $65.55 | 101900 |
| 2022-05-12 | 40.78 | $65.66 | 157600 |
| 2022-05-11 | 37.46 | $64.60 | 151744 |
| 2022-05-10 | 38.23 | $65.00 | 201700 |
| 2022-05-09 | 40.08 | $65.95 | 147115 |
| 2022-05-06 | 39.58 | $65.78 | 137500 |
| 2022-05-05 | 41.37 | $66.71 | 378600 |
| 2022-05-04 | 49.84 | $70.40 | 138717 |
| 2022-05-03 | 46.78 | $69.31 | 120908 |
| 2022-05-02 | 47.18 | $69.47 | 166220 |
| 2022-04-29 | 43.38 | $68.15 | 108400 |
| 2022-04-28 | 46.54 | $69.46 | 95600 |
| 2022-04-27 | 45.44 | $69.08 | 137888 |
| 2022-04-26 | 47.51 | $69.93 | 116739 |
| 2022-04-25 | 54.02 | $72.30 | 100002 |
| 2022-04-22 | 51.18 | $71.24 | 116142 |
| 2022-04-21 | 54.44 | $72.32 | 90655 |
| 2022-04-20 | 56.20 | $72.88 | 66643 |
| 2022-04-19 | 56.57 | $73.00 | 79600 |
| 2022-04-18 | 54.37 | $72.08 | 117105 |
| 2022-04-14 | 53.52 | $71.73 | 98700 |
| 2022-04-13 | 53.95 | $71.89 | 72900 |
| 2022-04-12 | 51.99 | $71.05 | 113421 |
| 2022-04-11 | 51.53 | $70.85 | 132339 |
| 2022-04-08 | 53.25 | $71.55 | 131500 |
| 2022-04-07 | 51.40 | $70.71 | 138913 |
| 2022-04-06 | 45.89 | $68.44 | 126110 |
| 2022-04-05 | 46.42 | $68.68 | 108100 |
| 2022-04-04 | 49.39 | $70.00 | 113848 |
| 2022-04-01 | 50.43 | $70.45 | 186216 |
| 2022-03-31 | 48.53 | $69.62 | 148900 |
| 2022-03-30 | 50.05 | $70.31 | 105622 |
| 2022-03-29 | 53.09 | $71.64 | 160400 |
| 2022-03-28 | 51.12 | $70.71 | 165821 |
| 2022-03-25 | 54.82 | $72.28 | 116796 |
| 2022-03-24 | 52.86 | $71.33 | 107246 |
| 2022-03-23 | 53.58 | $71.64 | 119600 |
| 2022-03-22 | 57.07 | $73.10 | 165300 |
| 2022-03-21 | 54.73 | $71.88 | 184900 |
| 2022-03-18 | 60.31 | $74.06 | 346700 |
| 2022-03-17 | 58.88 | $73.28 | 130900 |
| 2022-03-16 | 57.43 | $72.50 | 182553 |
| 2022-03-15 | 53.58 | $70.57 | 238927 |
| 2022-03-14 | 56.29 | $71.65 | 177925 |
| 2022-03-11 | 54.23 | $70.64 | 178638 |
| 2022-03-10 | 53.91 | $70.48 | 160800 |
| 2022-03-09 | 52.37 | $69.72 | 213900 |
| 2022-03-08 | 48.53 | $67.92 | 189537 |
| 2022-03-07 | 51.33 | $69.20 | 207300 |
| 2022-03-04 | 52.43 | $69.69 | 416564 |
| 2022-03-03 | 65.09 | $74.37 | 148706 |
| 2022-03-02 | 64.97 | $74.30 | 277009 |
| 2022-03-01 | 62.46 | $72.87 | 175873 |
| 2022-02-28 | 61.62 | $72.41 | 404133 |
| 2022-02-25 | 56.38 | $69.81 | 197200 |
| 2022-02-24 | 50.22 | $67.33 | 284500 |
| 2022-02-23 | 43.50 | $65.13 | 232700 |
| 2022-02-22 | 40.77 | $64.34 | 213537 |
| 2022-02-18 | 48.42 | $67.06 | 145908 |
| 2022-02-17 | 46.09 | $66.40 | 98800 |
| 2022-02-16 | 49.23 | $67.38 | 124202 |
| 2022-02-15 | 52.60 | $68.35 | 101832 |
| 2022-02-14 | 54.46 | $68.86 | 142100 |
| 2022-02-11 | 54.25 | $68.79 | 155827 |
| 2022-02-10 | 48.77 | $67.09 | 162832 |
| 2022-02-09 | 50.35 | $67.56 | 94147 |
| 2022-02-08 | 49.01 | $67.16 | 124747 |
| 2022-02-07 | 44.92 | $66.00 | 131629 |
| 2022-02-04 | 43.84 | $65.71 | 112627 |
| 2022-02-03 | 44.38 | $65.90 | 100000 |
| 2022-02-02 | 46.19 | $66.54 | 282723 |
| 2022-02-01 | 45.53 | $66.34 | 260903 |
| 2022-01-31 | 48.02 | $67.23 | 164100 |
| 2022-01-28 | 46.68 | $66.80 | 104530 |
| 2022-01-27 | 40.45 | $64.96 | 107032 |
| 2022-01-26 | 41.38 | $65.33 | 139432 |
| 2022-01-25 | 47.12 | $67.41 | 232334 |
| 2022-01-24 | 48.70 | $67.92 | 174915 |
| 2022-01-21 | 42.83 | $66.27 | 168149 |
| 2022-01-20 | 40.59 | $65.70 | 113791 |
| 2022-01-19 | 42.76 | $66.48 | 149600 |
| 2022-01-18 | 40.80 | $65.97 | 166201 |
| 2022-01-14 | 43.89 | $67.07 | 147600 |
| 2022-01-13 | 47.25 | $68.16 | 128300 |
| 2022-01-12 | 43.59 | $67.19 | 111400 |
| 2022-01-11 | 45.64 | $67.85 | 190817 |
| 2022-01-10 | 47.27 | $68.36 | 110800 |
| 2022-01-07 | 46.05 | $68.02 | 90400 |
| 2022-01-06 | 48.27 | $68.73 | 112634 |
| 2022-01-05 | 48.27 | $68.73 | 140332 |
| 2022-01-04 | 51.04 | $69.62 | 164119 |
| 2022-01-03 | 48.68 | $68.87 | 114000 |
| 2021-12-31 | 45.87 | $68.02 | 90109 |
| 2021-12-30 | 44.85 | $67.72 | 96126 |
| 2021-12-29 | 44.46 | $67.60 | 89600 |
| 2021-12-28 | 42.29 | $66.94 | 84300 |
| 2021-12-27 | 42.26 | $66.93 | 92200 |
| 2021-12-23 | 40.68 | $66.43 | 83100 |
| 2021-12-22 | 41.09 | $66.62 | 101344 |
| 2021-12-21 | 38.83 | $65.88 | 128944 |
| 2021-12-20 | 36.62 | $65.17 | 197542 |
| 2021-12-17 | 39.57 | $66.71 | 503178 |
| 2021-12-16 | 38.21 | $66.27 | 132800 |
| 2021-12-15 | 38.91 | $66.64 | 158523 |
| 2021-12-14 | 32.68 | $64.66 | 127900 |
| 2021-12-13 | 31.72 | $64.37 | 159820 |
| 2021-12-10 | 31.90 | $64.49 | 178800 |
| 2021-12-09 | 33.24 | $65.39 | 110852 |
| 2021-12-08 | 34.50 | $66.21 | 100439 |
| 2021-12-07 | 32.79 | $65.63 | 150200 |
| 2021-12-06 | 31.50 | $65.19 | 264900 |
| 2021-12-03 | 29.51 | $64.51 | 664860 |
| 2021-12-02 | 41.30 | $71.55 | 128600 |
| 2021-12-01 | 38.06 | $70.58 | 224000 |
| 2021-11-30 | 40.49 | $71.69 | 201309 |
| 2021-11-29 | 39.70 | $71.45 | 225040 |
| 2021-11-26 | 39.06 | $71.25 | 125525 |
| 2021-11-24 | 40.99 | $72.18 | 73400 |
| 2021-11-23 | 41.32 | $72.34 | 141332 |
| 2021-11-22 | 44.06 | $73.63 | 114269 |
| 2021-11-19 | 44.89 | $74.01 | 336806 |
| 2021-11-18 | 42.72 | $73.21 | 155938 |
| 2021-11-17 | 46.36 | $74.89 | 337778 |
| 2021-11-16 | 48.24 | $75.70 | 160100 |
| 2021-11-15 | 44.23 | $74.19 | 108100 |
| 2021-11-12 | 40.87 | $73.02 | 86600 |
| 2021-11-11 | 41.17 | $73.17 | 123034 |
| 2021-11-10 | 40.59 | $72.96 | 135035 |
| 2021-11-09 | 41.58 | $73.49 | 161734 |
| 2021-11-08 | 39.81 | $72.82 | 169621 |
| 2021-11-05 | 40.63 | $73.29 | 268119 |
| 2021-11-04 | 43.16 | $74.70 | 449707 |
| 2021-11-03 | 59.75 | $81.32 | 188300 |
| 2021-11-02 | 52.24 | $78.47 | 102800 |
| 2021-11-01 | 53.64 | $78.89 | 141524 |
| 2021-10-29 | 53.61 | $78.88 | 115500 |
| 2021-10-28 | 50.07 | $77.65 | 82400 |
| 2021-10-27 | 48.43 | $77.11 | 91034 |
| 2021-10-26 | 54.80 | $79.12 | 82016 |
| 2021-10-25 | 61.19 | $80.80 | 111300 |
| 2021-10-22 | 58.22 | $79.72 | 90108 |
| 2021-10-21 | 57.91 | $79.61 | 66500 |
| 2021-10-20 | 57.02 | $79.29 | 58308 |
| 2021-10-19 | 56.55 | $79.12 | 54600 |
| 2021-10-18 | 55.18 | $78.61 | 74212 |
| 2021-10-15 | 52.79 | $77.75 | 94436 |
| 2021-10-14 | 54.32 | $78.23 | 100100 |
| 2021-10-13 | 49.39 | $76.54 | 56600 |
| 2021-10-12 | 50.75 | $76.98 | 66446 |
| 2021-10-11 | 48.36 | $76.20 | 63836 |
| 2021-10-08 | 47.90 | $76.05 | 47800 |
| 2021-10-07 | 49.09 | $76.48 | 88652 |
| 2021-10-06 | 44.44 | $74.96 | 85528 |
| 2021-10-05 | 46.99 | $75.91 | 83631 |
| 2021-10-04 | 43.83 | $74.93 | 90929 |
| 2021-10-01 | 44.68 | $75.26 | 144644 |
| 2021-09-30 | 39.69 | $73.78 | 86030 |
| 2021-09-29 | 43.03 | $75.12 | 81000 |
| 2021-09-28 | 40.59 | $74.43 | 93738 |
| 2021-09-27 | 44.28 | $75.84 | 69700 |
| 2021-09-24 | 42.22 | $75.26 | 78909 |
| 2021-09-23 | 41.59 | $75.08 | 104815 |
| 2021-09-22 | 37.92 | $74.06 | 100305 |
| 2021-09-21 | 37.33 | $73.90 | 82600 |
| 2021-09-20 | 37.12 | $73.84 | 107645 |
| 2021-09-17 | 38.04 | $74.29 | 312600 |
| 2021-09-16 | 33.69 | $73.03 | 93200 |
| 2021-09-15 | 35.14 | $73.81 | 116300 |
| 2021-09-14 | 30.94 | $72.65 | 132610 |
| 2021-09-13 | 33.86 | $74.28 | 103600 |
| 2021-09-10 | 34.55 | $74.64 | 104500 |
| 2021-09-09 | 35.66 | $75.22 | 123848 |
| 2021-09-08 | 30.48 | $73.80 | 91393 |
| 2021-09-07 | 31.98 | $74.67 | 131100 |
| 2021-09-03 | 34.22 | $75.89 | 117044 |
| 2021-09-02 | 33.89 | $75.80 | 193800 |
| 2021-09-01 | 40.02 | $78.74 | 94800 |
| 2021-08-31 | 38.03 | $78.19 | 112400 |
| 2021-08-30 | 39.69 | $78.92 | 95851 |
| 2021-08-27 | 41.36 | $79.63 | 138500 |
| 2021-08-26 | 36.65 | $78.31 | 80309 |
| 2021-08-25 | 36.84 | $78.40 | 83139 |
| 2021-08-24 | 33.04 | $77.37 | 97900 |
| 2021-08-23 | 36.13 | $78.91 | 88500 |
| 2021-08-20 | 36.13 | $78.91 | 101600 |
| 2021-08-19 | 34.77 | $78.53 | 163406 |
| 2021-08-18 | 36.08 | $79.21 | 90400 |
| 2021-08-17 | 38.39 | $80.36 | 76926 |
| 2021-08-16 | 39.76 | $81.01 | 81767 |
| 2021-08-13 | 39.00 | $80.77 | 83022 |
| 2021-08-12 | 43.68 | $82.91 | 121700 |
| 2021-08-11 | 43.35 | $82.80 | 100300 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-91.79
2026-08-07
Close Price
$37.11
Vol: 80600
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-53.69
Maximum
-0.09
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-08-07 | -91.79 | $37.11 | 80600 |
| 2026-08-06 | -73.85 | $37.81 | 83786 |
| 2026-08-05 | -58.21 | $38.42 | 167235 |
| 2026-08-04 | -40.00 | $39.13 | 150500 |
| 2026-08-03 | -54.87 | $38.55 | 133060 |
| 2026-07-31 | -90.26 | $37.17 | 209700 |
| 2026-07-30 | -50.46 | $39.06 | 208863 |
| 2026-07-29 | -83.25 | $37.80 | 126700 |
| 2026-07-28 | -56.65 | $38.34 | 99008 |
| 2026-07-27 | -18.54 | $38.91 | 83900 |
| 2026-07-24 | -56.74 | $38.23 | 72000 |
| 2026-07-23 | -66.29 | $38.06 | 101924 |
| 2026-07-22 | -71.83 | $38.37 | 90718 |
| 2026-07-21 | -64.99 | $38.78 | 101303 |
| 2026-07-20 | -80.64 | $38.19 | 86909 |
| 2026-07-17 | -89.66 | $37.85 | 85100 |
| 2026-07-16 | -63.93 | $38.82 | 101928 |
| 2026-07-15 | -78.69 | $37.98 | 68002 |
| 2026-07-14 | -81.36 | $37.87 | 83800 |
| 2026-07-13 | -67.80 | $38.43 | 86506 |
| 2026-07-10 | -61.50 | $38.69 | 67542 |
| 2026-07-09 | -64.65 | $38.56 | 116642 |
| 2026-07-08 | -67.31 | $38.45 | 91078 |
| 2026-07-07 | -71.43 | $38.28 | 83914 |
| 2026-07-06 | -81.84 | $37.85 | 103400 |
| 2026-07-02 | -86.68 | $37.65 | 97705 |
| 2026-07-01 | -87.41 | $37.62 | 83017 |
| 2026-06-30 | -81.84 | $37.85 | 119670 |
| 2026-06-29 | -80.87 | $37.89 | 111122 |
| 2026-06-26 | -70.22 | $38.33 | 489000 |
| 2026-06-25 | -67.80 | $38.43 | 185800 |
| 2026-06-24 | -64.89 | $38.55 | 329636 |
| 2026-06-23 | -6.54 | $40.96 | 97700 |
| 2026-06-22 | -11.95 | $40.49 | 155990 |
| 2026-06-18 | -18.04 | $40.19 | 303014 |
| 2026-06-17 | -75.33 | $38.03 | 121200 |
| 2026-06-16 | -72.94 | $38.12 | 143456 |
| 2026-06-15 | -97.23 | $38.41 | 77511 |
| 2026-06-12 | -56.45 | $39.47 | 74627 |
| 2026-06-11 | -63.31 | $39.30 | 119406 |
| 2026-06-10 | -63.46 | $38.89 | 126621 |
| 2026-06-09 | -58.36 | $38.88 | 125100 |
| 2026-06-08 | -66.76 | $38.46 | 94822 |
| 2026-06-05 | -58.17 | $38.77 | 77497 |
| 2026-06-04 | -32.31 | $39.39 | 74400 |
| 2026-06-03 | -58.16 | $38.75 | 95732 |
| 2026-06-02 | -56.63 | $38.84 | 119400 |
| 2026-06-01 | -65.13 | $38.94 | 90200 |
| 2026-05-29 | -63.16 | $39.09 | 260942 |
| 2026-05-28 | -59.47 | $39.37 | 134000 |
| 2026-05-27 | -56.32 | $39.61 | 102100 |
| 2026-05-26 | -48.42 | $40.21 | 107600 |
| 2026-05-22 | -50.66 | $40.04 | 127735 |
| 2026-05-21 | -59.87 | $39.34 | 98916 |
| 2026-05-20 | -60.00 | $39.33 | 111800 |
| 2026-05-19 | -59.21 | $39.39 | 106400 |
| 2026-05-18 | -49.08 | $40.16 | 143027 |
| 2026-05-15 | -58.16 | $39.47 | 91303 |
| 2026-05-14 | -52.89 | $39.87 | 122600 |
| 2026-05-13 | -61.32 | $39.23 | 199507 |
| 2026-05-12 | -75.53 | $38.15 | 239915 |
| 2026-05-11 | -83.03 | $37.58 | 181300 |
| 2026-05-08 | -63.82 | $39.04 | 147400 |
| 2026-05-07 | -62.50 | $39.14 | 254574 |
| 2026-05-06 | -91.85 | $40.51 | 138609 |
| 2026-05-05 | -64.05 | $41.77 | 99600 |
| 2026-05-04 | -54.82 | $40.99 | 150326 |
| 2026-05-01 | -13.80 | $43.16 | 94916 |
| 2026-04-30 | -9.64 | $43.38 | 76100 |
| 2026-04-29 | -19.47 | $42.86 | 109001 |
| 2026-04-28 | -14.56 | $43.12 | 89629 |
| 2026-04-27 | -8.90 | $43.00 | 103711 |
| 2026-04-24 | -12.05 | $42.47 | 95747 |
| 2026-04-23 | -32.18 | $42.33 | 80400 |
| 2026-04-22 | -36.73 | $42.08 | 73719 |
| 2026-04-21 | -36.73 | $42.08 | 150200 |
| 2026-04-20 | -36.73 | $42.08 | 180668 |
| 2026-04-17 | -34.36 | $42.21 | 100147 |
| 2026-04-16 | -35.99 | $41.98 | 152800 |
| 2026-04-15 | -29.41 | $42.35 | 81721 |
| 2026-04-14 | -30.42 | $42.29 | 114348 |
| 2026-04-13 | -42.52 | $41.57 | 125227 |
| 2026-04-10 | -51.73 | $40.96 | 106900 |
| 2026-04-09 | -48.76 | $41.14 | 148400 |
| 2026-04-08 | -45.72 | $41.32 | 157664 |
| 2026-04-07 | -57.07 | $40.63 | 137130 |
| 2026-04-06 | -52.74 | $40.64 | 181848 |
| 2026-04-02 | -46.47 | $41.01 | 287938 |
| 2026-04-01 | -45.21 | $40.89 | 179500 |
| 2026-03-31 | -56.48 | $40.09 | 199661 |
| 2026-03-30 | -51.39 | $40.02 | 165882 |
| 2026-03-27 | -41.18 | $40.83 | 188617 |
| 2026-03-26 | -27.83 | $41.89 | 248946 |
| 2026-03-25 | -2.25 | $43.53 | 439617 |
| 2026-03-24 | -0.65 | $40.74 | 178258 |
| 2026-03-23 | -9.23 | $39.69 | 208300 |
| 2026-03-20 | -27.44 | $38.98 | 347340 |
| 2026-03-19 | -15.38 | $39.45 | 183219 |
| 2026-03-18 | -34.87 | $38.69 | 114800 |
| 2026-03-17 | -32.82 | $38.77 | 301300 |
| 2026-03-16 | -5.86 | $39.20 | 134936 |
| 2026-03-13 | -33.33 | $38.31 | 154010 |
| 2026-03-12 | -21.30 | $38.70 | 167126 |
| 2026-03-11 | -13.27 | $38.96 | 175227 |
| 2026-03-10 | -26.85 | $38.52 | 159900 |
| 2026-03-09 | -28.70 | $38.46 | 181500 |
| 2026-03-06 | -42.28 | $38.02 | 209800 |
| 2026-03-05 | -70.37 | $37.11 | 243639 |
| 2026-03-04 | -33.02 | $38.32 | 184004 |
| 2026-03-03 | -34.60 | $38.21 | 260700 |
| 2026-03-02 | -36.40 | $37.95 | 292163 |
| 2026-02-27 | -54.42 | $37.44 | 217515 |
| 2026-02-26 | -54.42 | $37.44 | 151827 |
| 2026-02-25 | -89.75 | $36.44 | 83700 |
| 2026-02-24 | -63.57 | $37.20 | 152600 |
| 2026-02-23 | -55.71 | $37.42 | 159200 |
| 2026-02-20 | -19.64 | $38.43 | 101533 |
| 2026-02-19 | -21.79 | $38.37 | 136529 |
| 2026-02-18 | -49.29 | $37.60 | 106400 |
| 2026-02-17 | -73.93 | $36.91 | 171630 |
| 2026-02-13 | -53.57 | $37.48 | 102200 |
| 2026-02-12 | -65.00 | $37.16 | 217300 |
| 2026-02-11 | -37.14 | $37.94 | 124522 |
| 2026-02-10 | -35.71 | $37.98 | 100400 |
| 2026-02-09 | -19.64 | $38.43 | 154222 |
| 2026-02-06 | -15.35 | $38.33 | 114410 |
| 2026-02-05 | -15.76 | $38.03 | 207905 |
| 2026-02-04 | -18.32 | $37.85 | 159303 |
| 2026-02-03 | -18.27 | $37.79 | 202100 |
| 2026-02-02 | -36.90 | $36.77 | 130300 |
| 2026-01-30 | -32.68 | $36.69 | 160200 |
| 2026-01-29 | -24.96 | $37.05 | 187900 |
| 2026-01-28 | -17.85 | $37.52 | 271800 |
| 2026-01-27 | -11.14 | $37.96 | 151039 |
| 2026-01-26 | -12.18 | $37.89 | 211139 |
| 2026-01-23 | -16.17 | $37.44 | 110917 |
| 2026-01-22 | -15.85 | $37.45 | 132382 |
| 2026-01-21 | -8.54 | $37.89 | 169101 |
| 2026-01-20 | -11.89 | $37.61 | 139300 |
| 2026-01-16 | -9.80 | $37.74 | 253125 |
| 2026-01-15 | -2.25 | $38.31 | 196400 |
| 2026-01-14 | -4.50 | $38.14 | 329200 |
| 2026-01-13 | -13.76 | $37.01 | 268718 |
| 2026-01-12 | -7.67 | $36.83 | 246400 |
| 2026-01-09 | -2.19 | $37.18 | 230100 |
| 2026-01-08 | -3.51 | $36.43 | 208903 |
| 2026-01-07 | -6.87 | $35.13 | 205736 |
| 2026-01-06 | -8.43 | $35.06 | 243000 |
| 2026-01-05 | -31.04 | $34.04 | 303850 |
| 2026-01-02 | -15.89 | $33.47 | 181525 |
| 2025-12-31 | -37.79 | $32.65 | 227000 |
| 2025-12-30 | -30.55 | $32.56 | 250820 |
| 2025-12-29 | -29.40 | $32.58 | 207660 |
| 2025-12-26 | -36.27 | $32.26 | 189800 |
| 2025-12-24 | -30.69 | $32.52 | 159600 |
| 2025-12-23 | -36.05 | $32.27 | 333400 |
| 2025-12-22 | -36.38 | $32.04 | 347449 |
| 2025-12-19 | -34.34 | $32.02 | 3.6M |
| 2025-12-18 | -43.24 | $31.52 | 275032 |
| 2025-12-17 | -41.28 | $31.63 | 302000 |
| 2025-12-16 | -35.77 | $31.94 | 285700 |
| 2025-12-15 | -25.44 | $32.52 | 321345 |
| 2025-12-12 | -21.71 | $32.73 | 265548 |
| 2025-12-11 | -8.90 | $33.45 | 334200 |
| 2025-12-10 | -17.79 | $32.95 | 270134 |
| 2025-12-09 | -29.36 | $32.30 | 306371 |
| 2025-12-08 | -34.93 | $32.54 | 644300 |
| 2025-12-05 | -23.68 | $33.55 | 353800 |
| 2025-12-04 | -70.88 | $32.22 | 271714 |
| 2025-12-03 | -80.34 | $31.44 | 251727 |
| 2025-12-02 | -86.03 | $30.54 | 293069 |
| 2025-12-01 | -91.28 | $29.71 | 271105 |
| 2025-11-28 | -88.69 | $30.12 | 138500 |
| 2025-11-26 | -88.62 | $30.13 | 269515 |
| 2025-11-25 | -90.76 | $29.94 | 207238 |
| 2025-11-24 | -93.19 | $29.59 | 361300 |
| 2025-11-21 | -94.31 | $29.42 | 357400 |
| 2025-11-20 | -99.63 | $28.81 | 301240 |
| 2025-11-19 | -99.56 | $29.36 | 313800 |
| 2025-11-18 | -95.54 | $30.78 | 237580 |
| 2025-11-17 | -99.02 | $30.27 | 352897 |
| 2025-11-14 | -96.61 | $31.26 | 271060 |
| 2025-11-13 | -99.58 | $30.76 | 272330 |
| 2025-11-12 | -98.90 | $31.37 | 254900 |
| 2025-11-11 | -99.70 | $31.76 | 286233 |
| 2025-11-10 | -99.02 | $33.01 | 275645 |
| 2025-11-07 | -97.27 | $33.94 | 346262 |
| 2025-11-06 | -98.79 | $35.17 | 435911 |
| 2025-11-05 | -58.70 | $43.86 | 192557 |
| 2025-11-04 | -87.85 | $41.70 | 143900 |
| 2025-11-03 | -94.64 | $41.32 | 196930 |
| 2025-10-31 | -98.98 | $42.41 | 221820 |
| 2025-10-30 | -90.24 | $43.68 | 155639 |
| 2025-10-29 | -87.58 | $44.12 | 153930 |
| 2025-10-28 | -50.98 | $45.36 | 144808 |
| 2025-10-27 | -23.27 | $46.80 | 202547 |
| 2025-10-24 | -20.63 | $46.96 | 129227 |
| 2025-10-23 | -32.76 | $46.11 | 164700 |
| 2025-10-22 | -47.18 | $44.95 | 149613 |
| 2025-10-21 | -57.31 | $44.25 | 139832 |
| 2025-10-20 | -48.62 | $44.52 | 179604 |
| 2025-10-17 | -40.39 | $44.66 | 162900 |
| 2025-10-16 | -24.57 | $45.94 | 166300 |
| 2025-10-15 | -16.99 | $46.64 | 222144 |
| 2025-10-14 | -1.81 | $47.13 | 130294 |
| 2025-10-13 | -4.13 | $46.34 | 152037 |
| 2025-10-10 | -14.93 | $45.24 | 175236 |
| 2025-10-09 | -2.47 | $46.42 | 157511 |
| 2025-10-08 | -0.09 | $46.66 | 164415 |
| 2025-10-07 | -0.64 | $45.27 | 172049 |
| 2025-10-06 | -2.57 | $45.05 | 199453 |
| 2025-10-03 | -7.24 | $44.54 | 184100 |
| 2025-10-02 | -10.27 | $44.21 | 191700 |
| 2025-10-01 | -11.90 | $44.01 | 200300 |
| 2025-09-30 | -16.74 | $43.47 | 298439 |
| 2025-09-29 | -23.04 | $42.77 | 649100 |
| 2025-09-26 | -2.35 | $43.37 | 230200 |
| 2025-09-25 | -15.81 | $41.78 | 168223 |
| 2025-09-24 | -11.25 | $42.19 | 318644 |
| 2025-09-23 | -9.24 | $42.37 | 480661 |
| 2025-09-22 | -5.10 | $40.36 | 336950 |
| 2025-09-19 | -4.52 | $39.73 | 690000 |
| 2025-09-18 | -10.85 | $39.29 | 192645 |
| 2025-09-17 | -11.96 | $39.22 | 286700 |
| 2025-09-16 | -10.11 | $39.32 | 410500 |
| 2025-09-15 | -2.94 | $37.83 | 216461 |
| 2025-09-12 | -10.42 | $37.15 | 222100 |
| 2025-09-11 | -5.97 | $37.16 | 337233 |
| 2025-09-10 | -11.00 | $36.29 | 540200 |
| 2025-09-09 | -25.90 | $35.23 | 126800 |
| 2025-09-08 | -8.22 | $35.63 | 143212 |
| 2025-09-05 | -13.95 | $35.37 | 143211 |
| 2025-09-04 | -10.68 | $34.93 | 151557 |
| 2025-09-03 | -38.89 | $34.27 | 129800 |
| 2025-09-02 | -28.63 | $34.51 | 120849 |
| 2025-08-29 | -15.27 | $34.67 | 122300 |
| 2025-08-28 | -18.08 | $34.54 | 142700 |
| 2025-08-27 | -5.93 | $34.97 | 96900 |
| 2025-08-26 | -5.77 | $35.07 | 153300 |
| 2025-08-25 | -8.24 | $34.98 | 127505 |
| 2025-08-22 | -10.90 | $34.91 | 151346 |
| 2025-08-21 | -35.50 | $34.02 | 120000 |
| 2025-08-20 | -45.25 | $34.12 | 190219 |
| 2025-08-19 | -46.04 | $34.16 | 162700 |
| 2025-08-18 | -51.82 | $33.89 | 154753 |
| 2025-08-15 | -44.33 | $34.24 | 281355 |
| 2025-08-14 | -32.98 | $34.77 | 174100 |
| 2025-08-13 | -30.41 | $34.89 | 202300 |
| 2025-08-12 | -51.18 | $33.92 | 186200 |
| 2025-08-11 | -65.52 | $33.25 | 179700 |
| 2025-08-08 | -65.52 | $33.25 | 154332 |
| 2025-08-07 | -65.52 | $33.25 | 193800 |
| 2025-08-06 | -62.50 | $33.41 | 198300 |
| 2025-08-05 | -62.08 | $33.43 | 285700 |
| 2025-08-04 | -76.94 | $32.74 | 371794 |
| 2025-08-01 | -97.72 | $31.75 | 425096 |
| 2025-07-31 | -66.17 | $34.16 | 484538 |
| 2025-07-30 | -93.22 | $34.62 | 231877 |
| 2025-07-29 | -93.60 | $34.92 | 132200 |
| 2025-07-28 | -95.57 | $34.88 | 136227 |
| 2025-07-25 | -76.35 | $35.27 | 97665 |
| 2025-07-24 | -84.73 | $35.10 | 121200 |
| 2025-07-23 | -25.12 | $36.31 | 133354 |
| 2025-07-22 | -69.46 | $35.41 | 207405 |
| 2025-07-21 | -94.33 | $34.93 | 239462 |
| 2025-07-18 | -100.00 | $34.83 | 175941 |
| 2025-07-17 | -83.58 | $35.61 | 144212 |
| 2025-07-16 | -86.86 | $35.52 | 154944 |
| 2025-07-15 | -100.00 | $35.16 | 175515 |
| 2025-07-14 | -84.59 | $35.77 | 171900 |
| 2025-07-11 | -90.80 | $35.65 | 173736 |
| 2025-07-10 | -86.38 | $35.79 | 147653 |
| 2025-07-09 | -84.10 | $35.86 | 127500 |
| 2025-07-08 | -72.08 | $36.20 | 260081 |
| 2025-07-07 | -76.68 | $36.07 | 146245 |
| 2025-07-03 | -60.78 | $36.52 | 74500 |
| 2025-07-02 | -60.07 | $36.54 | 133800 |
| 2025-07-01 | -75.70 | $36.09 | 115859 |
| 2025-06-30 | -82.39 | $35.90 | 219649 |
| 2025-06-27 | -88.38 | $35.73 | 295227 |
| 2025-06-26 | -75.00 | $36.11 | 151500 |
| 2025-06-25 | -94.72 | $35.55 | 200727 |
| 2025-06-24 | -86.62 | $35.78 | 303100 |
| 2025-06-23 | -79.58 | $35.94 | 291579 |
| 2025-06-20 | -35.64 | $37.21 | 482279 |
| 2025-06-18 | -17.65 | $37.73 | 192106 |
| 2025-06-17 | -33.91 | $37.26 | 206332 |
| 2025-06-16 | -19.38 | $37.68 | 135200 |
| 2025-06-13 | -23.88 | $37.55 | 150304 |
| 2025-06-12 | -13.15 | $37.86 | 108706 |
| 2025-06-11 | -13.84 | $37.84 | 130900 |
| 2025-06-10 | -17.99 | $37.72 | 184840 |
| 2025-06-09 | -9.48 | $37.26 | 262736 |
| 2025-06-06 | -58.40 | $35.93 | 128347 |
| 2025-06-05 | -37.89 | $35.77 | 145648 |
| 2025-06-04 | -36.23 | $35.75 | 167800 |
| 2025-06-03 | -35.38 | $35.79 | 161347 |
| 2025-06-02 | -40.68 | $35.54 | 229807 |
| 2025-05-30 | -26.69 | $36.20 | 242000 |
| 2025-05-29 | -42.20 | $36.00 | 130716 |
| 2025-05-28 | -64.14 | $35.67 | 132800 |
| 2025-05-27 | -56.67 | $36.28 | 190400 |
| 2025-05-23 | -64.26 | $35.66 | 170809 |
| 2025-05-22 | -61.69 | $35.87 | 158929 |
| 2025-05-21 | -60.59 | $35.96 | 150307 |
| 2025-05-20 | -53.49 | $36.54 | 154100 |
| 2025-05-19 | -50.55 | $36.78 | 123746 |
| 2025-05-16 | -48.96 | $36.91 | 176821 |
| 2025-05-15 | -45.53 | $37.19 | 128921 |
| 2025-05-14 | -50.92 | $36.75 | 206432 |
| 2025-05-13 | -47.98 | $36.99 | 207642 |
| 2025-05-12 | -55.32 | $36.39 | 243167 |
| 2025-05-09 | -72.34 | $35.00 | 235246 |
| 2025-05-08 | -68.05 | $35.35 | 344600 |
| 2025-05-07 | -97.06 | $32.98 | 192795 |
| 2025-05-06 | -97.43 | $33.33 | 265152 |
| 2025-05-05 | -92.47 | $34.28 | 415900 |
| 2025-05-02 | -82.98 | $35.01 | 370300 |
| 2025-05-01 | -98.39 | $34.20 | 619918 |
| 2025-04-30 | -6.68 | $40.66 | 186700 |
| 2025-04-29 | -3.31 | $40.68 | 117215 |
| 2025-04-28 | -10.09 | $40.11 | 125253 |
| 2025-04-25 | -1.25 | $40.33 | 93032 |
| 2025-04-24 | -3.13 | $40.27 | 106723 |
| 2025-04-23 | -6.40 | $39.95 | 149200 |
| 2025-04-22 | -14.14 | $39.72 | 121366 |
| 2025-04-21 | -38.72 | $38.99 | 100000 |
| 2025-04-17 | -28.62 | $39.29 | 92746 |
| 2025-04-16 | -48.23 | $38.78 | 85203 |
| 2025-04-15 | -48.92 | $38.82 | 138200 |
| 2025-04-14 | -47.68 | $38.86 | 89200 |
| 2025-04-11 | -45.06 | $38.95 | 119900 |
| 2025-04-10 | -75.14 | $38.09 | 115533 |
| 2025-04-09 | -74.05 | $38.13 | 186437 |
| 2025-04-08 | -89.19 | $37.57 | 243600 |
| 2025-04-07 | -90.27 | $37.53 | 220907 |
| 2025-04-04 | -72.76 | $38.68 | 260904 |
| 2025-04-03 | -82.27 | $38.55 | 162658 |
| 2025-04-02 | -87.77 | $39.22 | 77467 |
| 2025-04-01 | -76.06 | $39.44 | 75237 |
| 2025-03-31 | -84.04 | $39.29 | 130635 |
| 2025-03-28 | -76.06 | $39.44 | 113000 |
| 2025-03-27 | -49.21 | $39.93 | 138300 |
| 2025-03-26 | -69.11 | $39.55 | 83337 |
| 2025-03-25 | -77.49 | $39.39 | 89000 |
| 2025-03-24 | -69.63 | $39.54 | 115900 |
| 2025-03-21 | -76.44 | $39.41 | 289904 |
| 2025-03-20 | -53.50 | $39.57 | 92054 |
| 2025-03-19 | -21.39 | $40.07 | 105300 |
| 2025-03-18 | -11.39 | $40.19 | 128914 |
| 2025-03-17 | -14.38 | $40.00 | 123338 |
| 2025-03-14 | -7.44 | $40.42 | 153446 |
| 2025-03-13 | -11.13 | $40.17 | 160100 |
| 2025-03-12 | -23.09 | $39.45 | 146000 |
| 2025-03-11 | -15.28 | $39.92 | 141900 |
| 2025-03-10 | -12.62 | $40.08 | 155735 |
| 2025-03-07 | -20.27 | $39.62 | 186746 |
| 2025-03-06 | -13.46 | $40.03 | 149372 |
| 2025-03-05 | -22.59 | $39.48 | 132132 |
| 2025-03-04 | -23.26 | $39.44 | 160800 |
| 2025-03-03 | -19.27 | $39.68 | 146600 |
| 2025-02-28 | -22.92 | $39.46 | 159038 |
| 2025-02-27 | -20.76 | $39.59 | 128207 |
| 2025-02-26 | -13.29 | $40.04 | 151200 |
| 2025-02-25 | -1.00 | $40.78 | 160702 |
| 2025-02-24 | -18.47 | $39.72 | 191754 |
| 2025-02-21 | -20.13 | $39.62 | 266729 |
| 2025-02-20 | -16.97 | $39.81 | 467119 |
| 2025-02-19 | -71.04 | $35.46 | 134200 |
| 2025-02-18 | -86.88 | $35.11 | 140300 |
| 2025-02-14 | -73.66 | $35.52 | 120138 |
| 2025-02-13 | -47.80 | $36.05 | 122639 |
| 2025-02-12 | -57.56 | $35.85 | 110705 |
| 2025-02-11 | -53.17 | $35.94 | 178709 |
| 2025-02-10 | -58.33 | $35.56 | 274203 |
| 2025-02-07 | -59.85 | $35.42 | 106513 |
| 2025-02-06 | -49.32 | $35.59 | 87285 |
| 2025-02-05 | -47.26 | $35.65 | 82200 |
| 2025-02-04 | -48.63 | $35.61 | 93948 |
| 2025-02-03 | -64.73 | $35.14 | 118937 |
| 2025-01-31 | -48.97 | $35.60 | 159324 |
| 2025-01-30 | -29.79 | $36.16 | 120823 |
| 2025-01-29 | -37.33 | $35.94 | 116900 |
| 2025-01-28 | -29.79 | $36.16 | 125613 |
| 2025-01-27 | -15.07 | $36.59 | 116400 |
| 2025-01-24 | -11.89 | $36.11 | 93419 |
| 2025-01-23 | -14.54 | $36.05 | 114211 |
| 2025-01-22 | -29.52 | $35.71 | 135300 |
| 2025-01-21 | -27.31 | $35.76 | 172600 |
| 2025-01-17 | -37.10 | $35.67 | 103606 |
| 2025-01-16 | -40.97 | $35.94 | 97200 |
| 2025-01-15 | -51.61 | $35.61 | 100346 |
| 2025-01-14 | -50.32 | $35.65 | 93500 |
| 2025-01-13 | -48.39 | $35.71 | 153800 |
| 2025-01-10 | -78.71 | $34.77 | 157368 |
| 2025-01-08 | -75.16 | $34.88 | 152600 |
| 2025-01-07 | -85.67 | $34.58 | 131214 |
| 2025-01-06 | -79.61 | $34.87 | 142800 |
| 2025-01-03 | -75.86 | $35.12 | 116000 |
| 2025-01-02 | -82.27 | $34.86 | 121874 |
| 2024-12-31 | -69.70 | $35.37 | 175145 |
| 2024-12-30 | -87.19 | $34.66 | 172221 |
| 2024-12-27 | -91.09 | $34.65 | 120200 |
| 2024-12-26 | -84.20 | $34.99 | 109023 |
| 2024-12-24 | -81.26 | $35.12 | 75400 |
| 2024-12-23 | -97.15 | $34.63 | 403880 |
| 2024-12-20 | -96.68 | $34.93 | 576368 |
| 2024-12-19 | -97.49 | $35.23 | 230685 |
| 2024-12-18 | -98.43 | $35.58 | 311515 |
| 2024-12-17 | -80.71 | $36.21 | 293804 |
| 2024-12-16 | -57.88 | $36.92 | 232902 |
| 2024-12-13 | -75.32 | $36.38 | 118000 |
| 2024-12-12 | -77.31 | $36.59 | 102441 |
| 2024-12-11 | -76.48 | $36.80 | 183942 |
| 2024-12-10 | -72.66 | $37.04 | 177100 |
| 2024-12-09 | -79.50 | $36.76 | 257026 |
| 2024-12-06 | -92.62 | $36.03 | 274314 |
| 2024-12-05 | -90.05 | $37.62 | 130832 |
| 2024-12-04 | -83.23 | $38.03 | 137500 |
| 2024-12-03 | -91.12 | $37.63 | 155133 |
| 2024-12-02 | -82.82 | $38.07 | 161700 |
| 2024-11-29 | -82.43 | $38.09 | 87929 |
| 2024-11-27 | -83.59 | $38.03 | 123800 |
| 2024-11-26 | -84.56 | $37.98 | 280100 |
| 2024-11-25 | -73.94 | $38.53 | 153800 |
| 2024-11-22 | -84.75 | $37.97 | 140063 |
| 2024-11-21 | -93.24 | $37.53 | 144200 |
| 2024-11-20 | -97.65 | $37.37 | 120863 |
| 2024-11-19 | -83.95 | $38.28 | 124847 |
| 2024-11-18 | -96.45 | $38.01 | 133930 |
| 2024-11-15 | -90.49 | $38.39 | 152313 |
| 2024-11-14 | -93.50 | $38.42 | 149206 |
| 2024-11-13 | -66.37 | $39.63 | 235600 |
| 2024-11-12 | -45.07 | $40.58 | 132000 |
| 2024-11-11 | -41.48 | $40.74 | 121913 |
| 2024-11-08 | -34.30 | $41.06 | 192458 |
| 2024-11-07 | -35.65 | $41.00 | 210113 |
| 2024-11-06 | -43.27 | $40.66 | 593700 |
| 2024-11-05 | -18.61 | $41.76 | 330683 |
| 2024-11-04 | -47.98 | $40.45 | 244200 |
| 2024-11-01 | -57.85 | $40.01 | 389651 |
| 2024-10-31 | -73.32 | $39.32 | 578412 |
| 2024-10-30 | -80.80 | $40.78 | 161505 |
| 2024-10-29 | -64.29 | $41.15 | 180739 |
| 2024-10-28 | -69.64 | $41.03 | 93800 |
| 2024-10-25 | -85.71 | $40.67 | 122710 |
| 2024-10-24 | -91.67 | $40.55 | 90100 |
| 2024-10-23 | -88.75 | $40.62 | 94140 |
| 2024-10-22 | -95.93 | $40.63 | 94559 |
| 2024-10-21 | -56.31 | $41.51 | 129000 |
| 2024-10-18 | -12.61 | $42.48 | 72846 |
| 2024-10-17 | -25.23 | $42.20 | 64314 |
| 2024-10-16 | -27.48 | $42.15 | 98847 |
| 2024-10-15 | -65.77 | $41.30 | 93200 |
| 2024-10-14 | -63.96 | $41.34 | 59953 |
| 2024-10-11 | -64.41 | $41.33 | 95159 |
| 2024-10-10 | -72.97 | $41.14 | 147706 |
| 2024-10-09 | -69.82 | $41.21 | 131317 |
| 2024-10-08 | -73.39 | $41.05 | 107300 |
| 2024-10-07 | -50.61 | $41.52 | 93936 |
| 2024-10-04 | -75.29 | $40.84 | 85226 |
| 2024-10-03 | -79.61 | $40.73 | 95100 |
| 2024-10-02 | -67.84 | $41.03 | 67438 |
| 2024-10-01 | -46.27 | $41.58 | 81204 |
| 2024-09-30 | -42.35 | $41.68 | 120330 |
| 2024-09-27 | -38.43 | $41.78 | 120900 |
| 2024-09-26 | -23.53 | $42.16 | 82500 |
| 2024-09-25 | -28.24 | $42.04 | 87000 |
| 2024-09-24 | -12.94 | $42.43 | 109500 |
| 2024-09-23 | -19.60 | $42.22 | 113833 |
| 2024-09-20 | -40.94 | $41.71 | 734822 |
| 2024-09-19 | -15.35 | $42.36 | 130208 |
| 2024-09-18 | -50.79 | $41.46 | 138600 |
| 2024-09-17 | -52.36 | $41.42 | 186900 |
| 2024-09-16 | -44.49 | $41.62 | 151900 |
| 2024-09-13 | -49.21 | $41.50 | 88800 |
| 2024-09-12 | -70.08 | $40.97 | 84083 |
| 2024-09-11 | -82.28 | $40.66 | 153200 |
| 2024-09-10 | -74.41 | $40.86 | 133400 |
| 2024-09-09 | -87.80 | $40.52 | 166400 |
| 2024-09-06 | -90.05 | $41.03 | 127100 |
| 2024-09-05 | -79.06 | $41.24 | 75943 |
| 2024-09-04 | -56.60 | $41.42 | 92734 |
| 2024-09-03 | -50.84 | $41.54 | 89371 |
| 2024-08-30 | -26.47 | $42.12 | 155843 |
| 2024-08-29 | -44.44 | $42.07 | 74901 |
| 2024-08-28 | -59.48 | $41.76 | 82374 |
| 2024-08-27 | -66.49 | $42.26 | 67500 |
| 2024-08-26 | -64.36 | $42.38 | 91800 |
| 2024-08-23 | -71.28 | $41.99 | 143847 |
| 2024-08-22 | -76.42 | $41.70 | 168700 |
| 2024-08-21 | -65.25 | $42.33 | 73600 |
| 2024-08-20 | -75.00 | $41.78 | 82100 |
| 2024-08-19 | -68.62 | $42.14 | 89847 |
| 2024-08-16 | -73.58 | $41.86 | 246521 |
| 2024-08-15 | -76.24 | $41.71 | 97542 |
| 2024-08-14 | -86.52 | $41.13 | 74200 |
| 2024-08-13 | -79.08 | $41.55 | 93759 |
| 2024-08-12 | -86.35 | $41.14 | 209013 |
| 2024-08-09 | -80.27 | $41.56 | 119224 |
| 2024-08-08 | -80.93 | $41.52 | 104200 |
| 2024-08-07 | -97.18 | $40.54 | 101500 |
| 2024-08-06 | -98.34 | $40.47 | 140113 |
| 2024-08-05 | -92.14 | $41.24 | 137600 |
| 2024-08-02 | -54.64 | $43.34 | 151245 |
| 2024-08-01 | -55.69 | $43.27 | 269300 |
| 2024-07-31 | -22.95 | $45.11 | 129244 |
| 2024-07-30 | -8.19 | $45.94 | 93789 |
| 2024-07-29 | -15.84 | $45.51 | 98800 |
| 2024-07-26 | -21.71 | $45.18 | 108400 |
| 2024-07-25 | -27.76 | $44.84 | 86856 |
| 2024-07-24 | -46.80 | $43.77 | 88719 |
| 2024-07-23 | -47.15 | $43.75 | 92252 |
| 2024-07-22 | -52.14 | $43.47 | 94100 |
| 2024-07-19 | -54.45 | $43.28 | 99924 |
| 2024-07-18 | -37.87 | $44.23 | 93900 |
| 2024-07-17 | -28.62 | $44.76 | 117034 |
| 2024-07-16 | -27.40 | $44.83 | 169807 |
| 2024-07-15 | -49.04 | $43.59 | 428598 |
| 2024-07-12 | -70.26 | $41.36 | 153800 |
| 2024-07-11 | -53.63 | $42.01 | 110203 |
| 2024-07-10 | -84.08 | $41.13 | 81913 |
| 2024-07-09 | -92.04 | $40.90 | 132600 |
| 2024-07-08 | -85.47 | $41.09 | 89579 |
| 2024-07-05 | -82.70 | $41.17 | 154812 |
| 2024-07-03 | -78.20 | $41.30 | 61144 |
| 2024-07-02 | -83.33 | $41.27 | 129000 |
| 2024-07-01 | -82.48 | $41.42 | 158207 |
| 2024-06-28 | -77.10 | $41.65 | 562107 |
| 2024-06-27 | -72.43 | $41.85 | 140129 |
| 2024-06-26 | -84.81 | $41.32 | 178200 |
| 2024-06-25 | -74.77 | $41.75 | 164321 |
| 2024-06-24 | -67.52 | $42.06 | 174714 |
| 2024-06-21 | -96.50 | $40.82 | 645614 |
| 2024-06-20 | -79.02 | $42.54 | 104400 |
| 2024-06-18 | -81.31 | $42.47 | 116944 |
| 2024-06-17 | -72.79 | $42.73 | 131748 |
| 2024-06-14 | -93.93 | $42.32 | 126525 |
| 2024-06-13 | -83.21 | $42.62 | 139110 |
| 2024-06-12 | -71.79 | $42.94 | 74900 |
| 2024-06-11 | -66.07 | $43.10 | 88300 |
| 2024-06-10 | -75.00 | $42.85 | 141000 |
| 2024-06-07 | -71.11 | $43.03 | 93800 |
| 2024-06-06 | -78.15 | $42.84 | 83616 |
| 2024-06-05 | -65.38 | $43.10 | 108466 |
| 2024-06-04 | -76.55 | $43.13 | 109317 |
| 2024-06-03 | -56.59 | $44.35 | 131300 |
| 2024-05-31 | -54.85 | $44.44 | 195018 |
| 2024-05-30 | -75.58 | $43.37 | 128519 |
| 2024-05-29 | -85.08 | $42.88 | 87415 |
| 2024-05-28 | -82.17 | $43.03 | 95646 |
| 2024-05-24 | -72.09 | $43.55 | 91840 |
| 2024-05-23 | -76.55 | $43.32 | 285208 |
| 2024-05-22 | -77.33 | $43.28 | 149260 |
| 2024-05-21 | -84.50 | $42.91 | 188051 |
| 2024-05-20 | -94.20 | $42.41 | 122806 |
| 2024-05-17 | -81.82 | $43.05 | 148500 |
| 2024-05-16 | -81.04 | $43.09 | 143481 |
| 2024-05-15 | -81.43 | $43.07 | 137400 |
| 2024-05-14 | -80.46 | $43.12 | 130800 |
| 2024-05-13 | -82.98 | $42.99 | 141054 |
| 2024-05-10 | -71.57 | $43.58 | 277403 |
| 2024-05-09 | -81.62 | $43.06 | 218202 |
| 2024-05-08 | -80.85 | $43.10 | 414212 |
| 2024-05-07 | -41.13 | $46.33 | 154614 |
| 2024-05-06 | -59.44 | $46.28 | 107400 |
| 2024-05-03 | -39.63 | $46.92 | 209700 |
| 2024-05-02 | -41.80 | $46.85 | 87600 |
| 2024-05-01 | -54.18 | $46.45 | 89100 |
| 2024-04-30 | -60.99 | $46.23 | 92200 |
| 2024-04-29 | -60.06 | $46.26 | 113312 |
| 2024-04-26 | -53.56 | $46.47 | 87000 |
| 2024-04-25 | -60.99 | $46.23 | 115387 |
| 2024-04-24 | -55.11 | $46.42 | 107053 |
| 2024-04-23 | -40.56 | $46.89 | 138155 |
| 2024-04-22 | -44.89 | $46.75 | 87322 |
| 2024-04-19 | -44.89 | $46.75 | 129100 |
| 2024-04-18 | -64.40 | $46.12 | 169814 |
| 2024-04-17 | -79.88 | $45.62 | 132100 |
| 2024-04-16 | -85.14 | $45.45 | 150000 |
| 2024-04-15 | -92.81 | $45.49 | 166800 |
| 2024-04-12 | -78.98 | $45.72 | 184300 |
| 2024-04-11 | -42.31 | $46.77 | 130901 |
| 2024-04-10 | -47.34 | $46.60 | 157800 |
| 2024-04-09 | -30.18 | $47.18 | 198507 |
| 2024-04-08 | -2.79 | $47.61 | 213800 |
| 2024-04-05 | -13.42 | $46.62 | 139800 |
| 2024-04-04 | -3.63 | $46.55 | 123300 |
| 2024-04-03 | -21.38 | $45.74 | 114900 |
| 2024-04-02 | -19.82 | $45.81 | 159856 |
| 2024-04-01 | -20.04 | $45.80 | 129800 |
| 2024-03-28 | -12.25 | $46.15 | 160963 |
| 2024-03-27 | -9.26 | $46.23 | 112200 |
| 2024-03-26 | -14.67 | $45.99 | 164141 |
| 2024-03-25 | -12.61 | $45.88 | 107240 |
| 2024-03-22 | -18.24 | $45.63 | 88648 |
| 2024-03-21 | -10.81 | $45.96 | 145100 |
| 2024-03-20 | -8.78 | $46.05 | 128048 |
| 2024-03-19 | -12.84 | $45.87 | 274737 |
| 2024-03-18 | -12.84 | $45.87 | 204336 |
| 2024-03-15 | -12.61 | $45.88 | 827406 |
| 2024-03-14 | -21.29 | $45.18 | 175100 |
| 2024-03-13 | -13.86 | $45.48 | 162545 |
| 2024-03-12 | -15.84 | $45.40 | 162053 |
| 2024-03-11 | -6.04 | $45.42 | 157800 |
| 2024-03-08 | -7.14 | $45.38 | 294922 |
| 2024-03-07 | -50.31 | $43.62 | 227537 |
| 2024-03-06 | -85.58 | $42.47 | 313400 |
| 2024-03-05 | -92.64 | $42.24 | 113711 |
| 2024-03-04 | -72.70 | $42.89 | 170300 |
| 2024-03-01 | -72.70 | $42.89 | 138035 |
| 2024-02-29 | -59.51 | $43.32 | 124047 |
| 2024-02-28 | -64.42 | $43.16 | 119222 |
| 2024-02-27 | -66.26 | $43.10 | 172444 |
| 2024-02-26 | -92.67 | $42.48 | 201600 |
| 2024-02-23 | -71.00 | $43.13 | 155839 |
| 2024-02-22 | -75.67 | $42.99 | 244200 |
| 2024-02-21 | -54.58 | $43.95 | 218503 |
| 2024-02-20 | -75.00 | $43.46 | 151624 |
| 2024-02-16 | -84.17 | $43.24 | 144800 |
| 2024-02-15 | -65.83 | $43.68 | 127700 |
| 2024-02-14 | -73.33 | $43.50 | 131041 |
| 2024-02-13 | -94.58 | $42.99 | 176015 |
| 2024-02-12 | -16.25 | $44.87 | 112500 |
| 2024-02-09 | -20.10 | $44.53 | 115200 |
| 2024-02-08 | -24.88 | $44.43 | 119600 |
| 2024-02-07 | -75.60 | $43.37 | 107443 |
| 2024-02-06 | -85.13 | $43.29 | 94800 |
| 2024-02-05 | -89.74 | $43.20 | 119531 |
| 2024-02-02 | -67.69 | $43.63 | 120800 |
| 2024-02-01 | -7.18 | $44.81 | 231438 |
| 2024-01-31 | -68.57 | $43.66 | 155000 |
| 2024-01-30 | -33.82 | $44.82 | 219819 |
| 2024-01-29 | -55.10 | $44.32 | 76900 |
| 2024-01-26 | -60.88 | $44.15 | 67000 |
| 2024-01-25 | -70.63 | $43.94 | 96037 |
| 2024-01-24 | -84.69 | $43.49 | 128240 |
| 2024-01-23 | -67.81 | $44.03 | 105000 |
| 2024-01-22 | -64.06 | $44.15 | 188600 |
| 2024-01-19 | -79.06 | $43.67 | 120500 |
| 2024-01-18 | -80.45 | $43.69 | 159830 |
| 2024-01-17 | -87.50 | $43.75 | 135100 |
| 2024-01-16 | -78.57 | $44.00 | 96549 |
| 2024-01-12 | -68.57 | $44.28 | 82811 |
| 2024-01-11 | -68.21 | $44.29 | 140349 |
| 2024-01-10 | -81.06 | $43.59 | 81617 |
| 2024-01-09 | -76.09 | $43.75 | 96700 |
| 2024-01-08 | -64.91 | $44.11 | 100546 |
| 2024-01-05 | -48.45 | $44.64 | 125038 |
| 2024-01-04 | -65.84 | $44.08 | 109410 |
| 2024-01-03 | -56.21 | $44.39 | 117900 |
| 2024-01-02 | -35.71 | $45.05 | 118716 |
| 2023-12-29 | -23.29 | $45.45 | 117800 |
| 2023-12-28 | -13.66 | $45.76 | 91900 |
| 2023-12-27 | -11.18 | $45.84 | 121700 |
| 2023-12-26 | -17.23 | $45.43 | 88725 |
| 2023-12-22 | -12.84 | $45.56 | 90986 |
| 2023-12-21 | -27.70 | $45.12 | 84400 |
| 2023-12-20 | -49.07 | $44.63 | 161287 |
| 2023-12-19 | -38.58 | $44.97 | 165400 |
| 2023-12-18 | -71.30 | $43.91 | 159000 |
| 2023-12-15 | -79.94 | $43.63 | 585000 |
| 2023-12-14 | -75.62 | $43.77 | 231151 |
| 2023-12-13 | -63.58 | $44.16 | 280772 |
| 2023-12-12 | -83.64 | $43.51 | 159416 |
| 2023-12-11 | -98.93 | $43.45 | 131900 |
| 2023-12-08 | -92.22 | $43.85 | 112500 |
| 2023-12-07 | -64.40 | $44.61 | 113300 |
| 2023-12-06 | -39.30 | $44.99 | 94800 |
| 2023-12-05 | -47.92 | $44.72 | 147100 |
| 2023-12-04 | -33.02 | $45.24 | 142001 |
| 2023-12-01 | -52.84 | $44.67 | 123601 |
| 2023-11-30 | -91.01 | $43.96 | 163700 |
| 2023-11-29 | -92.63 | $44.01 | 121131 |
| 2023-11-28 | -91.99 | $44.09 | 120302 |
| 2023-11-27 | -83.83 | $45.11 | 110558 |
| 2023-11-24 | -80.78 | $45.49 | 49722 |
| 2023-11-22 | -81.91 | $45.35 | 129434 |
| 2023-11-21 | -80.70 | $45.50 | 128300 |
| 2023-11-20 | -84.23 | $45.06 | 172000 |
| 2023-11-17 | -87.51 | $44.65 | 549726 |
| 2023-11-16 | -87.03 | $44.71 | 190900 |
| 2023-11-15 | -79.82 | $45.61 | 178600 |
| 2023-11-14 | -81.17 | $45.51 | 182400 |
| 2023-11-13 | -89.18 | $44.48 | 193195 |
| 2023-11-10 | -84.05 | $45.14 | 147373 |
| 2023-11-09 | -91.28 | $44.21 | 188951 |
| 2023-11-08 | -96.34 | $43.56 | 301800 |
| 2023-11-07 | -98.32 | $44.26 | 271129 |
| 2023-11-06 | -92.27 | $45.67 | 279349 |
| 2023-11-03 | -98.81 | $45.14 | 376227 |
| 2023-11-02 | -98.87 | $45.47 | 609100 |
| 2023-11-01 | -31.38 | $54.39 | 160074 |
| 2023-10-31 | -11.94 | $55.35 | 95221 |
| 2023-10-30 | -38.46 | $54.04 | 74226 |
| 2023-10-27 | -40.89 | $53.92 | 72806 |
| 2023-10-26 | -24.70 | $54.72 | 88500 |
| 2023-10-25 | -39.47 | $53.99 | 80500 |
| 2023-10-24 | -51.82 | $53.38 | 66327 |
| 2023-10-23 | -49.70 | $53.42 | 111538 |
| 2023-10-20 | -26.23 | $54.61 | 104800 |
| 2023-10-19 | -21.10 | $54.87 | 130900 |
| 2023-10-18 | -16.60 | $55.09 | 153600 |
| 2023-10-17 | -2.61 | $54.92 | 140426 |
| 2023-10-16 | -12.83 | $54.49 | 165942 |
| 2023-10-13 | -1.25 | $54.32 | 181400 |
| 2023-10-12 | -17.26 | $53.34 | 97400 |
| 2023-10-11 | -5.84 | $53.79 | 53342 |
| 2023-10-10 | -11.68 | $53.56 | 108816 |
| 2023-10-09 | -2.68 | $52.98 | 82350 |
| 2023-10-06 | -27.27 | $51.68 | 82700 |
| 2023-10-05 | -34.08 | $51.52 | 112651 |
| 2023-10-04 | -7.45 | $52.06 | 100500 |
| 2023-10-03 | -15.96 | $51.82 | 71100 |
| 2023-10-02 | -11.35 | $51.95 | 104700 |
| 2023-09-29 | -6.32 | $52.12 | 96400 |
| 2023-09-28 | -24.42 | $51.74 | 118715 |
| 2023-09-27 | -35.31 | $51.41 | 62400 |
| 2023-09-26 | -51.16 | $50.93 | 100000 |
| 2023-09-25 | -38.61 | $51.31 | 93600 |
| 2023-09-22 | -38.28 | $51.32 | 67500 |
| 2023-09-21 | -34.32 | $51.44 | 143134 |
| 2023-09-20 | -35.31 | $51.41 | 77647 |
| 2023-09-19 | -25.74 | $51.70 | 66846 |
| 2023-09-18 | -40.40 | $51.53 | 193604 |
| 2023-09-15 | -81.69 | $50.23 | 349439 |
| 2023-09-14 | -65.96 | $50.90 | 69300 |
| 2023-09-13 | -81.61 | $50.27 | 80900 |
| 2023-09-12 | -71.30 | $50.73 | 63519 |
| 2023-09-11 | -75.25 | $50.69 | 80600 |
| 2023-09-08 | -83.60 | $50.36 | 122300 |
| 2023-09-07 | -97.73 | $49.59 | 129531 |
| 2023-09-06 | -94.79 | $50.37 | 120446 |
| 2023-09-05 | -96.92 | $50.62 | 117307 |
| 2023-09-01 | -87.44 | $51.78 | 67308 |
| 2023-08-31 | -92.77 | $51.58 | 108500 |
| 2023-08-30 | -80.92 | $52.17 | 84829 |
| 2023-08-29 | -91.77 | $51.63 | 108762 |
| 2023-08-28 | -89.16 | $51.76 | 132818 |
| 2023-08-25 | -94.38 | $51.50 | 64100 |
| 2023-08-24 | -99.00 | $51.27 | 89536 |
| 2023-08-23 | -91.06 | $51.92 | 62937 |
| 2023-08-22 | -94.87 | $51.76 | 57900 |
| 2023-08-21 | -92.26 | $52.15 | 88264 |
| 2023-08-18 | -76.54 | $52.84 | 83019 |
| 2023-08-17 | -66.97 | $53.26 | 87145 |
| 2023-08-16 | -66.06 | $53.30 | 63346 |
| 2023-08-15 | -59.00 | $53.61 | 46812 |
| 2023-08-14 | -50.57 | $53.98 | 47019 |
| 2023-08-11 | -31.44 | $54.82 | 65730 |
| 2023-08-10 | -37.59 | $54.55 | 56411 |
| 2023-08-09 | -22.55 | $55.21 | 55800 |
| 2023-08-08 | -18.22 | $55.40 | 71400 |
| 2023-08-07 | -20.96 | $55.28 | 154100 |
| 2023-08-04 | -21.41 | $55.26 | 86000 |
| 2023-08-03 | -10.79 | $55.20 | 146303 |
| 2023-08-02 | -81.75 | $52.29 | 121200 |
| 2023-08-01 | -62.15 | $52.88 | 66713 |
| 2023-07-31 | -59.36 | $52.95 | 127200 |
| 2023-07-28 | -61.35 | $52.90 | 48300 |
| 2023-07-27 | -31.47 | $53.65 | 59243 |
| 2023-07-26 | -34.26 | $53.58 | 75013 |
| 2023-07-25 | -48.21 | $53.23 | 65300 |
| 2023-07-24 | -45.82 | $53.29 | 63837 |
| 2023-07-21 | -32.67 | $53.62 | 80901 |
| 2023-07-20 | -3.36 | $54.16 | 69900 |
| 2023-07-19 | -17.07 | $53.57 | 77018 |
| 2023-07-18 | -29.27 | $53.17 | 71400 |
| 2023-07-17 | -22.26 | $53.40 | 54900 |
| 2023-07-14 | -11.61 | $53.72 | 58400 |
| 2023-07-13 | -6.80 | $53.89 | 60400 |
| 2023-07-12 | -15.06 | $53.59 | 68200 |
| 2023-07-11 | -27.84 | $53.14 | 109934 |
| 2023-07-10 | -43.18 | $52.60 | 81239 |
| 2023-07-07 | -50.85 | $52.33 | 106203 |
| 2023-07-06 | -45.17 | $52.53 | 108452 |
| 2023-07-05 | -44.44 | $52.52 | 110032 |
| 2023-07-03 | -23.87 | $53.22 | 43900 |
| 2023-06-30 | -30.77 | $52.96 | 73500 |
| 2023-06-29 | -22.81 | $53.26 | 79735 |
| 2023-06-28 | -30.50 | $52.97 | 77538 |
| 2023-06-27 | -39.79 | $52.62 | 74100 |
| 2023-06-26 | -39.26 | $52.64 | 100600 |
| 2023-06-23 | -46.15 | $52.38 | 197606 |
| 2023-06-22 | -56.08 | $51.94 | 106200 |
| 2023-06-21 | -58.31 | $52.13 | 101010 |
| 2023-06-20 | -72.60 | $51.52 | 117300 |
| 2023-06-16 | -69.09 | $51.67 | 538642 |
| 2023-06-15 | -71.43 | $51.57 | 153600 |
| 2023-06-14 | -67.21 | $51.75 | 116500 |
| 2023-06-13 | -57.85 | $52.15 | 85830 |
| 2023-06-12 | -70.73 | $51.60 | 89500 |
| 2023-06-09 | -59.25 | $52.09 | 65516 |
| 2023-06-08 | -44.26 | $52.73 | 99900 |
| 2023-06-07 | -31.62 | $53.27 | 102500 |
| 2023-06-06 | -53.16 | $52.35 | 122906 |
| 2023-06-05 | -88.76 | $50.83 | 220184 |
| 2023-06-02 | -47.07 | $52.85 | 94310 |
| 2023-06-01 | -87.36 | $51.54 | 154436 |
| 2023-05-31 | -94.13 | $51.56 | 122344 |
| 2023-05-30 | -96.27 | $52.25 | 63500 |
| 2023-05-26 | -91.30 | $52.57 | 73615 |
| 2023-05-25 | -90.06 | $52.65 | 64930 |
| 2023-05-24 | -78.73 | $53.38 | 74405 |
| 2023-05-23 | -68.17 | $54.06 | 119429 |
| 2023-05-22 | -66.93 | $54.14 | 123149 |
| 2023-05-19 | -68.63 | $54.03 | 100700 |
| 2023-05-18 | -72.36 | $53.79 | 67000 |
| 2023-05-17 | -74.53 | $53.65 | 95000 |
| 2023-05-16 | -80.90 | $53.24 | 73200 |
| 2023-05-15 | -79.00 | $53.48 | 80914 |
| 2023-05-12 | -71.43 | $54.01 | 60600 |
| 2023-05-11 | -75.00 | $53.76 | 79445 |
| 2023-05-10 | -76.71 | $53.64 | 117900 |
| 2023-05-09 | -81.73 | $53.32 | 117641 |
| 2023-05-08 | -78.02 | $53.65 | 144429 |
| 2023-05-05 | -72.12 | $54.09 | 157107 |
| 2023-05-04 | -80.97 | $53.43 | 241630 |
| 2023-05-03 | -53.72 | $57.88 | 99135 |
| 2023-05-02 | -67.91 | $57.46 | 88300 |
| 2023-05-01 | -51.69 | $57.94 | 67542 |
| 2023-04-28 | -62.83 | $57.56 | 98600 |
| 2023-04-27 | -57.85 | $57.37 | 80943 |
| 2023-04-26 | -52.82 | $57.50 | 137800 |
| 2023-04-25 | -33.72 | $58.03 | 114402 |
| 2023-04-24 | -33.69 | $57.90 | 133200 |
| 2023-04-21 | -35.83 | $57.51 | 54339 |
| 2023-04-20 | -38.46 | $57.32 | 73300 |
| 2023-04-19 | -41.86 | $57.13 | 130400 |
| 2023-04-18 | -34.17 | $57.56 | 131934 |
| 2023-04-17 | -13.60 | $58.71 | 69817 |
| 2023-04-14 | -26.48 | $57.99 | 77658 |
| 2023-04-13 | -15.87 | $58.57 | 65500 |
| 2023-04-12 | -20.11 | $58.33 | 86118 |
| 2023-04-11 | -9.35 | $58.94 | 107103 |
| 2023-04-10 | -2.10 | $58.00 | 102541 |
| 2023-04-06 | -22.79 | $56.95 | 69533 |
| 2023-04-05 | -20.83 | $57.03 | 170800 |
| 2023-04-04 | -14.95 | $57.27 | 68415 |
| 2023-04-03 | -4.90 | $57.68 | 141721 |
| 2023-03-31 | -20.87 | $57.44 | 117635 |
| 2023-03-30 | -44.06 | $56.39 | 66275 |
| 2023-03-29 | -52.05 | $56.02 | 75738 |
| 2023-03-28 | -61.03 | $55.69 | 60500 |
| 2023-03-27 | -69.28 | $55.29 | 75818 |
| 2023-03-24 | -77.85 | $55.08 | 117300 |
| 2023-03-23 | -91.74 | $54.35 | 92748 |
| 2023-03-22 | -89.79 | $54.57 | 110700 |
| 2023-03-21 | -79.97 | $55.31 | 131910 |
| 2023-03-20 | -80.50 | $55.27 | 133600 |
| 2023-03-17 | -92.97 | $54.33 | 622752 |
| 2023-03-16 | -77.85 | $55.47 | 123600 |
| 2023-03-15 | -91.32 | $54.82 | 176437 |
| 2023-03-14 | -81.46 | $55.63 | 157130 |
| 2023-03-13 | -88.87 | $55.11 | 187700 |
| 2023-03-10 | -84.98 | $56.08 | 119612 |
| 2023-03-09 | -89.82 | $55.78 | 92000 |
| 2023-03-08 | -80.61 | $56.35 | 81700 |
| 2023-03-07 | -75.28 | $56.68 | 92207 |
| 2023-03-06 | -82.23 | $56.25 | 128202 |
| 2023-03-03 | -52.99 | $58.06 | 104600 |
| 2023-03-02 | -59.77 | $57.64 | 157113 |
| 2023-03-01 | -52.99 | $58.06 | 108400 |
| 2023-02-28 | -49.60 | $58.27 | 125633 |
| 2023-02-27 | -47.82 | $58.38 | 145800 |
| 2023-02-24 | -30.69 | $59.44 | 124200 |
| 2023-02-23 | -12.72 | $60.54 | 355718 |
| 2023-02-22 | -51.91 | $56.11 | 137228 |
| 2023-02-21 | -47.88 | $56.12 | 139708 |
| 2023-02-17 | -16.47 | $57.45 | 90201 |
| 2023-02-16 | -28.54 | $56.82 | 87733 |
| 2023-02-15 | -10.32 | $57.63 | 90600 |
| 2023-02-14 | -29.96 | $56.64 | 59300 |
| 2023-02-13 | -28.17 | $56.73 | 69162 |
| 2023-02-10 | -49.40 | $55.66 | 72694 |
| 2023-02-09 | -52.38 | $55.51 | 77938 |
| 2023-02-08 | -34.52 | $56.41 | 67500 |
| 2023-02-07 | -18.10 | $57.16 | 88900 |
| 2023-02-06 | -28.70 | $56.58 | 141432 |
| 2023-02-03 | -12.43 | $57.32 | 100500 |
| 2023-02-02 | -8.66 | $57.57 | 109700 |
| 2023-02-01 | -9.08 | $57.28 | 118213 |
| 2023-01-31 | -0.17 | $56.90 | 141600 |
| 2023-01-30 | -9.76 | $55.56 | 67228 |
| 2023-01-27 | -2.68 | $55.83 | 82247 |
| 2023-01-26 | -6.27 | $55.46 | 87000 |
| 2023-01-25 | -4.99 | $55.33 | 80522 |
| 2023-01-24 | -21.31 | $54.48 | 58248 |
| 2023-01-23 | -24.38 | $54.32 | 80749 |
| 2023-01-20 | -26.10 | $54.23 | 67117 |
| 2023-01-19 | -38.77 | $53.57 | 75200 |
| 2023-01-18 | -30.90 | $53.98 | 104214 |
| 2023-01-17 | -25.91 | $54.24 | 89630 |
| 2023-01-13 | -0.41 | $55.21 | 102000 |
| 2023-01-12 | -12.16 | $54.64 | 88924 |
| 2023-01-11 | -60.91 | $54.52 | 111642 |
| 2023-01-10 | -71.39 | $53.41 | 107600 |
| 2023-01-09 | -75.89 | $52.95 | 123509 |
| 2023-01-06 | -78.89 | $52.63 | 167144 |
| 2023-01-05 | -86.87 | $51.78 | 181402 |
| 2023-01-04 | -87.37 | $52.00 | 151500 |
| 2023-01-03 | -87.22 | $52.02 | 179500 |
| 2022-12-30 | -98.13 | $50.62 | 166856 |
| 2022-12-29 | -93.53 | $51.36 | 181621 |
| 2022-12-28 | -99.37 | $50.62 | 112218 |
| 2022-12-27 | -96.56 | $51.15 | 107573 |
| 2022-12-23 | -92.95 | $51.60 | 111710 |
| 2022-12-22 | -94.80 | $51.37 | 112120 |
| 2022-12-21 | -95.10 | $51.57 | 100300 |
| 2022-12-20 | -99.10 | $51.08 | 156360 |
| 2022-12-19 | -93.70 | $52.21 | 172318 |
| 2022-12-16 | -92.42 | $52.36 | 543200 |
| 2022-12-15 | -90.20 | $52.62 | 285300 |
| 2022-12-14 | -93.84 | $53.91 | 283100 |
| 2022-12-13 | -50.81 | $58.21 | 720140 |
| 2022-12-12 | -38.11 | $59.46 | 217906 |
| 2022-12-09 | -42.99 | $58.98 | 183611 |
| 2022-12-08 | -26.52 | $60.60 | 149752 |
| 2022-12-07 | -44.58 | $58.44 | 291700 |
| 2022-12-06 | -14.02 | $61.71 | 172305 |
| 2022-12-05 | -2.58 | $61.94 | 230022 |
| 2022-12-02 | -8.22 | $61.24 | 236400 |
| 2022-12-01 | -0.27 | $60.57 | 343707 |
| 2022-11-30 | -25.41 | $54.93 | 144219 |
| 2022-11-29 | -28.24 | $54.99 | 93300 |
| 2022-11-28 | -36.21 | $54.38 | 98746 |
| 2022-11-25 | -33.59 | $54.58 | 41500 |
| 2022-11-23 | -34.12 | $54.54 | 43137 |
| 2022-11-22 | -32.29 | $54.68 | 64100 |
| 2022-11-21 | -43.01 | $53.86 | 78500 |
| 2022-11-18 | -38.95 | $54.17 | 103442 |
| 2022-11-17 | -30.20 | $54.84 | 92829 |
| 2022-11-16 | -28.10 | $55.00 | 87200 |
| 2022-11-15 | -15.16 | $55.99 | 125803 |
| 2022-11-14 | -28.63 | $54.96 | 126828 |
| 2022-11-11 | -28.76 | $54.95 | 93800 |
| 2022-11-10 | -29.41 | $54.90 | 126505 |
| 2022-11-09 | -56.34 | $52.84 | 88600 |
| 2022-11-08 | -35.03 | $54.47 | 108000 |
| 2022-11-07 | -36.08 | $54.39 | 143800 |
| 2022-11-04 | -40.78 | $54.03 | 163200 |
| 2022-11-03 | -80.78 | $50.97 | 300143 |
| 2022-11-02 | -25.46 | $55.62 | 118317 |
| 2022-11-01 | -6.38 | $56.76 | 84203 |
| 2022-10-31 | -14.45 | $56.13 | 90400 |
| 2022-10-28 | -11.68 | $56.26 | 91800 |
| 2022-10-27 | -15.22 | $55.09 | 80300 |
| 2022-10-26 | -19.63 | $54.45 | 84217 |
| 2022-10-25 | -5.86 | $54.33 | 68300 |
| 2022-10-24 | -32.13 | $53.15 | 88318 |
| 2022-10-21 | -42.31 | $52.70 | 92416 |
| 2022-10-20 | -57.69 | $52.02 | 71718 |
| 2022-10-19 | -39.02 | $52.65 | 115505 |
| 2022-10-18 | -19.92 | $53.59 | 86500 |
| 2022-10-17 | -3.21 | $53.57 | 96616 |
| 2022-10-14 | -29.72 | $52.37 | 61729 |
| 2022-10-13 | -13.70 | $52.99 | 83431 |
| 2022-10-12 | -28.49 | $52.26 | 67200 |
| 2022-10-11 | -13.70 | $52.80 | 102045 |
| 2022-10-10 | -11.34 | $52.70 | 80700 |
| 2022-10-07 | -53.42 | $52.24 | 142121 |
| 2022-10-06 | -50.36 | $52.41 | 87100 |
| 2022-10-05 | -68.35 | $51.41 | 97029 |
| 2022-10-04 | -57.01 | $52.04 | 169936 |
| 2022-10-03 | -70.86 | $51.27 | 161500 |
| 2022-09-30 | -79.50 | $50.79 | 153801 |
| 2022-09-29 | -73.92 | $51.10 | 142938 |
| 2022-09-28 | -78.24 | $50.86 | 167600 |
| 2022-09-27 | -86.15 | $50.42 | 93207 |
| 2022-09-26 | -80.94 | $50.71 | 157040 |
| 2022-09-23 | -72.84 | $51.16 | 144200 |
| 2022-09-22 | -79.36 | $50.81 | 151138 |
| 2022-09-21 | -97.57 | $50.48 | 158838 |
| 2022-09-20 | -94.52 | $50.83 | 111200 |
| 2022-09-19 | -85.01 | $52.13 | 118112 |
| 2022-09-16 | -91.15 | $51.78 | 240100 |
| 2022-09-15 | -87.08 | $52.26 | 162809 |
| 2022-09-14 | -84.27 | $52.48 | 123900 |
| 2022-09-13 | -89.39 | $52.09 | 169700 |
| 2022-09-12 | -64.98 | $54.08 | 142600 |
| 2022-09-09 | -64.98 | $54.08 | 140600 |
| 2022-09-08 | -75.25 | $53.27 | 152905 |
| 2022-09-07 | -76.59 | $53.16 | 181700 |
| 2022-09-06 | -78.43 | $53.01 | 179111 |
| 2022-09-02 | -90.37 | $52.09 | 126900 |
| 2022-09-01 | -86.46 | $52.47 | 155140 |
| 2022-08-31 | -91.51 | $52.25 | 184500 |
| 2022-08-30 | -98.04 | $52.36 | 180752 |
| 2022-08-29 | -99.21 | $53.12 | 112800 |
| 2022-08-26 | -97.55 | $53.86 | 129600 |
| 2022-08-25 | -94.87 | $54.80 | 134315 |
| 2022-08-24 | -94.11 | $55.01 | 119300 |
| 2022-08-23 | -95.81 | $54.89 | 167600 |
| 2022-08-22 | -98.33 | $55.84 | 146710 |
| 2022-08-19 | -85.17 | $58.27 | 334722 |
| 2022-08-18 | -80.10 | $58.79 | 70200 |
| 2022-08-17 | -80.49 | $58.75 | 111300 |
| 2022-08-16 | -80.98 | $58.70 | 106300 |
| 2022-08-15 | -77.17 | $59.09 | 152000 |
| 2022-08-12 | -78.34 | $58.97 | 103332 |
| 2022-08-11 | -83.80 | $58.41 | 114439 |
| 2022-08-10 | -87.80 | $58.00 | 166591 |
| 2022-08-09 | -98.24 | $56.93 | 215633 |
| 2022-08-08 | -94.25 | $58.32 | 186879 |
| 2022-08-05 | -93.16 | $58.42 | 374200 |
| 2022-08-04 | -83.72 | $60.57 | 352707 |
| 2022-08-03 | -9.39 | $66.40 | 131431 |
| 2022-08-02 | -20.19 | $65.71 | 139779 |
| 2022-08-01 | -8.09 | $66.18 | 106632 |
| 2022-07-29 | -8.91 | $66.13 | 153789 |
| 2022-07-28 | -16.17 | $65.69 | 81010 |
| 2022-07-27 | -33.83 | $64.62 | 95000 |
| 2022-07-26 | -50.33 | $63.62 | 104611 |
| 2022-07-25 | -57.01 | $63.46 | 90100 |
| 2022-07-22 | -62.90 | $63.07 | 64544 |
| 2022-07-21 | -57.77 | $63.41 | 115400 |
| 2022-07-20 | -64.86 | $62.94 | 145000 |
| 2022-07-19 | -78.88 | $62.01 | 132616 |
| 2022-07-18 | -88.39 | $61.38 | 142200 |
| 2022-07-15 | -72.56 | $62.85 | 96900 |
| 2022-07-14 | -78.68 | $62.48 | 93369 |
| 2022-07-13 | -62.15 | $63.48 | 92407 |
| 2022-07-12 | -67.77 | $63.14 | 101525 |
| 2022-07-11 | -58.35 | $63.71 | 98301 |
| 2022-07-08 | -61.39 | $63.53 | 123131 |
| 2022-07-07 | -50.99 | $64.16 | 151809 |
| 2022-07-06 | -61.72 | $63.51 | 124800 |
| 2022-07-05 | -26.39 | $66.10 | 158445 |
| 2022-07-01 | -61.29 | $64.31 | 93320 |
| 2022-06-30 | -71.76 | $63.65 | 116422 |
| 2022-06-29 | -74.97 | $63.37 | 69527 |
| 2022-06-28 | -67.16 | $64.05 | 109638 |
| 2022-06-27 | -60.85 | $64.60 | 119409 |
| 2022-06-24 | -44.09 | $66.06 | 249016 |
| 2022-06-23 | -64.18 | $64.31 | 166800 |
| 2022-06-22 | -94.60 | $61.66 | 118208 |
| 2022-06-21 | -95.68 | $62.37 | 143300 |
| 2022-06-17 | -95.90 | $62.41 | 165147 |
| 2022-06-16 | -90.89 | $62.72 | 138800 |
| 2022-06-15 | -61.01 | $65.08 | 114800 |
| 2022-06-14 | -65.32 | $64.74 | 88400 |
| 2022-06-13 | -65.82 | $64.70 | 106802 |
| 2022-06-10 | -45.44 | $66.31 | 75318 |
| 2022-06-09 | -44.56 | $66.38 | 63461 |
| 2022-06-08 | -48.86 | $66.04 | 79723 |
| 2022-06-07 | -40.13 | $66.73 | 84210 |
| 2022-06-06 | -43.04 | $66.50 | 144600 |
| 2022-06-03 | -26.96 | $67.77 | 98719 |
| 2022-06-02 | -3.54 | $69.62 | 221019 |
| 2022-06-01 | -34.83 | $67.67 | 135460 |
| 2022-05-31 | -32.30 | $67.89 | 178661 |
| 2022-05-27 | -40.57 | $67.17 | 117400 |
| 2022-05-26 | -39.43 | $67.27 | 163800 |
| 2022-05-25 | -51.03 | $66.26 | 344513 |
| 2022-05-24 | -81.15 | $63.64 | 112442 |
| 2022-05-23 | -82.91 | $63.70 | 104808 |
| 2022-05-20 | -81.22 | $63.94 | 119200 |
| 2022-05-19 | -90.91 | $62.98 | 146919 |
| 2022-05-18 | -91.92 | $63.56 | 233506 |
| 2022-05-17 | -74.87 | $66.54 | 137100 |
| 2022-05-16 | -85.83 | $65.45 | 108350 |
| 2022-05-13 | -84.82 | $65.55 | 101900 |
| 2022-05-12 | -83.72 | $65.66 | 157600 |
| 2022-05-11 | -94.37 | $64.60 | 151744 |
| 2022-05-10 | -90.35 | $65.00 | 201700 |
| 2022-05-09 | -80.80 | $65.95 | 147115 |
| 2022-05-06 | -82.51 | $65.78 | 137500 |
| 2022-05-05 | -73.17 | $66.71 | 378600 |
| 2022-05-04 | -56.71 | $70.40 | 138717 |
| 2022-05-03 | -73.93 | $69.31 | 120908 |
| 2022-05-02 | -71.41 | $69.47 | 166220 |
| 2022-04-29 | -92.26 | $68.15 | 108400 |
| 2022-04-28 | -71.56 | $69.46 | 95600 |
| 2022-04-27 | -77.57 | $69.08 | 137888 |
| 2022-04-26 | -64.14 | $69.93 | 116739 |
| 2022-04-25 | -26.70 | $72.30 | 100002 |
| 2022-04-22 | -43.44 | $71.24 | 116142 |
| 2022-04-21 | -26.38 | $72.32 | 90655 |
| 2022-04-20 | -17.54 | $72.88 | 66643 |
| 2022-04-19 | -8.40 | $73.00 | 79600 |
| 2022-04-18 | -34.81 | $72.08 | 117105 |
| 2022-04-14 | -43.63 | $71.73 | 98700 |
| 2022-04-13 | -41.41 | $71.89 | 72900 |
| 2022-04-12 | -53.05 | $71.05 | 113421 |
| 2022-04-11 | -55.82 | $70.85 | 132339 |
| 2022-04-08 | -46.12 | $71.55 | 131500 |
| 2022-04-07 | -57.76 | $70.71 | 138913 |
| 2022-04-06 | -89.20 | $68.44 | 126110 |
| 2022-04-05 | -90.51 | $68.68 | 108100 |
| 2022-04-04 | -68.93 | $70.00 | 113848 |
| 2022-04-01 | -62.57 | $70.45 | 186216 |
| 2022-03-31 | -74.29 | $69.62 | 148900 |
| 2022-03-30 | -64.55 | $70.31 | 105622 |
| 2022-03-29 | -45.76 | $71.64 | 160400 |
| 2022-03-28 | -58.90 | $70.71 | 165821 |
| 2022-03-25 | -36.72 | $72.28 | 116796 |
| 2022-03-24 | -43.72 | $71.33 | 107246 |
| 2022-03-23 | -29.81 | $71.64 | 119600 |
| 2022-03-22 | -16.38 | $73.10 | 165300 |
| 2022-03-21 | -27.60 | $71.88 | 184900 |
| 2022-03-18 | -7.54 | $74.06 | 346700 |
| 2022-03-17 | -14.09 | $73.28 | 130900 |
| 2022-03-16 | -21.32 | $72.50 | 182553 |
| 2022-03-15 | -39.20 | $70.57 | 238927 |
| 2022-03-14 | -29.19 | $71.65 | 177925 |
| 2022-03-11 | -38.55 | $70.64 | 178638 |
| 2022-03-10 | -40.04 | $70.48 | 160800 |
| 2022-03-09 | -47.08 | $69.72 | 213900 |
| 2022-03-08 | -63.76 | $67.92 | 189537 |
| 2022-03-07 | -51.90 | $69.20 | 207300 |
| 2022-03-04 | -47.36 | $69.69 | 416564 |
| 2022-03-03 | -3.99 | $74.37 | 148706 |
| 2022-03-02 | -3.11 | $74.30 | 277009 |
| 2022-03-01 | -0.89 | $72.87 | 175873 |
| 2022-02-28 | -2.21 | $72.41 | 404133 |
| 2022-02-25 | -1.19 | $69.81 | 197200 |
| 2022-02-24 | -43.44 | $67.33 | 284500 |
| 2022-02-23 | -84.97 | $65.13 | 232700 |
| 2022-02-22 | -99.11 | $64.34 | 213537 |
| 2022-02-18 | -53.41 | $67.06 | 145908 |
| 2022-02-17 | -65.91 | $66.40 | 98800 |
| 2022-02-16 | -47.35 | $67.38 | 124202 |
| 2022-02-15 | -28.98 | $68.35 | 101832 |
| 2022-02-14 | -18.08 | $68.86 | 142100 |
| 2022-02-11 | -2.56 | $68.79 | 155827 |
| 2022-02-10 | -38.67 | $67.09 | 162832 |
| 2022-02-09 | -27.09 | $67.56 | 94147 |
| 2022-02-08 | -41.82 | $67.16 | 124747 |
| 2022-02-07 | -68.18 | $66.00 | 131629 |
| 2022-02-04 | -77.07 | $65.71 | 112627 |
| 2022-02-03 | -75.19 | $65.90 | 100000 |
| 2022-02-02 | -67.40 | $66.54 | 282723 |
| 2022-02-01 | -71.33 | $66.34 | 260903 |
| 2022-01-31 | -56.67 | $67.23 | 164100 |
| 2022-01-28 | -63.76 | $66.80 | 104530 |
| 2022-01-27 | -94.07 | $64.96 | 107032 |
| 2022-01-26 | -93.19 | $65.33 | 139432 |
| 2022-01-25 | -59.93 | $67.41 | 232334 |
| 2022-01-24 | -50.55 | $67.92 | 174915 |
| 2022-01-21 | -82.71 | $66.27 | 168149 |
| 2022-01-20 | -95.39 | $65.70 | 113791 |
| 2022-01-19 | -76.74 | $66.48 | 149600 |
| 2022-01-18 | -75.08 | $65.97 | 166201 |
| 2022-01-14 | -57.51 | $67.07 | 147600 |
| 2022-01-13 | -40.10 | $68.16 | 128300 |
| 2022-01-12 | -55.59 | $67.19 | 111400 |
| 2022-01-11 | -44.90 | $67.85 | 190817 |
| 2022-01-10 | -35.59 | $68.36 | 110800 |
| 2022-01-07 | -40.27 | $68.02 | 90400 |
| 2022-01-06 | -29.48 | $68.73 | 112634 |
| 2022-01-05 | -29.48 | $68.73 | 140332 |
| 2022-01-04 | -15.96 | $69.62 | 164119 |
| 2022-01-03 | -3.98 | $68.87 | 114000 |
| 2021-12-31 | -17.54 | $68.02 | 90109 |
| 2021-12-30 | -46.17 | $67.72 | 96126 |
| 2021-12-29 | -52.02 | $67.60 | 89600 |
| 2021-12-28 | -58.09 | $66.94 | 84300 |
| 2021-12-27 | -58.18 | $66.93 | 92200 |
| 2021-12-23 | -62.78 | $66.43 | 83100 |
| 2021-12-22 | -61.66 | $66.62 | 101344 |
| 2021-12-21 | -69.46 | $65.88 | 128944 |
| 2021-12-20 | -78.01 | $65.17 | 197542 |
| 2021-12-17 | -66.30 | $66.71 | 503178 |
| 2021-12-16 | -70.12 | $66.27 | 132800 |
| 2021-12-15 | -68.54 | $66.64 | 158523 |
| 2021-12-14 | -83.47 | $64.66 | 127900 |
| 2021-12-13 | -85.57 | $64.37 | 159820 |
| 2021-12-10 | -84.70 | $64.49 | 178800 |
| 2021-12-09 | -78.17 | $65.39 | 110852 |
| 2021-12-08 | -72.23 | $66.21 | 100439 |
| 2021-12-07 | -76.43 | $65.63 | 150200 |
| 2021-12-06 | -79.62 | $65.19 | 264900 |
| 2021-12-03 | -84.55 | $64.51 | 664860 |
| 2021-12-02 | -79.19 | $71.55 | 128600 |
| 2021-12-01 | -98.41 | $70.58 | 224000 |
| 2021-11-30 | -88.60 | $71.69 | 201309 |
| 2021-11-29 | -90.72 | $71.45 | 225040 |
| 2021-11-26 | -95.10 | $71.25 | 125525 |
| 2021-11-24 | -98.25 | $72.18 | 73400 |
| 2021-11-23 | -99.26 | $72.34 | 141332 |
| 2021-11-22 | -85.61 | $73.63 | 114269 |
| 2021-11-19 | -81.59 | $74.01 | 336806 |
| 2021-11-18 | -90.05 | $73.21 | 155938 |
| 2021-11-17 | -72.28 | $74.89 | 337778 |
| 2021-11-16 | -63.70 | $75.70 | 160100 |
| 2021-11-15 | -79.68 | $74.19 | 108100 |
| 2021-11-12 | -92.06 | $73.02 | 86600 |
| 2021-11-11 | -90.48 | $73.17 | 123034 |
| 2021-11-10 | -92.70 | $72.96 | 135035 |
| 2021-11-09 | -87.74 | $73.49 | 161734 |
| 2021-11-08 | -94.88 | $72.82 | 169621 |
| 2021-11-05 | -93.36 | $73.29 | 268119 |
| 2021-11-04 | -83.47 | $74.70 | 449707 |
| 2021-11-03 | -6.47 | $81.32 | 188300 |
| 2021-11-02 | -40.06 | $78.47 | 102800 |
| 2021-11-01 | -33.96 | $78.89 | 141524 |
| 2021-10-29 | -34.11 | $78.88 | 115500 |
| 2021-10-28 | -42.72 | $77.65 | 82400 |
| 2021-10-27 | -49.16 | $77.11 | 91034 |
| 2021-10-26 | -25.18 | $79.12 | 82016 |
| 2021-10-25 | -4.90 | $80.80 | 111300 |
| 2021-10-22 | -2.55 | $79.72 | 90108 |
| 2021-10-21 | -4.11 | $79.61 | 66500 |
| 2021-10-20 | -8.65 | $79.29 | 58308 |
| 2021-10-19 | -0.79 | $79.12 | 54600 |
| 2021-10-18 | -8.86 | $78.61 | 74212 |
| 2021-10-15 | -22.47 | $77.75 | 94436 |
| 2021-10-14 | -11.58 | $78.23 | 100100 |
| 2021-10-13 | -18.67 | $76.54 | 56600 |
| 2021-10-12 | -9.54 | $76.98 | 66446 |
| 2021-10-11 | -15.91 | $76.20 | 63836 |
| 2021-10-08 | -14.74 | $76.05 | 47800 |
| 2021-10-07 | -4.99 | $76.48 | 88652 |
| 2021-10-06 | -32.58 | $74.96 | 85528 |
| 2021-10-05 | -8.59 | $75.91 | 83631 |
| 2021-10-04 | -35.14 | $74.93 | 90929 |
| 2021-10-01 | -27.03 | $75.26 | 144644 |
| 2021-09-30 | -76.16 | $73.78 | 86030 |
| 2021-09-29 | -59.92 | $75.12 | 81000 |
| 2021-09-28 | -69.69 | $74.43 | 93738 |
| 2021-09-27 | -54.25 | $75.84 | 69700 |
| 2021-09-24 | -61.97 | $75.26 | 78909 |
| 2021-09-23 | -64.28 | $75.08 | 104815 |
| 2021-09-22 | -77.34 | $74.06 | 100305 |
| 2021-09-21 | -79.39 | $73.90 | 82600 |
| 2021-09-20 | -80.15 | $73.84 | 107645 |
| 2021-09-17 | -74.39 | $74.29 | 312600 |
| 2021-09-16 | -90.53 | $73.03 | 93200 |
| 2021-09-15 | -82.18 | $73.81 | 116300 |
| 2021-09-14 | -95.83 | $72.65 | 132610 |
| 2021-09-13 | -90.95 | $74.28 | 103600 |
| 2021-09-10 | -87.22 | $74.64 | 104500 |
| 2021-09-09 | -83.28 | $75.22 | 123848 |
| 2021-09-08 | -99.90 | $73.80 | 91393 |
| 2021-09-07 | -97.02 | $74.67 | 131100 |
| 2021-09-03 | -86.91 | $75.89 | 117044 |
| 2021-09-02 | -95.41 | $75.80 | 193800 |
| 2021-09-01 | -75.56 | $78.74 | 94800 |
| 2021-08-31 | -67.54 | $78.19 | 112400 |
| 2021-08-30 | -55.85 | $78.92 | 95851 |
| 2021-08-27 | -45.72 | $79.63 | 138500 |
| 2021-08-26 | -58.45 | $78.31 | 80309 |
| 2021-08-25 | -57.55 | $78.40 | 83139 |
| 2021-08-24 | -66.70 | $77.37 | 97900 |
| 2021-08-23 | -49.52 | $78.91 | 88500 |
| 2021-08-20 | -49.52 | $78.91 | 101600 |
| 2021-08-19 | -53.14 | $78.53 | 163406 |
| 2021-08-18 | -46.67 | $79.21 | 90400 |
| 2021-08-17 | -35.74 | $80.36 | 76926 |
| 2021-08-16 | -29.56 | $81.01 | 81767 |
| 2021-08-13 | -31.84 | $80.77 | 83022 |
| 2021-08-12 | -11.50 | $82.91 | 121700 |
| 2021-08-11 | -12.55 | $82.80 | 100300 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
9.92
2026-08-07
Close Price
$37.11
Vol: 80600Average Directional Index - Detailed Analysis
Minimum
7.68
Average
20.15
Maximum
50.30
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-08-07 | 9.92 | $37.11 | 80600 |
| 2026-08-06 | 9.98 | $37.81 | 83786 |
| 2026-08-05 | 10.44 | $38.42 | 167235 |
| 2026-08-04 | 10.88 | $39.13 | 150500 |
| 2026-08-03 | 11.08 | $38.55 | 133060 |
| 2026-07-31 | 11.51 | $37.17 | 209700 |
| 2026-07-30 | 11.96 | $39.06 | 208863 |
| 2026-07-29 | 11.20 | $37.80 | 126700 |
| 2026-07-28 | 11.52 | $38.34 | 99008 |
| 2026-07-27 | 11.42 | $38.91 | 83900 |
| 2026-07-24 | 11.66 | $38.23 | 72000 |
| 2026-07-23 | 12.24 | $38.06 | 101924 |
| 2026-07-22 | 12.84 | $38.37 | 90718 |
| 2026-07-21 | 13.49 | $38.78 | 101303 |
| 2026-07-20 | 14.11 | $38.19 | 86909 |
| 2026-07-17 | 14.58 | $37.85 | 85100 |
| 2026-07-16 | 15.08 | $38.82 | 101928 |
| 2026-07-15 | 15.74 | $37.98 | 68002 |
| 2026-07-14 | 15.87 | $37.87 | 83800 |
| 2026-07-13 | 16.04 | $38.43 | 86506 |
| 2026-07-10 | 16.53 | $38.69 | 67542 |
| 2026-07-09 | 17.14 | $38.56 | 116642 |
| 2026-07-08 | 17.58 | $38.45 | 91078 |
| 2026-07-07 | 18.15 | $38.28 | 83914 |
| 2026-07-06 | 18.70 | $37.85 | 103400 |
| 2026-07-02 | 19.19 | $37.65 | 97705 |
| 2026-07-01 | 19.46 | $37.62 | 83017 |
| 2026-06-30 | 19.81 | $37.85 | 119670 |
| 2026-06-29 | 19.95 | $37.89 | 111122 |
| 2026-06-26 | 20.14 | $38.33 | 489000 |
| 2026-06-25 | 20.11 | $38.43 | 185800 |
| 2026-06-24 | 20.19 | $38.55 | 329636 |
| 2026-06-23 | 20.46 | $40.96 | 97700 |
| 2026-06-22 | 21.53 | $40.49 | 155990 |
| 2026-06-18 | 22.51 | $40.19 | 303014 |
| 2026-06-17 | 23.28 | $38.03 | 121200 |
| 2026-06-16 | 22.76 | $38.12 | 143456 |
| 2026-06-15 | 22.21 | $38.41 | 77511 |
| 2026-06-12 | 22.17 | $39.47 | 74627 |
| 2026-06-11 | 22.51 | $39.30 | 119406 |
| 2026-06-10 | 22.80 | $38.89 | 126621 |
| 2026-06-09 | 23.10 | $38.88 | 125100 |
| 2026-06-08 | 23.12 | $38.46 | 94822 |
| 2026-06-05 | 23.08 | $38.77 | 77497 |
| 2026-06-04 | 23.06 | $39.39 | 74400 |
| 2026-06-03 | 23.25 | $38.75 | 95732 |
| 2026-06-02 | 23.22 | $38.84 | 119400 |
| 2026-06-01 | 23.29 | $38.94 | 90200 |
| 2026-05-29 | 23.25 | $39.09 | 260942 |
| 2026-05-28 | 23.37 | $39.37 | 134000 |
| 2026-05-27 | 23.68 | $39.61 | 102100 |
| 2026-05-26 | 24.10 | $40.21 | 107600 |
| 2026-05-22 | 24.64 | $40.04 | 127735 |
| 2026-05-21 | 24.93 | $39.34 | 98916 |
| 2026-05-20 | 24.80 | $39.33 | 111800 |
| 2026-05-19 | 24.70 | $39.39 | 106400 |
| 2026-05-18 | 24.76 | $40.16 | 143027 |
| 2026-05-15 | 24.90 | $39.47 | 91303 |
| 2026-05-14 | 24.75 | $39.87 | 122600 |
| 2026-05-13 | 24.65 | $39.23 | 199507 |
| 2026-05-12 | 24.12 | $38.15 | 239915 |
| 2026-05-11 | 23.45 | $37.58 | 181300 |
| 2026-05-08 | 22.61 | $39.04 | 147400 |
| 2026-05-07 | 22.12 | $39.14 | 254574 |
| 2026-05-06 | 21.21 | $40.51 | 138609 |
| 2026-05-05 | 21.64 | $41.77 | 99600 |
| 2026-05-04 | 22.52 | $40.99 | 150326 |
| 2026-05-01 | 23.44 | $43.16 | 94916 |
| 2026-04-30 | 23.32 | $43.38 | 76100 |
| 2026-04-29 | 23.21 | $42.86 | 109001 |
| 2026-04-28 | 23.07 | $43.12 | 89629 |
| 2026-04-27 | 22.73 | $43.00 | 103711 |
| 2026-04-24 | 22.57 | $42.47 | 95747 |
| 2026-04-23 | 22.62 | $42.33 | 80400 |
| 2026-04-22 | 22.97 | $42.08 | 73719 |
| 2026-04-21 | 23.36 | $42.08 | 150200 |
| 2026-04-20 | 23.77 | $42.08 | 180668 |
| 2026-04-17 | 24.24 | $42.21 | 100147 |
| 2026-04-16 | 24.45 | $41.98 | 152800 |
| 2026-04-15 | 24.73 | $42.35 | 81721 |
| 2026-04-14 | 24.80 | $42.29 | 114348 |
| 2026-04-13 | 24.93 | $41.57 | 125227 |
| 2026-04-10 | 25.37 | $40.96 | 106900 |
| 2026-04-09 | 25.71 | $41.14 | 148400 |
| 2026-04-08 | 26.09 | $41.32 | 157664 |
| 2026-04-07 | 26.38 | $40.63 | 137130 |
| 2026-04-06 | 27.04 | $40.64 | 181848 |
| 2026-04-02 | 27.69 | $41.01 | 287938 |
| 2026-04-01 | 27.27 | $40.89 | 179500 |
| 2026-03-31 | 26.98 | $40.09 | 199661 |
| 2026-03-30 | 26.76 | $40.02 | 165882 |
| 2026-03-27 | 26.06 | $40.83 | 188617 |
| 2026-03-26 | 24.85 | $41.89 | 248946 |
| 2026-03-25 | 23.15 | $43.53 | 439617 |
| 2026-03-24 | 21.44 | $40.74 | 178258 |
| 2026-03-23 | 20.53 | $39.69 | 208300 |
| 2026-03-20 | 19.92 | $38.98 | 347340 |
| 2026-03-19 | 19.36 | $39.45 | 183219 |
| 2026-03-18 | 18.86 | $38.69 | 114800 |
| 2026-03-17 | 18.55 | $38.77 | 301300 |
| 2026-03-16 | 17.77 | $39.20 | 134936 |
| 2026-03-13 | 17.26 | $38.31 | 154010 |
| 2026-03-12 | 16.80 | $38.70 | 167126 |
| 2026-03-11 | 16.49 | $38.96 | 175227 |
| 2026-03-10 | 16.16 | $38.52 | 159900 |
| 2026-03-09 | 15.81 | $38.46 | 181500 |
| 2026-03-06 | 15.70 | $38.02 | 209800 |
| 2026-03-05 | 15.59 | $37.11 | 243639 |
| 2026-03-04 | 15.92 | $38.32 | 184004 |
| 2026-03-03 | 15.77 | $38.21 | 260700 |
| 2026-03-02 | 15.66 | $37.95 | 292163 |
| 2026-02-27 | 16.23 | $37.44 | 217515 |
| 2026-02-26 | 16.99 | $37.44 | 151827 |
| 2026-02-25 | 17.78 | $36.44 | 83700 |
| 2026-02-24 | 18.45 | $37.20 | 152600 |
| 2026-02-23 | 19.34 | $37.42 | 159200 |
| 2026-02-20 | 20.11 | $38.43 | 101533 |
| 2026-02-19 | 20.36 | $38.37 | 136529 |
| 2026-02-18 | 20.91 | $37.60 | 106400 |
| 2026-02-17 | 21.84 | $36.91 | 171630 |
| 2026-02-13 | 22.98 | $37.48 | 102200 |
| 2026-02-12 | 23.88 | $37.16 | 217300 |
| 2026-02-11 | 24.62 | $37.94 | 124522 |
| 2026-02-10 | 25.31 | $37.98 | 100400 |
| 2026-02-09 | 25.57 | $38.43 | 154222 |
| 2026-02-06 | 25.85 | $38.33 | 114410 |
| 2026-02-05 | 25.64 | $38.03 | 207905 |
| 2026-02-04 | 25.53 | $37.85 | 159303 |
| 2026-02-03 | 25.30 | $37.79 | 202100 |
| 2026-02-02 | 25.36 | $36.77 | 130300 |
| 2026-01-30 | 25.77 | $36.69 | 160200 |
| 2026-01-29 | 26.20 | $37.05 | 187900 |
| 2026-01-28 | 26.66 | $37.52 | 271800 |
| 2026-01-27 | 26.49 | $37.96 | 151039 |
| 2026-01-26 | 26.38 | $37.89 | 211139 |
| 2026-01-23 | 25.95 | $37.44 | 110917 |
| 2026-01-22 | 25.79 | $37.45 | 132382 |
| 2026-01-21 | 25.50 | $37.89 | 169101 |
| 2026-01-20 | 25.21 | $37.61 | 139300 |
| 2026-01-16 | 24.95 | $37.74 | 253125 |
| 2026-01-15 | 24.08 | $38.31 | 196400 |
| 2026-01-14 | 23.04 | $38.14 | 329200 |
| 2026-01-13 | 21.94 | $37.01 | 268718 |
| 2026-01-12 | 20.93 | $36.83 | 246400 |
| 2026-01-09 | 20.15 | $37.18 | 230100 |
| 2026-01-08 | 19.33 | $36.43 | 208903 |
| 2026-01-07 | 18.69 | $35.13 | 205736 |
| 2026-01-06 | 18.47 | $35.06 | 243000 |
| 2026-01-05 | 18.38 | $34.04 | 303850 |
| 2026-01-02 | 18.29 | $33.47 | 181525 |
| 2025-12-31 | 19.05 | $32.65 | 227000 |
| 2025-12-30 | 19.80 | $32.56 | 250820 |
| 2025-12-29 | 20.62 | $32.58 | 207660 |
| 2025-12-26 | 21.46 | $32.26 | 189800 |
| 2025-12-24 | 22.25 | $32.52 | 159600 |
| 2025-12-23 | 23.04 | $32.27 | 333400 |
| 2025-12-22 | 23.87 | $32.04 | 347449 |
| 2025-12-19 | 24.74 | $32.02 | 3.6M |
| 2025-12-18 | 25.32 | $31.52 | 275032 |
| 2025-12-17 | 25.77 | $31.63 | 302000 |
| 2025-12-16 | 26.28 | $31.94 | 285700 |
| 2025-12-15 | 27.12 | $32.52 | 321345 |
| 2025-12-12 | 28.12 | $32.73 | 265548 |
| 2025-12-11 | 29.25 | $33.45 | 334200 |
| 2025-12-10 | 30.51 | $32.95 | 270134 |
| 2025-12-09 | 31.61 | $32.30 | 306371 |
| 2025-12-08 | 32.70 | $32.54 | 644300 |
| 2025-12-05 | 33.85 | $33.55 | 353800 |
| 2025-12-04 | 35.34 | $32.22 | 271714 |
| 2025-12-03 | 36.35 | $31.44 | 251727 |
| 2025-12-02 | 37.06 | $30.54 | 293069 |
| 2025-12-01 | 37.53 | $29.71 | 271105 |
| 2025-11-28 | 37.51 | $30.12 | 138500 |
| 2025-11-26 | 37.61 | $30.13 | 269515 |
| 2025-11-25 | 37.72 | $29.94 | 207238 |
| 2025-11-24 | 37.48 | $29.59 | 361300 |
| 2025-11-21 | 37.10 | $29.42 | 357400 |
| 2025-11-20 | 36.69 | $28.81 | 301240 |
| 2025-11-19 | 36.34 | $29.36 | 313800 |
| 2025-11-18 | 36.06 | $30.78 | 237580 |
| 2025-11-17 | 35.90 | $30.27 | 352897 |
| 2025-11-14 | 35.75 | $31.26 | 271060 |
| 2025-11-13 | 35.70 | $30.76 | 272330 |
| 2025-11-12 | 35.53 | $31.37 | 254900 |
| 2025-11-11 | 35.43 | $31.76 | 286233 |
| 2025-11-10 | 35.43 | $33.01 | 275645 |
| 2025-11-07 | 35.61 | $33.94 | 346262 |
| 2025-11-06 | 35.94 | $35.17 | 435911 |
| 2025-11-05 | 36.56 | $43.86 | 192557 |
| 2025-11-04 | 37.93 | $41.70 | 143900 |
| 2025-11-03 | 39.63 | $41.32 | 196930 |
| 2025-10-31 | 41.47 | $42.41 | 221820 |
| 2025-10-30 | 43.32 | $43.68 | 155639 |
| 2025-10-29 | 44.88 | $44.12 | 153930 |
| 2025-10-28 | 46.16 | $45.36 | 144808 |
| 2025-10-27 | 46.71 | $46.80 | 202547 |
| 2025-10-24 | 46.85 | $46.96 | 129227 |
| 2025-10-23 | 47.11 | $46.11 | 164700 |
| 2025-10-22 | 47.60 | $44.95 | 149613 |
| 2025-10-21 | 48.49 | $44.25 | 139832 |
| 2025-10-20 | 49.24 | $44.52 | 179604 |
| 2025-10-17 | 50.03 | $44.66 | 162900 |
| 2025-10-16 | 50.30 | $45.94 | 166300 |
| 2025-10-15 | 49.43 | $46.64 | 222144 |
| 2025-10-14 | 48.51 | $47.13 | 130294 |
| 2025-10-13 | 47.70 | $46.34 | 152037 |
| 2025-10-10 | 47.02 | $45.24 | 175236 |
| 2025-10-09 | 46.31 | $46.42 | 157511 |
| 2025-10-08 | 44.90 | $46.66 | 164415 |
| 2025-10-07 | 43.42 | $45.27 | 172049 |
| 2025-10-06 | 42.04 | $45.05 | 199453 |
| 2025-10-03 | 40.62 | $44.54 | 184100 |
| 2025-10-02 | 39.17 | $44.21 | 191700 |
| 2025-10-01 | 37.71 | $44.01 | 200300 |
| 2025-09-30 | 36.25 | $43.47 | 298439 |
| 2025-09-29 | 34.76 | $42.77 | 649100 |
| 2025-09-26 | 32.90 | $43.37 | 230200 |
| 2025-09-25 | 31.22 | $41.78 | 168223 |
| 2025-09-24 | 29.75 | $42.19 | 318644 |
| 2025-09-23 | 27.81 | $42.37 | 480661 |
| 2025-09-22 | 25.76 | $40.36 | 336950 |
| 2025-09-19 | 24.17 | $39.73 | 690000 |
| 2025-09-18 | 22.71 | $39.29 | 192645 |
| 2025-09-17 | 21.31 | $39.22 | 286700 |
| 2025-09-16 | 19.75 | $39.32 | 410500 |
| 2025-09-15 | 18.10 | $37.83 | 216461 |
| 2025-09-12 | 17.16 | $37.15 | 222100 |
| 2025-09-11 | 16.37 | $37.16 | 337233 |
| 2025-09-10 | 15.64 | $36.29 | 540200 |
| 2025-09-09 | 15.31 | $35.23 | 126800 |
| 2025-09-08 | 15.74 | $35.63 | 143212 |
| 2025-09-05 | 16.15 | $35.37 | 143211 |
| 2025-09-04 | 16.66 | $34.93 | 151557 |
| 2025-09-03 | 17.14 | $34.27 | 129800 |
| 2025-09-02 | 17.18 | $34.51 | 120849 |
| 2025-08-29 | 17.34 | $34.67 | 122300 |
| 2025-08-28 | 17.54 | $34.54 | 142700 |
| 2025-08-27 | 17.76 | $34.97 | 96900 |
| 2025-08-26 | 18.26 | $35.07 | 153300 |
| 2025-08-25 | 18.81 | $34.98 | 127505 |
| 2025-08-22 | 19.29 | $34.91 | 151346 |
| 2025-08-21 | 19.74 | $34.02 | 120000 |
| 2025-08-20 | 19.44 | $34.12 | 190219 |
| 2025-08-19 | 19.35 | $34.16 | 162700 |
| 2025-08-18 | 19.14 | $33.89 | 154753 |
| 2025-08-15 | 19.06 | $34.24 | 281355 |
| 2025-08-14 | 19.25 | $34.77 | 174100 |
| 2025-08-13 | 19.44 | $34.89 | 202300 |
| 2025-08-12 | 19.65 | $33.92 | 186200 |
| 2025-08-11 | 19.02 | $33.25 | 179700 |
| 2025-08-08 | 17.88 | $33.25 | 154332 |
| 2025-08-07 | 16.87 | $33.25 | 193800 |
| 2025-08-06 | 15.74 | $33.41 | 198300 |
| 2025-08-05 | 14.69 | $33.43 | 285700 |
| 2025-08-04 | 13.58 | $32.74 | 371794 |
| 2025-08-01 | 11.90 | $31.75 | 425096 |
| 2025-07-31 | 10.13 | $34.16 | 484538 |
| 2025-07-30 | 8.77 | $34.62 | 231877 |
| 2025-07-29 | 8.38 | $34.92 | 132200 |
| 2025-07-28 | 8.36 | $34.88 | 136227 |
| 2025-07-25 | 8.33 | $35.27 | 97665 |
| 2025-07-24 | 8.46 | $35.10 | 121200 |
| 2025-07-23 | 8.67 | $36.31 | 133354 |
| 2025-07-22 | 8.97 | $35.41 | 207405 |
| 2025-07-21 | 8.89 | $34.93 | 239462 |
| 2025-07-18 | 8.52 | $34.83 | 175941 |
| 2025-07-17 | 8.16 | $35.61 | 144212 |
| 2025-07-16 | 8.39 | $35.52 | 154944 |
| 2025-07-15 | 8.42 | $35.16 | 175515 |
| 2025-07-14 | 8.45 | $35.77 | 171900 |
| 2025-07-11 | 8.66 | $35.65 | 173736 |
| 2025-07-10 | 8.98 | $35.79 | 147653 |
| 2025-07-09 | 9.38 | $35.86 | 127500 |
| 2025-07-08 | 9.85 | $36.20 | 260081 |
| 2025-07-07 | 10.28 | $36.07 | 146245 |
| 2025-07-03 | 10.67 | $36.52 | 74500 |
| 2025-07-02 | 10.86 | $36.54 | 133800 |
| 2025-07-01 | 11.26 | $36.09 | 115859 |
| 2025-06-30 | 11.69 | $35.90 | 219649 |
| 2025-06-27 | 12.11 | $35.73 | 295227 |
| 2025-06-26 | 12.60 | $36.11 | 151500 |
| 2025-06-25 | 13.11 | $35.55 | 200727 |
| 2025-06-24 | 13.16 | $35.78 | 303100 |
| 2025-06-23 | 13.26 | $35.94 | 291579 |
| 2025-06-20 | 13.36 | $37.21 | 482279 |
| 2025-06-18 | 13.95 | $37.73 | 192106 |
| 2025-06-17 | 14.10 | $37.26 | 206332 |
| 2025-06-16 | 14.43 | $37.68 | 135200 |
| 2025-06-13 | 14.63 | $37.55 | 150304 |
| 2025-06-12 | 14.96 | $37.86 | 108706 |
| 2025-06-11 | 15.30 | $37.84 | 130900 |
| 2025-06-10 | 15.28 | $37.72 | 184840 |
| 2025-06-09 | 15.25 | $37.26 | 262736 |
| 2025-06-06 | 15.75 | $35.93 | 128347 |
| 2025-06-05 | 16.06 | $35.77 | 145648 |
| 2025-06-04 | 16.19 | $35.75 | 167800 |
| 2025-06-03 | 16.43 | $35.79 | 161347 |
| 2025-06-02 | 16.65 | $35.54 | 229807 |
| 2025-05-30 | 16.89 | $36.20 | 242000 |
| 2025-05-29 | 17.37 | $36.00 | 130716 |
| 2025-05-28 | 17.84 | $35.67 | 132800 |
| 2025-05-27 | 18.34 | $36.28 | 190400 |
| 2025-05-23 | 18.87 | $35.66 | 170809 |
| 2025-05-22 | 19.09 | $35.87 | 158929 |
| 2025-05-21 | 19.44 | $35.96 | 150307 |
| 2025-05-20 | 19.98 | $36.54 | 154100 |
| 2025-05-19 | 20.64 | $36.78 | 123746 |
| 2025-05-16 | 21.48 | $36.91 | 176821 |
| 2025-05-15 | 22.51 | $37.19 | 128921 |
| 2025-05-14 | 23.66 | $36.75 | 206432 |
| 2025-05-13 | 24.81 | $36.99 | 207642 |
| 2025-05-12 | 26.03 | $36.39 | 243167 |
| 2025-05-09 | 26.90 | $35.00 | 235246 |
| 2025-05-08 | 27.17 | $35.35 | 344600 |
| 2025-05-07 | 27.44 | $32.98 | 192795 |
| 2025-05-06 | 26.57 | $33.33 | 265152 |
| 2025-05-05 | 25.78 | $34.28 | 415900 |
| 2025-05-02 | 25.12 | $35.01 | 370300 |
| 2025-05-01 | 24.46 | $34.20 | 619918 |
| 2025-04-30 | 23.84 | $40.66 | 186700 |
| 2025-04-29 | 23.29 | $40.68 | 117215 |
| 2025-04-28 | 22.78 | $40.11 | 125253 |
| 2025-04-25 | 22.47 | $40.33 | 93032 |
| 2025-04-24 | 22.21 | $40.27 | 106723 |
| 2025-04-23 | 21.65 | $39.95 | 149200 |
| 2025-04-22 | 21.30 | $39.72 | 121366 |
| 2025-04-21 | 21.08 | $38.99 | 100000 |
| 2025-04-17 | 21.20 | $39.29 | 92746 |
| 2025-04-16 | 21.32 | $38.78 | 85203 |
| 2025-04-15 | 21.49 | $38.82 | 138200 |
| 2025-04-14 | 21.77 | $38.86 | 89200 |
| 2025-04-11 | 22.12 | $38.95 | 119900 |
| 2025-04-10 | 22.48 | $38.09 | 115533 |
| 2025-04-09 | 23.45 | $38.13 | 186437 |
| 2025-04-08 | 24.47 | $37.57 | 243600 |
| 2025-04-07 | 25.04 | $37.53 | 220907 |
| 2025-04-04 | 25.64 | $38.68 | 260904 |
| 2025-04-03 | 26.80 | $38.55 | 162658 |
| 2025-04-02 | 28.17 | $39.22 | 77467 |
| 2025-04-01 | 28.73 | $39.44 | 75237 |
| 2025-03-31 | 29.28 | $39.29 | 130635 |
| 2025-03-28 | 29.85 | $39.44 | 113000 |
| 2025-03-27 | 30.26 | $39.93 | 138300 |
| 2025-03-26 | 30.25 | $39.55 | 83337 |
| 2025-03-25 | 30.58 | $39.39 | 89000 |
| 2025-03-24 | 30.89 | $39.54 | 115900 |
| 2025-03-21 | 31.06 | $39.41 | 289904 |
| 2025-03-20 | 31.23 | $39.57 | 92054 |
| 2025-03-19 | 31.09 | $40.07 | 105300 |
| 2025-03-18 | 30.86 | $40.19 | 128914 |
| 2025-03-17 | 30.50 | $40.00 | 123338 |
| 2025-03-14 | 30.12 | $40.42 | 153446 |
| 2025-03-13 | 29.55 | $40.17 | 160100 |
| 2025-03-12 | 29.19 | $39.45 | 146000 |
| 2025-03-11 | 29.04 | $39.92 | 141900 |
| 2025-03-10 | 28.29 | $40.08 | 155735 |
| 2025-03-07 | 27.49 | $39.62 | 186746 |
| 2025-03-06 | 26.83 | $40.03 | 149372 |
| 2025-03-05 | 25.98 | $39.48 | 132132 |
| 2025-03-04 | 25.17 | $39.44 | 160800 |
| 2025-03-03 | 24.31 | $39.68 | 146600 |
| 2025-02-28 | 23.48 | $39.46 | 159038 |
| 2025-02-27 | 22.65 | $39.59 | 128207 |
| 2025-02-26 | 21.59 | $40.04 | 151200 |
| 2025-02-25 | 19.99 | $40.78 | 160702 |
| 2025-02-24 | 18.31 | $39.72 | 191754 |
| 2025-02-21 | 16.64 | $39.62 | 266729 |
| 2025-02-20 | 15.00 | $39.81 | 467119 |
| 2025-02-19 | 13.27 | $35.46 | 134200 |
| 2025-02-18 | 13.84 | $35.11 | 140300 |
| 2025-02-14 | 14.45 | $35.52 | 120138 |
| 2025-02-13 | 14.76 | $36.05 | 122639 |
| 2025-02-12 | 15.38 | $35.85 | 110705 |
| 2025-02-11 | 16.19 | $35.94 | 178709 |
| 2025-02-10 | 17.03 | $35.56 | 274203 |
| 2025-02-07 | 17.71 | $35.42 | 106513 |
| 2025-02-06 | 18.17 | $35.59 | 87285 |
| 2025-02-05 | 18.85 | $35.65 | 82200 |
| 2025-02-04 | 19.52 | $35.61 | 93948 |
| 2025-02-03 | 20.13 | $35.14 | 118937 |
| 2025-01-31 | 20.77 | $35.60 | 159324 |
| 2025-01-30 | 21.60 | $36.16 | 120823 |
| 2025-01-29 | 22.49 | $35.94 | 116900 |
| 2025-01-28 | 23.52 | $36.16 | 125613 |
| 2025-01-27 | 24.46 | $36.59 | 116400 |
| 2025-01-24 | 25.29 | $36.11 | 93419 |
| 2025-01-23 | 26.35 | $36.05 | 114211 |
| 2025-01-22 | 27.45 | $35.71 | 135300 |
| 2025-01-21 | 28.26 | $35.76 | 172600 |
| 2025-01-17 | 29.47 | $35.67 | 103606 |
| 2025-01-16 | 30.75 | $35.94 | 97200 |
| 2025-01-15 | 31.77 | $35.61 | 100346 |
| 2025-01-14 | 33.07 | $35.65 | 93500 |
| 2025-01-13 | 34.24 | $35.71 | 153800 |
| 2025-01-10 | 35.32 | $34.77 | 157368 |
| 2025-01-08 | 35.49 | $34.88 | 152600 |
| 2025-01-07 | 35.66 | $34.58 | 131214 |
| 2025-01-06 | 36.01 | $34.87 | 142800 |
| 2025-01-03 | 36.60 | $35.12 | 116000 |
| 2025-01-02 | 36.84 | $34.86 | 121874 |
| 2024-12-31 | 37.17 | $35.37 | 175145 |
| 2024-12-30 | 37.08 | $34.66 | 172221 |
| 2024-12-27 | 36.10 | $34.65 | 120200 |
| 2024-12-26 | 35.20 | $34.99 | 109023 |
| 2024-12-24 | 34.32 | $35.12 | 75400 |
| 2024-12-23 | 33.35 | $34.63 | 403880 |
| 2024-12-20 | 32.42 | $34.93 | 576368 |
| 2024-12-19 | 31.55 | $35.23 | 230685 |
| 2024-12-18 | 30.78 | $35.58 | 311515 |
| 2024-12-17 | 30.14 | $36.21 | 293804 |
| 2024-12-16 | 29.69 | $36.92 | 232902 |
| 2024-12-13 | 28.91 | $36.38 | 118000 |
| 2024-12-12 | 27.87 | $36.59 | 102441 |
| 2024-12-11 | 26.89 | $36.80 | 183942 |
| 2024-12-10 | 25.94 | $37.04 | 177100 |
| 2024-12-09 | 24.94 | $36.76 | 257026 |
| 2024-12-06 | 23.79 | $36.03 | 274314 |
| 2024-12-05 | 22.57 | $37.62 | 130832 |
| 2024-12-04 | 22.18 | $38.03 | 137500 |
| 2024-12-03 | 21.69 | $37.63 | 155133 |
| 2024-12-02 | 21.15 | $38.07 | 161700 |
| 2024-11-29 | 20.76 | $38.09 | 87929 |
| 2024-11-27 | 20.50 | $38.03 | 123800 |
| 2024-11-26 | 20.25 | $37.98 | 280100 |
| 2024-11-25 | 19.91 | $38.53 | 153800 |
| 2024-11-22 | 19.61 | $37.97 | 140063 |
| 2024-11-21 | 18.70 | $37.53 | 144200 |
| 2024-11-20 | 17.51 | $37.37 | 120863 |
| 2024-11-19 | 16.27 | $38.28 | 124847 |
| 2024-11-18 | 15.07 | $38.01 | 133930 |
| 2024-11-15 | 13.94 | $38.39 | 152313 |
| 2024-11-14 | 12.79 | $38.42 | 149206 |
| 2024-11-13 | 11.74 | $39.63 | 235600 |
| 2024-11-12 | 11.21 | $40.58 | 132000 |
| 2024-11-11 | 10.99 | $40.74 | 121913 |
| 2024-11-08 | 10.91 | $41.06 | 192458 |
| 2024-11-07 | 10.83 | $41.00 | 210113 |
| 2024-11-06 | 10.75 | $40.66 | 593700 |
| 2024-11-05 | 10.67 | $41.76 | 330683 |
| 2024-11-04 | 10.97 | $40.45 | 244200 |
| 2024-11-01 | 11.29 | $40.01 | 389651 |
| 2024-10-31 | 10.06 | $39.32 | 578412 |
| 2024-10-30 | 8.76 | $40.78 | 161505 |
| 2024-10-29 | 8.96 | $41.15 | 180739 |
| 2024-10-28 | 8.93 | $41.03 | 93800 |
| 2024-10-25 | 9.31 | $40.67 | 122710 |
| 2024-10-24 | 9.28 | $40.55 | 90100 |
| 2024-10-23 | 9.32 | $40.62 | 94140 |
| 2024-10-22 | 9.07 | $40.63 | 94559 |
| 2024-10-21 | 9.01 | $41.51 | 129000 |
| 2024-10-18 | 9.39 | $42.48 | 72846 |
| 2024-10-17 | 8.86 | $42.20 | 64314 |
| 2024-10-16 | 8.61 | $42.15 | 98847 |
| 2024-10-15 | 8.43 | $41.30 | 93200 |
| 2024-10-14 | 8.66 | $41.34 | 59953 |
| 2024-10-11 | 8.88 | $41.33 | 95159 |
| 2024-10-10 | 9.12 | $41.14 | 147706 |
| 2024-10-09 | 9.32 | $41.21 | 131317 |
| 2024-10-08 | 9.72 | $41.05 | 107300 |
| 2024-10-07 | 10.15 | $41.52 | 93936 |
| 2024-10-04 | 10.53 | $40.84 | 85226 |
| 2024-10-03 | 10.58 | $40.73 | 95100 |
| 2024-10-02 | 10.46 | $41.03 | 67438 |
| 2024-10-01 | 10.73 | $41.58 | 81204 |
| 2024-09-30 | 11.29 | $41.68 | 120330 |
| 2024-09-27 | 11.75 | $41.78 | 120900 |
| 2024-09-26 | 12.01 | $42.16 | 82500 |
| 2024-09-25 | 11.88 | $42.04 | 87000 |
| 2024-09-24 | 11.76 | $42.43 | 109500 |
| 2024-09-23 | 11.25 | $42.22 | 113833 |
| 2024-09-20 | 11.01 | $41.71 | 734822 |
| 2024-09-19 | 10.92 | $42.36 | 130208 |
| 2024-09-18 | 10.84 | $41.46 | 138600 |
| 2024-09-17 | 10.95 | $41.42 | 186900 |
| 2024-09-16 | 11.19 | $41.62 | 151900 |
| 2024-09-13 | 11.60 | $41.50 | 88800 |
| 2024-09-12 | 12.03 | $40.97 | 84083 |
| 2024-09-11 | 12.19 | $40.66 | 153200 |
| 2024-09-10 | 12.36 | $40.86 | 133400 |
| 2024-09-09 | 12.08 | $40.52 | 166400 |
| 2024-09-06 | 11.78 | $41.03 | 127100 |
| 2024-09-05 | 11.94 | $41.24 | 75943 |
| 2024-09-04 | 12.33 | $41.42 | 92734 |
| 2024-09-03 | 12.73 | $41.54 | 89371 |
| 2024-08-30 | 13.32 | $42.12 | 155843 |
| 2024-08-29 | 13.95 | $42.07 | 74901 |
| 2024-08-28 | 14.63 | $41.76 | 82374 |
| 2024-08-27 | 15.12 | $42.26 | 67500 |
| 2024-08-26 | 15.80 | $42.38 | 91800 |
| 2024-08-23 | 16.48 | $41.99 | 143847 |
| 2024-08-22 | 17.19 | $41.70 | 168700 |
| 2024-08-21 | 17.99 | $42.33 | 73600 |
| 2024-08-20 | 18.87 | $41.78 | 82100 |
| 2024-08-19 | 19.59 | $42.14 | 89847 |
| 2024-08-16 | 20.43 | $41.86 | 246521 |
| 2024-08-15 | 21.35 | $41.71 | 97542 |
| 2024-08-14 | 22.04 | $41.13 | 74200 |
| 2024-08-13 | 22.61 | $41.55 | 93759 |
| 2024-08-12 | 23.12 | $41.14 | 209013 |
| 2024-08-09 | 23.66 | $41.56 | 119224 |
| 2024-08-08 | 24.12 | $41.52 | 104200 |
| 2024-08-07 | 24.61 | $40.54 | 101500 |
| 2024-08-06 | 24.71 | $40.47 | 140113 |
| 2024-08-05 | 24.82 | $41.24 | 137600 |
| 2024-08-02 | 25.16 | $43.34 | 151245 |
| 2024-08-01 | 25.95 | $43.27 | 269300 |
| 2024-07-31 | 26.78 | $45.11 | 129244 |
| 2024-07-30 | 26.69 | $45.94 | 93789 |
| 2024-07-29 | 26.45 | $45.51 | 98800 |
| 2024-07-26 | 26.36 | $45.18 | 108400 |
| 2024-07-25 | 26.33 | $44.84 | 86856 |
| 2024-07-24 | 26.49 | $43.77 | 88719 |
| 2024-07-23 | 26.94 | $43.75 | 92252 |
| 2024-07-22 | 27.57 | $43.47 | 94100 |
| 2024-07-19 | 28.45 | $43.28 | 99924 |
| 2024-07-18 | 29.19 | $44.23 | 93900 |
| 2024-07-17 | 29.43 | $44.76 | 117034 |
| 2024-07-16 | 29.23 | $44.83 | 169807 |
| 2024-07-15 | 29.18 | $43.59 | 428598 |
| 2024-07-12 | 29.13 | $41.36 | 153800 |
| 2024-07-11 | 29.86 | $42.01 | 110203 |
| 2024-07-10 | 30.38 | $41.13 | 81913 |
| 2024-07-09 | 29.96 | $40.90 | 132600 |
| 2024-07-08 | 29.44 | $41.09 | 89579 |
| 2024-07-05 | 29.01 | $41.17 | 154812 |
| 2024-07-03 | 28.38 | $41.30 | 61144 |
| 2024-07-02 | 27.96 | $41.27 | 129000 |
| 2024-07-01 | 27.45 | $41.42 | 158207 |
| 2024-06-28 | 27.00 | $41.65 | 562107 |
| 2024-06-27 | 26.57 | $41.85 | 140129 |
| 2024-06-26 | 25.66 | $41.32 | 178200 |
| 2024-06-25 | 24.70 | $41.75 | 164321 |
| 2024-06-24 | 23.88 | $42.06 | 174714 |
| 2024-06-21 | 23.02 | $40.82 | 645614 |
| 2024-06-20 | 22.11 | $42.54 | 104400 |
| 2024-06-18 | 21.88 | $42.47 | 116944 |
| 2024-06-17 | 21.72 | $42.73 | 131748 |
| 2024-06-14 | 21.55 | $42.32 | 126525 |
| 2024-06-13 | 21.51 | $42.62 | 139110 |
| 2024-06-12 | 21.64 | $42.94 | 74900 |
| 2024-06-11 | 22.02 | $43.10 | 88300 |
| 2024-06-10 | 22.06 | $42.85 | 141000 |
| 2024-06-07 | 22.00 | $43.03 | 93800 |
| 2024-06-06 | 22.18 | $42.84 | 83616 |
| 2024-06-05 | 22.48 | $43.10 | 108466 |
| 2024-06-04 | 22.79 | $43.13 | 109317 |
| 2024-06-03 | 23.28 | $44.35 | 131300 |
| 2024-05-31 | 24.48 | $44.44 | 195018 |
| 2024-05-30 | 25.44 | $43.37 | 128519 |
| 2024-05-29 | 25.61 | $42.88 | 87415 |
| 2024-05-28 | 25.53 | $43.03 | 95646 |
| 2024-05-24 | 25.57 | $43.55 | 91840 |
| 2024-05-23 | 25.86 | $43.32 | 285208 |
| 2024-05-22 | 25.89 | $43.28 | 149260 |
| 2024-05-21 | 25.74 | $42.91 | 188051 |
| 2024-05-20 | 25.13 | $42.41 | 122806 |
| 2024-05-17 | 24.57 | $43.05 | 148500 |
| 2024-05-16 | 24.15 | $43.09 | 143481 |
| 2024-05-15 | 23.71 | $43.07 | 137400 |
| 2024-05-14 | 23.23 | $43.12 | 130800 |
| 2024-05-13 | 22.73 | $42.99 | 141054 |
| 2024-05-10 | 22.30 | $43.58 | 277403 |
| 2024-05-09 | 21.65 | $43.06 | 218202 |
| 2024-05-08 | 21.05 | $43.10 | 414212 |
| 2024-05-07 | 20.42 | $46.33 | 154614 |
| 2024-05-06 | 21.19 | $46.28 | 107400 |
| 2024-05-03 | 21.66 | $46.92 | 209700 |
| 2024-05-02 | 21.81 | $46.85 | 87600 |
| 2024-05-01 | 22.16 | $46.45 | 89100 |
| 2024-04-30 | 22.57 | $46.23 | 92200 |
| 2024-04-29 | 23.24 | $46.26 | 113312 |
| 2024-04-26 | 23.64 | $46.47 | 87000 |
| 2024-04-25 | 24.15 | $46.23 | 115387 |
| 2024-04-24 | 24.80 | $46.42 | 107053 |
| 2024-04-23 | 24.76 | $46.89 | 138155 |
| 2024-04-22 | 24.46 | $46.75 | 87322 |
| 2024-04-19 | 24.27 | $46.75 | 129100 |
| 2024-04-18 | 24.18 | $46.12 | 169814 |
| 2024-04-17 | 24.44 | $45.62 | 132100 |
| 2024-04-16 | 25.02 | $45.45 | 150000 |
| 2024-04-15 | 25.72 | $45.49 | 166800 |
| 2024-04-12 | 26.01 | $45.72 | 184300 |
| 2024-04-11 | 26.15 | $46.77 | 130901 |
| 2024-04-10 | 25.49 | $46.60 | 157800 |
| 2024-04-09 | 24.69 | $47.18 | 198507 |
| 2024-04-08 | 23.64 | $47.61 | 213800 |
| 2024-04-05 | 22.75 | $46.62 | 139800 |
| 2024-04-04 | 22.14 | $46.55 | 123300 |
| 2024-04-03 | 21.74 | $45.74 | 114900 |
| 2024-04-02 | 21.71 | $45.81 | 159856 |
| 2024-04-01 | 21.75 | $45.80 | 129800 |
| 2024-03-28 | 21.47 | $46.15 | 160963 |
| 2024-03-27 | 20.73 | $46.23 | 112200 |
| 2024-03-26 | 20.04 | $45.99 | 164141 |
| 2024-03-25 | 19.28 | $45.88 | 107240 |
| 2024-03-22 | 18.83 | $45.63 | 88648 |
| 2024-03-21 | 18.31 | $45.96 | 145100 |
| 2024-03-20 | 17.68 | $46.05 | 128048 |
| 2024-03-19 | 17.06 | $45.87 | 274737 |
| 2024-03-18 | 16.31 | $45.87 | 204336 |
| 2024-03-15 | 15.53 | $45.88 | 827406 |
| 2024-03-14 | 14.71 | $45.18 | 175100 |
| 2024-03-13 | 14.38 | $45.48 | 162545 |
| 2024-03-12 | 13.88 | $45.40 | 162053 |
| 2024-03-11 | 13.34 | $45.42 | 157800 |
| 2024-03-08 | 13.07 | $45.38 | 294922 |
| 2024-03-07 | 12.79 | $43.62 | 227537 |
| 2024-03-06 | 13.15 | $42.47 | 313400 |
| 2024-03-05 | 12.74 | $42.24 | 113711 |
| 2024-03-04 | 12.30 | $42.89 | 170300 |
| 2024-03-01 | 12.06 | $42.89 | 138035 |
| 2024-02-29 | 11.92 | $43.32 | 124047 |
| 2024-02-28 | 11.93 | $43.16 | 119222 |
| 2024-02-27 | 11.95 | $43.10 | 172444 |
| 2024-02-26 | 11.73 | $42.48 | 201600 |
| 2024-02-23 | 11.27 | $43.13 | 155839 |
| 2024-02-22 | 11.06 | $42.99 | 244200 |
| 2024-02-21 | 10.85 | $43.95 | 218503 |
| 2024-02-20 | 11.13 | $43.46 | 151624 |
| 2024-02-16 | 11.00 | $43.24 | 144800 |
| 2024-02-15 | 11.05 | $43.68 | 127700 |
| 2024-02-14 | 11.24 | $43.50 | 131041 |
| 2024-02-13 | 11.21 | $42.99 | 176015 |
| 2024-02-12 | 11.17 | $44.87 | 112500 |
| 2024-02-09 | 11.33 | $44.53 | 115200 |
| 2024-02-08 | 11.89 | $44.43 | 119600 |
| 2024-02-07 | 12.33 | $43.37 | 107443 |
| 2024-02-06 | 11.94 | $43.29 | 94800 |
| 2024-02-05 | 11.69 | $43.20 | 119531 |
| 2024-02-02 | 11.34 | $43.63 | 120800 |
| 2024-02-01 | 11.42 | $44.81 | 231438 |
| 2024-01-31 | 11.57 | $43.66 | 155000 |
| 2024-01-30 | 11.71 | $44.82 | 219819 |
| 2024-01-29 | 11.94 | $44.32 | 76900 |
| 2024-01-26 | 12.52 | $44.15 | 67000 |
| 2024-01-25 | 13.12 | $43.94 | 96037 |
| 2024-01-24 | 13.31 | $43.49 | 128240 |
| 2024-01-23 | 13.51 | $44.03 | 105000 |
| 2024-01-22 | 14.08 | $44.15 | 188600 |
| 2024-01-19 | 14.51 | $43.67 | 120500 |
| 2024-01-18 | 14.44 | $43.69 | 159830 |
| 2024-01-17 | 14.42 | $43.75 | 135100 |
| 2024-01-16 | 14.83 | $44.00 | 96549 |
| 2024-01-12 | 15.37 | $44.28 | 82811 |
| 2024-01-11 | 16.01 | $44.29 | 140349 |
| 2024-01-10 | 16.45 | $43.59 | 81617 |
| 2024-01-09 | 16.71 | $43.75 | 96700 |
| 2024-01-08 | 16.93 | $44.11 | 100546 |
| 2024-01-05 | 17.45 | $44.64 | 125038 |
| 2024-01-04 | 18.00 | $44.08 | 109410 |
| 2024-01-03 | 18.38 | $44.39 | 117900 |
| 2024-01-02 | 18.97 | $45.05 | 118716 |
| 2023-12-29 | 19.94 | $45.45 | 117800 |
| 2023-12-28 | 20.68 | $45.76 | 91900 |
| 2023-12-27 | 21.31 | $45.84 | 121700 |
| 2023-12-26 | 21.96 | $45.43 | 88725 |
| 2023-12-22 | 22.84 | $45.56 | 90986 |
| 2023-12-21 | 23.83 | $45.12 | 84400 |
| 2023-12-20 | 25.08 | $44.63 | 161287 |
| 2023-12-19 | 26.40 | $44.97 | 165400 |
| 2023-12-18 | 27.31 | $43.91 | 159000 |
| 2023-12-15 | 27.62 | $43.63 | 585000 |
| 2023-12-14 | 27.99 | $43.77 | 231151 |
| 2023-12-13 | 28.39 | $44.16 | 280772 |
| 2023-12-12 | 28.46 | $43.51 | 159416 |
| 2023-12-11 | 28.08 | $43.45 | 131900 |
| 2023-12-08 | 27.83 | $43.85 | 112500 |
| 2023-12-07 | 27.65 | $44.61 | 113300 |
| 2023-12-06 | 27.73 | $44.99 | 94800 |
| 2023-12-05 | 27.86 | $44.72 | 147100 |
| 2023-12-04 | 28.04 | $45.24 | 142001 |
| 2023-12-01 | 28.33 | $44.67 | 123601 |
| 2023-11-30 | 28.13 | $43.96 | 163700 |
| 2023-11-29 | 27.57 | $44.01 | 121131 |
| 2023-11-28 | 27.04 | $44.09 | 120302 |
| 2023-11-27 | 26.51 | $45.11 | 110558 |
| 2023-11-24 | 26.27 | $45.49 | 49722 |
| 2023-11-22 | 26.11 | $45.35 | 129434 |
| 2023-11-21 | 25.94 | $45.50 | 128300 |
| 2023-11-20 | 25.44 | $45.06 | 172000 |
| 2023-11-17 | 24.75 | $44.65 | 549726 |
| 2023-11-16 | 23.93 | $44.71 | 190900 |
| 2023-11-15 | 23.07 | $45.61 | 178600 |
| 2023-11-14 | 22.44 | $45.51 | 182400 |
| 2023-11-13 | 21.45 | $44.48 | 193195 |
| 2023-11-10 | 20.37 | $45.14 | 147373 |
| 2023-11-09 | 19.10 | $44.21 | 188951 |
| 2023-11-08 | 17.44 | $43.56 | 301800 |
| 2023-11-07 | 15.70 | $44.26 | 271129 |
| 2023-11-06 | 14.03 | $45.67 | 279349 |
| 2023-11-03 | 12.40 | $45.14 | 376227 |
| 2023-11-02 | 10.73 | $45.47 | 609100 |
| 2023-11-01 | 9.03 | $54.39 | 160074 |
| 2023-10-31 | 8.87 | $55.35 | 95221 |
| 2023-10-30 | 8.54 | $54.04 | 74226 |
| 2023-10-27 | 8.95 | $53.92 | 72806 |
| 2023-10-26 | 9.28 | $54.72 | 88500 |
| 2023-10-25 | 9.56 | $53.99 | 80500 |
| 2023-10-24 | 9.87 | $53.38 | 66327 |
| 2023-10-23 | 9.92 | $53.42 | 111538 |
| 2023-10-20 | 10.21 | $54.61 | 104800 |
| 2023-10-19 | 10.16 | $54.87 | 130900 |
| 2023-10-18 | 10.16 | $55.09 | 153600 |
| 2023-10-17 | 9.73 | $54.92 | 140426 |
| 2023-10-16 | 9.82 | $54.49 | 165942 |
| 2023-10-13 | 9.92 | $54.32 | 181400 |
| 2023-10-12 | 10.43 | $53.34 | 97400 |
| 2023-10-11 | 10.48 | $53.79 | 53342 |
| 2023-10-10 | 10.03 | $53.56 | 108816 |
| 2023-10-09 | 9.55 | $52.98 | 82350 |
| 2023-10-06 | 9.66 | $51.68 | 82700 |
| 2023-10-05 | 9.65 | $51.52 | 112651 |
| 2023-10-04 | 9.96 | $52.06 | 100500 |
| 2023-10-03 | 10.37 | $51.82 | 71100 |
| 2023-10-02 | 10.86 | $51.95 | 104700 |
| 2023-09-29 | 11.37 | $52.12 | 96400 |
| 2023-09-28 | 11.90 | $51.74 | 118715 |
| 2023-09-27 | 12.52 | $51.41 | 62400 |
| 2023-09-26 | 12.83 | $50.93 | 100000 |
| 2023-09-25 | 12.96 | $51.31 | 93600 |
| 2023-09-22 | 13.32 | $51.32 | 67500 |
| 2023-09-21 | 13.75 | $51.44 | 143134 |
| 2023-09-20 | 14.14 | $51.41 | 77647 |
| 2023-09-19 | 14.85 | $51.70 | 66846 |
| 2023-09-18 | 15.61 | $51.53 | 193604 |
| 2023-09-15 | 16.28 | $50.23 | 349439 |
| 2023-09-14 | 16.45 | $50.90 | 69300 |
| 2023-09-13 | 16.77 | $50.27 | 80900 |
| 2023-09-12 | 16.75 | $50.73 | 63519 |
| 2023-09-11 | 16.90 | $50.69 | 80600 |
| 2023-09-08 | 17.06 | $50.36 | 122300 |
| 2023-09-07 | 17.23 | $49.59 | 129531 |
| 2023-09-06 | 16.29 | $50.37 | 120446 |
| 2023-09-05 | 15.57 | $50.62 | 117307 |
| 2023-09-01 | 15.00 | $51.78 | 67308 |
| 2023-08-31 | 15.02 | $51.58 | 108500 |
| 2023-08-30 | 15.04 | $52.17 | 84829 |
| 2023-08-29 | 14.86 | $51.63 | 108762 |
| 2023-08-28 | 14.35 | $51.76 | 132818 |
| 2023-08-25 | 13.95 | $51.50 | 64100 |
| 2023-08-24 | 13.10 | $51.27 | 89536 |
| 2023-08-23 | 12.22 | $51.92 | 62937 |
| 2023-08-22 | 11.41 | $51.76 | 57900 |
| 2023-08-21 | 10.57 | $52.15 | 88264 |
| 2023-08-18 | 9.93 | $52.84 | 83019 |
| 2023-08-17 | 9.62 | $53.26 | 87145 |
| 2023-08-16 | 9.48 | $53.30 | 63346 |
| 2023-08-15 | 9.38 | $53.61 | 46812 |
| 2023-08-14 | 9.30 | $53.98 | 47019 |
| 2023-08-11 | 9.48 | $54.82 | 65730 |
| 2023-08-10 | 9.86 | $54.55 | 56411 |
| 2023-08-09 | 10.29 | $55.21 | 55800 |
| 2023-08-08 | 10.44 | $55.40 | 71400 |
| 2023-08-07 | 10.68 | $55.28 | 154100 |
| 2023-08-04 | 10.94 | $55.26 | 86000 |
| 2023-08-03 | 10.52 | $55.20 | 146303 |
| 2023-08-02 | 10.36 | $52.29 | 121200 |
| 2023-08-01 | 9.99 | $52.88 | 66713 |
| 2023-07-31 | 10.05 | $52.95 | 127200 |
| 2023-07-28 | 10.32 | $52.90 | 48300 |
| 2023-07-27 | 10.66 | $53.65 | 59243 |
| 2023-07-26 | 10.98 | $53.58 | 75013 |
| 2023-07-25 | 11.52 | $53.23 | 65300 |
| 2023-07-24 | 11.93 | $53.29 | 63837 |
| 2023-07-21 | 12.46 | $53.62 | 80901 |
| 2023-07-20 | 12.95 | $54.16 | 69900 |
| 2023-07-19 | 13.59 | $53.57 | 77018 |
| 2023-07-18 | 14.01 | $53.17 | 71400 |
| 2023-07-17 | 14.44 | $53.40 | 54900 |
| 2023-07-14 | 14.96 | $53.72 | 58400 |
| 2023-07-13 | 15.50 | $53.89 | 60400 |
| 2023-07-12 | 15.85 | $53.59 | 68200 |
| 2023-07-11 | 16.26 | $53.14 | 109934 |
| 2023-07-10 | 17.08 | $52.60 | 81239 |
| 2023-07-07 | 17.82 | $52.33 | 106203 |
| 2023-07-06 | 18.47 | $52.53 | 108452 |
| 2023-07-05 | 18.99 | $52.52 | 110032 |
| 2023-07-03 | 19.62 | $53.22 | 43900 |
| 2023-06-30 | 20.58 | $52.96 | 73500 |
| 2023-06-29 | 21.56 | $53.26 | 79735 |
| 2023-06-28 | 22.59 | $52.97 | 77538 |
| 2023-06-27 | 23.34 | $52.62 | 74100 |
| 2023-06-26 | 24.10 | $52.64 | 100600 |
| 2023-06-23 | 25.00 | $52.38 | 197606 |
| 2023-06-22 | 25.95 | $51.94 | 106200 |
| 2023-06-21 | 25.87 | $52.13 | 101010 |
| 2023-06-20 | 25.76 | $51.52 | 117300 |
| 2023-06-16 | 25.86 | $51.67 | 538642 |
| 2023-06-15 | 25.89 | $51.57 | 153600 |
| 2023-06-14 | 25.83 | $51.75 | 116500 |
| 2023-06-13 | 26.11 | $52.15 | 85830 |
| 2023-06-12 | 26.33 | $51.60 | 89500 |
| 2023-06-09 | 26.46 | $52.09 | 65516 |
| 2023-06-08 | 26.75 | $52.73 | 99900 |
| 2023-06-07 | 27.32 | $53.27 | 102500 |
| 2023-06-06 | 27.92 | $52.35 | 122906 |
| 2023-06-05 | 28.13 | $50.83 | 220184 |
| 2023-06-02 | 27.73 | $52.85 | 94310 |
| 2023-06-01 | 27.81 | $51.54 | 154436 |
| 2023-05-31 | 26.84 | $51.56 | 122344 |
| 2023-05-30 | 25.92 | $52.25 | 63500 |
| 2023-05-26 | 25.27 | $52.57 | 73615 |
| 2023-05-25 | 24.76 | $52.65 | 64930 |
| 2023-05-24 | 24.23 | $53.38 | 74405 |
| 2023-05-23 | 23.89 | $54.06 | 119429 |
| 2023-05-22 | 23.86 | $54.14 | 123149 |
| 2023-05-19 | 23.73 | $54.03 | 100700 |
| 2023-05-18 | 23.48 | $53.79 | 67000 |
| 2023-05-17 | 22.89 | $53.65 | 95000 |
| 2023-05-16 | 22.22 | $53.24 | 73200 |
| 2023-05-15 | 21.40 | $53.48 | 80914 |
| 2023-05-12 | 20.68 | $54.01 | 60600 |
| 2023-05-11 | 19.92 | $53.76 | 79445 |
| 2023-05-10 | 18.97 | $53.64 | 117900 |
| 2023-05-09 | 17.97 | $53.32 | 117641 |
| 2023-05-08 | 17.06 | $53.65 | 144429 |
| 2023-05-05 | 16.25 | $54.09 | 157107 |
| 2023-05-04 | 15.43 | $53.43 | 241630 |
| 2023-05-03 | 14.58 | $57.88 | 99135 |
| 2023-05-02 | 14.56 | $57.46 | 88300 |
| 2023-05-01 | 14.97 | $57.94 | 67542 |
| 2023-04-28 | 14.82 | $57.56 | 98600 |
| 2023-04-27 | 14.87 | $57.37 | 80943 |
| 2023-04-26 | 14.79 | $57.50 | 137800 |
| 2023-04-25 | 14.74 | $58.03 | 114402 |
| 2023-04-24 | 14.67 | $57.90 | 133200 |
| 2023-04-21 | 14.58 | $57.51 | 54339 |
| 2023-04-20 | 14.74 | $57.32 | 73300 |
| 2023-04-19 | 15.02 | $57.13 | 130400 |
| 2023-04-18 | 15.07 | $57.56 | 131934 |
| 2023-04-17 | 14.95 | $58.71 | 69817 |
| 2023-04-14 | 14.43 | $57.99 | 77658 |
| 2023-04-13 | 13.89 | $58.57 | 65500 |
| 2023-04-12 | 13.14 | $58.33 | 86118 |
| 2023-04-11 | 12.20 | $58.94 | 107103 |
| 2023-04-10 | 11.22 | $58.00 | 102541 |
| 2023-04-06 | 10.69 | $56.95 | 69533 |
| 2023-04-05 | 10.56 | $57.03 | 170800 |
| 2023-04-04 | 10.42 | $57.27 | 68415 |
| 2023-04-03 | 10.18 | $57.68 | 141721 |
| 2023-03-31 | 9.76 | $57.44 | 117635 |
| 2023-03-30 | 9.44 | $56.39 | 66275 |
| 2023-03-29 | 9.54 | $56.02 | 75738 |
| 2023-03-28 | 9.83 | $55.69 | 60500 |
| 2023-03-27 | 10.32 | $55.29 | 75818 |
| 2023-03-24 | 10.76 | $55.08 | 117300 |
| 2023-03-23 | 11.21 | $54.35 | 92748 |
| 2023-03-22 | 11.51 | $54.57 | 110700 |
| 2023-03-21 | 12.11 | $55.31 | 131910 |
| 2023-03-20 | 12.46 | $55.27 | 133600 |
| 2023-03-17 | 13.04 | $54.33 | 622752 |
| 2023-03-16 | 13.43 | $55.47 | 123600 |
| 2023-03-15 | 13.84 | $54.82 | 176437 |
| 2023-03-14 | 14.44 | $55.63 | 157130 |
| 2023-03-13 | 14.89 | $55.11 | 187700 |
| 2023-03-10 | 15.58 | $56.08 | 119612 |
| 2023-03-09 | 15.87 | $55.78 | 92000 |
| 2023-03-08 | 16.42 | $56.35 | 81700 |
| 2023-03-07 | 16.83 | $56.68 | 92207 |
| 2023-03-06 | 17.16 | $56.25 | 128202 |
| 2023-03-03 | 17.50 | $58.06 | 104600 |
| 2023-03-02 | 17.25 | $57.64 | 157113 |
| 2023-03-01 | 17.12 | $58.06 | 108400 |
| 2023-02-28 | 16.82 | $58.27 | 125633 |
| 2023-02-27 | 16.54 | $58.38 | 145800 |
| 2023-02-24 | 16.15 | $59.44 | 124200 |
| 2023-02-23 | 15.21 | $60.54 | 355718 |
| 2023-02-22 | 14.22 | $56.11 | 137228 |
| 2023-02-21 | 14.78 | $56.12 | 139708 |
| 2023-02-17 | 15.04 | $57.45 | 90201 |
| 2023-02-16 | 14.80 | $56.82 | 87733 |
| 2023-02-15 | 14.61 | $57.63 | 90600 |
| 2023-02-14 | 14.41 | $56.64 | 59300 |
| 2023-02-13 | 14.46 | $56.73 | 69162 |
| 2023-02-10 | 14.58 | $55.66 | 72694 |
| 2023-02-09 | 15.15 | $55.51 | 77938 |
| 2023-02-08 | 15.58 | $56.41 | 67500 |
| 2023-02-07 | 15.59 | $57.16 | 88900 |
| 2023-02-06 | 15.60 | $56.58 | 141432 |
| 2023-02-03 | 15.32 | $57.32 | 100500 |
| 2023-02-02 | 14.45 | $57.57 | 109700 |
| 2023-02-01 | 13.54 | $57.28 | 118213 |
| 2023-01-31 | 12.67 | $56.90 | 141600 |
| 2023-01-30 | 12.08 | $55.56 | 67228 |
| 2023-01-27 | 11.75 | $55.83 | 82247 |
| 2023-01-26 | 11.46 | $55.46 | 87000 |
| 2023-01-25 | 11.22 | $55.33 | 80522 |
| 2023-01-24 | 11.11 | $54.48 | 58248 |
| 2023-01-23 | 11.28 | $54.32 | 80749 |
| 2023-01-20 | 11.47 | $54.23 | 67117 |
| 2023-01-19 | 11.87 | $53.57 | 75200 |
| 2023-01-18 | 12.39 | $53.98 | 104214 |
| 2023-01-17 | 12.60 | $54.24 | 89630 |
| 2023-01-13 | 12.68 | $55.21 | 102000 |
| 2023-01-12 | 12.89 | $54.64 | 88924 |
| 2023-01-11 | 12.93 | $54.52 | 111642 |
| 2023-01-10 | 13.18 | $53.41 | 107600 |
| 2023-01-09 | 13.82 | $52.95 | 123509 |
| 2023-01-06 | 14.46 | $52.63 | 167144 |
| 2023-01-05 | 14.97 | $51.78 | 181402 |
| 2023-01-04 | 15.27 | $52.00 | 151500 |
| 2023-01-03 | 15.59 | $52.02 | 179500 |
| 2022-12-30 | 15.92 | $50.62 | 166856 |
| 2022-12-29 | 15.82 | $51.36 | 181621 |
| 2022-12-28 | 15.90 | $50.62 | 112218 |
| 2022-12-27 | 15.79 | $51.15 | 107573 |
| 2022-12-23 | 15.76 | $51.60 | 111710 |
| 2022-12-22 | 15.76 | $51.37 | 112120 |
| 2022-12-21 | 15.76 | $51.57 | 100300 |
| 2022-12-20 | 15.87 | $51.08 | 156360 |
| 2022-12-19 | 15.99 | $52.21 | 172318 |
| 2022-12-16 | 16.27 | $52.36 | 543200 |
| 2022-12-15 | 16.57 | $52.62 | 285300 |
| 2022-12-14 | 16.89 | $53.91 | 283100 |
| 2022-12-13 | 17.63 | $58.21 | 720140 |
| 2022-12-12 | 17.29 | $59.46 | 217906 |
| 2022-12-09 | 17.28 | $58.98 | 183611 |
| 2022-12-08 | 16.82 | $60.60 | 149752 |
| 2022-12-07 | 16.40 | $58.44 | 291700 |
| 2022-12-06 | 15.96 | $61.71 | 172305 |
| 2022-12-05 | 14.51 | $61.94 | 230022 |
| 2022-12-02 | 13.18 | $61.24 | 236400 |
| 2022-12-01 | 11.78 | $60.57 | 343707 |
| 2022-11-30 | 10.61 | $54.93 | 144219 |
| 2022-11-29 | 10.95 | $54.99 | 93300 |
| 2022-11-28 | 11.40 | $54.38 | 98746 |
| 2022-11-25 | 11.82 | $54.58 | 41500 |
| 2022-11-23 | 12.16 | $54.54 | 43137 |
| 2022-11-22 | 12.63 | $54.68 | 64100 |
| 2022-11-21 | 13.22 | $53.86 | 78500 |
| 2022-11-18 | 13.72 | $54.17 | 103442 |
| 2022-11-17 | 14.41 | $54.84 | 92829 |
| 2022-11-16 | 15.07 | $55.00 | 87200 |
| 2022-11-15 | 15.82 | $55.99 | 125803 |
| 2022-11-14 | 16.58 | $54.96 | 126828 |
| 2022-11-11 | 17.23 | $54.95 | 93800 |
| 2022-11-10 | 17.97 | $54.90 | 126505 |
| 2022-11-09 | 18.74 | $52.84 | 88600 |
| 2022-11-08 | 19.04 | $54.47 | 108000 |
| 2022-11-07 | 19.73 | $54.39 | 143800 |
| 2022-11-04 | 20.45 | $54.03 | 163200 |
| 2022-11-03 | 20.92 | $50.97 | 300143 |
| 2022-11-02 | 20.67 | $55.62 | 118317 |
| 2022-11-01 | 21.06 | $56.76 | 84203 |
| 2022-10-31 | 20.89 | $56.13 | 90400 |
| 2022-10-28 | 20.91 | $56.26 | 91800 |
| 2022-10-27 | 20.93 | $55.09 | 80300 |
| 2022-10-26 | 21.38 | $54.45 | 84217 |
| 2022-10-25 | 22.04 | $54.33 | 68300 |
| 2022-10-24 | 23.18 | $53.15 | 88318 |
| 2022-10-21 | 23.88 | $52.70 | 92416 |
| 2022-10-20 | 24.33 | $52.02 | 71718 |
| 2022-10-19 | 24.74 | $52.65 | 115505 |
| 2022-10-18 | 25.35 | $53.59 | 86500 |
| 2022-10-17 | 26.57 | $53.57 | 96616 |
| 2022-10-14 | 27.34 | $52.37 | 61729 |
| 2022-10-13 | 27.93 | $52.99 | 83431 |
| 2022-10-12 | 28.54 | $52.26 | 67200 |
| 2022-10-11 | 29.60 | $52.80 | 102045 |
| 2022-10-10 | 30.80 | $52.70 | 80700 |
| 2022-10-07 | 31.86 | $52.24 | 142121 |
| 2022-10-06 | 32.57 | $52.41 | 87100 |
| 2022-10-05 | 33.39 | $51.41 | 97029 |
| 2022-10-04 | 33.98 | $52.04 | 169936 |
| 2022-10-03 | 34.82 | $51.27 | 161500 |
| 2022-09-30 | 35.05 | $50.79 | 153801 |
| 2022-09-29 | 35.27 | $51.10 | 142938 |
| 2022-09-28 | 35.14 | $50.86 | 167600 |
| 2022-09-27 | 35.03 | $50.42 | 93207 |
| 2022-09-26 | 34.96 | $50.71 | 157040 |
| 2022-09-23 | 34.96 | $51.16 | 144200 |
| 2022-09-22 | 34.59 | $50.81 | 151138 |
| 2022-09-21 | 34.14 | $50.48 | 158838 |
| 2022-09-20 | 33.85 | $50.83 | 111200 |
| 2022-09-19 | 33.58 | $52.13 | 118112 |
| 2022-09-16 | 33.45 | $51.78 | 240100 |
| 2022-09-15 | 33.28 | $52.26 | 162809 |
| 2022-09-14 | 33.29 | $52.48 | 123900 |
| 2022-09-13 | 33.11 | $52.09 | 169700 |
| 2022-09-12 | 32.94 | $54.08 | 142600 |
| 2022-09-09 | 33.34 | $54.08 | 140600 |
| 2022-09-08 | 33.21 | $53.27 | 152905 |
| 2022-09-07 | 32.67 | $53.16 | 181700 |
| 2022-09-06 | 32.18 | $53.01 | 179111 |
| 2022-09-02 | 31.29 | $52.09 | 126900 |
| 2022-09-01 | 30.34 | $52.47 | 155140 |
| 2022-08-31 | 29.28 | $52.25 | 184500 |
| 2022-08-30 | 27.78 | $52.36 | 180752 |
| 2022-08-29 | 26.34 | $53.12 | 112800 |
| 2022-08-26 | 25.00 | $53.86 | 129600 |
| 2022-08-25 | 23.68 | $54.80 | 134315 |
| 2022-08-24 | 22.41 | $55.01 | 119300 |
| 2022-08-23 | 21.10 | $54.89 | 167600 |
| 2022-08-22 | 19.74 | $55.84 | 146710 |
| 2022-08-19 | 18.57 | $58.27 | 334722 |
| 2022-08-18 | 17.80 | $58.79 | 70200 |
| 2022-08-17 | 17.19 | $58.75 | 111300 |
| 2022-08-16 | 16.55 | $58.70 | 106300 |
| 2022-08-15 | 15.88 | $59.09 | 152000 |
| 2022-08-12 | 15.26 | $58.97 | 103332 |
| 2022-08-11 | 14.61 | $58.41 | 114439 |
| 2022-08-10 | 13.94 | $58.00 | 166591 |
| 2022-08-09 | 12.90 | $56.93 | 215633 |
| 2022-08-08 | 11.81 | $58.32 | 186879 |
| 2022-08-05 | 10.94 | $58.42 | 374200 |
| 2022-08-04 | 10.02 | $60.57 | 352707 |
| 2022-08-03 | 9.40 | $66.40 | 131431 |
| 2022-08-02 | 9.21 | $65.71 | 139779 |
| 2022-08-01 | 8.67 | $66.18 | 106632 |
| 2022-07-29 | 8.27 | $66.13 | 153789 |
| 2022-07-28 | 7.90 | $65.69 | 81010 |
| 2022-07-27 | 7.68 | $64.62 | 95000 |
| 2022-07-26 | 7.76 | $63.62 | 104611 |
| 2022-07-25 | 8.03 | $63.46 | 90100 |
| 2022-07-22 | 8.43 | $63.07 | 64544 |
| 2022-07-21 | 8.76 | $63.41 | 115400 |
| 2022-07-20 | 9.15 | $62.94 | 145000 |
| 2022-07-19 | 9.34 | $62.01 | 132616 |
| 2022-07-18 | 9.67 | $61.38 | 142200 |
| 2022-07-15 | 10.03 | $62.85 | 96900 |
| 2022-07-14 | 10.18 | $62.48 | 93369 |
| 2022-07-13 | 10.35 | $63.48 | 92407 |
| 2022-07-12 | 10.28 | $63.14 | 101525 |
| 2022-07-11 | 10.16 | $63.71 | 98301 |
| 2022-07-08 | 10.39 | $63.53 | 123131 |
| 2022-07-07 | 10.63 | $64.16 | 151809 |
| 2022-07-06 | 10.72 | $63.51 | 124800 |
| 2022-07-05 | 10.69 | $66.10 | 158445 |
| 2022-07-01 | 10.78 | $64.31 | 93320 |
| 2022-06-30 | 11.27 | $63.65 | 116422 |
| 2022-06-29 | 11.60 | $63.37 | 69527 |
| 2022-06-28 | 12.01 | $64.05 | 109638 |
| 2022-06-27 | 12.51 | $64.60 | 119409 |
| 2022-06-24 | 12.80 | $66.06 | 249016 |
| 2022-06-23 | 13.28 | $64.31 | 166800 |
| 2022-06-22 | 13.55 | $61.66 | 118208 |
| 2022-06-21 | 13.04 | $62.37 | 143300 |
| 2022-06-17 | 12.74 | $62.41 | 165147 |
| 2022-06-16 | 12.44 | $62.72 | 138800 |
| 2022-06-15 | 12.17 | $65.08 | 114800 |
| 2022-06-14 | 12.54 | $64.74 | 88400 |
| 2022-06-13 | 12.53 | $64.70 | 106802 |
| 2022-06-10 | 12.63 | $66.31 | 75318 |
| 2022-06-09 | 13.07 | $66.38 | 63461 |
| 2022-06-08 | 13.61 | $66.04 | 79723 |
| 2022-06-07 | 14.07 | $66.73 | 84210 |
| 2022-06-06 | 14.54 | $66.50 | 144600 |
| 2022-06-03 | 15.23 | $67.77 | 98719 |
| 2022-06-02 | 15.54 | $69.62 | 221019 |
| 2022-06-01 | 15.86 | $67.67 | 135460 |
| 2022-05-31 | 16.54 | $67.89 | 178661 |
| 2022-05-27 | 17.39 | $67.17 | 117400 |
| 2022-05-26 | 18.18 | $67.27 | 163800 |
| 2022-05-25 | 18.97 | $66.26 | 344513 |
| 2022-05-24 | 19.80 | $63.64 | 112442 |
| 2022-05-23 | 19.38 | $63.70 | 104808 |
| 2022-05-20 | 19.08 | $63.94 | 119200 |
| 2022-05-19 | 18.35 | $62.98 | 146919 |
| 2022-05-18 | 17.45 | $63.56 | 233506 |
| 2022-05-17 | 16.64 | $66.54 | 137100 |
| 2022-05-16 | 16.67 | $65.45 | 108350 |
| 2022-05-13 | 16.41 | $65.55 | 101900 |
| 2022-05-12 | 15.93 | $65.66 | 157600 |
| 2022-05-11 | 15.43 | $64.60 | 151744 |
| 2022-05-10 | 14.42 | $65.00 | 201700 |
| 2022-05-09 | 13.43 | $65.95 | 147115 |
| 2022-05-06 | 12.44 | $65.78 | 137500 |
| 2022-05-05 | 11.29 | $66.71 | 378600 |
| 2022-05-04 | 10.07 | $70.40 | 138717 |
| 2022-05-03 | 10.09 | $69.31 | 120908 |
| 2022-05-02 | 9.72 | $69.47 | 166220 |
| 2022-04-29 | 9.19 | $68.15 | 108400 |
| 2022-04-28 | 8.64 | $69.46 | 95600 |
| 2022-04-27 | 8.20 | $69.08 | 137888 |
| 2022-04-26 | 7.75 | $69.93 | 116739 |
| 2022-04-25 | 7.71 | $72.30 | 100002 |
| 2022-04-22 | 7.73 | $71.24 | 116142 |
| 2022-04-21 | 8.04 | $72.32 | 90655 |
| 2022-04-20 | 8.19 | $72.88 | 66643 |
| 2022-04-19 | 8.00 | $73.00 | 79600 |
| 2022-04-18 | 7.98 | $72.08 | 117105 |
| 2022-04-14 | 8.16 | $71.73 | 98700 |
| 2022-04-13 | 8.22 | $71.89 | 72900 |
| 2022-04-12 | 8.54 | $71.05 | 113421 |
| 2022-04-11 | 8.74 | $70.85 | 132339 |
| 2022-04-08 | 9.05 | $71.55 | 131500 |
| 2022-04-07 | 9.43 | $70.71 | 138913 |
| 2022-04-06 | 9.51 | $68.44 | 126110 |
| 2022-04-05 | 8.90 | $68.68 | 108100 |
| 2022-04-04 | 8.52 | $70.00 | 113848 |
| 2022-04-01 | 8.49 | $70.45 | 186216 |
| 2022-03-31 | 8.34 | $69.62 | 148900 |
| 2022-03-30 | 8.17 | $70.31 | 105622 |
| 2022-03-29 | 8.31 | $71.64 | 160400 |
| 2022-03-28 | 8.46 | $70.71 | 165821 |
| 2022-03-25 | 8.63 | $72.28 | 116796 |
| 2022-03-24 | 9.01 | $71.33 | 107246 |
| 2022-03-23 | 9.34 | $71.64 | 119600 |
| 2022-03-22 | 9.64 | $73.10 | 165300 |
| 2022-03-21 | 9.89 | $71.88 | 184900 |
| 2022-03-18 | 10.17 | $74.06 | 346700 |
| 2022-03-17 | 10.25 | $73.28 | 130900 |
| 2022-03-16 | 10.74 | $72.50 | 182553 |
| 2022-03-15 | 11.14 | $70.57 | 238927 |
| 2022-03-14 | 11.42 | $71.65 | 177925 |
| 2022-03-11 | 11.84 | $70.64 | 178638 |
| 2022-03-10 | 12.26 | $70.48 | 160800 |
| 2022-03-09 | 12.42 | $69.72 | 213900 |
| 2022-03-08 | 12.79 | $67.92 | 189537 |
| 2022-03-07 | 13.17 | $69.20 | 207300 |
| 2022-03-04 | 13.84 | $69.69 | 416564 |
| 2022-03-03 | 14.55 | $74.37 | 148706 |
| 2022-03-02 | 13.70 | $74.30 | 277009 |
| 2022-03-01 | 12.84 | $72.87 | 175873 |
| 2022-02-28 | 12.34 | $72.41 | 404133 |
| 2022-02-25 | 11.90 | $69.81 | 197200 |
| 2022-02-24 | 12.26 | $67.33 | 284500 |
| 2022-02-23 | 12.30 | $65.13 | 232700 |
| 2022-02-22 | 11.85 | $64.34 | 213537 |
| 2022-02-18 | 11.38 | $67.06 | 145908 |
| 2022-02-17 | 11.54 | $66.40 | 98800 |
| 2022-02-16 | 11.57 | $67.38 | 124202 |
| 2022-02-15 | 11.92 | $68.35 | 101832 |
| 2022-02-14 | 12.30 | $68.86 | 142100 |
| 2022-02-11 | 12.44 | $68.79 | 155827 |
| 2022-02-10 | 12.99 | $67.09 | 162832 |
| 2022-02-09 | 13.35 | $67.56 | 94147 |
| 2022-02-08 | 13.87 | $67.16 | 124747 |
| 2022-02-07 | 14.35 | $66.00 | 131629 |
| 2022-02-04 | 14.29 | $65.71 | 112627 |
| 2022-02-03 | 14.03 | $65.90 | 100000 |
| 2022-02-02 | 14.19 | $66.54 | 282723 |
| 2022-02-01 | 14.30 | $66.34 | 260903 |
| 2022-01-31 | 14.45 | $67.23 | 164100 |
| 2022-01-28 | 14.83 | $66.80 | 104530 |
| 2022-01-27 | 14.97 | $64.96 | 107032 |
| 2022-01-26 | 14.65 | $65.33 | 139432 |
| 2022-01-25 | 14.45 | $67.41 | 232334 |
| 2022-01-24 | 14.68 | $67.92 | 174915 |
| 2022-01-21 | 14.93 | $66.27 | 168149 |
| 2022-01-20 | 15.11 | $65.70 | 113791 |
| 2022-01-19 | 15.01 | $66.48 | 149600 |
| 2022-01-18 | 14.85 | $65.97 | 166201 |
| 2022-01-14 | 14.66 | $67.07 | 147600 |
| 2022-01-13 | 14.99 | $68.16 | 128300 |
| 2022-01-12 | 15.41 | $67.19 | 111400 |
| 2022-01-11 | 15.68 | $67.85 | 190817 |
| 2022-01-10 | 16.16 | $68.36 | 110800 |
| 2022-01-07 | 16.45 | $68.02 | 90400 |
| 2022-01-06 | 17.12 | $68.73 | 112634 |
| 2022-01-05 | 17.98 | $68.73 | 140332 |
| 2022-01-04 | 18.79 | $69.62 | 164119 |
| 2022-01-03 | 19.51 | $68.87 | 114000 |
| 2021-12-31 | 20.22 | $68.02 | 90109 |
| 2021-12-30 | 20.67 | $67.72 | 96126 |
| 2021-12-29 | 21.23 | $67.60 | 89600 |
| 2021-12-28 | 21.50 | $66.94 | 84300 |
| 2021-12-27 | 21.70 | $66.93 | 92200 |
| 2021-12-23 | 21.76 | $66.43 | 83100 |
| 2021-12-22 | 21.86 | $66.62 | 101344 |
| 2021-12-21 | 21.82 | $65.88 | 128944 |
| 2021-12-20 | 21.68 | $65.17 | 197542 |
| 2021-12-17 | 21.41 | $66.71 | 503178 |
| 2021-12-16 | 21.35 | $66.27 | 132800 |
| 2021-12-15 | 21.41 | $66.64 | 158523 |
| 2021-12-14 | 21.22 | $64.66 | 127900 |
| 2021-12-13 | 20.59 | $64.37 | 159820 |
| 2021-12-10 | 19.78 | $64.49 | 178800 |
| 2021-12-09 | 18.93 | $65.39 | 110852 |
| 2021-12-08 | 18.25 | $66.21 | 100439 |
| 2021-12-07 | 17.61 | $65.63 | 150200 |
| 2021-12-06 | 16.94 | $65.19 | 264900 |
| 2021-12-03 | 15.70 | $64.51 | 664860 |
| 2021-12-02 | 14.39 | $71.55 | 128600 |
| 2021-12-01 | 14.57 | $70.58 | 224000 |
| 2021-11-30 | 15.11 | $71.69 | 201309 |
| 2021-11-29 | 15.39 | $71.45 | 225040 |
| 2021-11-26 | 15.62 | $71.25 | 125525 |
| 2021-11-24 | 15.95 | $72.18 | 73400 |
| 2021-11-23 | 16.74 | $72.34 | 141332 |
| 2021-11-22 | 17.56 | $73.63 | 114269 |
| 2021-11-19 | 18.11 | $74.01 | 336806 |
| 2021-11-18 | 18.68 | $73.21 | 155938 |
| 2021-11-17 | 19.26 | $74.89 | 337778 |
| 2021-11-16 | 19.66 | $75.70 | 160100 |
| 2021-11-15 | 19.99 | $74.19 | 108100 |
| 2021-11-12 | 20.88 | $73.02 | 86600 |
| 2021-11-11 | 21.89 | $73.17 | 123034 |
| 2021-11-10 | 23.03 | $72.96 | 135035 |
| 2021-11-09 | 24.23 | $73.49 | 161734 |
| 2021-11-08 | 25.37 | $72.82 | 169621 |
| 2021-11-05 | 26.68 | $73.29 | 268119 |
| 2021-11-04 | 28.02 | $74.70 | 449707 |
| 2021-11-03 | 29.26 | $81.32 | 188300 |
| 2021-11-02 | 28.95 | $78.47 | 102800 |
| 2021-11-01 | 29.22 | $78.89 | 141524 |
| 2021-10-29 | 29.26 | $78.88 | 115500 |
| 2021-10-28 | 29.61 | $77.65 | 82400 |
| 2021-10-27 | 30.13 | $77.11 | 91034 |
| 2021-10-26 | 30.68 | $79.12 | 82016 |
| 2021-10-25 | 30.32 | $80.80 | 111300 |
| 2021-10-22 | 29.94 | $79.72 | 90108 |
| 2021-10-21 | 29.87 | $79.61 | 66500 |
| 2021-10-20 | 29.82 | $79.29 | 58308 |
| 2021-10-19 | 29.59 | $79.12 | 54600 |
| 2021-10-18 | 29.53 | $78.61 | 74212 |
| 2021-10-15 | 29.51 | $77.75 | 94436 |
| 2021-10-14 | 29.49 | $78.23 | 100100 |
| 2021-10-13 | 29.52 | $76.54 | 56600 |
| 2021-10-12 | 30.00 | $76.98 | 66446 |
| 2021-10-11 | 30.34 | $76.20 | 63836 |
| 2021-10-08 | 30.82 | $76.05 | 47800 |
| 2021-10-07 | 31.40 | $76.48 | 88652 |
| 2021-10-06 | 32.01 | $74.96 | 85528 |
| 2021-10-05 | 32.84 | $75.91 | 83631 |
| 2021-10-04 | 33.53 | $74.93 | 90929 |
| 2021-10-01 | 34.32 | $75.26 | 144644 |
| 2021-09-30 | 35.21 | $73.78 | 86030 |
| 2021-09-29 | 35.90 | $75.12 | 81000 |
| 2021-09-28 | 36.44 | $74.43 | 93738 |
| 2021-09-27 | 37.00 | $75.84 | 69700 |
| 2021-09-24 | 37.28 | $75.26 | 78909 |
| 2021-09-23 | 37.59 | $75.08 | 104815 |
| 2021-09-22 | 37.78 | $74.06 | 100305 |
| 2021-09-21 | 38.11 | $73.90 | 82600 |
| 2021-09-20 | 38.60 | $73.84 | 107645 |
| 2021-09-17 | 39.10 | $74.29 | 312600 |
| 2021-09-16 | 39.63 | $73.03 | 93200 |
| 2021-09-15 | 40.18 | $73.81 | 116300 |
| 2021-09-14 | 40.70 | $72.65 | 132610 |
| 2021-09-13 | 41.28 | $74.28 | 103600 |
| 2021-09-10 | 41.56 | $74.64 | 104500 |
| 2021-09-09 | 41.69 | $75.22 | 123848 |
| 2021-09-08 | 41.89 | $73.80 | 91393 |
| 2021-09-07 | 42.16 | $74.67 | 131100 |
| 2021-09-03 | 42.32 | $75.89 | 117044 |
| 2021-09-02 | 42.43 | $75.80 | 193800 |
| 2021-09-01 | 42.41 | $78.74 | 94800 |
| 2021-08-31 | 42.07 | $78.19 | 112400 |
| 2021-08-30 | 41.53 | $78.92 | 95851 |
| 2021-08-27 | 40.92 | $79.63 | 138500 |
| 2021-08-26 | 40.26 | $78.31 | 80309 |
| 2021-08-25 | 39.60 | $78.40 | 83139 |
| 2021-08-24 | 38.92 | $77.37 | 97900 |
| 2021-08-23 | 38.22 | $78.91 | 88500 |
| 2021-08-20 | 37.31 | $78.91 | 101600 |
| 2021-08-19 | 36.32 | $78.53 | 163406 |
| 2021-08-18 | 35.28 | $79.21 | 90400 |
| 2021-08-17 | 34.04 | $80.36 | 76926 |
| 2021-08-16 | 32.66 | $81.01 | 81767 |
| 2021-08-13 | 31.20 | $80.77 | 83022 |
| 2021-08-12 | 29.51 | $82.91 | 121700 |
| 2021-08-11 | 27.52 | $82.80 | 100300 |
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