Is AIA Group Limited (AAGIY) a Buy, Sell, or Hold?
Enter your email address below for free access to our AIA Group Limited (AAGIY) research center and poll results.
OTC : AAGIY
AIA Group Limited — Technical Indicators
$39.08 USD
$0.4 (1.03%)
- Volume
- 16.7K
- Average Volume
- 478.46K
- Market Capitalization
- $100.68B
- P/E Ratio
- 16.63
- Dividend Yield
- 2.51%
- Price Target
- Year High
- $46.84
- Year Low
- $35.46
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.39
- Current Ratio
- $0.00
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
7
Indicators
Bearish
1
Indicators
Neutral
0
Indicators
7 Bullish / 1 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
37.58
2026-07-21
Close Price
$39.13
Vol: 197959
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.67
Average
37.47
Maximum
49.28
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 37.58 | $39.13 | 197959 |
| 2026-07-20 | 37.51 | $38.68 | 722500 |
| 2026-07-17 | 37.45 | $38.66 | 365500 |
| 2026-07-16 | 37.41 | $38.71 | 425324 |
| 2026-07-15 | 37.39 | $39.41 | 652500 |
| 2026-07-14 | 37.36 | $38.16 | 532500 |
| 2026-07-13 | 37.36 | $36.99 | 673200 |
| 2026-07-10 | 37.42 | $37.27 | 276700 |
| 2026-07-09 | 37.34 | $37.05 | 520918 |
| 2026-07-08 | 37.31 | $37.13 | 426300 |
| 2026-07-07 | 37.30 | $36.98 | 554700 |
| 2026-07-06 | 37.32 | $37.74 | 485000 |
| 2026-07-02 | 37.39 | $37.17 | 444100 |
| 2026-07-01 | 37.62 | $36.91 | 349100 |
| 2026-06-30 | 37.87 | $36.59 | 436300 |
| 2026-06-29 | 38.13 | $36.72 | 427103 |
| 2026-06-26 | 38.40 | $36.46 | 1.4M |
| 2026-06-25 | 38.72 | $36.39 | 1.4M |
| 2026-06-24 | 39.06 | $37.59 | 1.0M |
| 2026-06-23 | 39.34 | $37.78 | 2.1M |
| 2026-06-22 | 39.64 | $37.86 | 659800 |
| 2026-06-18 | 39.94 | $37.49 | 756449 |
| 2026-06-17 | 40.24 | $37.76 | 779900 |
| 2026-06-16 | 40.53 | $38.30 | 462700 |
| 2026-06-15 | 40.84 | $38.89 | 645500 |
| 2026-06-12 | 41.12 | $38.22 | 630600 |
| 2026-06-11 | 41.46 | $38.02 | 992132 |
| 2026-06-10 | 41.83 | $35.83 | 577500 |
| 2026-06-09 | 42.26 | $36.41 | 999726 |
| 2026-06-08 | 42.67 | $36.97 | 702300 |
| 2026-06-05 | 43.05 | $37.20 | 472800 |
| 2026-06-04 | 43.43 | $39.21 | 501200 |
| 2026-06-03 | 43.74 | $41.78 | 308917 |
| 2026-06-02 | 43.86 | $42.02 | 297310 |
| 2026-06-01 | 43.94 | $41.69 | 210800 |
| 2026-05-29 | 44.08 | $42.06 | 204400 |
| 2026-05-28 | 44.19 | $43.02 | 207631 |
| 2026-05-27 | 44.18 | $43.08 | 184625 |
| 2026-05-26 | 44.15 | $43.16 | 158600 |
| 2026-05-22 | 44.12 | $43.74 | 296025 |
| 2026-05-21 | 44.02 | $43.93 | 173200 |
| 2026-05-20 | 43.91 | $43.43 | 276200 |
| 2026-05-19 | 43.87 | $43.67 | 248428 |
| 2026-05-18 | 43.79 | $44.40 | 441200 |
| 2026-05-15 | 43.72 | $44.52 | 554100 |
| 2026-05-14 | 43.63 | $45.00 | 349500 |
| 2026-05-13 | 43.52 | $45.53 | 306600 |
| 2026-05-12 | 43.41 | $44.43 | 214200 |
| 2026-05-11 | 43.43 | $44.56 | 165700 |
| 2026-05-08 | 43.47 | $44.59 | 304600 |
| 2026-05-07 | 43.52 | $44.83 | 358100 |
| 2026-05-06 | 43.57 | $45.33 | 788806 |
| 2026-05-05 | 43.57 | $44.14 | 461528 |
| 2026-05-04 | 43.60 | $43.75 | 246900 |
| 2026-05-01 | 43.63 | $44.50 | 198903 |
| 2026-04-30 | 43.64 | $44.25 | 263600 |
| 2026-04-29 | 43.67 | $42.75 | 166700 |
| 2026-04-28 | 43.75 | $42.56 | 182647 |
| 2026-04-27 | 43.79 | $42.39 | 212500 |
| 2026-04-24 | 43.84 | $41.91 | 185640 |
| 2026-04-23 | 43.94 | $41.75 | 480246 |
| 2026-04-22 | 44.07 | $42.50 | 182344 |
| 2026-04-21 | 44.10 | $42.12 | 243900 |
| 2026-04-20 | 44.09 | $43.01 | 216600 |
| 2026-04-17 | 44.07 | $42.79 | 328500 |
| 2026-04-16 | 44.04 | $42.77 | 203400 |
| 2026-04-15 | 44.00 | $43.25 | 177900 |
| 2026-04-14 | 43.98 | $44.92 | 230905 |
| 2026-04-13 | 43.89 | $45.29 | 227131 |
| 2026-04-10 | 43.72 | $45.59 | 166345 |
| 2026-04-09 | 43.57 | $45.87 | 246205 |
| 2026-04-08 | 43.46 | $45.33 | 370725 |
| 2026-04-07 | 43.38 | $44.60 | 293241 |
| 2026-04-06 | 43.26 | $44.48 | 197029 |
| 2026-04-02 | 43.18 | $44.57 | 364200 |
| 2026-04-01 | 43.10 | $44.85 | 354200 |
| 2026-03-31 | 42.96 | $44.42 | 378400 |
| 2026-03-30 | 42.88 | $43.35 | 266540 |
| 2026-03-27 | 42.90 | $43.43 | 262430 |
| 2026-03-26 | 42.94 | $43.90 | 270318 |
| 2026-03-25 | 42.91 | $44.29 | 386600 |
| 2026-03-24 | 42.88 | $43.25 | 311204 |
| 2026-03-23 | 42.89 | $41.75 | 313422 |
| 2026-03-20 | 42.97 | $42.62 | 352900 |
| 2026-03-19 | 42.98 | $42.27 | 371600 |
| 2026-03-18 | 42.98 | $41.97 | 335800 |
| 2026-03-17 | 42.99 | $42.79 | 965300 |
| 2026-03-16 | 42.95 | $43.08 | 594100 |
| 2026-03-13 | 42.84 | $41.93 | 530313 |
| 2026-03-12 | 42.86 | $42.55 | 261624 |
| 2026-03-11 | 42.91 | $43.86 | 287100 |
| 2026-03-10 | 42.92 | $43.58 | 355220 |
| 2026-03-09 | 42.98 | $42.32 | 771918 |
| 2026-03-06 | 43.06 | $42.76 | 458200 |
| 2026-03-05 | 43.15 | $43.07 | 385039 |
| 2026-03-04 | 43.29 | $42.06 | 397149 |
| 2026-03-03 | 43.47 | $42.79 | 498031 |
| 2026-03-02 | 43.63 | $43.69 | 249113 |
| 2026-02-27 | 43.75 | $44.17 | 249300 |
| 2026-02-26 | 43.86 | $43.42 | 201800 |
| 2026-02-25 | 43.95 | $43.57 | 346710 |
| 2026-02-24 | 44.00 | $43.62 | 215200 |
| 2026-02-23 | 43.96 | $43.29 | 281819 |
| 2026-02-20 | 43.92 | $42.88 | 236100 |
| 2026-02-19 | 43.91 | $42.22 | 244116 |
| 2026-02-18 | 43.94 | $42.16 | 231208 |
| 2026-02-17 | 43.93 | $41.93 | 278840 |
| 2026-02-13 | 43.97 | $40.99 | 371700 |
| 2026-02-12 | 44.11 | $42.20 | 486625 |
| 2026-02-11 | 44.16 | $43.68 | 277600 |
| 2026-02-10 | 44.15 | $44.06 | 409700 |
| 2026-02-09 | 44.13 | $44.65 | 474600 |
| 2026-02-06 | 44.08 | $43.93 | 244000 |
| 2026-02-05 | 44.05 | $44.60 | 443800 |
| 2026-02-04 | 44.02 | $45.81 | 758611 |
| 2026-02-03 | 43.93 | $45.69 | 241038 |
| 2026-02-02 | 43.83 | $45.98 | 218600 |
| 2026-01-30 | 43.68 | $46.15 | 277902 |
| 2026-01-29 | 43.42 | $46.43 | 236343 |
| 2026-01-28 | 43.21 | $45.06 | 256400 |
| 2026-01-27 | 43.08 | $44.63 | 189449 |
| 2026-01-26 | 43.01 | $42.81 | 213500 |
| 2026-01-23 | 43.01 | $42.62 | 227700 |
| 2026-01-22 | 43.01 | $42.66 | 196517 |
| 2026-01-21 | 43.01 | $42.68 | 237620 |
| 2026-01-20 | 43.00 | $42.09 | 285900 |
| 2026-01-16 | 42.99 | $42.62 | 228300 |
| 2026-01-15 | 42.92 | $43.81 | 188742 |
| 2026-01-14 | 42.79 | $43.31 | 265221 |
| 2026-01-13 | 42.70 | $43.32 | 214741 |
| 2026-01-12 | 42.54 | $43.68 | 249807 |
| 2026-01-09 | 42.36 | $43.67 | 152000 |
| 2026-01-08 | 42.18 | $43.38 | 198400 |
| 2026-01-07 | 42.01 | $43.92 | 215300 |
| 2026-01-06 | 41.82 | $44.15 | 204228 |
| 2026-01-05 | 41.62 | $43.67 | 239600 |
| 2026-01-02 | 41.46 | $42.85 | 259139 |
| 2025-12-31 | 41.37 | $41.03 | 116900 |
| 2025-12-30 | 41.39 | $42.17 | 244428 |
| 2025-12-29 | 41.36 | $42.43 | 123900 |
| 2025-12-26 | 41.33 | $43.26 | 114811 |
| 2025-12-24 | 41.25 | $42.85 | 113200 |
| 2025-12-23 | 41.16 | $42.60 | 260000 |
| 2025-12-22 | 41.07 | $42.70 | 330300 |
| 2025-12-19 | 40.94 | $42.43 | 301300 |
| 2025-12-18 | 40.81 | $41.92 | 213642 |
| 2025-12-17 | 40.72 | $41.28 | 174110 |
| 2025-12-16 | 40.69 | $41.27 | 251224 |
| 2025-12-15 | 40.70 | $41.39 | 189200 |
| 2025-12-12 | 40.75 | $40.10 | 416100 |
| 2025-12-11 | 40.89 | $40.13 | 242600 |
| 2025-12-10 | 41.05 | $40.15 | 181200 |
| 2025-12-09 | 41.17 | $39.85 | 226804 |
| 2025-12-08 | 41.28 | $40.11 | 249128 |
| 2025-12-05 | 41.39 | $40.27 | 148917 |
| 2025-12-04 | 41.46 | $40.45 | 180800 |
| 2025-12-03 | 41.47 | $41.07 | 387900 |
| 2025-12-02 | 41.46 | $41.42 | 157800 |
| 2025-12-01 | 41.44 | $41.54 | 235217 |
| 2025-11-28 | 41.32 | $41.72 | 118806 |
| 2025-11-26 | 41.11 | $41.72 | 192214 |
| 2025-11-25 | 40.98 | $40.99 | 247000 |
| 2025-11-24 | 40.89 | $40.98 | 391200 |
| 2025-11-21 | 40.72 | $39.96 | 312739 |
| 2025-11-20 | 40.56 | $39.82 | 332205 |
| 2025-11-19 | 40.40 | $40.14 | 223806 |
| 2025-11-18 | 40.20 | $40.72 | 312200 |
| 2025-11-17 | 40.03 | $41.50 | 159101 |
| 2025-11-14 | 39.83 | $42.36 | 305800 |
| 2025-11-13 | 39.54 | $42.81 | 176819 |
| 2025-11-12 | 39.22 | $43.33 | 221709 |
| 2025-11-11 | 38.87 | $42.61 | 342600 |
| 2025-11-10 | 38.56 | $42.12 | 1.7M |
| 2025-11-07 | 38.30 | $42.19 | 573400 |
| 2025-11-06 | 38.00 | $41.68 | 288739 |
| 2025-11-05 | 37.80 | $40.68 | 210949 |
| 2025-11-04 | 37.69 | $40.85 | 292300 |
| 2025-11-03 | 37.58 | $41.17 | 247100 |
| 2025-10-31 | 37.46 | $38.97 | 250137 |
| 2025-10-30 | 37.42 | $37.58 | 234918 |
| 2025-10-29 | 37.45 | $39.14 | 244000 |
| 2025-10-28 | 37.42 | $39.13 | 1.1M |
| 2025-10-27 | 37.38 | $37.58 | 1.0M |
| 2025-10-24 | 37.42 | $36.77 | 192800 |
| 2025-10-23 | 37.43 | $36.72 | 181400 |
| 2025-10-22 | 37.42 | $36.16 | 162240 |
| 2025-10-21 | 37.41 | $37.31 | 167000 |
| 2025-10-20 | 37.37 | $37.53 | 138700 |
| 2025-10-17 | 37.36 | $36.54 | 212536 |
| 2025-10-16 | 37.37 | $36.30 | 156343 |
| 2025-10-15 | 37.45 | $36.39 | 142034 |
| 2025-10-14 | 37.54 | $36.48 | 225920 |
| 2025-10-13 | 37.63 | $36.85 | 168447 |
| 2025-10-10 | 37.73 | $36.19 | 208344 |
| 2025-10-09 | 37.86 | $37.66 | 145500 |
| 2025-10-08 | 37.94 | $38.39 | 192723 |
| 2025-10-07 | 37.95 | $38.64 | 137219 |
| 2025-10-06 | 37.94 | $38.89 | 173100 |
| 2025-10-03 | 37.87 | $38.14 | 185131 |
| 2025-10-02 | 37.82 | $38.18 | 291500 |
| 2025-10-01 | 37.77 | $38.50 | 226600 |
| 2025-09-30 | 37.70 | $38.43 | 165500 |
| 2025-09-29 | 37.65 | $38.32 | 237615 |
| 2025-09-26 | 37.63 | $37.05 | 831000 |
| 2025-09-25 | 37.65 | $36.50 | 245646 |
| 2025-09-24 | 37.68 | $36.00 | 296006 |
| 2025-09-23 | 37.77 | $36.49 | 193400 |
| 2025-09-22 | 37.84 | $37.23 | 156900 |
| 2025-09-19 | 37.88 | $36.84 | 279400 |
| 2025-09-18 | 37.93 | $37.82 | 244300 |
| 2025-09-17 | 37.94 | $38.16 | 188500 |
| 2025-09-16 | 37.93 | $38.39 | 168400 |
| 2025-09-15 | 37.92 | $38.79 | 194542 |
| 2025-09-12 | 37.90 | $38.82 | 255000 |
| 2025-09-11 | 37.91 | $39.21 | 158700 |
| 2025-09-10 | 37.91 | $38.66 | 171500 |
| 2025-09-09 | 37.88 | $38.44 | 278800 |
| 2025-09-08 | 37.83 | $37.46 | 644000 |
| 2025-09-05 | 37.84 | $37.13 | 279936 |
| 2025-09-04 | 37.87 | $37.12 | 185300 |
| 2025-09-03 | 37.89 | $37.19 | 195120 |
| 2025-09-02 | 37.90 | $37.36 | 202800 |
| 2025-08-29 | 37.87 | $37.98 | 194540 |
| 2025-08-28 | 37.78 | $37.47 | 195014 |
| 2025-08-27 | 37.77 | $36.99 | 264620 |
| 2025-08-26 | 37.80 | $37.90 | 136406 |
| 2025-08-25 | 37.81 | $37.91 | 135824 |
| 2025-08-22 | 37.80 | $37.91 | 192900 |
| 2025-08-21 | 37.71 | $37.83 | 171900 |
| 2025-08-20 | 37.63 | $38.13 | 174300 |
| 2025-08-19 | 37.54 | $37.86 | 239335 |
| 2025-08-18 | 37.44 | $38.30 | 124503 |
| 2025-08-15 | 37.30 | $38.36 | 166534 |
| 2025-08-14 | 37.14 | $38.98 | 171600 |
| 2025-08-13 | 36.93 | $39.12 | 173800 |
| 2025-08-12 | 36.71 | $38.14 | 127800 |
| 2025-08-11 | 36.57 | $37.41 | 153600 |
| 2025-08-08 | 36.44 | $37.68 | 144710 |
| 2025-08-07 | 36.33 | $37.70 | 165700 |
| 2025-08-06 | 36.19 | $37.55 | 123200 |
| 2025-08-05 | 36.06 | $37.48 | 175900 |
| 2025-08-04 | 35.94 | $36.75 | 215000 |
| 2025-08-01 | 35.84 | $36.19 | 136436 |
| 2025-07-31 | 35.88 | $37.23 | 151400 |
| 2025-07-30 | 35.84 | $37.64 | 152905 |
| 2025-07-29 | 35.77 | $38.09 | 216621 |
| 2025-07-28 | 35.67 | $37.55 | 263024 |
| 2025-07-25 | 35.62 | $36.24 | 552400 |
| 2025-07-24 | 35.62 | $36.17 | 137506 |
| 2025-07-23 | 35.64 | $36.42 | 208230 |
| 2025-07-22 | 35.64 | $35.71 | 132945 |
| 2025-07-21 | 35.60 | $35.51 | 219500 |
| 2025-07-18 | 35.55 | $35.23 | 222500 |
| 2025-07-17 | 35.52 | $34.80 | 184300 |
| 2025-07-16 | 35.53 | $34.77 | 164000 |
| 2025-07-15 | 35.55 | $35.19 | 183100 |
| 2025-07-14 | 35.55 | $34.98 | 132800 |
| 2025-07-11 | 35.57 | $35.48 | 250930 |
| 2025-07-10 | 35.58 | $34.81 | 296600 |
| 2025-07-09 | 35.62 | $35.02 | 213142 |
| 2025-07-08 | 35.63 | $34.97 | 151200 |
| 2025-07-07 | 35.61 | $34.88 | 240137 |
| 2025-07-03 | 35.58 | $36.96 | 87131 |
| 2025-07-02 | 35.42 | $36.33 | 360600 |
| 2025-07-01 | 35.32 | $36.22 | 162343 |
| 2025-06-30 | 35.19 | $36.18 | 168418 |
| 2025-06-27 | 35.05 | $36.56 | 235800 |
| 2025-06-26 | 34.87 | $36.29 | 221100 |
| 2025-06-25 | 34.70 | $36.45 | 223100 |
| 2025-06-24 | 34.54 | $36.41 | 249311 |
| 2025-06-23 | 34.38 | $35.01 | 241224 |
| 2025-06-20 | 34.30 | $34.48 | 153200 |
| 2025-06-18 | 34.24 | $34.68 | 589515 |
| 2025-06-17 | 34.22 | $35.02 | 148900 |
| 2025-06-16 | 34.16 | $35.00 | 179131 |
| 2025-06-13 | 34.10 | $35.17 | 162726 |
| 2025-06-12 | 34.02 | $35.40 | 165419 |
| 2025-06-11 | 33.94 | $35.76 | 304200 |
| 2025-06-10 | 33.77 | $35.65 | 111000 |
| 2025-06-09 | 33.61 | $35.23 | 244800 |
| 2025-06-06 | 33.43 | $34.49 | 266500 |
| 2025-06-05 | 33.29 | $34.23 | 313900 |
| 2025-06-04 | 33.16 | $33.93 | 136533 |
| 2025-06-03 | 33.03 | $34.19 | 263600 |
| 2025-06-02 | 32.86 | $33.73 | 190540 |
| 2025-05-30 | 32.72 | $33.26 | 300600 |
| 2025-05-29 | 32.55 | $32.95 | 226832 |
| 2025-05-28 | 32.39 | $32.95 | 394500 |
| 2025-05-27 | 32.16 | $33.34 | 213602 |
| 2025-05-23 | 31.90 | $33.03 | 288900 |
| 2025-05-22 | 31.68 | $33.41 | 231935 |
| 2025-05-21 | 31.46 | $33.41 | 337100 |
| 2025-05-20 | 31.22 | $34.26 | 509612 |
| 2025-05-19 | 30.92 | $33.84 | 894300 |
| 2025-05-16 | 30.61 | $33.77 | 424600 |
| 2025-05-15 | 30.30 | $33.61 | 442118 |
| 2025-05-14 | 29.98 | $33.76 | 1.5M |
| 2025-05-13 | 29.65 | $32.32 | 754446 |
| 2025-05-12 | 29.38 | $32.51 | 496936 |
| 2025-05-09 | 29.06 | $31.67 | 256800 |
| 2025-05-08 | 28.77 | $31.59 | 314703 |
| 2025-05-07 | 28.50 | $31.58 | 213600 |
| 2025-05-06 | 28.24 | $31.50 | 461900 |
| 2025-05-05 | 28.01 | $30.79 | 259727 |
| 2025-05-02 | 27.90 | $30.80 | 759319 |
| 2025-05-01 | 27.89 | $29.95 | 411703 |
| 2025-04-30 | 27.94 | $29.79 | 324400 |
| 2025-04-29 | 27.99 | $28.20 | 215200 |
| 2025-04-28 | 28.09 | $28.29 | 263230 |
| 2025-04-25 | 28.20 | $28.56 | 203500 |
| 2025-04-24 | 28.33 | $28.91 | 271312 |
| 2025-04-23 | 28.40 | $28.76 | 351200 |
| 2025-04-22 | 28.48 | $28.28 | 329400 |
| 2025-04-21 | 28.60 | $27.54 | 331600 |
| 2025-04-17 | 28.78 | $27.61 | 780006 |
| 2025-04-16 | 28.99 | $27.18 | 839903 |
| 2025-04-15 | 29.26 | $27.08 | 834609 |
| 2025-04-14 | 29.51 | $27.00 | 755438 |
| 2025-04-11 | 29.80 | $26.20 | 1.1M |
| 2025-04-10 | 30.09 | $25.77 | 1.3M |
| 2025-04-09 | 30.44 | $26.17 | 1.4M |
| 2025-04-08 | 30.78 | $26.33 | 942843 |
| 2025-04-07 | 31.11 | $26.91 | 883900 |
| 2025-04-04 | 31.36 | $28.67 | 454021 |
| 2025-04-03 | 31.56 | $30.62 | 288900 |
| 2025-04-02 | 31.66 | $30.89 | 236741 |
| 2025-04-01 | 31.72 | $30.81 | 441500 |
| 2025-03-31 | 31.73 | $30.25 | 554300 |
| 2025-03-28 | 31.72 | $30.54 | 1.9M |
| 2025-03-27 | 31.72 | $31.10 | 2.6M |
| 2025-03-26 | 31.72 | $30.36 | 641922 |
| 2025-03-25 | 31.74 | $30.32 | 281549 |
| 2025-03-24 | 31.71 | $30.68 | 239800 |
| 2025-03-21 | 31.66 | $31.14 | 381900 |
| 2025-03-20 | 31.60 | $31.81 | 212900 |
| 2025-03-19 | 31.45 | $32.61 | 391700 |
| 2025-03-18 | 31.25 | $32.10 | 508682 |
| 2025-03-17 | 31.06 | $32.72 | 435018 |
| 2025-03-14 | 30.86 | $32.04 | 345500 |
| 2025-03-13 | 30.67 | $32.71 | 600932 |
| 2025-03-12 | 30.38 | $33.08 | 879400 |
| 2025-03-11 | 30.05 | $32.77 | 311600 |
| 2025-03-10 | 29.77 | $32.01 | 617600 |
| 2025-03-07 | 29.53 | $32.65 | 267837 |
| 2025-03-06 | 29.26 | $32.66 | 480400 |
| 2025-03-05 | 28.99 | $32.07 | 228735 |
| 2025-03-04 | 28.78 | $30.91 | 543135 |
| 2025-03-03 | 28.62 | $30.05 | 311311 |
| 2025-02-28 | 28.53 | $30.69 | 322000 |
| 2025-02-27 | 28.43 | $31.07 | 261508 |
| 2025-02-26 | 28.28 | $30.76 | 2.1M |
| 2025-02-25 | 28.14 | $29.74 | 211100 |
| 2025-02-24 | 28.06 | $29.61 | 256300 |
| 2025-02-21 | 27.99 | $29.89 | 229902 |
| 2025-02-20 | 27.90 | $28.81 | 229711 |
| 2025-02-19 | 27.87 | $28.59 | 251507 |
| 2025-02-18 | 27.87 | $28.29 | 236704 |
| 2025-02-14 | 27.87 | $28.84 | 266716 |
| 2025-02-13 | 27.81 | $28.23 | 531527 |
| 2025-02-12 | 27.77 | $26.80 | 719445 |
| 2025-02-11 | 27.78 | $26.53 | 310827 |
| 2025-02-10 | 27.80 | $27.11 | 378336 |
| 2025-02-07 | 27.79 | $27.21 | 288838 |
| 2025-02-06 | 27.81 | $27.38 | 343613 |
| 2025-02-05 | 27.83 | $27.20 | 572700 |
| 2025-02-04 | 27.90 | $27.89 | 283400 |
| 2025-02-03 | 27.94 | $27.73 | 518715 |
| 2025-01-31 | 27.97 | $28.22 | 429100 |
| 2025-01-30 | 28.00 | $28.61 | 402335 |
| 2025-01-29 | 28.01 | $28.06 | 423900 |
| 2025-01-28 | 28.06 | $28.09 | 334100 |
| 2025-01-27 | 28.12 | $28.16 | 1.4M |
| 2025-01-24 | 28.17 | $28.16 | 330319 |
| 2025-01-23 | 28.20 | $28.04 | 353100 |
| 2025-01-22 | 28.21 | $28.27 | 378000 |
| 2025-01-21 | 28.20 | $28.54 | 684707 |
| 2025-01-17 | 28.16 | $28.23 | 521800 |
| 2025-01-16 | 28.16 | $27.76 | 984900 |
| 2025-01-15 | 28.19 | $27.45 | 496100 |
| 2025-01-14 | 28.27 | $27.04 | 544600 |
| 2025-01-13 | 28.38 | $26.89 | 780000 |
| 2025-01-10 | 28.52 | $26.81 | 590600 |
| 2025-01-08 | 28.70 | $27.61 | 225100 |
| 2025-01-07 | 28.85 | $27.92 | 433500 |
| 2025-01-06 | 28.91 | $28.53 | 695828 |
| 2025-01-03 | 28.93 | $28.69 | 379302 |
| 2025-01-02 | 28.96 | $28.34 | 364435 |
| 2024-12-31 | 29.02 | $28.82 | 293000 |
| 2024-12-30 | 29.06 | $28.74 | 500900 |
| 2024-12-27 | 29.13 | $29.03 | 526514 |
| 2024-12-26 | 29.17 | $29.28 | 295915 |
| 2024-12-24 | 29.16 | $29.33 | 208510 |
| 2024-12-23 | 29.15 | $28.72 | 686400 |
| 2024-12-20 | 29.15 | $28.21 | 537148 |
| 2024-12-19 | 29.20 | $27.97 | 603715 |
| 2024-12-18 | 29.26 | $27.83 | 523635 |
| 2024-12-17 | 29.33 | $28.31 | 1.6M |
| 2024-12-16 | 29.39 | $28.20 | 1.2M |
| 2024-12-13 | 29.43 | $29.03 | 376700 |
| 2024-12-12 | 29.47 | $29.34 | 516700 |
| 2024-12-11 | 29.50 | $29.75 | 708100 |
| 2024-12-10 | 29.52 | $30.32 | 449100 |
| 2024-12-09 | 29.56 | $30.68 | 773541 |
| 2024-12-06 | 29.59 | $29.16 | 399900 |
| 2024-12-05 | 29.75 | $28.93 | 477900 |
| 2024-12-04 | 29.87 | $29.16 | 450234 |
| 2024-12-03 | 30.03 | $29.58 | 407504 |
| 2024-12-02 | 30.15 | $29.65 | 426221 |
| 2024-11-29 | 30.26 | $30.10 | 240401 |
| 2024-11-27 | 30.34 | $29.75 | 344818 |
| 2024-11-26 | 30.44 | $29.14 | 479300 |
| 2024-11-25 | 30.60 | $29.09 | 509016 |
| 2024-11-22 | 30.77 | $28.83 | 337500 |
| 2024-11-21 | 30.94 | $29.09 | 441800 |
| 2024-11-20 | 31.09 | $29.29 | 427733 |
| 2024-11-19 | 31.20 | $29.16 | 328900 |
| 2024-11-18 | 31.34 | $29.51 | 330900 |
| 2024-11-15 | 31.45 | $29.02 | 2.2M |
| 2024-11-14 | 31.63 | $29.86 | 497526 |
| 2024-11-13 | 31.75 | $29.98 | 502117 |
| 2024-11-12 | 31.89 | $30.08 | 557418 |
| 2024-11-11 | 32.02 | $31.04 | 315900 |
| 2024-11-08 | 32.17 | $31.32 | 390100 |
| 2024-11-07 | 32.35 | $32.48 | 293100 |
| 2024-11-06 | 32.46 | $31.36 | 200800 |
| 2024-11-05 | 32.60 | $32.29 | 227200 |
| 2024-11-04 | 32.67 | $31.90 | 196000 |
| 2024-11-01 | 32.97 | $31.94 | 244800 |
| 2024-10-31 | 33.29 | $31.73 | 204400 |
| 2024-10-30 | 33.54 | $31.75 | 735800 |
| 2024-10-29 | 33.83 | $32.19 | 290712 |
| 2024-10-28 | 34.04 | $32.52 | 431700 |
| 2024-10-25 | 34.17 | $32.32 | 247400 |
| 2024-10-24 | 34.33 | $32.08 | 1.1M |
| 2024-10-23 | 34.42 | $31.55 | 1.4M |
| 2024-10-22 | 34.41 | $31.81 | 178622 |
| 2024-10-21 | 34.42 | $31.81 | 178417 |
| 2024-10-18 | 34.34 | $32.66 | 199515 |
| 2024-10-17 | 34.20 | $32.20 | 572933 |
| 2024-10-16 | 34.05 | $32.83 | 280100 |
| 2024-10-15 | 33.82 | $32.59 | 727600 |
| 2024-10-14 | 33.60 | $34.11 | 317000 |
| 2024-10-11 | 33.30 | $34.84 | 628318 |
| 2024-10-10 | 32.97 | $34.62 | 569721 |
| 2024-10-09 | 32.66 | $34.21 | 282711 |
| 2024-10-08 | 32.33 | $33.81 | 570900 |
| 2024-10-07 | 32.01 | $37.82 | 441300 |
| 2024-10-04 | 31.53 | $38.42 | 208900 |
| 2024-10-03 | 31.00 | $36.64 | 330000 |
| 2024-10-02 | 30.59 | $37.55 | 390440 |
| 2024-10-01 | 30.12 | $36.36 | 230600 |
| 2024-09-30 | 29.70 | $35.19 | 489600 |
| 2024-09-27 | 29.36 | $35.55 | 798009 |
| 2024-09-26 | 29.01 | $33.77 | 509400 |
| 2024-09-25 | 28.73 | $31.42 | 189827 |
| 2024-09-24 | 28.58 | $32.00 | 593200 |
| 2024-09-23 | 28.39 | $30.25 | 295700 |
| 2024-09-20 | 28.28 | $29.78 | 223410 |
| 2024-09-19 | 28.18 | $29.27 | 151700 |
| 2024-09-18 | 28.04 | $28.11 | 277243 |
| 2024-09-17 | 27.95 | $28.27 | 180000 |
| 2024-09-16 | 27.88 | $28.20 | 1.1M |
| 2024-09-13 | 27.82 | $28.25 | 331031 |
| 2024-09-12 | 27.75 | $28.42 | 334700 |
| 2024-09-11 | 27.64 | $27.55 | 369500 |
| 2024-09-10 | 27.63 | $27.36 | 920422 |
| 2024-09-09 | 27.60 | $28.15 | 364000 |
| 2024-09-06 | 27.53 | $28.00 | 329900 |
| 2024-09-05 | 27.48 | $28.38 | 432929 |
| 2024-09-04 | 27.39 | $28.02 | 487040 |
| 2024-09-03 | 27.29 | $27.98 | 450300 |
| 2024-08-30 | 27.25 | $28.39 | 577500 |
| 2024-08-29 | 27.15 | $28.63 | 433100 |
| 2024-08-28 | 27.05 | $28.18 | 327512 |
| 2024-08-27 | 26.98 | $28.45 | 343800 |
| 2024-08-26 | 26.91 | $28.13 | 372300 |
| 2024-08-23 | 26.83 | $28.11 | 777514 |
| 2024-08-22 | 26.75 | $27.72 | 845600 |
| 2024-08-21 | 26.67 | $26.45 | 308924 |
| 2024-08-20 | 26.66 | $26.45 | 229225 |
| 2024-08-19 | 26.70 | $26.86 | 437900 |
| 2024-08-16 | 26.74 | $26.90 | 259700 |
| 2024-08-15 | 26.79 | $26.79 | 579400 |
| 2024-08-14 | 26.82 | $26.36 | 334719 |
| 2024-08-13 | 26.90 | $27.26 | 298744 |
| 2024-08-12 | 26.91 | $26.69 | 562535 |
| 2024-08-09 | 26.98 | $26.82 | 579319 |
| 2024-08-08 | 27.05 | $27.04 | 592013 |
| 2024-08-07 | 27.09 | $26.49 | 409100 |
| 2024-08-06 | 27.10 | $26.18 | 920800 |
| 2024-08-05 | 27.11 | $27.09 | 787800 |
| 2024-08-02 | 27.06 | $26.39 | 382000 |
| 2024-08-01 | 27.05 | $26.68 | 1.2M |
| 2024-07-31 | 27.09 | $26.71 | 783627 |
| 2024-07-30 | 27.10 | $27.00 | 539100 |
| 2024-07-29 | 27.11 | $26.68 | 892300 |
| 2024-07-26 | 27.12 | $26.51 | 935448 |
| 2024-07-25 | 27.16 | $26.03 | 1.1M |
| 2024-07-24 | 27.23 | $26.21 | 293336 |
| 2024-07-23 | 27.32 | $27.36 | 494618 |
| 2024-07-22 | 27.38 | $27.66 | 508000 |
| 2024-07-19 | 27.42 | $27.80 | 1.4M |
| 2024-07-18 | 27.45 | $27.51 | 504200 |
| 2024-07-17 | 27.50 | $27.81 | 278143 |
| 2024-07-16 | 27.54 | $27.56 | 791100 |
| 2024-07-15 | 27.58 | $28.03 | 559339 |
| 2024-07-12 | 27.62 | $28.28 | 339400 |
| 2024-07-11 | 27.66 | $27.85 | 647635 |
| 2024-07-10 | 27.72 | $26.75 | 273000 |
| 2024-07-09 | 27.87 | $26.37 | 513436 |
| 2024-07-08 | 28.03 | $25.92 | 576834 |
| 2024-07-05 | 28.26 | $26.27 | 567400 |
| 2024-07-03 | 28.47 | $27.41 | 163228 |
| 2024-07-02 | 28.61 | $26.98 | 493600 |
| 2024-07-01 | 28.79 | $27.14 | 687947 |
| 2024-06-28 | 28.99 | $27.03 | 492700 |
| 2024-06-27 | 29.19 | $27.13 | 422800 |
| 2024-06-26 | 29.40 | $27.59 | 273400 |
| 2024-06-25 | 29.60 | $28.02 | 472818 |
| 2024-06-24 | 29.76 | $28.46 | 491300 |
| 2024-06-21 | 29.91 | $28.51 | 386438 |
| 2024-06-20 | 30.08 | $28.43 | 318411 |
| 2024-06-18 | 30.27 | $28.48 | 1.8M |
| 2024-06-17 | 30.51 | $28.62 | 465638 |
| 2024-06-14 | 30.77 | $28.33 | 242400 |
| 2024-06-13 | 30.99 | $28.75 | 327345 |
| 2024-06-12 | 31.19 | $29.08 | 329500 |
| 2024-06-11 | 31.35 | $29.17 | 400439 |
| 2024-06-10 | 31.55 | $29.69 | 238225 |
| 2024-06-07 | 31.72 | $29.54 | 174700 |
| 2024-06-06 | 31.86 | $30.48 | 376700 |
| 2024-06-05 | 31.92 | $30.48 | 345300 |
| 2024-06-04 | 31.97 | $30.25 | 324800 |
| 2024-06-03 | 32.06 | $30.56 | 325700 |
| 2024-05-31 | 32.12 | $31.16 | 353900 |
| 2024-05-30 | 32.11 | $31.01 | 893600 |
| 2024-05-29 | 32.04 | $31.48 | 386800 |
| 2024-05-28 | 31.92 | $31.56 | 460812 |
| 2024-05-24 | 31.83 | $31.24 | 388729 |
| 2024-05-23 | 31.64 | $31.45 | 858408 |
| 2024-05-22 | 31.38 | $31.75 | 345027 |
| 2024-05-21 | 31.08 | $32.27 | 648900 |
| 2024-05-20 | 30.71 | $33.31 | 502041 |
| 2024-05-17 | 30.28 | $33.80 | 393100 |
| 2024-05-16 | 29.80 | $32.75 | 371444 |
| 2024-05-15 | 29.38 | $32.67 | 384638 |
| 2024-05-14 | 28.93 | $32.33 | 488000 |
| 2024-05-13 | 28.48 | $33.30 | 783834 |
| 2024-05-10 | 28.01 | $32.92 | 332000 |
| 2024-05-09 | 27.58 | $32.45 | 505914 |
| 2024-05-08 | 27.26 | $31.56 | 496133 |
| 2024-05-07 | 26.98 | $31.61 | 1.5M |
| 2024-05-06 | 26.74 | $32.09 | 682216 |
| 2024-05-03 | 26.47 | $31.70 | 451631 |
| 2024-05-02 | 26.25 | $31.03 | 1.0M |
| 2024-05-01 | 26.04 | $29.45 | 309300 |
| 2024-04-30 | 25.93 | $29.24 | 995600 |
| 2024-04-29 | 25.83 | $29.60 | 1.1M |
| 2024-04-26 | 25.70 | $27.52 | 485223 |
| 2024-04-25 | 25.67 | $26.32 | 803833 |
| 2024-04-24 | 25.70 | $25.68 | 397525 |
| 2024-04-23 | 25.79 | $24.89 | 630700 |
| 2024-04-22 | 25.95 | $24.71 | 922011 |
| 2024-04-19 | 26.13 | $24.20 | 417600 |
| 2024-04-18 | 26.37 | $24.32 | 944900 |
| 2024-04-17 | 26.60 | $23.73 | 551424 |
| 2024-04-16 | 26.88 | $23.33 | 1.8M |
| 2024-04-15 | 27.22 | $23.84 | 1.2M |
| 2024-04-12 | 27.58 | $24.35 | 438800 |
| 2024-04-11 | 27.94 | $26.08 | 782423 |
| 2024-04-10 | 28.29 | $25.97 | 421000 |
| 2024-04-09 | 28.63 | $26.65 | 555240 |
| 2024-04-08 | 28.90 | $26.70 | 700321 |
| 2024-04-05 | 29.14 | $27.31 | 501900 |
| 2024-04-04 | 29.32 | $26.98 | 593016 |
| 2024-04-03 | 29.52 | $27.08 | 353000 |
| 2024-04-02 | 29.71 | $27.32 | 561800 |
| 2024-04-01 | 29.95 | $27.05 | 745025 |
| 2024-03-28 | 30.20 | $26.88 | 722947 |
| 2024-03-27 | 30.47 | $26.94 | 567249 |
| 2024-03-26 | 30.72 | $27.51 | 3.0M |
| 2024-03-25 | 30.98 | $27.95 | 1.4M |
| 2024-03-22 | 31.22 | $28.48 | 576234 |
| 2024-03-21 | 31.46 | $28.87 | 367134 |
| 2024-03-20 | 31.68 | $28.91 | 721111 |
| 2024-03-19 | 31.91 | $29.45 | 374400 |
| 2024-03-18 | 32.06 | $29.98 | 423500 |
| 2024-03-15 | 32.20 | $31.16 | 233325 |
| 2024-03-14 | 32.27 | $31.56 | 835323 |
| 2024-03-13 | 32.30 | $32.97 | 311400 |
| 2024-03-12 | 32.26 | $32.85 | 209663 |
| 2024-03-11 | 32.25 | $31.99 | 313200 |
| 2024-03-08 | 32.26 | $31.56 | 247000 |
| 2024-03-07 | 32.27 | $30.83 | 381200 |
| 2024-03-06 | 32.33 | $30.97 | 327512 |
| 2024-03-05 | 32.39 | $31.03 | 300625 |
| 2024-03-04 | 32.37 | $32.09 | 310300 |
| 2024-03-01 | 32.28 | $31.96 | 331417 |
| 2024-02-29 | 32.25 | $32.26 | 323300 |
| 2024-02-28 | 32.20 | $32.08 | 149700 |
| 2024-02-27 | 32.18 | $32.73 | 320700 |
| 2024-02-26 | 32.18 | $32.75 | 289348 |
| 2024-02-23 | 32.22 | $33.22 | 481504 |
| 2024-02-22 | 32.22 | $33.28 | 535900 |
| 2024-02-21 | 32.19 | $33.46 | 447502 |
| 2024-02-20 | 32.10 | $32.47 | 451400 |
| 2024-02-16 | 32.00 | $32.81 | 214330 |
| 2024-02-15 | 31.92 | $32.56 | 236604 |
| 2024-02-14 | 31.82 | $32.17 | 368402 |
| 2024-02-13 | 31.74 | $32.06 | 270100 |
| 2024-02-12 | 31.72 | $32.71 | 305624 |
| 2024-02-09 | 31.72 | $32.21 | 541400 |
| 2024-02-08 | 31.72 | $31.83 | 626300 |
| 2024-02-07 | 31.73 | $32.04 | 396500 |
| 2024-02-06 | 31.74 | $32.05 | 1.4M |
| 2024-02-05 | 31.77 | $30.71 | 1.4M |
| 2024-02-02 | 31.87 | $30.21 | 458600 |
| 2024-02-01 | 31.99 | $31.42 | 439345 |
| 2024-01-31 | 32.08 | $31.21 | 402240 |
| 2024-01-30 | 32.19 | $31.60 | 262710 |
| 2024-01-29 | 32.34 | $32.92 | 512726 |
| 2024-01-26 | 32.43 | $33.55 | 267900 |
| 2024-01-25 | 32.47 | $33.12 | 290100 |
| 2024-01-24 | 32.53 | $32.59 | 376500 |
| 2024-01-23 | 32.61 | $31.81 | 1.1M |
| 2024-01-22 | 32.73 | $30.50 | 928327 |
| 2024-01-19 | 32.89 | $31.22 | 650939 |
| 2024-01-18 | 33.05 | $30.42 | 979900 |
| 2024-01-17 | 33.23 | $30.61 | 633800 |
| 2024-01-16 | 33.42 | $31.71 | 822600 |
| 2024-01-12 | 33.52 | $32.70 | 480100 |
| 2024-01-11 | 33.51 | $32.20 | 1.3M |
| 2024-01-10 | 33.50 | $31.97 | 283528 |
| 2024-01-09 | 33.53 | $32.29 | 552100 |
| 2024-01-08 | 33.54 | $32.54 | 791800 |
| 2024-01-05 | 33.52 | $32.88 | 373038 |
| 2024-01-04 | 33.48 | $32.62 | 428129 |
| 2024-01-03 | 33.47 | $33.21 | 277200 |
| 2024-01-02 | 33.50 | $33.30 | 442200 |
| 2023-12-29 | 33.55 | $34.67 | 229439 |
| 2023-12-28 | 33.53 | $34.76 | 387911 |
| 2023-12-27 | 33.56 | $34.24 | 307338 |
| 2023-12-26 | 33.64 | $34.33 | 338400 |
| 2023-12-22 | 33.73 | $34.24 | 418438 |
| 2023-12-21 | 33.86 | $34.14 | 404800 |
| 2023-12-20 | 34.02 | $33.74 | 741323 |
| 2023-12-19 | 34.18 | $34.36 | 393800 |
| 2023-12-18 | 34.35 | $34.11 | 696600 |
| 2023-12-15 | 34.52 | $34.30 | 796200 |
| 2023-12-14 | 34.65 | $33.70 | 821300 |
| 2023-12-13 | 34.86 | $32.62 | 767206 |
| 2023-12-12 | 35.10 | $31.96 | 704500 |
| 2023-12-11 | 35.32 | $32.57 | 1.9M |
| 2023-12-08 | 35.47 | $32.47 | 566900 |
| 2023-12-07 | 35.62 | $32.13 | 930904 |
| 2023-12-06 | 35.79 | $32.03 | 525600 |
| 2023-12-05 | 36.00 | $32.42 | 1.2M |
| 2023-12-04 | 36.22 | $33.85 | 811900 |
| 2023-12-01 | 36.35 | $34.29 | 351800 |
| 2023-11-30 | 36.40 | $34.41 | 357214 |
| 2023-11-29 | 36.41 | $35.27 | 375100 |
| 2023-11-28 | 36.39 | $35.94 | 247645 |
| 2023-11-27 | 36.35 | $36.10 | 311900 |
| 2023-11-24 | 36.29 | $36.87 | 193600 |
| 2023-11-22 | 36.18 | $37.16 | 344723 |
| 2023-11-21 | 36.05 | $36.98 | 233300 |
| 2023-11-20 | 35.93 | $37.82 | 328211 |
| 2023-11-17 | 35.75 | $37.51 | 194827 |
| 2023-11-16 | 35.57 | $36.88 | 263340 |
| 2023-11-15 | 35.43 | $37.92 | 450309 |
| 2023-11-14 | 35.28 | $37.34 | 334400 |
| 2023-11-13 | 35.19 | $36.36 | 543500 |
| 2023-11-10 | 35.13 | $35.60 | 299814 |
| 2023-11-09 | 35.09 | $35.44 | 324348 |
| 2023-11-08 | 35.08 | $35.64 | 475305 |
| 2023-11-07 | 35.07 | $36.17 | 336600 |
| 2023-11-06 | 34.99 | $36.78 | 472831 |
| 2023-11-03 | 34.88 | $36.59 | 333700 |
| 2023-11-02 | 34.78 | $35.19 | 447920 |
| 2023-11-01 | 34.71 | $34.65 | 345205 |
| 2023-10-31 | 34.65 | $34.85 | 913624 |
| 2023-10-30 | 34.54 | $35.20 | 599500 |
| 2023-10-27 | 34.39 | $34.79 | 284924 |
| 2023-10-26 | 34.26 | $34.80 | 391627 |
| 2023-10-25 | 34.14 | $34.46 | 306300 |
| 2023-10-24 | 34.04 | $34.70 | 562600 |
| 2023-10-23 | 33.87 | $34.14 | 400136 |
| 2023-10-20 | 33.78 | $33.90 | 319800 |
| 2023-10-19 | 33.74 | $34.09 | 459744 |
| 2023-10-18 | 33.67 | $34.89 | 419139 |
| 2023-10-17 | 33.60 | $35.47 | 432146 |
| 2023-10-16 | 33.49 | $35.23 | 1.1M |
| 2023-10-13 | 33.40 | $34.74 | 315400 |
| 2023-10-12 | 33.34 | $35.37 | 474300 |
| 2023-10-11 | 33.25 | $35.32 | 410700 |
| 2023-10-10 | 33.19 | $34.71 | 392831 |
| 2023-10-09 | 33.15 | $34.46 | 298600 |
| 2023-10-06 | 33.11 | $34.64 | 503613 |
| 2023-10-05 | 33.08 | $33.82 | 263311 |
| 2023-10-04 | 33.09 | $33.39 | 352600 |
| 2023-10-03 | 33.17 | $32.68 | 321900 |
| 2023-10-02 | 33.30 | $32.16 | 518000 |
| 2023-09-29 | 33.52 | $32.30 | 333040 |
| 2023-09-28 | 33.71 | $32.24 | 601000 |
| 2023-09-27 | 33.91 | $32.49 | 439104 |
| 2023-09-26 | 34.09 | $31.29 | 349337 |
| 2023-09-25 | 34.27 | $32.42 | 510100 |
| 2023-09-22 | 34.37 | $33.18 | 785821 |
| 2023-09-21 | 34.46 | $32.66 | 507918 |
| 2023-09-20 | 34.62 | $33.39 | 426321 |
| 2023-09-19 | 34.67 | $33.26 | 503134 |
| 2023-09-18 | 34.72 | $33.55 | 509332 |
| 2023-09-15 | 34.81 | $33.56 | 1.1M |
| 2023-09-14 | 34.91 | $33.53 | 485018 |
| 2023-09-13 | 35.00 | $34.05 | 475438 |
| 2023-09-12 | 35.08 | $34.02 | 383747 |
| 2023-09-11 | 35.20 | $33.65 | 500338 |
| 2023-09-08 | 35.35 | $33.99 | 476340 |
| 2023-09-07 | 35.54 | $34.03 | 395037 |
| 2023-09-06 | 35.66 | $34.94 | 271711 |
| 2023-09-05 | 35.75 | $35.30 | 339622 |
| 2023-09-01 | 35.87 | $36.51 | 315900 |
| 2023-08-31 | 35.93 | $36.11 | 394340 |
| 2023-08-30 | 36.07 | $36.23 | 257116 |
| 2023-08-29 | 36.18 | $36.08 | 345000 |
| 2023-08-28 | 36.33 | $34.97 | 417412 |
| 2023-08-25 | 36.59 | $34.40 | 236836 |
| 2023-08-24 | 36.86 | $35.06 | 418200 |
| 2023-08-23 | 37.09 | $35.77 | 393402 |
| 2023-08-22 | 37.28 | $34.38 | 422109 |
| 2023-08-21 | 37.52 | $34.35 | 518700 |
| 2023-08-18 | 37.77 | $35.24 | 411933 |
| 2023-08-17 | 38.01 | $35.65 | 662400 |
| 2023-08-16 | 38.21 | $35.24 | 2.0M |
| 2023-08-15 | 38.47 | $35.63 | 2.3M |
| 2023-08-14 | 38.72 | $36.39 | 2.6M |
| 2023-08-11 | 38.94 | $36.71 | 2.3M |
| 2023-08-10 | 39.15 | $37.80 | 4.7M |
| 2023-08-09 | 39.36 | $36.49 | 1.9M |
| 2023-08-08 | 39.57 | $36.72 | 384800 |
| 2023-08-07 | 39.73 | $37.68 | 315214 |
| 2023-08-04 | 39.82 | $37.70 | 256204 |
| 2023-08-03 | 39.93 | $38.87 | 332800 |
| 2023-08-02 | 39.95 | $38.42 | 310812 |
| 2023-08-01 | 40.09 | $39.21 | 309400 |
| 2023-07-31 | 40.19 | $39.99 | 290132 |
| 2023-07-28 | 40.22 | $39.99 | 1.2M |
| 2023-07-27 | 40.25 | $39.50 | 902900 |
| 2023-07-26 | 40.30 | $39.64 | 269400 |
| 2023-07-25 | 40.33 | $39.15 | 411500 |
| 2023-07-24 | 40.36 | $39.45 | 383835 |
| 2023-07-21 | 40.37 | $40.02 | 202329 |
| 2023-07-20 | 40.42 | $39.59 | 746400 |
| 2023-07-19 | 40.49 | $40.39 | 1.5M |
| 2023-07-18 | 40.53 | $40.61 | 172910 |
| 2023-07-17 | 40.59 | $40.95 | 216730 |
| 2023-07-14 | 40.64 | $40.90 | 423200 |
| 2023-07-13 | 40.71 | $41.84 | 172900 |
| 2023-07-12 | 40.73 | $40.86 | 180000 |
| 2023-07-11 | 40.76 | $39.90 | 242003 |
| 2023-07-10 | 40.81 | $39.50 | 258328 |
| 2023-07-07 | 40.92 | $39.74 | 854246 |
| 2023-07-06 | 40.96 | $39.31 | 762100 |
| 2023-07-05 | 41.05 | $41.20 | 202200 |
| 2023-07-03 | 41.02 | $41.22 | 279344 |
| 2023-06-30 | 40.97 | $40.73 | 283630 |
| 2023-06-29 | 40.88 | $40.48 | 242413 |
| 2023-06-28 | 40.79 | $40.42 | 304004 |
| 2023-06-27 | 40.70 | $40.39 | 271900 |
| 2023-06-26 | 40.64 | $39.60 | 244523 |
| 2023-06-23 | 40.60 | $39.73 | 236700 |
| 2023-06-22 | 40.56 | $41.03 | 284500 |
| 2023-06-21 | 40.49 | $41.08 | 357203 |
| 2023-06-20 | 40.46 | $41.13 | 204400 |
| 2023-06-16 | 40.43 | $41.84 | 226402 |
| 2023-06-15 | 40.35 | $41.91 | 323900 |
| 2023-06-14 | 40.29 | $42.38 | 297205 |
| 2023-06-13 | 40.23 | $42.20 | 218542 |
| 2023-06-12 | 40.24 | $41.35 | 242400 |
| 2023-06-09 | 40.19 | $40.94 | 388300 |
| 2023-06-08 | 40.22 | $41.63 | 295700 |
| 2023-06-07 | 40.21 | $40.55 | 189700 |
| 2023-06-06 | 40.25 | $41.10 | 301102 |
| 2023-06-05 | 40.32 | $40.75 | 235600 |
| 2023-06-02 | 40.39 | $40.18 | 563500 |
| 2023-06-01 | 40.53 | $38.99 | 460500 |
| 2023-05-31 | 40.73 | $38.58 | 342500 |
| 2023-05-30 | 40.95 | $38.66 | 328711 |
| 2023-05-26 | 41.20 | $39.25 | 347700 |
| 2023-05-25 | 41.42 | $38.67 | 325900 |
| 2023-05-24 | 41.68 | $38.94 | 280136 |
| 2023-05-23 | 41.86 | $39.61 | 333400 |
| 2023-05-22 | 41.97 | $40.55 | 228415 |
| 2023-05-19 | 42.04 | $40.54 | 246800 |
| 2023-05-18 | 42.13 | $40.26 | 198008 |
| 2023-05-17 | 42.25 | $40.65 | 139600 |
| 2023-05-16 | 42.38 | $41.20 | 178203 |
| 2023-05-15 | 42.50 | $42.39 | 228749 |
| 2023-05-12 | 42.56 | $40.43 | 214500 |
| 2023-05-11 | 42.68 | $41.43 | 187300 |
| 2023-05-10 | 42.77 | $41.39 | 227500 |
| 2023-05-09 | 42.85 | $41.38 | 1.0M |
| 2023-05-08 | 42.93 | $42.62 | 480500 |
| 2023-05-05 | 42.95 | $42.04 | 165733 |
| 2023-05-04 | 43.00 | $43.11 | 212500 |
| 2023-05-03 | 42.95 | $42.89 | 159630 |
| 2023-05-02 | 42.93 | $43.03 | 179841 |
| 2023-05-01 | 42.90 | $43.60 | 108849 |
| 2023-04-28 | 42.82 | $43.69 | 150203 |
| 2023-04-27 | 42.75 | $43.79 | 193509 |
| 2023-04-26 | 42.68 | $42.66 | 178400 |
| 2023-04-25 | 42.65 | $41.79 | 156500 |
| 2023-04-24 | 42.63 | $41.99 | 285308 |
| 2023-04-21 | 42.59 | $42.27 | 236100 |
| 2023-04-20 | 42.52 | $42.60 | 858448 |
| 2023-04-19 | 42.45 | $43.20 | 255817 |
| 2023-04-18 | 42.29 | $43.62 | 163249 |
| 2023-04-17 | 42.05 | $43.74 | 366800 |
| 2023-04-14 | 41.84 | $42.70 | 152504 |
| 2023-04-13 | 41.66 | $43.21 | 130100 |
| 2023-04-12 | 41.50 | $43.13 | 143201 |
| 2023-04-11 | 41.44 | $42.90 | 126546 |
| 2023-04-10 | 41.41 | $42.99 | 142200 |
| 2023-04-06 | 41.34 | $43.00 | 183539 |
| 2023-04-05 | 41.34 | $42.18 | 221429 |
| 2023-04-04 | 41.39 | $42.42 | 182300 |
| 2023-04-03 | 41.44 | $42.49 | 197400 |
| 2023-03-31 | 41.52 | $42.00 | 516821 |
| 2023-03-30 | 41.62 | $42.35 | 318800 |
| 2023-03-29 | 41.71 | $42.43 | 193633 |
| 2023-03-28 | 41.76 | $41.92 | 228000 |
| 2023-03-27 | 41.79 | $41.36 | 246000 |
| 2023-03-24 | 41.82 | $41.31 | 220600 |
| 2023-03-23 | 41.79 | $40.81 | 322500 |
| 2023-03-22 | 41.80 | $41.20 | 327500 |
| 2023-03-21 | 41.84 | $40.05 | 290939 |
| 2023-03-20 | 41.92 | $38.88 | 280600 |
| 2023-03-17 | 42.11 | $39.47 | 210900 |
| 2023-03-16 | 42.31 | $39.06 | 481238 |
| 2023-03-15 | 42.50 | $40.10 | 300338 |
| 2023-03-14 | 42.70 | $41.79 | 470900 |
| 2023-03-13 | 42.81 | $42.45 | 334520 |
| 2023-03-10 | 42.86 | $41.62 | 196045 |
| 2023-03-09 | 43.01 | $43.00 | 161610 |
| 2023-03-08 | 43.02 | $43.03 | 263005 |
| 2023-03-07 | 43.05 | $43.44 | 348000 |
| 2023-03-06 | 43.06 | $44.05 | 255732 |
| 2023-03-03 | 43.01 | $44.00 | 274212 |
| 2023-03-02 | 42.99 | $44.31 | 252834 |
| 2023-03-01 | 43.01 | $43.43 | 290444 |
| 2023-02-28 | 43.10 | $42.52 | 323200 |
| 2023-02-27 | 43.26 | $41.90 | 336314 |
| 2023-02-24 | 43.44 | $40.68 | 355000 |
| 2023-02-23 | 43.72 | $40.99 | 250100 |
| 2023-02-22 | 43.96 | $41.98 | 159600 |
| 2023-02-21 | 44.16 | $41.70 | 273714 |
| 2023-02-17 | 44.36 | $42.73 | 138200 |
| 2023-02-16 | 44.49 | $43.35 | 195700 |
| 2023-02-15 | 44.58 | $42.96 | 138919 |
| 2023-02-14 | 44.64 | $44.07 | 150400 |
| 2023-02-13 | 44.64 | $43.90 | 229813 |
| 2023-02-10 | 44.71 | $43.56 | 292619 |
| 2023-02-09 | 44.82 | $44.53 | 347100 |
| 2023-02-08 | 44.82 | $43.21 | 151842 |
| 2023-02-07 | 44.88 | $43.67 | 149826 |
| 2023-02-06 | 44.94 | $43.60 | 245531 |
| 2023-02-03 | 45.07 | $43.18 | 244109 |
| 2023-02-02 | 45.21 | $43.55 | 198600 |
| 2023-02-01 | 45.42 | $44.70 | 241400 |
| 2023-01-31 | 45.48 | $45.30 | 200041 |
| 2023-01-30 | 45.44 | $45.60 | 177600 |
| 2023-01-27 | 45.37 | $45.48 | 264343 |
| 2023-01-26 | 45.30 | $46.31 | 410231 |
| 2023-01-25 | 45.26 | $45.86 | 203700 |
| 2023-01-24 | 45.19 | $45.85 | 244700 |
| 2023-01-23 | 45.03 | $45.77 | 237300 |
| 2023-01-20 | 44.94 | $45.31 | 165400 |
| 2023-01-19 | 44.85 | $45.13 | 352502 |
| 2023-01-18 | 44.74 | $44.28 | 346941 |
| 2023-01-17 | 44.69 | $44.07 | 347900 |
| 2023-01-13 | 44.66 | $45.26 | 211000 |
| 2023-01-12 | 44.57 | $45.76 | 153800 |
| 2023-01-11 | 44.53 | $44.41 | 236242 |
| 2023-01-10 | 44.50 | $44.57 | 201200 |
| 2023-01-09 | 44.44 | $44.89 | 346400 |
| 2023-01-06 | 44.37 | $46.13 | 243000 |
| 2023-01-05 | 44.12 | $45.97 | 203345 |
| 2023-01-04 | 43.98 | $47.82 | 406345 |
| 2023-01-03 | 43.69 | $45.80 | 414500 |
| 2022-12-30 | 43.48 | $44.43 | 234800 |
| 2022-12-29 | 43.33 | $44.37 | 225600 |
| 2022-12-28 | 43.12 | $43.95 | 228200 |
| 2022-12-27 | 42.87 | $45.66 | 297844 |
| 2022-12-23 | 42.47 | $44.37 | 262232 |
| 2022-12-22 | 42.14 | $42.67 | 296210 |
| 2022-12-21 | 41.92 | $43.93 | 263900 |
| 2022-12-20 | 41.62 | $43.55 | 339529 |
| 2022-12-19 | 41.34 | $42.81 | 508328 |
| 2022-12-16 | 41.13 | $43.37 | 310224 |
| 2022-12-15 | 40.93 | $43.55 | 852100 |
| 2022-12-14 | 40.66 | $43.44 | 368018 |
| 2022-12-13 | 40.40 | $44.87 | 449700 |
| 2022-12-12 | 40.07 | $43.80 | 563100 |
| 2022-12-09 | 39.76 | $43.40 | 489830 |
| 2022-12-08 | 39.35 | $43.44 | 703900 |
| 2022-12-07 | 38.88 | $41.26 | 821300 |
| 2022-12-06 | 38.54 | $43.13 | 378540 |
| 2022-12-05 | 38.10 | $42.08 | 636687 |
| 2022-12-02 | 37.69 | $41.61 | 333915 |
| 2022-12-01 | 37.21 | $41.35 | 349941 |
| 2022-11-30 | 36.73 | $40.20 | 393604 |
| 2022-11-29 | 36.30 | $38.91 | 467825 |
| 2022-11-28 | 35.86 | $37.65 | 683700 |
| 2022-11-25 | 35.46 | $37.80 | 360103 |
| 2022-11-23 | 35.08 | $38.18 | 403600 |
| 2022-11-22 | 34.67 | $37.95 | 369900 |
| 2022-11-21 | 34.27 | $37.93 | 504440 |
| 2022-11-18 | 33.89 | $38.67 | 511900 |
| 2022-11-17 | 33.65 | $39.40 | 1.1M |
| 2022-11-16 | 33.39 | $38.16 | 1.3M |
| 2022-11-15 | 33.20 | $38.26 | 2.7M |
| 2022-11-14 | 33.00 | $38.14 | 2.1M |
| 2022-11-11 | 32.83 | $37.66 | 1.0M |
| 2022-11-10 | 32.65 | $35.23 | 1.9M |
| 2022-11-09 | 32.61 | $34.07 | 599323 |
| 2022-11-08 | 32.63 | $34.50 | 1.6M |
| 2022-11-07 | 32.61 | $34.34 | 3.0M |
| 2022-11-04 | 32.64 | $33.76 | 2.1M |
| 2022-11-03 | 32.72 | $32.05 | 793644 |
| 2022-11-02 | 32.88 | $31.69 | 594434 |
| 2022-11-01 | 33.07 | $31.60 | 895000 |
| 2022-10-31 | 33.21 | $30.14 | 871200 |
| 2022-10-28 | 33.39 | $29.58 | 733726 |
| 2022-10-27 | 33.56 | $30.32 | 802533 |
| 2022-10-26 | 33.69 | $30.04 | 546000 |
| 2022-10-25 | 33.89 | $29.83 | 884346 |
| 2022-10-24 | 34.10 | $30.32 | 932700 |
| 2022-10-21 | 34.32 | $33.98 | 302125 |
| 2022-10-20 | 34.35 | $34.15 | 534732 |
| 2022-10-19 | 34.40 | $34.25 | 470800 |
| 2022-10-18 | 34.49 | $34.39 | 567000 |
| 2022-10-17 | 34.57 | $34.71 | 705026 |
| 2022-10-14 | 34.65 | $34.10 | 518931 |
| 2022-10-13 | 34.75 | $34.33 | 607635 |
| 2022-10-12 | 34.84 | $34.61 | 322010 |
| 2022-10-11 | 34.92 | $34.08 | 505612 |
| 2022-10-10 | 35.04 | $34.89 | 892405 |
| 2022-10-07 | 35.21 | $35.41 | 617245 |
| 2022-10-06 | 35.32 | $35.24 | 299200 |
| 2022-10-05 | 35.39 | $35.43 | 419800 |
| 2022-10-04 | 35.48 | $34.40 | 657700 |
| 2022-10-03 | 35.63 | $33.66 | 567500 |
| 2022-09-30 | 35.82 | $33.08 | 551826 |
| 2022-09-29 | 36.09 | $32.92 | 684800 |
| 2022-09-28 | 36.35 | $33.96 | 461200 |
| 2022-09-27 | 36.57 | $34.08 | 796815 |
| 2022-09-26 | 36.84 | $34.65 | 485601 |
| 2022-09-23 | 37.09 | $34.68 | 450100 |
| 2022-09-22 | 37.34 | $35.17 | 438800 |
| 2022-09-21 | 37.48 | $35.91 | 261500 |
| 2022-09-20 | 37.59 | $36.06 | 432100 |
| 2022-09-19 | 37.69 | $36.36 | 701125 |
| 2022-09-16 | 37.77 | $36.11 | 406200 |
| 2022-09-15 | 37.88 | $36.09 | 538000 |
| 2022-09-14 | 38.02 | $36.27 | 268549 |
| 2022-09-13 | 38.18 | $36.50 | 399810 |
| 2022-09-12 | 38.33 | $38.17 | 430718 |
| 2022-09-09 | 38.40 | $37.69 | 358300 |
| 2022-09-08 | 38.46 | $36.64 | 962621 |
| 2022-09-07 | 38.58 | $37.16 | 396200 |
| 2022-09-06 | 38.67 | $37.41 | 551800 |
| 2022-09-02 | 38.76 | $37.45 | 274900 |
| 2022-09-01 | 38.82 | $38.45 | 326800 |
| 2022-08-31 | 38.85 | $38.27 | 277700 |
| 2022-08-30 | 38.85 | $38.34 | 257043 |
| 2022-08-29 | 38.83 | $39.43 | 435338 |
| 2022-08-26 | 38.81 | $39.60 | 267545 |
| 2022-08-25 | 38.83 | $39.81 | 339200 |
| 2022-08-24 | 38.87 | $37.95 | 322100 |
| 2022-08-23 | 39.03 | $38.07 | 453300 |
| 2022-08-22 | 39.18 | $38.02 | 741600 |
| 2022-08-19 | 39.33 | $38.05 | 363520 |
| 2022-08-18 | 39.44 | $38.27 | 308949 |
| 2022-08-17 | 39.56 | $38.94 | 196632 |
| 2022-08-16 | 39.71 | $39.28 | 241100 |
| 2022-08-15 | 39.90 | $39.55 | 271100 |
| 2022-08-12 | 40.03 | $39.63 | 351900 |
| 2022-08-11 | 40.14 | $38.90 | 383900 |
| 2022-08-10 | 40.30 | $38.95 | 341029 |
| 2022-08-09 | 40.49 | $39.09 | 405500 |
| 2022-08-08 | 40.66 | $39.07 | 322301 |
| 2022-08-05 | 40.82 | $38.80 | 313911 |
| 2022-08-04 | 41.07 | $38.94 | 209900 |
| 2022-08-03 | 41.32 | $38.23 | 337510 |
| 2022-08-02 | 41.58 | $38.10 | 432529 |
| 2022-08-01 | 41.87 | $38.85 | 360500 |
| 2022-07-29 | 42.12 | $40.15 | 280524 |
| 2022-07-28 | 42.31 | $40.52 | 278600 |
| 2022-07-27 | 42.47 | $41.25 | 498100 |
| 2022-07-26 | 42.56 | $41.06 | 501900 |
| 2022-07-25 | 42.61 | $41.01 | 307830 |
| 2022-07-22 | 42.61 | $40.30 | 188329 |
| 2022-07-21 | 42.62 | $40.60 | 216700 |
| 2022-07-20 | 42.62 | $41.95 | 265600 |
| 2022-07-19 | 42.60 | $43.05 | 214800 |
| 2022-07-18 | 42.47 | $42.20 | 273721 |
| 2022-07-15 | 42.34 | $41.86 | 295900 |
| 2022-07-14 | 42.26 | $42.05 | 285601 |
| 2022-07-13 | 42.16 | $42.80 | 193003 |
| 2022-07-12 | 42.03 | $42.35 | 173826 |
| 2022-07-11 | 41.96 | $42.37 | 247847 |
| 2022-07-08 | 41.93 | $43.70 | 280100 |
| 2022-07-07 | 41.84 | $43.94 | 273600 |
| 2022-07-06 | 41.71 | $43.49 | 267300 |
| 2022-07-05 | 41.64 | $43.92 | 331800 |
| 2022-07-01 | 41.50 | $43.87 | 217013 |
| 2022-06-30 | 41.39 | $43.82 | 763639 |
| 2022-06-29 | 41.24 | $43.85 | 512622 |
| 2022-06-28 | 41.12 | $43.04 | 416544 |
| 2022-06-27 | 40.99 | $42.07 | 415321 |
| 2022-06-24 | 40.87 | $41.02 | 271500 |
| 2022-06-23 | 40.79 | $40.45 | 284700 |
| 2022-06-22 | 40.71 | $40.50 | 326600 |
| 2022-06-21 | 40.67 | $41.62 | 585700 |
| 2022-06-17 | 40.63 | $40.46 | 391231 |
| 2022-06-16 | 40.60 | $39.52 | 1.0M |
| 2022-06-15 | 40.58 | $40.40 | 346723 |
| 2022-06-14 | 40.53 | $40.03 | 577300 |
| 2022-06-13 | 40.42 | $40.16 | 476900 |
| 2022-06-10 | 40.28 | $40.95 | 776400 |
| 2022-06-09 | 40.07 | $41.78 | 1.0M |
| 2022-06-08 | 39.78 | $41.81 | 569300 |
| 2022-06-07 | 39.53 | $41.49 | 315300 |
| 2022-06-06 | 39.28 | $42.08 | 238846 |
| 2022-06-03 | 39.05 | $41.15 | 271446 |
| 2022-06-02 | 38.89 | $41.53 | 641600 |
| 2022-06-01 | 38.79 | $40.93 | 429638 |
| 2022-05-31 | 38.72 | $41.32 | 549805 |
| 2022-05-27 | 38.59 | $40.49 | 320600 |
| 2022-05-26 | 38.52 | $39.77 | 350217 |
| 2022-05-25 | 38.52 | $39.26 | 345422 |
| 2022-05-24 | 38.51 | $38.92 | 371700 |
| 2022-05-23 | 38.46 | $39.71 | 391000 |
| 2022-05-20 | 38.39 | $40.86 | 416938 |
| 2022-05-19 | 38.32 | $39.90 | 308600 |
| 2022-05-18 | 38.32 | $38.97 | 946101 |
| 2022-05-17 | 38.40 | $39.49 | 361146 |
| 2022-05-16 | 38.42 | $37.82 | 355729 |
| 2022-05-13 | 38.55 | $37.37 | 409010 |
| 2022-05-12 | 38.71 | $36.69 | 414000 |
| 2022-05-11 | 38.92 | $36.10 | 558248 |
| 2022-05-10 | 39.17 | $36.71 | 706613 |
| 2022-05-09 | 39.42 | $36.51 | 934708 |
| 2022-05-06 | 39.74 | $37.58 | 830539 |
| 2022-05-05 | 39.95 | $37.94 | 507600 |
| 2022-05-04 | 40.16 | $39.40 | 273000 |
| 2022-05-03 | 40.32 | $39.49 | 352200 |
| 2022-05-02 | 40.49 | $38.88 | 398609 |
| 2022-04-29 | 40.67 | $39.04 | 384837 |
| 2022-04-28 | 40.81 | $39.85 | 624100 |
| 2022-04-27 | 40.93 | $39.03 | 456707 |
| 2022-04-26 | 41.07 | $37.77 | 366829 |
| 2022-04-25 | 41.25 | $38.32 | 431600 |
| 2022-04-22 | 41.40 | $39.50 | 263611 |
| 2022-04-21 | 41.55 | $39.95 | 249700 |
| 2022-04-20 | 41.65 | $40.47 | 306544 |
| 2022-04-19 | 41.72 | $40.01 | 409719 |
| 2022-04-18 | 41.82 | $40.30 | 427200 |
| 2022-04-14 | 41.90 | $40.64 | 284600 |
| 2022-04-13 | 41.90 | $40.94 | 462423 |
| 2022-04-12 | 41.90 | $41.06 | 618200 |
| 2022-04-11 | 41.74 | $41.69 | 601400 |
| 2022-04-08 | 41.61 | $42.88 | 316800 |
| 2022-04-07 | 41.42 | $41.85 | 350641 |
| 2022-04-06 | 41.19 | $42.05 | 318541 |
| 2022-04-05 | 40.94 | $42.60 | 375201 |
| 2022-04-04 | 40.68 | $42.99 | 361803 |
| 2022-04-01 | 40.46 | $42.40 | 828840 |
| 2022-03-31 | 40.36 | $41.84 | 983600 |
| 2022-03-30 | 40.33 | $42.33 | 306400 |
| 2022-03-29 | 40.27 | $41.78 | 454200 |
| 2022-03-28 | 40.26 | $41.45 | 580200 |
| 2022-03-25 | 40.28 | $41.26 | 601804 |
| 2022-03-24 | 40.34 | $42.43 | 736600 |
| 2022-03-23 | 40.33 | $42.01 | 674244 |
| 2022-03-22 | 40.38 | $41.93 | 1.5M |
| 2022-03-21 | 40.47 | $41.87 | 381900 |
| 2022-03-18 | 40.64 | $42.00 | 584100 |
| 2022-03-17 | 40.81 | $40.72 | 488600 |
| 2022-03-16 | 41.06 | $40.83 | 856343 |
| 2022-03-15 | 41.28 | $37.89 | 663000 |
| 2022-03-14 | 41.61 | $39.02 | 436200 |
| 2022-03-11 | 41.87 | $39.05 | 687344 |
| 2022-03-10 | 42.13 | $37.37 | 564625 |
| 2022-03-09 | 42.52 | $36.96 | 488100 |
| 2022-03-08 | 42.91 | $37.54 | 682049 |
| 2022-03-07 | 43.24 | $38.43 | 693606 |
| 2022-03-04 | 43.51 | $40.49 | 456000 |
| 2022-03-03 | 43.61 | $41.18 | 370647 |
| 2022-03-02 | 43.70 | $41.20 | 416942 |
| 2022-03-01 | 43.78 | $41.48 | 381032 |
| 2022-02-28 | 43.82 | $41.84 | 387400 |
| 2022-02-25 | 43.84 | $42.60 | 309143 |
| 2022-02-24 | 43.88 | $42.25 | 320400 |
| 2022-02-23 | 43.97 | $42.91 | 254300 |
| 2022-02-22 | 44.04 | $43.86 | 343621 |
| 2022-02-18 | 44.11 | $45.11 | 245518 |
| 2022-02-17 | 44.12 | $45.43 | 207727 |
| 2022-02-16 | 44.13 | $45.77 | 613220 |
| 2022-02-15 | 44.01 | $45.14 | 289400 |
| 2022-02-14 | 43.88 | $44.52 | 319600 |
| 2022-02-11 | 43.84 | $44.24 | 226904 |
| 2022-02-10 | 43.76 | $44.20 | 276400 |
| 2022-02-09 | 43.65 | $45.23 | 239327 |
| 2022-02-08 | 43.42 | $44.77 | 259846 |
| 2022-02-07 | 43.25 | $44.07 | 327731 |
| 2022-02-04 | 43.13 | $43.81 | 384800 |
| 2022-02-03 | 42.98 | $42.64 | 247200 |
| 2022-02-02 | 42.86 | $42.99 | 236300 |
| 2022-02-01 | 42.77 | $42.66 | 399400 |
| 2022-01-31 | 42.67 | $42.41 | 451900 |
| 2022-01-28 | 42.57 | $42.09 | 561600 |
| 2022-01-27 | 42.50 | $43.48 | 448600 |
| 2022-01-26 | 42.36 | $44.01 | 413600 |
| 2022-01-25 | 42.18 | $44.40 | 442000 |
| 2022-01-24 | 41.98 | $45.15 | 603816 |
| 2022-01-21 | 41.75 | $45.40 | 419000 |
| 2022-01-20 | 41.49 | $45.60 | 461209 |
| 2022-01-19 | 41.23 | $43.33 | 454900 |
| 2022-01-18 | 41.07 | $42.62 | 580100 |
| 2022-01-14 | 40.97 | $43.73 | 413323 |
| 2022-01-13 | 40.84 | $42.53 | 825500 |
| 2022-01-12 | 40.74 | $42.03 | 559500 |
| 2022-01-11 | 40.68 | $40.75 | 555515 |
| 2022-01-10 | 40.70 | $41.29 | 790246 |
| 2022-01-07 | 40.75 | $41.77 | 319000 |
| 2022-01-06 | 40.77 | $40.81 | 394500 |
| 2022-01-05 | 40.85 | $40.23 | 321000 |
| 2022-01-04 | 40.95 | $41.11 | 426000 |
| 2022-01-03 | 41.00 | $40.65 | 437123 |
| 2021-12-31 | 41.03 | $40.32 | 278800 |
| 2021-12-30 | 41.15 | $40.83 | 409819 |
| 2021-12-29 | 41.22 | $40.61 | 361900 |
| 2021-12-28 | 41.29 | $40.43 | 344700 |
| 2021-12-27 | 41.41 | $40.50 | 458100 |
| 2021-12-23 | 41.54 | $40.44 | 437130 |
| 2021-12-22 | 41.77 | $40.30 | 317430 |
| 2021-12-21 | 41.95 | $40.23 | 622217 |
| 2021-12-20 | 42.13 | $40.23 | 521900 |
| 2021-12-17 | 42.30 | $40.69 | 415000 |
| 2021-12-16 | 42.43 | $41.05 | 385400 |
| 2021-12-15 | 42.55 | $40.43 | 393101 |
| 2021-12-14 | 42.73 | $41.00 | 387900 |
| 2021-12-13 | 42.88 | $41.10 | 538500 |
| 2021-12-10 | 42.96 | $42.17 | 388103 |
| 2021-12-09 | 43.00 | $42.17 | 665400 |
| 2021-12-08 | 43.01 | $42.54 | 316900 |
| 2021-12-07 | 43.07 | $42.28 | 468400 |
| 2021-12-06 | 43.18 | $42.07 | 510034 |
| 2021-12-03 | 43.30 | $41.28 | 426006 |
| 2021-12-02 | 43.43 | $42.65 | 429100 |
| 2021-12-01 | 43.51 | $42.13 | 335715 |
| 2021-11-30 | 43.67 | $42.13 | 459200 |
| 2021-11-29 | 43.84 | $42.88 | 338717 |
| 2021-11-26 | 43.96 | $42.98 | 198100 |
| 2021-11-24 | 44.12 | $45.05 | 217221 |
| 2021-11-23 | 44.14 | $43.86 | 326738 |
| 2021-11-22 | 44.25 | $43.94 | 325814 |
| 2021-11-19 | 44.40 | $43.54 | 258510 |
| 2021-11-18 | 44.53 | $43.27 | 251000 |
| 2021-11-17 | 44.68 | $43.61 | 241726 |
| 2021-11-16 | 44.85 | $44.02 | 255724 |
| 2021-11-15 | 44.97 | $43.88 | 353547 |
| 2021-11-12 | 45.05 | $42.82 | 154313 |
| 2021-11-11 | 45.18 | $42.97 | 290321 |
| 2021-11-10 | 45.30 | $42.31 | 245708 |
| 2021-11-09 | 45.46 | $43.76 | 279700 |
| 2021-11-08 | 45.52 | $44.51 | 280200 |
| 2021-11-05 | 45.56 | $44.42 | 238022 |
| 2021-11-04 | 45.67 | $43.85 | 281100 |
| 2021-11-03 | 45.79 | $44.30 | 362800 |
| 2021-11-02 | 45.89 | $45.22 | 237109 |
| 2021-11-01 | 45.94 | $45.70 | 275536 |
| 2021-10-29 | 45.90 | $45.24 | 199935 |
| 2021-10-28 | 45.93 | $46.19 | 202707 |
| 2021-10-27 | 45.92 | $45.31 | 154644 |
| 2021-10-26 | 45.92 | $46.19 | 311617 |
| 2021-10-25 | 45.82 | $46.91 | 288741 |
| 2021-10-22 | 45.72 | $46.09 | 163812 |
| 2021-10-21 | 45.62 | $46.23 | 223500 |
| 2021-10-20 | 45.57 | $47.02 | 137200 |
| 2021-10-19 | 45.53 | $46.53 | 250700 |
| 2021-10-18 | 45.47 | $45.36 | 363838 |
| 2021-10-15 | 45.34 | $45.58 | 170200 |
| 2021-10-14 | 45.32 | $45.30 | 163636 |
| 2021-10-13 | 45.32 | $45.47 | 221800 |
| 2021-10-12 | 45.37 | $44.93 | 154342 |
| 2021-10-11 | 45.53 | $45.31 | 239028 |
| 2021-10-08 | 45.70 | $46.59 | 148300 |
| 2021-10-07 | 45.81 | $46.42 | 214903 |
| 2021-10-06 | 45.89 | $46.26 | 143000 |
| 2021-10-05 | 46.02 | $46.18 | 279503 |
| 2021-10-04 | 46.16 | $44.96 | 367040 |
| 2021-10-01 | 46.31 | $45.79 | 213430 |
| 2021-09-30 | 46.39 | $46.01 | 265400 |
| 2021-09-29 | 46.50 | $45.36 | 183527 |
| 2021-09-28 | 46.63 | $44.14 | 373310 |
| 2021-09-27 | 46.83 | $44.80 | 599144 |
| 2021-09-24 | 47.04 | $44.10 | 210022 |
| 2021-09-23 | 47.25 | $45.32 | 386900 |
| 2021-09-22 | 47.43 | $46.09 | 294024 |
| 2021-09-21 | 47.57 | $45.33 | 462623 |
| 2021-09-20 | 47.79 | $42.90 | 1.3M |
| 2021-09-17 | 48.13 | $45.09 | 233904 |
| 2021-09-16 | 48.40 | $45.42 | 330800 |
| 2021-09-15 | 48.62 | $46.46 | 344818 |
| 2021-09-14 | 48.78 | $48.02 | 155900 |
| 2021-09-13 | 48.81 | $48.68 | 153244 |
| 2021-09-10 | 48.77 | $48.80 | 247300 |
| 2021-09-09 | 48.68 | $48.06 | 270600 |
| 2021-09-08 | 48.69 | $48.87 | 516200 |
| 2021-09-07 | 48.64 | $48.97 | 512230 |
| 2021-09-03 | 48.59 | $47.90 | 166734 |
| 2021-09-02 | 48.56 | $47.57 | 195400 |
| 2021-09-01 | 48.53 | $48.20 | 272913 |
| 2021-08-31 | 48.52 | $47.83 | 220336 |
| 2021-08-30 | 48.51 | $48.21 | 333117 |
| 2021-08-27 | 48.47 | $48.96 | 250800 |
| 2021-08-26 | 48.42 | $48.23 | 189200 |
| 2021-08-25 | 48.38 | $49.00 | 245738 |
| 2021-08-24 | 48.22 | $48.93 | 238921 |
| 2021-08-23 | 48.07 | $49.68 | 254415 |
| 2021-08-20 | 47.99 | $49.74 | 183621 |
| 2021-08-19 | 47.94 | $50.50 | 214719 |
| 2021-08-18 | 47.88 | $49.71 | 233942 |
| 2021-08-17 | 47.83 | $49.69 | 255000 |
| 2021-08-16 | 47.77 | $48.57 | 215041 |
| 2021-08-13 | 47.72 | $47.99 | 221900 |
| 2021-08-12 | 47.79 | $46.95 | 189004 |
| 2021-08-11 | 47.92 | $48.26 | 171700 |
| 2021-08-10 | 47.96 | $47.95 | 193007 |
| 2021-08-09 | 48.06 | $47.89 | 196200 |
| 2021-08-06 | 48.10 | $47.24 | 196800 |
| 2021-08-05 | 48.21 | $47.11 | 174616 |
| 2021-08-04 | 48.28 | $47.86 | 173240 |
| 2021-08-03 | 48.38 | $47.80 | 284300 |
| 2021-08-02 | 48.46 | $47.40 | 414122 |
| 2021-07-30 | 48.59 | $47.94 | 326600 |
| 2021-07-29 | 48.68 | $47.32 | 335436 |
| 2021-07-28 | 48.80 | $45.86 | 440839 |
| 2021-07-27 | 49.01 | $45.96 | 766500 |
| 2021-07-26 | 49.17 | $48.11 | 264800 |
| 2021-07-23 | 49.28 | $48.72 | 238800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
38.17
2026-07-21
Close Price
$39.13
Vol: 197959
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
25.87
Average
37.47
Maximum
49.08
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 38.17 | $39.13 | 197959 |
| 2026-07-20 | 38.07 | $38.68 | 722500 |
| 2026-07-17 | 38.00 | $38.66 | 365500 |
| 2026-07-16 | 37.93 | $38.71 | 425324 |
| 2026-07-15 | 37.85 | $39.41 | 652500 |
| 2026-07-14 | 37.69 | $38.16 | 532500 |
| 2026-07-13 | 37.64 | $36.99 | 673200 |
| 2026-07-10 | 37.70 | $37.27 | 276700 |
| 2026-07-09 | 37.75 | $37.05 | 520918 |
| 2026-07-08 | 37.82 | $37.13 | 426300 |
| 2026-07-07 | 37.90 | $36.98 | 554700 |
| 2026-07-06 | 37.99 | $37.74 | 485000 |
| 2026-07-02 | 38.02 | $37.17 | 444100 |
| 2026-07-01 | 38.11 | $36.91 | 349100 |
| 2026-06-30 | 38.23 | $36.59 | 436300 |
| 2026-06-29 | 38.41 | $36.72 | 427103 |
| 2026-06-26 | 38.59 | $36.46 | 1.4M |
| 2026-06-25 | 38.81 | $36.39 | 1.4M |
| 2026-06-24 | 39.06 | $37.59 | 1.0M |
| 2026-06-23 | 39.22 | $37.78 | 2.1M |
| 2026-06-22 | 39.37 | $37.86 | 659800 |
| 2026-06-18 | 39.53 | $37.49 | 756449 |
| 2026-06-17 | 39.74 | $37.76 | 779900 |
| 2026-06-16 | 39.95 | $38.30 | 462700 |
| 2026-06-15 | 40.13 | $38.89 | 645500 |
| 2026-06-12 | 40.26 | $38.22 | 630600 |
| 2026-06-11 | 40.47 | $38.02 | 992132 |
| 2026-06-10 | 40.73 | $35.83 | 577500 |
| 2026-06-09 | 41.25 | $36.41 | 999726 |
| 2026-06-08 | 41.76 | $36.97 | 702300 |
| 2026-06-05 | 42.26 | $37.20 | 472800 |
| 2026-06-04 | 42.79 | $39.21 | 501200 |
| 2026-06-03 | 43.17 | $41.78 | 308917 |
| 2026-06-02 | 43.32 | $42.02 | 297310 |
| 2026-06-01 | 43.45 | $41.69 | 210800 |
| 2026-05-29 | 43.64 | $42.06 | 204400 |
| 2026-05-28 | 43.80 | $43.02 | 207631 |
| 2026-05-27 | 43.89 | $43.08 | 184625 |
| 2026-05-26 | 43.97 | $43.16 | 158600 |
| 2026-05-22 | 44.06 | $43.74 | 296025 |
| 2026-05-21 | 44.09 | $43.93 | 173200 |
| 2026-05-20 | 44.11 | $43.43 | 276200 |
| 2026-05-19 | 44.18 | $43.67 | 248428 |
| 2026-05-18 | 44.23 | $44.40 | 441200 |
| 2026-05-15 | 44.21 | $44.52 | 554100 |
| 2026-05-14 | 44.18 | $45.00 | 349500 |
| 2026-05-13 | 44.09 | $45.53 | 306600 |
| 2026-05-12 | 43.94 | $44.43 | 214200 |
| 2026-05-11 | 43.89 | $44.56 | 165700 |
| 2026-05-08 | 43.82 | $44.59 | 304600 |
| 2026-05-07 | 43.74 | $44.83 | 358100 |
| 2026-05-06 | 43.62 | $45.33 | 788806 |
| 2026-05-05 | 43.44 | $44.14 | 461528 |
| 2026-05-04 | 43.37 | $43.75 | 246900 |
| 2026-05-01 | 43.33 | $44.50 | 198903 |
| 2026-04-30 | 43.21 | $44.25 | 263600 |
| 2026-04-29 | 43.10 | $42.75 | 166700 |
| 2026-04-28 | 43.13 | $42.56 | 182647 |
| 2026-04-27 | 43.19 | $42.39 | 212500 |
| 2026-04-24 | 43.28 | $41.91 | 185640 |
| 2026-04-23 | 43.42 | $41.75 | 480246 |
| 2026-04-22 | 43.60 | $42.50 | 182344 |
| 2026-04-21 | 43.71 | $42.12 | 243900 |
| 2026-04-20 | 43.88 | $43.01 | 216600 |
| 2026-04-17 | 43.97 | $42.79 | 328500 |
| 2026-04-16 | 44.10 | $42.77 | 203400 |
| 2026-04-15 | 44.24 | $43.25 | 177900 |
| 2026-04-14 | 44.34 | $44.92 | 230905 |
| 2026-04-13 | 44.28 | $45.29 | 227131 |
| 2026-04-10 | 44.18 | $45.59 | 166345 |
| 2026-04-09 | 44.03 | $45.87 | 246205 |
| 2026-04-08 | 43.83 | $45.33 | 370725 |
| 2026-04-07 | 43.68 | $44.60 | 293241 |
| 2026-04-06 | 43.58 | $44.48 | 197029 |
| 2026-04-02 | 43.48 | $44.57 | 364200 |
| 2026-04-01 | 43.37 | $44.85 | 354200 |
| 2026-03-31 | 43.21 | $44.42 | 378400 |
| 2026-03-30 | 43.09 | $43.35 | 266540 |
| 2026-03-27 | 43.06 | $43.43 | 262430 |
| 2026-03-26 | 43.02 | $43.90 | 270318 |
| 2026-03-25 | 42.93 | $44.29 | 386600 |
| 2026-03-24 | 42.78 | $43.25 | 311204 |
| 2026-03-23 | 42.73 | $41.75 | 313422 |
| 2026-03-20 | 42.84 | $42.62 | 352900 |
| 2026-03-19 | 42.86 | $42.27 | 371600 |
| 2026-03-18 | 42.92 | $41.97 | 335800 |
| 2026-03-17 | 43.02 | $42.79 | 965300 |
| 2026-03-16 | 43.04 | $43.08 | 594100 |
| 2026-03-13 | 43.04 | $41.93 | 530313 |
| 2026-03-12 | 43.16 | $42.55 | 261624 |
| 2026-03-11 | 43.22 | $43.86 | 287100 |
| 2026-03-10 | 43.15 | $43.58 | 355220 |
| 2026-03-09 | 43.11 | $42.32 | 771918 |
| 2026-03-06 | 43.19 | $42.76 | 458200 |
| 2026-03-05 | 43.24 | $43.07 | 385039 |
| 2026-03-04 | 43.26 | $42.06 | 397149 |
| 2026-03-03 | 43.38 | $42.79 | 498031 |
| 2026-03-02 | 43.44 | $43.69 | 249113 |
| 2026-02-27 | 43.42 | $44.17 | 249300 |
| 2026-02-26 | 43.34 | $43.42 | 201800 |
| 2026-02-25 | 43.33 | $43.57 | 346710 |
| 2026-02-24 | 43.31 | $43.62 | 215200 |
| 2026-02-23 | 43.27 | $43.29 | 281819 |
| 2026-02-20 | 43.27 | $42.88 | 236100 |
| 2026-02-19 | 43.31 | $42.22 | 244116 |
| 2026-02-18 | 43.43 | $42.16 | 231208 |
| 2026-02-17 | 43.56 | $41.93 | 278840 |
| 2026-02-13 | 43.73 | $40.99 | 371700 |
| 2026-02-12 | 44.02 | $42.20 | 486625 |
| 2026-02-11 | 44.21 | $43.68 | 277600 |
| 2026-02-10 | 44.27 | $44.06 | 409700 |
| 2026-02-09 | 44.29 | $44.65 | 474600 |
| 2026-02-06 | 44.25 | $43.93 | 244000 |
| 2026-02-05 | 44.29 | $44.60 | 443800 |
| 2026-02-04 | 44.25 | $45.81 | 758611 |
| 2026-02-03 | 44.09 | $45.69 | 241038 |
| 2026-02-02 | 43.92 | $45.98 | 218600 |
| 2026-01-30 | 43.71 | $46.15 | 277902 |
| 2026-01-29 | 43.45 | $46.43 | 236343 |
| 2026-01-28 | 43.13 | $45.06 | 256400 |
| 2026-01-27 | 42.93 | $44.63 | 189449 |
| 2026-01-26 | 42.75 | $42.81 | 213500 |
| 2026-01-23 | 42.75 | $42.62 | 227700 |
| 2026-01-22 | 42.76 | $42.66 | 196517 |
| 2026-01-21 | 42.77 | $42.68 | 237620 |
| 2026-01-20 | 42.78 | $42.09 | 285900 |
| 2026-01-16 | 42.85 | $42.62 | 228300 |
| 2026-01-15 | 42.88 | $43.81 | 188742 |
| 2026-01-14 | 42.78 | $43.31 | 265221 |
| 2026-01-13 | 42.72 | $43.32 | 214741 |
| 2026-01-12 | 42.66 | $43.68 | 249807 |
| 2026-01-09 | 42.55 | $43.67 | 152000 |
| 2026-01-08 | 42.44 | $43.38 | 198400 |
| 2026-01-07 | 42.34 | $43.92 | 215300 |
| 2026-01-06 | 42.17 | $44.15 | 204228 |
| 2026-01-05 | 41.96 | $43.67 | 239600 |
| 2026-01-02 | 41.78 | $42.85 | 259139 |
| 2025-12-31 | 41.67 | $41.03 | 116900 |
| 2025-12-30 | 41.74 | $42.17 | 244428 |
| 2025-12-29 | 41.69 | $42.43 | 123900 |
| 2025-12-26 | 41.61 | $43.26 | 114811 |
| 2025-12-24 | 41.44 | $42.85 | 113200 |
| 2025-12-23 | 41.29 | $42.60 | 260000 |
| 2025-12-22 | 41.15 | $42.70 | 330300 |
| 2025-12-19 | 40.99 | $42.43 | 301300 |
| 2025-12-18 | 40.84 | $41.92 | 213642 |
| 2025-12-17 | 40.72 | $41.28 | 174110 |
| 2025-12-16 | 40.66 | $41.27 | 251224 |
| 2025-12-15 | 40.60 | $41.39 | 189200 |
| 2025-12-12 | 40.52 | $40.10 | 416100 |
| 2025-12-11 | 40.56 | $40.13 | 242600 |
| 2025-12-10 | 40.61 | $40.15 | 181200 |
| 2025-12-09 | 40.66 | $39.85 | 226804 |
| 2025-12-08 | 40.74 | $40.11 | 249128 |
| 2025-12-05 | 40.81 | $40.27 | 148917 |
| 2025-12-04 | 40.86 | $40.45 | 180800 |
| 2025-12-03 | 40.91 | $41.07 | 387900 |
| 2025-12-02 | 40.89 | $41.42 | 157800 |
| 2025-12-01 | 40.83 | $41.54 | 235217 |
| 2025-11-28 | 40.76 | $41.72 | 118806 |
| 2025-11-26 | 40.66 | $41.72 | 192214 |
| 2025-11-25 | 40.55 | $40.99 | 247000 |
| 2025-11-24 | 40.50 | $40.98 | 391200 |
| 2025-11-21 | 40.45 | $39.96 | 312739 |
| 2025-11-20 | 40.50 | $39.82 | 332205 |
| 2025-11-19 | 40.57 | $40.14 | 223806 |
| 2025-11-18 | 40.62 | $40.72 | 312200 |
| 2025-11-17 | 40.61 | $41.50 | 159101 |
| 2025-11-14 | 40.51 | $42.36 | 305800 |
| 2025-11-13 | 40.32 | $42.81 | 176819 |
| 2025-11-12 | 40.06 | $43.33 | 221709 |
| 2025-11-11 | 39.71 | $42.61 | 342600 |
| 2025-11-10 | 39.41 | $42.12 | 1.7M |
| 2025-11-07 | 39.12 | $42.19 | 573400 |
| 2025-11-06 | 38.80 | $41.68 | 288739 |
| 2025-11-05 | 38.50 | $40.68 | 210949 |
| 2025-11-04 | 38.27 | $40.85 | 292300 |
| 2025-11-03 | 38.00 | $41.17 | 247100 |
| 2025-10-31 | 37.66 | $38.97 | 250137 |
| 2025-10-30 | 37.52 | $37.58 | 234918 |
| 2025-10-29 | 37.52 | $39.14 | 244000 |
| 2025-10-28 | 37.35 | $39.13 | 1.1M |
| 2025-10-27 | 37.16 | $37.58 | 1.0M |
| 2025-10-24 | 37.11 | $36.77 | 192800 |
| 2025-10-23 | 37.15 | $36.72 | 181400 |
| 2025-10-22 | 37.20 | $36.16 | 162240 |
| 2025-10-21 | 37.30 | $37.31 | 167000 |
| 2025-10-20 | 37.30 | $37.53 | 138700 |
| 2025-10-17 | 37.28 | $36.54 | 212536 |
| 2025-10-16 | 37.36 | $36.30 | 156343 |
| 2025-10-15 | 37.47 | $36.39 | 142034 |
| 2025-10-14 | 37.58 | $36.48 | 225920 |
| 2025-10-13 | 37.70 | $36.85 | 168447 |
| 2025-10-10 | 37.79 | $36.19 | 208344 |
| 2025-10-09 | 37.96 | $37.66 | 145500 |
| 2025-10-08 | 37.99 | $38.39 | 192723 |
| 2025-10-07 | 37.95 | $38.64 | 137219 |
| 2025-10-06 | 37.87 | $38.89 | 173100 |
| 2025-10-03 | 37.77 | $38.14 | 185131 |
| 2025-10-02 | 37.73 | $38.18 | 291500 |
| 2025-10-01 | 37.68 | $38.50 | 226600 |
| 2025-09-30 | 37.59 | $38.43 | 165500 |
| 2025-09-29 | 37.50 | $38.32 | 237615 |
| 2025-09-26 | 37.42 | $37.05 | 831000 |
| 2025-09-25 | 37.46 | $36.50 | 245646 |
| 2025-09-24 | 37.56 | $36.00 | 296006 |
| 2025-09-23 | 37.72 | $36.49 | 193400 |
| 2025-09-22 | 37.85 | $37.23 | 156900 |
| 2025-09-19 | 37.92 | $36.84 | 279400 |
| 2025-09-18 | 38.03 | $37.82 | 244300 |
| 2025-09-17 | 38.05 | $38.16 | 188500 |
| 2025-09-16 | 38.04 | $38.39 | 168400 |
| 2025-09-15 | 38.00 | $38.79 | 194542 |
| 2025-09-12 | 37.92 | $38.82 | 255000 |
| 2025-09-11 | 37.83 | $39.21 | 158700 |
| 2025-09-10 | 37.68 | $38.66 | 171500 |
| 2025-09-09 | 37.58 | $38.44 | 278800 |
| 2025-09-08 | 37.49 | $37.46 | 644000 |
| 2025-09-05 | 37.49 | $37.13 | 279936 |
| 2025-09-04 | 37.53 | $37.12 | 185300 |
| 2025-09-03 | 37.57 | $37.19 | 195120 |
| 2025-09-02 | 37.61 | $37.36 | 202800 |
| 2025-08-29 | 37.64 | $37.98 | 194540 |
| 2025-08-28 | 37.60 | $37.47 | 195014 |
| 2025-08-27 | 37.61 | $36.99 | 264620 |
| 2025-08-26 | 37.68 | $37.90 | 136406 |
| 2025-08-25 | 37.66 | $37.91 | 135824 |
| 2025-08-22 | 37.63 | $37.91 | 192900 |
| 2025-08-21 | 37.60 | $37.83 | 171900 |
| 2025-08-20 | 37.58 | $38.13 | 174300 |
| 2025-08-19 | 37.52 | $37.86 | 239335 |
| 2025-08-18 | 37.48 | $38.30 | 124503 |
| 2025-08-15 | 37.40 | $38.36 | 166534 |
| 2025-08-14 | 37.29 | $38.98 | 171600 |
| 2025-08-13 | 37.12 | $39.12 | 173800 |
| 2025-08-12 | 36.91 | $38.14 | 127800 |
| 2025-08-11 | 36.78 | $37.41 | 153600 |
| 2025-08-08 | 36.71 | $37.68 | 144710 |
| 2025-08-07 | 36.61 | $37.70 | 165700 |
| 2025-08-06 | 36.49 | $37.55 | 123200 |
| 2025-08-05 | 36.38 | $37.48 | 175900 |
| 2025-08-04 | 36.27 | $36.75 | 215000 |
| 2025-08-01 | 36.21 | $36.19 | 136436 |
| 2025-07-31 | 36.22 | $37.23 | 151400 |
| 2025-07-30 | 36.11 | $37.64 | 152905 |
| 2025-07-29 | 35.95 | $38.09 | 216621 |
| 2025-07-28 | 35.72 | $37.55 | 263024 |
| 2025-07-25 | 35.53 | $36.24 | 552400 |
| 2025-07-24 | 35.46 | $36.17 | 137506 |
| 2025-07-23 | 35.38 | $36.42 | 208230 |
| 2025-07-22 | 35.27 | $35.71 | 132945 |
| 2025-07-21 | 35.23 | $35.51 | 219500 |
| 2025-07-18 | 35.20 | $35.23 | 222500 |
| 2025-07-17 | 35.19 | $34.80 | 184300 |
| 2025-07-16 | 35.23 | $34.77 | 164000 |
| 2025-07-15 | 35.28 | $35.19 | 183100 |
| 2025-07-14 | 35.29 | $34.98 | 132800 |
| 2025-07-11 | 35.33 | $35.48 | 250930 |
| 2025-07-10 | 35.31 | $34.81 | 296600 |
| 2025-07-09 | 35.36 | $35.02 | 213142 |
| 2025-07-08 | 35.40 | $34.97 | 151200 |
| 2025-07-07 | 35.44 | $34.88 | 240137 |
| 2025-07-03 | 35.50 | $36.96 | 87131 |
| 2025-07-02 | 35.35 | $36.33 | 360600 |
| 2025-07-01 | 35.25 | $36.22 | 162343 |
| 2025-06-30 | 35.14 | $36.18 | 168418 |
| 2025-06-27 | 35.03 | $36.56 | 235800 |
| 2025-06-26 | 34.87 | $36.29 | 221100 |
| 2025-06-25 | 34.72 | $36.45 | 223100 |
| 2025-06-24 | 34.54 | $36.41 | 249311 |
| 2025-06-23 | 34.35 | $35.01 | 241224 |
| 2025-06-20 | 34.28 | $34.48 | 153200 |
| 2025-06-18 | 34.25 | $34.68 | 589515 |
| 2025-06-17 | 34.21 | $35.02 | 148900 |
| 2025-06-16 | 34.12 | $35.00 | 179131 |
| 2025-06-13 | 34.03 | $35.17 | 162726 |
| 2025-06-12 | 33.91 | $35.40 | 165419 |
| 2025-06-11 | 33.76 | $35.76 | 304200 |
| 2025-06-10 | 33.55 | $35.65 | 111000 |
| 2025-06-09 | 33.32 | $35.23 | 244800 |
| 2025-06-06 | 33.12 | $34.49 | 266500 |
| 2025-06-05 | 32.98 | $34.23 | 313900 |
| 2025-06-04 | 32.85 | $33.93 | 136533 |
| 2025-06-03 | 32.73 | $34.19 | 263600 |
| 2025-06-02 | 32.58 | $33.73 | 190540 |
| 2025-05-30 | 32.46 | $33.26 | 300600 |
| 2025-05-29 | 32.37 | $32.95 | 226832 |
| 2025-05-28 | 32.31 | $32.95 | 394500 |
| 2025-05-27 | 32.25 | $33.34 | 213602 |
| 2025-05-23 | 32.13 | $33.03 | 288900 |
| 2025-05-22 | 32.04 | $33.41 | 231935 |
| 2025-05-21 | 31.89 | $33.41 | 337100 |
| 2025-05-20 | 31.73 | $34.26 | 509612 |
| 2025-05-19 | 31.47 | $33.84 | 894300 |
| 2025-05-16 | 31.22 | $33.77 | 424600 |
| 2025-05-15 | 30.95 | $33.61 | 442118 |
| 2025-05-14 | 30.67 | $33.76 | 1.5M |
| 2025-05-13 | 30.34 | $32.32 | 754446 |
| 2025-05-12 | 30.14 | $32.51 | 496936 |
| 2025-05-09 | 29.89 | $31.67 | 256800 |
| 2025-05-08 | 29.70 | $31.59 | 314703 |
| 2025-05-07 | 29.50 | $31.58 | 213600 |
| 2025-05-06 | 29.28 | $31.50 | 461900 |
| 2025-05-05 | 29.05 | $30.79 | 259727 |
| 2025-05-02 | 28.86 | $30.80 | 759319 |
| 2025-05-01 | 28.66 | $29.95 | 411703 |
| 2025-04-30 | 28.52 | $29.79 | 324400 |
| 2025-04-29 | 28.39 | $28.20 | 215200 |
| 2025-04-28 | 28.41 | $28.29 | 263230 |
| 2025-04-25 | 28.42 | $28.56 | 203500 |
| 2025-04-24 | 28.41 | $28.91 | 271312 |
| 2025-04-23 | 28.36 | $28.76 | 351200 |
| 2025-04-22 | 28.32 | $28.28 | 329400 |
| 2025-04-21 | 28.32 | $27.54 | 331600 |
| 2025-04-17 | 28.40 | $27.61 | 780006 |
| 2025-04-16 | 28.48 | $27.18 | 839903 |
| 2025-04-15 | 28.62 | $27.08 | 834609 |
| 2025-04-14 | 28.78 | $27.00 | 755438 |
| 2025-04-11 | 28.97 | $26.20 | 1.1M |
| 2025-04-10 | 29.26 | $25.77 | 1.3M |
| 2025-04-09 | 29.63 | $26.17 | 1.4M |
| 2025-04-08 | 29.99 | $26.33 | 942843 |
| 2025-04-07 | 30.38 | $26.91 | 883900 |
| 2025-04-04 | 30.75 | $28.67 | 454021 |
| 2025-04-03 | 30.96 | $30.62 | 288900 |
| 2025-04-02 | 31.00 | $30.89 | 236741 |
| 2025-04-01 | 31.01 | $30.81 | 441500 |
| 2025-03-31 | 31.03 | $30.25 | 554300 |
| 2025-03-28 | 31.12 | $30.54 | 1.9M |
| 2025-03-27 | 31.18 | $31.10 | 2.6M |
| 2025-03-26 | 31.18 | $30.36 | 641922 |
| 2025-03-25 | 31.27 | $30.32 | 281549 |
| 2025-03-24 | 31.37 | $30.68 | 239800 |
| 2025-03-21 | 31.44 | $31.14 | 381900 |
| 2025-03-20 | 31.48 | $31.81 | 212900 |
| 2025-03-19 | 31.44 | $32.61 | 391700 |
| 2025-03-18 | 31.32 | $32.10 | 508682 |
| 2025-03-17 | 31.24 | $32.72 | 435018 |
| 2025-03-14 | 31.08 | $32.04 | 345500 |
| 2025-03-13 | 30.98 | $32.71 | 600932 |
| 2025-03-12 | 30.80 | $33.08 | 879400 |
| 2025-03-11 | 30.56 | $32.77 | 311600 |
| 2025-03-10 | 30.32 | $32.01 | 617600 |
| 2025-03-07 | 30.14 | $32.65 | 267837 |
| 2025-03-06 | 29.88 | $32.66 | 480400 |
| 2025-03-05 | 29.59 | $32.07 | 228735 |
| 2025-03-04 | 29.33 | $30.91 | 543135 |
| 2025-03-03 | 29.16 | $30.05 | 311311 |
| 2025-02-28 | 29.07 | $30.69 | 322000 |
| 2025-02-27 | 28.90 | $31.07 | 261508 |
| 2025-02-26 | 28.67 | $30.76 | 2.1M |
| 2025-02-25 | 28.45 | $29.74 | 211100 |
| 2025-02-24 | 28.31 | $29.61 | 256300 |
| 2025-02-21 | 28.17 | $29.89 | 229902 |
| 2025-02-20 | 27.99 | $28.81 | 229711 |
| 2025-02-19 | 27.91 | $28.59 | 251507 |
| 2025-02-18 | 27.84 | $28.29 | 236704 |
| 2025-02-14 | 27.79 | $28.84 | 266716 |
| 2025-02-13 | 27.68 | $28.23 | 531527 |
| 2025-02-12 | 27.62 | $26.80 | 719445 |
| 2025-02-11 | 27.70 | $26.53 | 310827 |
| 2025-02-10 | 27.83 | $27.11 | 378336 |
| 2025-02-07 | 27.90 | $27.21 | 288838 |
| 2025-02-06 | 27.98 | $27.38 | 343613 |
| 2025-02-05 | 28.04 | $27.20 | 572700 |
| 2025-02-04 | 28.13 | $27.89 | 283400 |
| 2025-02-03 | 28.15 | $27.73 | 518715 |
| 2025-01-31 | 28.20 | $28.22 | 429100 |
| 2025-01-30 | 28.20 | $28.61 | 402335 |
| 2025-01-29 | 28.15 | $28.06 | 423900 |
| 2025-01-28 | 28.16 | $28.09 | 334100 |
| 2025-01-27 | 28.17 | $28.16 | 1.4M |
| 2025-01-24 | 28.17 | $28.16 | 330319 |
| 2025-01-23 | 28.17 | $28.04 | 353100 |
| 2025-01-22 | 28.19 | $28.27 | 378000 |
| 2025-01-21 | 28.18 | $28.54 | 684707 |
| 2025-01-17 | 28.14 | $28.23 | 521800 |
| 2025-01-16 | 28.13 | $27.76 | 984900 |
| 2025-01-15 | 28.17 | $27.45 | 496100 |
| 2025-01-14 | 28.24 | $27.04 | 544600 |
| 2025-01-13 | 28.37 | $26.89 | 780000 |
| 2025-01-10 | 28.53 | $26.81 | 590600 |
| 2025-01-08 | 28.71 | $27.61 | 225100 |
| 2025-01-07 | 28.82 | $27.92 | 433500 |
| 2025-01-06 | 28.92 | $28.53 | 695828 |
| 2025-01-03 | 28.96 | $28.69 | 379302 |
| 2025-01-02 | 28.99 | $28.34 | 364435 |
| 2024-12-31 | 29.05 | $28.82 | 293000 |
| 2024-12-30 | 29.08 | $28.74 | 500900 |
| 2024-12-27 | 29.11 | $29.03 | 526514 |
| 2024-12-26 | 29.12 | $29.28 | 295915 |
| 2024-12-24 | 29.11 | $29.33 | 208510 |
| 2024-12-23 | 29.08 | $28.72 | 686400 |
| 2024-12-20 | 29.12 | $28.21 | 537148 |
| 2024-12-19 | 29.22 | $27.97 | 603715 |
| 2024-12-18 | 29.35 | $27.83 | 523635 |
| 2024-12-17 | 29.51 | $28.31 | 1.6M |
| 2024-12-16 | 29.63 | $28.20 | 1.2M |
| 2024-12-13 | 29.78 | $29.03 | 376700 |
| 2024-12-12 | 29.86 | $29.34 | 516700 |
| 2024-12-11 | 29.92 | $29.75 | 708100 |
| 2024-12-10 | 29.93 | $30.32 | 449100 |
| 2024-12-09 | 29.89 | $30.68 | 773541 |
| 2024-12-06 | 29.81 | $29.16 | 399900 |
| 2024-12-05 | 29.88 | $28.93 | 477900 |
| 2024-12-04 | 29.98 | $29.16 | 450234 |
| 2024-12-03 | 30.07 | $29.58 | 407504 |
| 2024-12-02 | 30.12 | $29.65 | 426221 |
| 2024-11-29 | 30.17 | $30.10 | 240401 |
| 2024-11-27 | 30.17 | $29.75 | 344818 |
| 2024-11-26 | 30.22 | $29.14 | 479300 |
| 2024-11-25 | 30.33 | $29.09 | 509016 |
| 2024-11-22 | 30.46 | $28.83 | 337500 |
| 2024-11-21 | 30.63 | $29.09 | 441800 |
| 2024-11-20 | 30.79 | $29.29 | 427733 |
| 2024-11-19 | 30.95 | $29.16 | 328900 |
| 2024-11-18 | 31.14 | $29.51 | 330900 |
| 2024-11-15 | 31.31 | $29.02 | 2.2M |
| 2024-11-14 | 31.55 | $29.86 | 497526 |
| 2024-11-13 | 31.73 | $29.98 | 502117 |
| 2024-11-12 | 31.92 | $30.08 | 557418 |
| 2024-11-11 | 32.11 | $31.04 | 315900 |
| 2024-11-08 | 32.22 | $31.32 | 390100 |
| 2024-11-07 | 32.32 | $32.48 | 293100 |
| 2024-11-06 | 32.30 | $31.36 | 200800 |
| 2024-11-05 | 32.40 | $32.29 | 227200 |
| 2024-11-04 | 32.41 | $31.90 | 196000 |
| 2024-11-01 | 32.47 | $31.94 | 244800 |
| 2024-10-31 | 32.52 | $31.73 | 204400 |
| 2024-10-30 | 32.60 | $31.75 | 735800 |
| 2024-10-29 | 32.69 | $32.19 | 290712 |
| 2024-10-28 | 32.75 | $32.52 | 431700 |
| 2024-10-25 | 32.77 | $32.32 | 247400 |
| 2024-10-24 | 32.82 | $32.08 | 1.1M |
| 2024-10-23 | 32.90 | $31.55 | 1.4M |
| 2024-10-22 | 33.04 | $31.81 | 178622 |
| 2024-10-21 | 33.17 | $31.81 | 178417 |
| 2024-10-18 | 33.31 | $32.66 | 199515 |
| 2024-10-17 | 33.38 | $32.20 | 572933 |
| 2024-10-16 | 33.50 | $32.83 | 280100 |
| 2024-10-15 | 33.57 | $32.59 | 727600 |
| 2024-10-14 | 33.68 | $34.11 | 317000 |
| 2024-10-11 | 33.63 | $34.84 | 628318 |
| 2024-10-10 | 33.50 | $34.62 | 569721 |
| 2024-10-09 | 33.39 | $34.21 | 282711 |
| 2024-10-08 | 33.30 | $33.81 | 570900 |
| 2024-10-07 | 33.25 | $37.82 | 441300 |
| 2024-10-04 | 32.77 | $38.42 | 208900 |
| 2024-10-03 | 32.17 | $36.64 | 330000 |
| 2024-10-02 | 31.70 | $37.55 | 390440 |
| 2024-10-01 | 31.08 | $36.36 | 230600 |
| 2024-09-30 | 30.53 | $35.19 | 489600 |
| 2024-09-27 | 30.04 | $35.55 | 798009 |
| 2024-09-26 | 29.46 | $33.77 | 509400 |
| 2024-09-25 | 29.00 | $31.42 | 189827 |
| 2024-09-24 | 28.75 | $32.00 | 593200 |
| 2024-09-23 | 28.41 | $30.25 | 295700 |
| 2024-09-20 | 28.21 | $29.78 | 223410 |
| 2024-09-19 | 28.05 | $29.27 | 151700 |
| 2024-09-18 | 27.92 | $28.11 | 277243 |
| 2024-09-17 | 27.90 | $28.27 | 180000 |
| 2024-09-16 | 27.86 | $28.20 | 1.1M |
| 2024-09-13 | 27.82 | $28.25 | 331031 |
| 2024-09-12 | 27.78 | $28.42 | 334700 |
| 2024-09-11 | 27.71 | $27.55 | 369500 |
| 2024-09-10 | 27.73 | $27.36 | 920422 |
| 2024-09-09 | 27.77 | $28.15 | 364000 |
| 2024-09-06 | 27.73 | $28.00 | 329900 |
| 2024-09-05 | 27.70 | $28.38 | 432929 |
| 2024-09-04 | 27.63 | $28.02 | 487040 |
| 2024-09-03 | 27.59 | $27.98 | 450300 |
| 2024-08-30 | 27.54 | $28.39 | 577500 |
| 2024-08-29 | 27.45 | $28.63 | 433100 |
| 2024-08-28 | 27.33 | $28.18 | 327512 |
| 2024-08-27 | 27.24 | $28.45 | 343800 |
| 2024-08-26 | 27.11 | $28.13 | 372300 |
| 2024-08-23 | 27.01 | $28.11 | 777514 |
| 2024-08-22 | 26.89 | $27.72 | 845600 |
| 2024-08-21 | 26.80 | $26.45 | 308924 |
| 2024-08-20 | 26.84 | $26.45 | 229225 |
| 2024-08-19 | 26.88 | $26.86 | 437900 |
| 2024-08-16 | 26.88 | $26.90 | 259700 |
| 2024-08-15 | 26.88 | $26.79 | 579400 |
| 2024-08-14 | 26.89 | $26.36 | 334719 |
| 2024-08-13 | 26.95 | $27.26 | 298744 |
| 2024-08-12 | 26.92 | $26.69 | 562535 |
| 2024-08-09 | 26.94 | $26.82 | 579319 |
| 2024-08-08 | 26.95 | $27.04 | 592013 |
| 2024-08-07 | 26.94 | $26.49 | 409100 |
| 2024-08-06 | 26.99 | $26.18 | 920800 |
| 2024-08-05 | 27.08 | $27.09 | 787800 |
| 2024-08-02 | 27.07 | $26.39 | 382000 |
| 2024-08-01 | 27.15 | $26.68 | 1.2M |
| 2024-07-31 | 27.20 | $26.71 | 783627 |
| 2024-07-30 | 27.25 | $27.00 | 539100 |
| 2024-07-29 | 27.27 | $26.68 | 892300 |
| 2024-07-26 | 27.33 | $26.51 | 935448 |
| 2024-07-25 | 27.42 | $26.03 | 1.1M |
| 2024-07-24 | 27.57 | $26.21 | 293336 |
| 2024-07-23 | 27.71 | $27.36 | 494618 |
| 2024-07-22 | 27.75 | $27.66 | 508000 |
| 2024-07-19 | 27.76 | $27.80 | 1.4M |
| 2024-07-18 | 27.75 | $27.51 | 504200 |
| 2024-07-17 | 27.78 | $27.81 | 278143 |
| 2024-07-16 | 27.78 | $27.56 | 791100 |
| 2024-07-15 | 27.80 | $28.03 | 559339 |
| 2024-07-12 | 27.77 | $28.28 | 339400 |
| 2024-07-11 | 27.72 | $27.85 | 647635 |
| 2024-07-10 | 27.71 | $26.75 | 273000 |
| 2024-07-09 | 27.81 | $26.37 | 513436 |
| 2024-07-08 | 27.96 | $25.92 | 576834 |
| 2024-07-05 | 28.17 | $26.27 | 567400 |
| 2024-07-03 | 28.37 | $27.41 | 163228 |
| 2024-07-02 | 28.47 | $26.98 | 493600 |
| 2024-07-01 | 28.63 | $27.14 | 687947 |
| 2024-06-28 | 28.79 | $27.03 | 492700 |
| 2024-06-27 | 28.97 | $27.13 | 422800 |
| 2024-06-26 | 29.17 | $27.59 | 273400 |
| 2024-06-25 | 29.33 | $28.02 | 472818 |
| 2024-06-24 | 29.47 | $28.46 | 491300 |
| 2024-06-21 | 29.58 | $28.51 | 386438 |
| 2024-06-20 | 29.69 | $28.43 | 318411 |
| 2024-06-18 | 29.82 | $28.48 | 1.8M |
| 2024-06-17 | 29.97 | $28.62 | 465638 |
| 2024-06-14 | 30.11 | $28.33 | 242400 |
| 2024-06-13 | 30.29 | $28.75 | 327345 |
| 2024-06-12 | 30.46 | $29.08 | 329500 |
| 2024-06-11 | 30.60 | $29.17 | 400439 |
| 2024-06-10 | 30.75 | $29.69 | 238225 |
| 2024-06-07 | 30.86 | $29.54 | 174700 |
| 2024-06-06 | 31.00 | $30.48 | 376700 |
| 2024-06-05 | 31.06 | $30.48 | 345300 |
| 2024-06-04 | 31.12 | $30.25 | 324800 |
| 2024-06-03 | 31.21 | $30.56 | 325700 |
| 2024-05-31 | 31.28 | $31.16 | 353900 |
| 2024-05-30 | 31.29 | $31.01 | 893600 |
| 2024-05-29 | 31.32 | $31.48 | 386800 |
| 2024-05-28 | 31.31 | $31.56 | 460812 |
| 2024-05-24 | 31.28 | $31.24 | 388729 |
| 2024-05-23 | 31.28 | $31.45 | 858408 |
| 2024-05-22 | 31.27 | $31.75 | 345027 |
| 2024-05-21 | 31.22 | $32.27 | 648900 |
| 2024-05-20 | 31.10 | $33.31 | 502041 |
| 2024-05-17 | 30.87 | $33.80 | 393100 |
| 2024-05-16 | 30.56 | $32.75 | 371444 |
| 2024-05-15 | 30.33 | $32.67 | 384638 |
| 2024-05-14 | 30.09 | $32.33 | 488000 |
| 2024-05-13 | 29.85 | $33.30 | 783834 |
| 2024-05-10 | 29.49 | $32.92 | 332000 |
| 2024-05-09 | 29.13 | $32.45 | 505914 |
| 2024-05-08 | 28.78 | $31.56 | 496133 |
| 2024-05-07 | 28.49 | $31.61 | 1.5M |
| 2024-05-06 | 28.16 | $32.09 | 682216 |
| 2024-05-03 | 27.74 | $31.70 | 451631 |
| 2024-05-02 | 27.33 | $31.03 | 1.0M |
| 2024-05-01 | 26.94 | $29.45 | 309300 |
| 2024-04-30 | 26.67 | $29.24 | 995600 |
| 2024-04-29 | 26.40 | $29.60 | 1.1M |
| 2024-04-26 | 26.06 | $27.52 | 485223 |
| 2024-04-25 | 25.91 | $26.32 | 803833 |
| 2024-04-24 | 25.87 | $25.68 | 397525 |
| 2024-04-23 | 25.89 | $24.89 | 630700 |
| 2024-04-22 | 25.99 | $24.71 | 922011 |
| 2024-04-19 | 26.13 | $24.20 | 417600 |
| 2024-04-18 | 26.33 | $24.32 | 944900 |
| 2024-04-17 | 26.54 | $23.73 | 551424 |
| 2024-04-16 | 26.84 | $23.33 | 1.8M |
| 2024-04-15 | 27.21 | $23.84 | 1.2M |
| 2024-04-12 | 27.56 | $24.35 | 438800 |
| 2024-04-11 | 27.90 | $26.08 | 782423 |
| 2024-04-10 | 28.09 | $25.97 | 421000 |
| 2024-04-09 | 28.31 | $26.65 | 555240 |
| 2024-04-08 | 28.49 | $26.70 | 700321 |
| 2024-04-05 | 28.68 | $27.31 | 501900 |
| 2024-04-04 | 28.82 | $26.98 | 593016 |
| 2024-04-03 | 29.01 | $27.08 | 353000 |
| 2024-04-02 | 29.22 | $27.32 | 561800 |
| 2024-04-01 | 29.42 | $27.05 | 745025 |
| 2024-03-28 | 29.67 | $26.88 | 722947 |
| 2024-03-27 | 29.96 | $26.94 | 567249 |
| 2024-03-26 | 30.28 | $27.51 | 3.0M |
| 2024-03-25 | 30.57 | $27.95 | 1.4M |
| 2024-03-22 | 30.84 | $28.48 | 576234 |
| 2024-03-21 | 31.09 | $28.87 | 367134 |
| 2024-03-20 | 31.33 | $28.91 | 721111 |
| 2024-03-19 | 31.58 | $29.45 | 374400 |
| 2024-03-18 | 31.80 | $29.98 | 423500 |
| 2024-03-15 | 32.00 | $31.16 | 233325 |
| 2024-03-14 | 32.08 | $31.56 | 835323 |
| 2024-03-13 | 32.14 | $32.97 | 311400 |
| 2024-03-12 | 32.05 | $32.85 | 209663 |
| 2024-03-11 | 31.97 | $31.99 | 313200 |
| 2024-03-08 | 31.97 | $31.56 | 247000 |
| 2024-03-07 | 32.01 | $30.83 | 381200 |
| 2024-03-06 | 32.13 | $30.97 | 327512 |
| 2024-03-05 | 32.26 | $31.03 | 300625 |
| 2024-03-04 | 32.38 | $32.09 | 310300 |
| 2024-03-01 | 32.42 | $31.96 | 331417 |
| 2024-02-29 | 32.46 | $32.26 | 323300 |
| 2024-02-28 | 32.48 | $32.08 | 149700 |
| 2024-02-27 | 32.53 | $32.73 | 320700 |
| 2024-02-26 | 32.51 | $32.75 | 289348 |
| 2024-02-23 | 32.48 | $33.22 | 481504 |
| 2024-02-22 | 32.40 | $33.28 | 535900 |
| 2024-02-21 | 32.31 | $33.46 | 447502 |
| 2024-02-20 | 32.19 | $32.47 | 451400 |
| 2024-02-16 | 32.16 | $32.81 | 214330 |
| 2024-02-15 | 32.09 | $32.56 | 236604 |
| 2024-02-14 | 32.04 | $32.17 | 368402 |
| 2024-02-13 | 32.03 | $32.06 | 270100 |
| 2024-02-12 | 32.02 | $32.71 | 305624 |
| 2024-02-09 | 31.95 | $32.21 | 541400 |
| 2024-02-08 | 31.92 | $31.83 | 626300 |
| 2024-02-07 | 31.93 | $32.04 | 396500 |
| 2024-02-06 | 31.92 | $32.05 | 1.4M |
| 2024-02-05 | 31.91 | $30.71 | 1.4M |
| 2024-02-02 | 32.04 | $30.21 | 458600 |
| 2024-02-01 | 32.23 | $31.42 | 439345 |
| 2024-01-31 | 32.31 | $31.21 | 402240 |
| 2024-01-30 | 32.43 | $31.60 | 262710 |
| 2024-01-29 | 32.52 | $32.92 | 512726 |
| 2024-01-26 | 32.47 | $33.55 | 267900 |
| 2024-01-25 | 32.36 | $33.12 | 290100 |
| 2024-01-24 | 32.28 | $32.59 | 376500 |
| 2024-01-23 | 32.25 | $31.81 | 1.1M |
| 2024-01-22 | 32.29 | $30.50 | 928327 |
| 2024-01-19 | 32.48 | $31.22 | 650939 |
| 2024-01-18 | 32.62 | $30.42 | 979900 |
| 2024-01-17 | 32.85 | $30.61 | 633800 |
| 2024-01-16 | 33.08 | $31.71 | 822600 |
| 2024-01-12 | 33.23 | $32.70 | 480100 |
| 2024-01-11 | 33.28 | $32.20 | 1.3M |
| 2024-01-10 | 33.40 | $31.97 | 283528 |
| 2024-01-09 | 33.55 | $32.29 | 552100 |
| 2024-01-08 | 33.68 | $32.54 | 791800 |
| 2024-01-05 | 33.80 | $32.88 | 373038 |
| 2024-01-04 | 33.90 | $32.62 | 428129 |
| 2024-01-03 | 34.03 | $33.21 | 277200 |
| 2024-01-02 | 34.12 | $33.30 | 442200 |
| 2023-12-29 | 34.20 | $34.67 | 229439 |
| 2023-12-28 | 34.15 | $34.76 | 387911 |
| 2023-12-27 | 34.09 | $34.24 | 307338 |
| 2023-12-26 | 34.07 | $34.33 | 338400 |
| 2023-12-22 | 34.05 | $34.24 | 418438 |
| 2023-12-21 | 34.03 | $34.14 | 404800 |
| 2023-12-20 | 34.01 | $33.74 | 741323 |
| 2023-12-19 | 34.04 | $34.36 | 393800 |
| 2023-12-18 | 34.01 | $34.11 | 696600 |
| 2023-12-15 | 34.00 | $34.30 | 796200 |
| 2023-12-14 | 33.97 | $33.70 | 821300 |
| 2023-12-13 | 34.00 | $32.62 | 767206 |
| 2023-12-12 | 34.14 | $31.96 | 704500 |
| 2023-12-11 | 34.37 | $32.57 | 1.9M |
| 2023-12-08 | 34.56 | $32.47 | 566900 |
| 2023-12-07 | 34.78 | $32.13 | 930904 |
| 2023-12-06 | 35.06 | $32.03 | 525600 |
| 2023-12-05 | 35.38 | $32.42 | 1.2M |
| 2023-12-04 | 35.69 | $33.85 | 811900 |
| 2023-12-01 | 35.88 | $34.29 | 351800 |
| 2023-11-30 | 36.05 | $34.41 | 357214 |
| 2023-11-29 | 36.22 | $35.27 | 375100 |
| 2023-11-28 | 36.32 | $35.94 | 247645 |
| 2023-11-27 | 36.36 | $36.10 | 311900 |
| 2023-11-24 | 36.39 | $36.87 | 193600 |
| 2023-11-22 | 36.34 | $37.16 | 344723 |
| 2023-11-21 | 36.26 | $36.98 | 233300 |
| 2023-11-20 | 36.18 | $37.82 | 328211 |
| 2023-11-17 | 36.01 | $37.51 | 194827 |
| 2023-11-16 | 35.85 | $36.88 | 263340 |
| 2023-11-15 | 35.74 | $37.92 | 450309 |
| 2023-11-14 | 35.51 | $37.34 | 334400 |
| 2023-11-13 | 35.32 | $36.36 | 543500 |
| 2023-11-10 | 35.21 | $35.60 | 299814 |
| 2023-11-09 | 35.17 | $35.44 | 324348 |
| 2023-11-08 | 35.14 | $35.64 | 475305 |
| 2023-11-07 | 35.08 | $36.17 | 336600 |
| 2023-11-06 | 34.97 | $36.78 | 472831 |
| 2023-11-03 | 34.78 | $36.59 | 333700 |
| 2023-11-02 | 34.59 | $35.19 | 447920 |
| 2023-11-01 | 34.53 | $34.65 | 345205 |
| 2023-10-31 | 34.51 | $34.85 | 913624 |
| 2023-10-30 | 34.48 | $35.20 | 599500 |
| 2023-10-27 | 34.40 | $34.79 | 284924 |
| 2023-10-26 | 34.36 | $34.80 | 391627 |
| 2023-10-25 | 34.31 | $34.46 | 306300 |
| 2023-10-24 | 34.30 | $34.70 | 562600 |
| 2023-10-23 | 34.25 | $34.14 | 400136 |
| 2023-10-20 | 34.27 | $33.90 | 319800 |
| 2023-10-19 | 34.31 | $34.09 | 459744 |
| 2023-10-18 | 34.33 | $34.89 | 419139 |
| 2023-10-17 | 34.27 | $35.47 | 432146 |
| 2023-10-16 | 34.14 | $35.23 | 1.1M |
| 2023-10-13 | 34.03 | $34.74 | 315400 |
| 2023-10-12 | 33.95 | $35.37 | 474300 |
| 2023-10-11 | 33.80 | $35.32 | 410700 |
| 2023-10-10 | 33.64 | $34.71 | 392831 |
| 2023-10-09 | 33.53 | $34.46 | 298600 |
| 2023-10-06 | 33.43 | $34.64 | 503613 |
| 2023-10-05 | 33.31 | $33.82 | 263311 |
| 2023-10-04 | 33.25 | $33.39 | 352600 |
| 2023-10-03 | 33.24 | $32.68 | 321900 |
| 2023-10-02 | 33.30 | $32.16 | 518000 |
| 2023-09-29 | 33.42 | $32.30 | 333040 |
| 2023-09-28 | 33.54 | $32.24 | 601000 |
| 2023-09-27 | 33.67 | $32.49 | 439104 |
| 2023-09-26 | 33.80 | $31.29 | 349337 |
| 2023-09-25 | 34.06 | $32.42 | 510100 |
| 2023-09-22 | 34.23 | $33.18 | 785821 |
| 2023-09-21 | 34.34 | $32.66 | 507918 |
| 2023-09-20 | 34.52 | $33.39 | 426321 |
| 2023-09-19 | 34.64 | $33.26 | 503134 |
| 2023-09-18 | 34.78 | $33.55 | 509332 |
| 2023-09-15 | 34.91 | $33.56 | 1.1M |
| 2023-09-14 | 35.06 | $33.53 | 485018 |
| 2023-09-13 | 35.22 | $34.05 | 475438 |
| 2023-09-12 | 35.34 | $34.02 | 383747 |
| 2023-09-11 | 35.48 | $33.65 | 500338 |
| 2023-09-08 | 35.67 | $33.99 | 476340 |
| 2023-09-07 | 35.85 | $34.03 | 395037 |
| 2023-09-06 | 36.04 | $34.94 | 271711 |
| 2023-09-05 | 36.16 | $35.30 | 339622 |
| 2023-09-01 | 36.25 | $36.51 | 315900 |
| 2023-08-31 | 36.22 | $36.11 | 394340 |
| 2023-08-30 | 36.23 | $36.23 | 257116 |
| 2023-08-29 | 36.23 | $36.08 | 345000 |
| 2023-08-28 | 36.25 | $34.97 | 417412 |
| 2023-08-25 | 36.38 | $34.40 | 236836 |
| 2023-08-24 | 36.59 | $35.06 | 418200 |
| 2023-08-23 | 36.75 | $35.77 | 393402 |
| 2023-08-22 | 36.86 | $34.38 | 422109 |
| 2023-08-21 | 37.12 | $34.35 | 518700 |
| 2023-08-18 | 37.41 | $35.24 | 411933 |
| 2023-08-17 | 37.63 | $35.65 | 662400 |
| 2023-08-16 | 37.84 | $35.24 | 2.0M |
| 2023-08-15 | 38.12 | $35.63 | 2.3M |
| 2023-08-14 | 38.38 | $36.39 | 2.6M |
| 2023-08-11 | 38.59 | $36.71 | 2.3M |
| 2023-08-10 | 38.79 | $37.80 | 4.7M |
| 2023-08-09 | 38.89 | $36.49 | 1.9M |
| 2023-08-08 | 39.14 | $36.72 | 384800 |
| 2023-08-07 | 39.40 | $37.68 | 315214 |
| 2023-08-04 | 39.58 | $37.70 | 256204 |
| 2023-08-03 | 39.78 | $38.87 | 332800 |
| 2023-08-02 | 39.87 | $38.42 | 310812 |
| 2023-08-01 | 40.03 | $39.21 | 309400 |
| 2023-07-31 | 40.11 | $39.99 | 290132 |
| 2023-07-28 | 40.12 | $39.99 | 1.2M |
| 2023-07-27 | 40.14 | $39.50 | 902900 |
| 2023-07-26 | 40.21 | $39.64 | 269400 |
| 2023-07-25 | 40.27 | $39.15 | 411500 |
| 2023-07-24 | 40.38 | $39.45 | 383835 |
| 2023-07-21 | 40.48 | $40.02 | 202329 |
| 2023-07-20 | 40.53 | $39.59 | 746400 |
| 2023-07-19 | 40.63 | $40.39 | 1.5M |
| 2023-07-18 | 40.65 | $40.61 | 172910 |
| 2023-07-17 | 40.66 | $40.95 | 216730 |
| 2023-07-14 | 40.63 | $40.90 | 423200 |
| 2023-07-13 | 40.60 | $41.84 | 172900 |
| 2023-07-12 | 40.47 | $40.86 | 180000 |
| 2023-07-11 | 40.43 | $39.90 | 242003 |
| 2023-07-10 | 40.48 | $39.50 | 258328 |
| 2023-07-07 | 40.58 | $39.74 | 854246 |
| 2023-07-06 | 40.67 | $39.31 | 762100 |
| 2023-07-05 | 40.82 | $41.20 | 202200 |
| 2023-07-03 | 40.78 | $41.22 | 279344 |
| 2023-06-30 | 40.73 | $40.73 | 283630 |
| 2023-06-29 | 40.73 | $40.48 | 242413 |
| 2023-06-28 | 40.76 | $40.42 | 304004 |
| 2023-06-27 | 40.79 | $40.39 | 271900 |
| 2023-06-26 | 40.83 | $39.60 | 244523 |
| 2023-06-23 | 40.96 | $39.73 | 236700 |
| 2023-06-22 | 41.09 | $41.03 | 284500 |
| 2023-06-21 | 41.10 | $41.08 | 357203 |
| 2023-06-20 | 41.10 | $41.13 | 204400 |
| 2023-06-16 | 41.10 | $41.84 | 226402 |
| 2023-06-15 | 41.02 | $41.91 | 323900 |
| 2023-06-14 | 40.93 | $42.38 | 297205 |
| 2023-06-13 | 40.77 | $42.20 | 218542 |
| 2023-06-12 | 40.62 | $41.35 | 242400 |
| 2023-06-09 | 40.55 | $40.94 | 388300 |
| 2023-06-08 | 40.51 | $41.63 | 295700 |
| 2023-06-07 | 40.39 | $40.55 | 189700 |
| 2023-06-06 | 40.37 | $41.10 | 301102 |
| 2023-06-05 | 40.29 | $40.75 | 235600 |
| 2023-06-02 | 40.24 | $40.18 | 563500 |
| 2023-06-01 | 40.25 | $38.99 | 460500 |
| 2023-05-31 | 40.38 | $38.58 | 342500 |
| 2023-05-30 | 40.57 | $38.66 | 328711 |
| 2023-05-26 | 40.78 | $39.25 | 347700 |
| 2023-05-25 | 40.94 | $38.67 | 325900 |
| 2023-05-24 | 41.18 | $38.94 | 280136 |
| 2023-05-23 | 41.41 | $39.61 | 333400 |
| 2023-05-22 | 41.60 | $40.55 | 228415 |
| 2023-05-19 | 41.71 | $40.54 | 246800 |
| 2023-05-18 | 41.83 | $40.26 | 198008 |
| 2023-05-17 | 42.00 | $40.65 | 139600 |
| 2023-05-16 | 42.14 | $41.20 | 178203 |
| 2023-05-15 | 42.24 | $42.39 | 228749 |
| 2023-05-12 | 42.22 | $40.43 | 214500 |
| 2023-05-11 | 42.41 | $41.43 | 187300 |
| 2023-05-10 | 42.52 | $41.39 | 227500 |
| 2023-05-09 | 42.64 | $41.38 | 1.0M |
| 2023-05-08 | 42.77 | $42.62 | 480500 |
| 2023-05-05 | 42.78 | $42.04 | 165733 |
| 2023-05-04 | 42.86 | $43.11 | 212500 |
| 2023-05-03 | 42.84 | $42.89 | 159630 |
| 2023-05-02 | 42.83 | $43.03 | 179841 |
| 2023-05-01 | 42.81 | $43.60 | 108849 |
| 2023-04-28 | 42.73 | $43.69 | 150203 |
| 2023-04-27 | 42.62 | $43.79 | 193509 |
| 2023-04-26 | 42.50 | $42.66 | 178400 |
| 2023-04-25 | 42.48 | $41.79 | 156500 |
| 2023-04-24 | 42.56 | $41.99 | 285308 |
| 2023-04-21 | 42.62 | $42.27 | 236100 |
| 2023-04-20 | 42.65 | $42.60 | 858448 |
| 2023-04-19 | 42.66 | $43.20 | 255817 |
| 2023-04-18 | 42.60 | $43.62 | 163249 |
| 2023-04-17 | 42.50 | $43.74 | 366800 |
| 2023-04-14 | 42.37 | $42.70 | 152504 |
| 2023-04-13 | 42.33 | $43.21 | 130100 |
| 2023-04-12 | 42.24 | $43.13 | 143201 |
| 2023-04-11 | 42.14 | $42.90 | 126546 |
| 2023-04-10 | 42.06 | $42.99 | 142200 |
| 2023-04-06 | 41.97 | $43.00 | 183539 |
| 2023-04-05 | 41.86 | $42.18 | 221429 |
| 2023-04-04 | 41.82 | $42.42 | 182300 |
| 2023-04-03 | 41.76 | $42.49 | 197400 |
| 2023-03-31 | 41.68 | $42.00 | 516821 |
| 2023-03-30 | 41.65 | $42.35 | 318800 |
| 2023-03-29 | 41.58 | $42.43 | 193633 |
| 2023-03-28 | 41.49 | $41.92 | 228000 |
| 2023-03-27 | 41.44 | $41.36 | 246000 |
| 2023-03-24 | 41.45 | $41.31 | 220600 |
| 2023-03-23 | 41.46 | $40.81 | 322500 |
| 2023-03-22 | 41.53 | $41.20 | 327500 |
| 2023-03-21 | 41.57 | $40.05 | 290939 |
| 2023-03-20 | 41.73 | $38.88 | 280600 |
| 2023-03-17 | 42.03 | $39.47 | 210900 |
| 2023-03-16 | 42.30 | $39.06 | 481238 |
| 2023-03-15 | 42.64 | $40.10 | 300338 |
| 2023-03-14 | 42.90 | $41.79 | 470900 |
| 2023-03-13 | 43.02 | $42.45 | 334520 |
| 2023-03-10 | 43.08 | $41.62 | 196045 |
| 2023-03-09 | 43.24 | $43.00 | 161610 |
| 2023-03-08 | 43.26 | $43.03 | 263005 |
| 2023-03-07 | 43.28 | $43.44 | 348000 |
| 2023-03-06 | 43.27 | $44.05 | 255732 |
| 2023-03-03 | 43.19 | $44.00 | 274212 |
| 2023-03-02 | 43.10 | $44.31 | 252834 |
| 2023-03-01 | 42.97 | $43.43 | 290444 |
| 2023-02-28 | 42.92 | $42.52 | 323200 |
| 2023-02-27 | 42.97 | $41.90 | 336314 |
| 2023-02-24 | 43.08 | $40.68 | 355000 |
| 2023-02-23 | 43.33 | $40.99 | 250100 |
| 2023-02-22 | 43.58 | $41.98 | 159600 |
| 2023-02-21 | 43.75 | $41.70 | 273714 |
| 2023-02-17 | 43.96 | $42.73 | 138200 |
| 2023-02-16 | 44.09 | $43.35 | 195700 |
| 2023-02-15 | 44.17 | $42.96 | 138919 |
| 2023-02-14 | 44.30 | $44.07 | 150400 |
| 2023-02-13 | 44.32 | $43.90 | 229813 |
| 2023-02-10 | 44.37 | $43.56 | 292619 |
| 2023-02-09 | 44.45 | $44.53 | 347100 |
| 2023-02-08 | 44.44 | $43.21 | 151842 |
| 2023-02-07 | 44.57 | $43.67 | 149826 |
| 2023-02-06 | 44.67 | $43.60 | 245531 |
| 2023-02-03 | 44.78 | $43.18 | 244109 |
| 2023-02-02 | 44.95 | $43.55 | 198600 |
| 2023-02-01 | 45.10 | $44.70 | 241400 |
| 2023-01-31 | 45.14 | $45.30 | 200041 |
| 2023-01-30 | 45.12 | $45.60 | 177600 |
| 2023-01-27 | 45.07 | $45.48 | 264343 |
| 2023-01-26 | 45.03 | $46.31 | 410231 |
| 2023-01-25 | 44.89 | $45.86 | 203700 |
| 2023-01-24 | 44.79 | $45.85 | 244700 |
| 2023-01-23 | 44.68 | $45.77 | 237300 |
| 2023-01-20 | 44.56 | $45.31 | 165400 |
| 2023-01-19 | 44.48 | $45.13 | 352502 |
| 2023-01-18 | 44.42 | $44.28 | 346941 |
| 2023-01-17 | 44.43 | $44.07 | 347900 |
| 2023-01-13 | 44.47 | $45.26 | 211000 |
| 2023-01-12 | 44.38 | $45.76 | 153800 |
| 2023-01-11 | 44.24 | $44.41 | 236242 |
| 2023-01-10 | 44.22 | $44.57 | 201200 |
| 2023-01-09 | 44.19 | $44.89 | 346400 |
| 2023-01-06 | 44.11 | $46.13 | 243000 |
| 2023-01-05 | 43.90 | $45.97 | 203345 |
| 2023-01-04 | 43.68 | $47.82 | 406345 |
| 2023-01-03 | 43.25 | $45.80 | 414500 |
| 2022-12-30 | 42.98 | $44.43 | 234800 |
| 2022-12-29 | 42.82 | $44.37 | 225600 |
| 2022-12-28 | 42.66 | $43.95 | 228200 |
| 2022-12-27 | 42.52 | $45.66 | 297844 |
| 2022-12-23 | 42.19 | $44.37 | 262232 |
| 2022-12-22 | 41.97 | $42.67 | 296210 |
| 2022-12-21 | 41.89 | $43.93 | 263900 |
| 2022-12-20 | 41.68 | $43.55 | 339529 |
| 2022-12-19 | 41.48 | $42.81 | 508328 |
| 2022-12-16 | 41.34 | $43.37 | 310224 |
| 2022-12-15 | 41.13 | $43.55 | 852100 |
| 2022-12-14 | 40.87 | $43.44 | 368018 |
| 2022-12-13 | 40.60 | $44.87 | 449700 |
| 2022-12-12 | 40.15 | $43.80 | 563100 |
| 2022-12-09 | 39.77 | $43.40 | 489830 |
| 2022-12-08 | 39.39 | $43.44 | 703900 |
| 2022-12-07 | 38.96 | $41.26 | 821300 |
| 2022-12-06 | 38.72 | $43.13 | 378540 |
| 2022-12-05 | 38.25 | $42.08 | 636687 |
| 2022-12-02 | 37.85 | $41.61 | 333915 |
| 2022-12-01 | 37.45 | $41.35 | 349941 |
| 2022-11-30 | 37.04 | $40.20 | 393604 |
| 2022-11-29 | 36.71 | $38.91 | 467825 |
| 2022-11-28 | 36.48 | $37.65 | 683700 |
| 2022-11-25 | 36.35 | $37.80 | 360103 |
| 2022-11-23 | 36.20 | $38.18 | 403600 |
| 2022-11-22 | 35.99 | $37.95 | 369900 |
| 2022-11-21 | 35.79 | $37.93 | 504440 |
| 2022-11-18 | 35.56 | $38.67 | 511900 |
| 2022-11-17 | 35.24 | $39.40 | 1.1M |
| 2022-11-16 | 34.80 | $38.16 | 1.3M |
| 2022-11-15 | 34.44 | $38.26 | 2.7M |
| 2022-11-14 | 34.04 | $38.14 | 2.1M |
| 2022-11-11 | 33.61 | $37.66 | 1.0M |
| 2022-11-10 | 33.18 | $35.23 | 1.9M |
| 2022-11-09 | 32.97 | $34.07 | 599323 |
| 2022-11-08 | 32.85 | $34.50 | 1.6M |
| 2022-11-07 | 32.68 | $34.34 | 3.0M |
| 2022-11-04 | 32.51 | $33.76 | 2.1M |
| 2022-11-03 | 32.37 | $32.05 | 793644 |
| 2022-11-02 | 32.41 | $31.69 | 594434 |
| 2022-11-01 | 32.48 | $31.60 | 895000 |
| 2022-10-31 | 32.58 | $30.14 | 871200 |
| 2022-10-28 | 32.83 | $29.58 | 733726 |
| 2022-10-27 | 33.17 | $30.32 | 802533 |
| 2022-10-26 | 33.48 | $30.04 | 546000 |
| 2022-10-25 | 33.84 | $29.83 | 884346 |
| 2022-10-24 | 34.26 | $30.32 | 932700 |
| 2022-10-21 | 34.67 | $33.98 | 302125 |
| 2022-10-20 | 34.75 | $34.15 | 534732 |
| 2022-10-19 | 34.81 | $34.25 | 470800 |
| 2022-10-18 | 34.87 | $34.39 | 567000 |
| 2022-10-17 | 34.92 | $34.71 | 705026 |
| 2022-10-14 | 34.94 | $34.10 | 518931 |
| 2022-10-13 | 35.03 | $34.33 | 607635 |
| 2022-10-12 | 35.10 | $34.61 | 322010 |
| 2022-10-11 | 35.15 | $34.08 | 505612 |
| 2022-10-10 | 35.27 | $34.89 | 892405 |
| 2022-10-07 | 35.31 | $35.41 | 617245 |
| 2022-10-06 | 35.29 | $35.24 | 299200 |
| 2022-10-05 | 35.30 | $35.43 | 419800 |
| 2022-10-04 | 35.29 | $34.40 | 657700 |
| 2022-10-03 | 35.38 | $33.66 | 567500 |
| 2022-09-30 | 35.56 | $33.08 | 551826 |
| 2022-09-29 | 35.82 | $32.92 | 684800 |
| 2022-09-28 | 36.13 | $33.96 | 461200 |
| 2022-09-27 | 36.36 | $34.08 | 796815 |
| 2022-09-26 | 36.60 | $34.65 | 485601 |
| 2022-09-23 | 36.80 | $34.68 | 450100 |
| 2022-09-22 | 37.02 | $35.17 | 438800 |
| 2022-09-21 | 37.22 | $35.91 | 261500 |
| 2022-09-20 | 37.36 | $36.06 | 432100 |
| 2022-09-19 | 37.49 | $36.36 | 701125 |
| 2022-09-16 | 37.61 | $36.11 | 406200 |
| 2022-09-15 | 37.77 | $36.09 | 538000 |
| 2022-09-14 | 37.95 | $36.27 | 268549 |
| 2022-09-13 | 38.12 | $36.50 | 399810 |
| 2022-09-12 | 38.29 | $38.17 | 430718 |
| 2022-09-09 | 38.31 | $37.69 | 358300 |
| 2022-09-08 | 38.37 | $36.64 | 962621 |
| 2022-09-07 | 38.55 | $37.16 | 396200 |
| 2022-09-06 | 38.70 | $37.41 | 551800 |
| 2022-09-02 | 38.84 | $37.45 | 274900 |
| 2022-09-01 | 38.98 | $38.45 | 326800 |
| 2022-08-31 | 39.04 | $38.27 | 277700 |
| 2022-08-30 | 39.12 | $38.34 | 257043 |
| 2022-08-29 | 39.20 | $39.43 | 435338 |
| 2022-08-26 | 39.18 | $39.60 | 267545 |
| 2022-08-25 | 39.13 | $39.81 | 339200 |
| 2022-08-24 | 39.06 | $37.95 | 322100 |
| 2022-08-23 | 39.18 | $38.07 | 453300 |
| 2022-08-22 | 39.30 | $38.02 | 741600 |
| 2022-08-19 | 39.43 | $38.05 | 363520 |
| 2022-08-18 | 39.58 | $38.27 | 308949 |
| 2022-08-17 | 39.72 | $38.94 | 196632 |
| 2022-08-16 | 39.80 | $39.28 | 241100 |
| 2022-08-15 | 39.85 | $39.55 | 271100 |
| 2022-08-12 | 39.88 | $39.63 | 351900 |
| 2022-08-11 | 39.91 | $38.90 | 383900 |
| 2022-08-10 | 40.02 | $38.95 | 341029 |
| 2022-08-09 | 40.13 | $39.09 | 405500 |
| 2022-08-08 | 40.24 | $39.07 | 322301 |
| 2022-08-05 | 40.36 | $38.80 | 313911 |
| 2022-08-04 | 40.53 | $38.94 | 209900 |
| 2022-08-03 | 40.69 | $38.23 | 337510 |
| 2022-08-02 | 40.95 | $38.10 | 432529 |
| 2022-08-01 | 41.25 | $38.85 | 360500 |
| 2022-07-29 | 41.50 | $40.15 | 280524 |
| 2022-07-28 | 41.65 | $40.52 | 278600 |
| 2022-07-27 | 41.77 | $41.25 | 498100 |
| 2022-07-26 | 41.82 | $41.06 | 501900 |
| 2022-07-25 | 41.90 | $41.01 | 307830 |
| 2022-07-22 | 41.99 | $40.30 | 188329 |
| 2022-07-21 | 42.17 | $40.60 | 216700 |
| 2022-07-20 | 42.34 | $41.95 | 265600 |
| 2022-07-19 | 42.38 | $43.05 | 214800 |
| 2022-07-18 | 42.31 | $42.20 | 273721 |
| 2022-07-15 | 42.32 | $41.86 | 295900 |
| 2022-07-14 | 42.37 | $42.05 | 285601 |
| 2022-07-13 | 42.40 | $42.80 | 193003 |
| 2022-07-12 | 42.36 | $42.35 | 173826 |
| 2022-07-11 | 42.36 | $42.37 | 247847 |
| 2022-07-08 | 42.36 | $43.70 | 280100 |
| 2022-07-07 | 42.22 | $43.94 | 273600 |
| 2022-07-06 | 42.04 | $43.49 | 267300 |
| 2022-07-05 | 41.88 | $43.92 | 331800 |
| 2022-07-01 | 41.67 | $43.87 | 217013 |
| 2022-06-30 | 41.44 | $43.82 | 763639 |
| 2022-06-29 | 41.19 | $43.85 | 512622 |
| 2022-06-28 | 40.91 | $43.04 | 416544 |
| 2022-06-27 | 40.68 | $42.07 | 415321 |
| 2022-06-24 | 40.54 | $41.02 | 271500 |
| 2022-06-23 | 40.49 | $40.45 | 284700 |
| 2022-06-22 | 40.49 | $40.50 | 326600 |
| 2022-06-21 | 40.49 | $41.62 | 585700 |
| 2022-06-17 | 40.37 | $40.46 | 391231 |
| 2022-06-16 | 40.36 | $39.52 | 1.0M |
| 2022-06-15 | 40.45 | $40.40 | 346723 |
| 2022-06-14 | 40.46 | $40.03 | 577300 |
| 2022-06-13 | 40.50 | $40.16 | 476900 |
| 2022-06-10 | 40.54 | $40.95 | 776400 |
| 2022-06-09 | 40.49 | $41.78 | 1.0M |
| 2022-06-08 | 40.36 | $41.81 | 569300 |
| 2022-06-07 | 40.21 | $41.49 | 315300 |
| 2022-06-06 | 40.07 | $42.08 | 238846 |
| 2022-06-03 | 39.86 | $41.15 | 271446 |
| 2022-06-02 | 39.72 | $41.53 | 641600 |
| 2022-06-01 | 39.53 | $40.93 | 429638 |
| 2022-05-31 | 39.39 | $41.32 | 549805 |
| 2022-05-27 | 39.18 | $40.49 | 320600 |
| 2022-05-26 | 39.04 | $39.77 | 350217 |
| 2022-05-25 | 38.97 | $39.26 | 345422 |
| 2022-05-24 | 38.94 | $38.92 | 371700 |
| 2022-05-23 | 38.94 | $39.71 | 391000 |
| 2022-05-20 | 38.86 | $40.86 | 416938 |
| 2022-05-19 | 38.65 | $39.90 | 308600 |
| 2022-05-18 | 38.52 | $38.97 | 946101 |
| 2022-05-17 | 38.47 | $39.49 | 361146 |
| 2022-05-16 | 38.36 | $37.82 | 355729 |
| 2022-05-13 | 38.42 | $37.37 | 409010 |
| 2022-05-12 | 38.53 | $36.69 | 414000 |
| 2022-05-11 | 38.72 | $36.10 | 558248 |
| 2022-05-10 | 39.00 | $36.71 | 706613 |
| 2022-05-09 | 39.24 | $36.51 | 934708 |
| 2022-05-06 | 39.52 | $37.58 | 830539 |
| 2022-05-05 | 39.73 | $37.94 | 507600 |
| 2022-05-04 | 39.92 | $39.40 | 273000 |
| 2022-05-03 | 39.97 | $39.49 | 352200 |
| 2022-05-02 | 40.02 | $38.88 | 398609 |
| 2022-04-29 | 40.14 | $39.04 | 384837 |
| 2022-04-28 | 40.26 | $39.85 | 624100 |
| 2022-04-27 | 40.30 | $39.03 | 456707 |
| 2022-04-26 | 40.43 | $37.77 | 366829 |
| 2022-04-25 | 40.71 | $38.32 | 431600 |
| 2022-04-22 | 40.97 | $39.50 | 263611 |
| 2022-04-21 | 41.12 | $39.95 | 249700 |
| 2022-04-20 | 41.24 | $40.47 | 306544 |
| 2022-04-19 | 41.33 | $40.01 | 409719 |
| 2022-04-18 | 41.46 | $40.30 | 427200 |
| 2022-04-14 | 41.59 | $40.64 | 284600 |
| 2022-04-13 | 41.69 | $40.94 | 462423 |
| 2022-04-12 | 41.76 | $41.06 | 618200 |
| 2022-04-11 | 41.84 | $41.69 | 601400 |
| 2022-04-08 | 41.85 | $42.88 | 316800 |
| 2022-04-07 | 41.75 | $41.85 | 350641 |
| 2022-04-06 | 41.74 | $42.05 | 318541 |
| 2022-04-05 | 41.70 | $42.60 | 375201 |
| 2022-04-04 | 41.61 | $42.99 | 361803 |
| 2022-04-01 | 41.46 | $42.40 | 828840 |
| 2022-03-31 | 41.36 | $41.84 | 983600 |
| 2022-03-30 | 41.31 | $42.33 | 306400 |
| 2022-03-29 | 41.21 | $41.78 | 454200 |
| 2022-03-28 | 41.15 | $41.45 | 580200 |
| 2022-03-25 | 41.11 | $41.26 | 601804 |
| 2022-03-24 | 41.10 | $42.43 | 736600 |
| 2022-03-23 | 40.96 | $42.01 | 674244 |
| 2022-03-22 | 40.85 | $41.93 | 1.5M |
| 2022-03-21 | 40.73 | $41.87 | 381900 |
| 2022-03-18 | 40.61 | $42.00 | 584100 |
| 2022-03-17 | 40.47 | $40.72 | 488600 |
| 2022-03-16 | 40.44 | $40.83 | 856343 |
| 2022-03-15 | 40.40 | $37.89 | 663000 |
| 2022-03-14 | 40.66 | $39.02 | 436200 |
| 2022-03-11 | 40.84 | $39.05 | 687344 |
| 2022-03-10 | 41.02 | $37.37 | 564625 |
| 2022-03-09 | 41.41 | $36.96 | 488100 |
| 2022-03-08 | 41.88 | $37.54 | 682049 |
| 2022-03-07 | 42.33 | $38.43 | 693606 |
| 2022-03-04 | 42.74 | $40.49 | 456000 |
| 2022-03-03 | 42.98 | $41.18 | 370647 |
| 2022-03-02 | 43.17 | $41.20 | 416942 |
| 2022-03-01 | 43.38 | $41.48 | 381032 |
| 2022-02-28 | 43.58 | $41.84 | 387400 |
| 2022-02-25 | 43.76 | $42.60 | 309143 |
| 2022-02-24 | 43.88 | $42.25 | 320400 |
| 2022-02-23 | 44.06 | $42.91 | 254300 |
| 2022-02-22 | 44.18 | $43.86 | 343621 |
| 2022-02-18 | 44.21 | $45.11 | 245518 |
| 2022-02-17 | 44.12 | $45.43 | 207727 |
| 2022-02-16 | 43.98 | $45.77 | 613220 |
| 2022-02-15 | 43.79 | $45.14 | 289400 |
| 2022-02-14 | 43.65 | $44.52 | 319600 |
| 2022-02-11 | 43.56 | $44.24 | 226904 |
| 2022-02-10 | 43.48 | $44.20 | 276400 |
| 2022-02-09 | 43.41 | $45.23 | 239327 |
| 2022-02-08 | 43.22 | $44.77 | 259846 |
| 2022-02-07 | 43.05 | $44.07 | 327731 |
| 2022-02-04 | 42.95 | $43.81 | 384800 |
| 2022-02-03 | 42.85 | $42.64 | 247200 |
| 2022-02-02 | 42.88 | $42.99 | 236300 |
| 2022-02-01 | 42.87 | $42.66 | 399400 |
| 2022-01-31 | 42.89 | $42.41 | 451900 |
| 2022-01-28 | 42.94 | $42.09 | 561600 |
| 2022-01-27 | 43.03 | $43.48 | 448600 |
| 2022-01-26 | 42.98 | $44.01 | 413600 |
| 2022-01-25 | 42.87 | $44.40 | 442000 |
| 2022-01-24 | 42.71 | $45.15 | 603816 |
| 2022-01-21 | 42.45 | $45.40 | 419000 |
| 2022-01-20 | 42.14 | $45.60 | 461209 |
| 2022-01-19 | 41.78 | $43.33 | 454900 |
| 2022-01-18 | 41.61 | $42.62 | 580100 |
| 2022-01-14 | 41.51 | $43.73 | 413323 |
| 2022-01-13 | 41.27 | $42.53 | 825500 |
| 2022-01-12 | 41.14 | $42.03 | 559500 |
| 2022-01-11 | 41.05 | $40.75 | 555515 |
| 2022-01-10 | 41.08 | $41.29 | 790246 |
| 2022-01-07 | 41.06 | $41.77 | 319000 |
| 2022-01-06 | 40.98 | $40.81 | 394500 |
| 2022-01-05 | 41.00 | $40.23 | 321000 |
| 2022-01-04 | 41.08 | $41.11 | 426000 |
| 2022-01-03 | 41.08 | $40.65 | 437123 |
| 2021-12-31 | 41.12 | $40.32 | 278800 |
| 2021-12-30 | 41.21 | $40.83 | 409819 |
| 2021-12-29 | 41.25 | $40.61 | 361900 |
| 2021-12-28 | 41.32 | $40.43 | 344700 |
| 2021-12-27 | 41.41 | $40.50 | 458100 |
| 2021-12-23 | 41.51 | $40.44 | 437130 |
| 2021-12-22 | 41.62 | $40.30 | 317430 |
| 2021-12-21 | 41.76 | $40.23 | 622217 |
| 2021-12-20 | 41.92 | $40.23 | 521900 |
| 2021-12-17 | 42.09 | $40.69 | 415000 |
| 2021-12-16 | 42.24 | $41.05 | 385400 |
| 2021-12-15 | 42.37 | $40.43 | 393101 |
| 2021-12-14 | 42.57 | $41.00 | 387900 |
| 2021-12-13 | 42.74 | $41.10 | 538500 |
| 2021-12-10 | 42.91 | $42.17 | 388103 |
| 2021-12-09 | 42.99 | $42.17 | 665400 |
| 2021-12-08 | 43.07 | $42.54 | 316900 |
| 2021-12-07 | 43.13 | $42.28 | 468400 |
| 2021-12-06 | 43.22 | $42.07 | 510034 |
| 2021-12-03 | 43.34 | $41.28 | 426006 |
| 2021-12-02 | 43.56 | $42.65 | 429100 |
| 2021-12-01 | 43.65 | $42.13 | 335715 |
| 2021-11-30 | 43.81 | $42.13 | 459200 |
| 2021-11-29 | 43.99 | $42.88 | 338717 |
| 2021-11-26 | 44.11 | $42.98 | 198100 |
| 2021-11-24 | 44.22 | $45.05 | 217221 |
| 2021-11-23 | 44.14 | $43.86 | 326738 |
| 2021-11-22 | 44.17 | $43.94 | 325814 |
| 2021-11-19 | 44.19 | $43.54 | 258510 |
| 2021-11-18 | 44.26 | $43.27 | 251000 |
| 2021-11-17 | 44.36 | $43.61 | 241726 |
| 2021-11-16 | 44.44 | $44.02 | 255724 |
| 2021-11-15 | 44.48 | $43.88 | 353547 |
| 2021-11-12 | 44.55 | $42.82 | 154313 |
| 2021-11-11 | 44.73 | $42.97 | 290321 |
| 2021-11-10 | 44.92 | $42.31 | 245708 |
| 2021-11-09 | 45.19 | $43.76 | 279700 |
| 2021-11-08 | 45.34 | $44.51 | 280200 |
| 2021-11-05 | 45.43 | $44.42 | 238022 |
| 2021-11-04 | 45.53 | $43.85 | 281100 |
| 2021-11-03 | 45.71 | $44.30 | 362800 |
| 2021-11-02 | 45.86 | $45.22 | 237109 |
| 2021-11-01 | 45.93 | $45.70 | 275536 |
| 2021-10-29 | 45.95 | $45.24 | 199935 |
| 2021-10-28 | 46.03 | $46.19 | 202707 |
| 2021-10-27 | 46.01 | $45.31 | 154644 |
| 2021-10-26 | 46.08 | $46.19 | 311617 |
| 2021-10-25 | 46.07 | $46.91 | 288741 |
| 2021-10-22 | 45.98 | $46.09 | 163812 |
| 2021-10-21 | 45.97 | $46.23 | 223500 |
| 2021-10-20 | 45.94 | $47.02 | 137200 |
| 2021-10-19 | 45.83 | $46.53 | 250700 |
| 2021-10-18 | 45.76 | $45.36 | 363838 |
| 2021-10-15 | 45.80 | $45.58 | 170200 |
| 2021-10-14 | 45.82 | $45.30 | 163636 |
| 2021-10-13 | 45.88 | $45.47 | 221800 |
| 2021-10-12 | 45.92 | $44.93 | 154342 |
| 2021-10-11 | 46.02 | $45.31 | 239028 |
| 2021-10-08 | 46.10 | $46.59 | 148300 |
| 2021-10-07 | 46.05 | $46.42 | 214903 |
| 2021-10-06 | 46.01 | $46.26 | 143000 |
| 2021-10-05 | 45.98 | $46.18 | 279503 |
| 2021-10-04 | 45.96 | $44.96 | 367040 |
| 2021-10-01 | 46.07 | $45.79 | 213430 |
| 2021-09-30 | 46.10 | $46.01 | 265400 |
| 2021-09-29 | 46.11 | $45.36 | 183527 |
| 2021-09-28 | 46.18 | $44.14 | 373310 |
| 2021-09-27 | 46.40 | $44.80 | 599144 |
| 2021-09-24 | 46.57 | $44.10 | 210022 |
| 2021-09-23 | 46.83 | $45.32 | 386900 |
| 2021-09-22 | 46.99 | $46.09 | 294024 |
| 2021-09-21 | 47.08 | $45.33 | 462623 |
| 2021-09-20 | 47.27 | $42.90 | 1.3M |
| 2021-09-17 | 47.72 | $45.09 | 233904 |
| 2021-09-16 | 48.00 | $45.42 | 330800 |
| 2021-09-15 | 48.27 | $46.46 | 344818 |
| 2021-09-14 | 48.47 | $48.02 | 155900 |
| 2021-09-13 | 48.51 | $48.68 | 153244 |
| 2021-09-10 | 48.49 | $48.80 | 247300 |
| 2021-09-09 | 48.46 | $48.06 | 270600 |
| 2021-09-08 | 48.50 | $48.87 | 516200 |
| 2021-09-07 | 48.47 | $48.97 | 512230 |
| 2021-09-03 | 48.41 | $47.90 | 166734 |
| 2021-09-02 | 48.47 | $47.57 | 195400 |
| 2021-09-01 | 48.56 | $48.20 | 272913 |
| 2021-08-31 | 48.60 | $47.83 | 220336 |
| 2021-08-30 | 48.68 | $48.21 | 333117 |
| 2021-08-27 | 48.73 | $48.96 | 250800 |
| 2021-08-26 | 48.71 | $48.23 | 189200 |
| 2021-08-25 | 48.76 | $49.00 | 245738 |
| 2021-08-24 | 48.73 | $48.93 | 238921 |
| 2021-08-23 | 48.71 | $49.68 | 254415 |
| 2021-08-20 | 48.61 | $49.74 | 183621 |
| 2021-08-19 | 48.49 | $50.50 | 214719 |
| 2021-08-18 | 48.28 | $49.71 | 233942 |
| 2021-08-17 | 48.12 | $49.69 | 255000 |
| 2021-08-16 | 47.96 | $48.57 | 215041 |
| 2021-08-13 | 47.90 | $47.99 | 221900 |
| 2021-08-12 | 47.89 | $46.95 | 189004 |
| 2021-08-11 | 47.98 | $48.26 | 171700 |
| 2021-08-10 | 47.95 | $47.95 | 193007 |
| 2021-08-09 | 47.95 | $47.89 | 196200 |
| 2021-08-06 | 47.96 | $47.24 | 196800 |
| 2021-08-05 | 48.04 | $47.11 | 174616 |
| 2021-08-04 | 48.14 | $47.86 | 173240 |
| 2021-08-03 | 48.16 | $47.80 | 284300 |
| 2021-08-02 | 48.20 | $47.40 | 414122 |
| 2021-07-30 | 48.29 | $47.94 | 326600 |
| 2021-07-29 | 48.32 | $47.32 | 335436 |
| 2021-07-28 | 48.43 | $45.86 | 440839 |
| 2021-07-27 | 48.70 | $45.96 | 766500 |
| 2021-07-26 | 48.99 | $48.11 | 264800 |
| 2021-07-23 | 49.08 | $48.72 | 238800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
37.93
2026-07-21
Close Price
$39.13
Vol: 197959
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.12
Average
37.44
Maximum
49.06
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 37.93 | $39.13 | 197959 |
| 2026-07-20 | 37.78 | $38.68 | 722500 |
| 2026-07-17 | 37.66 | $38.66 | 365500 |
| 2026-07-16 | 37.54 | $38.71 | 425324 |
| 2026-07-15 | 37.42 | $39.41 | 652500 |
| 2026-07-14 | 37.22 | $38.16 | 532500 |
| 2026-07-13 | 37.15 | $36.99 | 673200 |
| 2026-07-10 | 37.19 | $37.27 | 276700 |
| 2026-07-09 | 37.19 | $37.05 | 520918 |
| 2026-07-08 | 37.22 | $37.13 | 426300 |
| 2026-07-07 | 37.24 | $36.98 | 554700 |
| 2026-07-06 | 37.27 | $37.74 | 485000 |
| 2026-07-02 | 37.23 | $37.17 | 444100 |
| 2026-07-01 | 37.28 | $36.91 | 349100 |
| 2026-06-30 | 37.37 | $36.59 | 436300 |
| 2026-06-29 | 37.52 | $36.72 | 427103 |
| 2026-06-26 | 37.68 | $36.46 | 1.4M |
| 2026-06-25 | 37.89 | $36.39 | 1.4M |
| 2026-06-24 | 38.15 | $37.59 | 1.0M |
| 2026-06-23 | 38.31 | $37.78 | 2.1M |
| 2026-06-22 | 38.49 | $37.86 | 659800 |
| 2026-06-18 | 38.69 | $37.49 | 756449 |
| 2026-06-17 | 38.95 | $37.76 | 779900 |
| 2026-06-16 | 39.21 | $38.30 | 462700 |
| 2026-06-15 | 39.45 | $38.89 | 645500 |
| 2026-06-12 | 39.67 | $38.22 | 630600 |
| 2026-06-11 | 39.97 | $38.02 | 992132 |
| 2026-06-10 | 40.34 | $35.83 | 577500 |
| 2026-06-09 | 40.95 | $36.41 | 999726 |
| 2026-06-08 | 41.55 | $36.97 | 702300 |
| 2026-06-05 | 42.13 | $37.20 | 472800 |
| 2026-06-04 | 42.72 | $39.21 | 501200 |
| 2026-06-03 | 43.15 | $41.78 | 308917 |
| 2026-06-02 | 43.35 | $42.02 | 297310 |
| 2026-06-01 | 43.53 | $41.69 | 210800 |
| 2026-05-29 | 43.76 | $42.06 | 204400 |
| 2026-05-28 | 43.96 | $43.02 | 207631 |
| 2026-05-27 | 44.07 | $43.08 | 184625 |
| 2026-05-26 | 44.17 | $43.16 | 158600 |
| 2026-05-22 | 44.27 | $43.74 | 296025 |
| 2026-05-21 | 44.29 | $43.93 | 173200 |
| 2026-05-20 | 44.29 | $43.43 | 276200 |
| 2026-05-19 | 44.33 | $43.67 | 248428 |
| 2026-05-18 | 44.34 | $44.40 | 441200 |
| 2026-05-15 | 44.28 | $44.52 | 554100 |
| 2026-05-14 | 44.20 | $45.00 | 349500 |
| 2026-05-13 | 44.05 | $45.53 | 306600 |
| 2026-05-12 | 43.85 | $44.43 | 214200 |
| 2026-05-11 | 43.76 | $44.56 | 165700 |
| 2026-05-08 | 43.65 | $44.59 | 304600 |
| 2026-05-07 | 43.55 | $44.83 | 358100 |
| 2026-05-06 | 43.43 | $45.33 | 788806 |
| 2026-05-05 | 43.26 | $44.14 | 461528 |
| 2026-05-04 | 43.21 | $43.75 | 246900 |
| 2026-05-01 | 43.20 | $44.50 | 198903 |
| 2026-04-30 | 43.12 | $44.25 | 263600 |
| 2026-04-29 | 43.06 | $42.75 | 166700 |
| 2026-04-28 | 43.16 | $42.56 | 182647 |
| 2026-04-27 | 43.28 | $42.39 | 212500 |
| 2026-04-24 | 43.41 | $41.91 | 185640 |
| 2026-04-23 | 43.61 | $41.75 | 480246 |
| 2026-04-22 | 43.83 | $42.50 | 182344 |
| 2026-04-21 | 43.98 | $42.12 | 243900 |
| 2026-04-20 | 44.17 | $43.01 | 216600 |
| 2026-04-17 | 44.27 | $42.79 | 328500 |
| 2026-04-16 | 44.39 | $42.77 | 203400 |
| 2026-04-15 | 44.50 | $43.25 | 177900 |
| 2026-04-14 | 44.57 | $44.92 | 230905 |
| 2026-04-13 | 44.47 | $45.29 | 227131 |
| 2026-04-10 | 44.33 | $45.59 | 166345 |
| 2026-04-09 | 44.13 | $45.87 | 246205 |
| 2026-04-08 | 43.90 | $45.33 | 370725 |
| 2026-04-07 | 43.72 | $44.60 | 293241 |
| 2026-04-06 | 43.59 | $44.48 | 197029 |
| 2026-04-02 | 43.47 | $44.57 | 364200 |
| 2026-04-01 | 43.33 | $44.85 | 354200 |
| 2026-03-31 | 43.15 | $44.42 | 378400 |
| 2026-03-30 | 43.00 | $43.35 | 266540 |
| 2026-03-27 | 42.96 | $43.43 | 262430 |
| 2026-03-26 | 42.91 | $43.90 | 270318 |
| 2026-03-25 | 42.82 | $44.29 | 386600 |
| 2026-03-24 | 42.68 | $43.25 | 311204 |
| 2026-03-23 | 42.65 | $41.75 | 313422 |
| 2026-03-20 | 42.76 | $42.62 | 352900 |
| 2026-03-19 | 42.80 | $42.27 | 371600 |
| 2026-03-18 | 42.87 | $41.97 | 335800 |
| 2026-03-17 | 42.96 | $42.79 | 965300 |
| 2026-03-16 | 42.98 | $43.08 | 594100 |
| 2026-03-13 | 42.95 | $41.93 | 530313 |
| 2026-03-12 | 43.04 | $42.55 | 261624 |
| 2026-03-11 | 43.08 | $43.86 | 287100 |
| 2026-03-10 | 42.99 | $43.58 | 355220 |
| 2026-03-09 | 42.93 | $42.32 | 771918 |
| 2026-03-06 | 43.00 | $42.76 | 458200 |
| 2026-03-05 | 43.04 | $43.07 | 385039 |
| 2026-03-04 | 43.06 | $42.06 | 397149 |
| 2026-03-03 | 43.19 | $42.79 | 498031 |
| 2026-03-02 | 43.27 | $43.69 | 249113 |
| 2026-02-27 | 43.28 | $44.17 | 249300 |
| 2026-02-26 | 43.25 | $43.42 | 201800 |
| 2026-02-25 | 43.30 | $43.57 | 346710 |
| 2026-02-24 | 43.34 | $43.62 | 215200 |
| 2026-02-23 | 43.37 | $43.29 | 281819 |
| 2026-02-20 | 43.43 | $42.88 | 236100 |
| 2026-02-19 | 43.53 | $42.22 | 244116 |
| 2026-02-18 | 43.69 | $42.16 | 231208 |
| 2026-02-17 | 43.86 | $41.93 | 278840 |
| 2026-02-13 | 44.06 | $40.99 | 371700 |
| 2026-02-12 | 44.35 | $42.20 | 486625 |
| 2026-02-11 | 44.54 | $43.68 | 277600 |
| 2026-02-10 | 44.59 | $44.06 | 409700 |
| 2026-02-09 | 44.59 | $44.65 | 474600 |
| 2026-02-06 | 44.54 | $43.93 | 244000 |
| 2026-02-05 | 44.55 | $44.60 | 443800 |
| 2026-02-04 | 44.49 | $45.81 | 758611 |
| 2026-02-03 | 44.31 | $45.69 | 241038 |
| 2026-02-02 | 44.14 | $45.98 | 218600 |
| 2026-01-30 | 43.92 | $46.15 | 277902 |
| 2026-01-29 | 43.66 | $46.43 | 236343 |
| 2026-01-28 | 43.35 | $45.06 | 256400 |
| 2026-01-27 | 43.16 | $44.63 | 189449 |
| 2026-01-26 | 43.01 | $42.81 | 213500 |
| 2026-01-23 | 43.03 | $42.62 | 227700 |
| 2026-01-22 | 43.06 | $42.66 | 196517 |
| 2026-01-21 | 43.10 | $42.68 | 237620 |
| 2026-01-20 | 43.13 | $42.09 | 285900 |
| 2026-01-16 | 43.21 | $42.62 | 228300 |
| 2026-01-15 | 43.24 | $43.81 | 188742 |
| 2026-01-14 | 43.14 | $43.31 | 265221 |
| 2026-01-13 | 43.09 | $43.32 | 214741 |
| 2026-01-12 | 43.01 | $43.68 | 249807 |
| 2026-01-09 | 42.89 | $43.67 | 152000 |
| 2026-01-08 | 42.74 | $43.38 | 198400 |
| 2026-01-07 | 42.61 | $43.92 | 215300 |
| 2026-01-06 | 42.41 | $44.15 | 204228 |
| 2026-01-05 | 42.17 | $43.67 | 239600 |
| 2026-01-02 | 41.96 | $42.85 | 259139 |
| 2025-12-31 | 41.82 | $41.03 | 116900 |
| 2025-12-30 | 41.86 | $42.17 | 244428 |
| 2025-12-29 | 41.78 | $42.43 | 123900 |
| 2025-12-26 | 41.67 | $43.26 | 114811 |
| 2025-12-24 | 41.48 | $42.85 | 113200 |
| 2025-12-23 | 41.32 | $42.60 | 260000 |
| 2025-12-22 | 41.18 | $42.70 | 330300 |
| 2025-12-19 | 41.01 | $42.43 | 301300 |
| 2025-12-18 | 40.85 | $41.92 | 213642 |
| 2025-12-17 | 40.74 | $41.28 | 174110 |
| 2025-12-16 | 40.68 | $41.27 | 251224 |
| 2025-12-15 | 40.63 | $41.39 | 189200 |
| 2025-12-12 | 40.57 | $40.10 | 416100 |
| 2025-12-11 | 40.64 | $40.13 | 242600 |
| 2025-12-10 | 40.73 | $40.15 | 181200 |
| 2025-12-09 | 40.83 | $39.85 | 226804 |
| 2025-12-08 | 40.96 | $40.11 | 249128 |
| 2025-12-05 | 41.08 | $40.27 | 148917 |
| 2025-12-04 | 41.20 | $40.45 | 180800 |
| 2025-12-03 | 41.29 | $41.07 | 387900 |
| 2025-12-02 | 41.33 | $41.42 | 157800 |
| 2025-12-01 | 41.33 | $41.54 | 235217 |
| 2025-11-28 | 41.31 | $41.72 | 118806 |
| 2025-11-26 | 41.25 | $41.72 | 192214 |
| 2025-11-25 | 41.18 | $40.99 | 247000 |
| 2025-11-24 | 41.17 | $40.98 | 391200 |
| 2025-11-21 | 41.15 | $39.96 | 312739 |
| 2025-11-20 | 41.20 | $39.82 | 332205 |
| 2025-11-19 | 41.26 | $40.14 | 223806 |
| 2025-11-18 | 41.27 | $40.72 | 312200 |
| 2025-11-17 | 41.20 | $41.50 | 159101 |
| 2025-11-14 | 41.04 | $42.36 | 305800 |
| 2025-11-13 | 40.77 | $42.81 | 176819 |
| 2025-11-12 | 40.43 | $43.33 | 221709 |
| 2025-11-11 | 40.01 | $42.61 | 342600 |
| 2025-11-10 | 39.62 | $42.12 | 1.7M |
| 2025-11-07 | 39.26 | $42.19 | 573400 |
| 2025-11-06 | 38.86 | $41.68 | 288739 |
| 2025-11-05 | 38.49 | $40.68 | 210949 |
| 2025-11-04 | 38.20 | $40.85 | 292300 |
| 2025-11-03 | 37.89 | $41.17 | 247100 |
| 2025-10-31 | 37.54 | $38.97 | 250137 |
| 2025-10-30 | 37.39 | $37.58 | 234918 |
| 2025-10-29 | 37.38 | $39.14 | 244000 |
| 2025-10-28 | 37.22 | $39.13 | 1.1M |
| 2025-10-27 | 37.05 | $37.58 | 1.0M |
| 2025-10-24 | 37.03 | $36.77 | 192800 |
| 2025-10-23 | 37.10 | $36.72 | 181400 |
| 2025-10-22 | 37.16 | $36.16 | 162240 |
| 2025-10-21 | 37.28 | $37.31 | 167000 |
| 2025-10-20 | 37.29 | $37.53 | 138700 |
| 2025-10-17 | 37.27 | $36.54 | 212536 |
| 2025-10-16 | 37.35 | $36.30 | 156343 |
| 2025-10-15 | 37.46 | $36.39 | 142034 |
| 2025-10-14 | 37.57 | $36.48 | 225920 |
| 2025-10-13 | 37.68 | $36.85 | 168447 |
| 2025-10-10 | 37.76 | $36.19 | 208344 |
| 2025-10-09 | 37.92 | $37.66 | 145500 |
| 2025-10-08 | 37.95 | $38.39 | 192723 |
| 2025-10-07 | 37.91 | $38.64 | 137219 |
| 2025-10-06 | 37.84 | $38.89 | 173100 |
| 2025-10-03 | 37.75 | $38.14 | 185131 |
| 2025-10-02 | 37.72 | $38.18 | 291500 |
| 2025-10-01 | 37.68 | $38.50 | 226600 |
| 2025-09-30 | 37.60 | $38.43 | 165500 |
| 2025-09-29 | 37.53 | $38.32 | 237615 |
| 2025-09-26 | 37.46 | $37.05 | 831000 |
| 2025-09-25 | 37.52 | $36.50 | 245646 |
| 2025-09-24 | 37.63 | $36.00 | 296006 |
| 2025-09-23 | 37.80 | $36.49 | 193400 |
| 2025-09-22 | 37.93 | $37.23 | 156900 |
| 2025-09-19 | 37.99 | $36.84 | 279400 |
| 2025-09-18 | 38.09 | $37.82 | 244300 |
| 2025-09-17 | 38.10 | $38.16 | 188500 |
| 2025-09-16 | 38.08 | $38.39 | 168400 |
| 2025-09-15 | 38.04 | $38.79 | 194542 |
| 2025-09-12 | 37.95 | $38.82 | 255000 |
| 2025-09-11 | 37.87 | $39.21 | 158700 |
| 2025-09-10 | 37.74 | $38.66 | 171500 |
| 2025-09-09 | 37.67 | $38.44 | 278800 |
| 2025-09-08 | 37.61 | $37.46 | 644000 |
| 2025-09-05 | 37.65 | $37.13 | 279936 |
| 2025-09-04 | 37.72 | $37.12 | 185300 |
| 2025-09-03 | 37.79 | $37.19 | 195120 |
| 2025-09-02 | 37.86 | $37.36 | 202800 |
| 2025-08-29 | 37.91 | $37.98 | 194540 |
| 2025-08-28 | 37.89 | $37.47 | 195014 |
| 2025-08-27 | 37.92 | $36.99 | 264620 |
| 2025-08-26 | 37.99 | $37.90 | 136406 |
| 2025-08-25 | 37.98 | $37.91 | 135824 |
| 2025-08-22 | 37.97 | $37.91 | 192900 |
| 2025-08-21 | 37.95 | $37.83 | 171900 |
| 2025-08-20 | 37.94 | $38.13 | 174300 |
| 2025-08-19 | 37.88 | $37.86 | 239335 |
| 2025-08-18 | 37.84 | $38.30 | 124503 |
| 2025-08-15 | 37.74 | $38.36 | 166534 |
| 2025-08-14 | 37.63 | $38.98 | 171600 |
| 2025-08-13 | 37.43 | $39.12 | 173800 |
| 2025-08-12 | 37.20 | $38.14 | 127800 |
| 2025-08-11 | 37.05 | $37.41 | 153600 |
| 2025-08-08 | 36.96 | $37.68 | 144710 |
| 2025-08-07 | 36.83 | $37.70 | 165700 |
| 2025-08-06 | 36.69 | $37.55 | 123200 |
| 2025-08-05 | 36.55 | $37.48 | 175900 |
| 2025-08-04 | 36.40 | $36.75 | 215000 |
| 2025-08-01 | 36.31 | $36.19 | 136436 |
| 2025-07-31 | 36.28 | $37.23 | 151400 |
| 2025-07-30 | 36.15 | $37.64 | 152905 |
| 2025-07-29 | 35.97 | $38.09 | 216621 |
| 2025-07-28 | 35.74 | $37.55 | 263024 |
| 2025-07-25 | 35.56 | $36.24 | 552400 |
| 2025-07-24 | 35.50 | $36.17 | 137506 |
| 2025-07-23 | 35.45 | $36.42 | 208230 |
| 2025-07-22 | 35.38 | $35.71 | 132945 |
| 2025-07-21 | 35.37 | $35.51 | 219500 |
| 2025-07-18 | 35.37 | $35.23 | 222500 |
| 2025-07-17 | 35.40 | $34.80 | 184300 |
| 2025-07-16 | 35.47 | $34.77 | 164000 |
| 2025-07-15 | 35.54 | $35.19 | 183100 |
| 2025-07-14 | 35.58 | $34.98 | 132800 |
| 2025-07-11 | 35.63 | $35.48 | 250930 |
| 2025-07-10 | 35.64 | $34.81 | 296600 |
| 2025-07-09 | 35.72 | $35.02 | 213142 |
| 2025-07-08 | 35.78 | $34.97 | 151200 |
| 2025-07-07 | 35.84 | $34.88 | 240137 |
| 2025-07-03 | 35.90 | $36.96 | 87131 |
| 2025-07-02 | 35.76 | $36.33 | 360600 |
| 2025-07-01 | 35.66 | $36.22 | 162343 |
| 2025-06-30 | 35.56 | $36.18 | 168418 |
| 2025-06-27 | 35.46 | $36.56 | 235800 |
| 2025-06-26 | 35.29 | $36.29 | 221100 |
| 2025-06-25 | 35.14 | $36.45 | 223100 |
| 2025-06-24 | 34.96 | $36.41 | 249311 |
| 2025-06-23 | 34.77 | $35.01 | 241224 |
| 2025-06-20 | 34.70 | $34.48 | 153200 |
| 2025-06-18 | 34.68 | $34.68 | 589515 |
| 2025-06-17 | 34.63 | $35.02 | 148900 |
| 2025-06-16 | 34.55 | $35.00 | 179131 |
| 2025-06-13 | 34.46 | $35.17 | 162726 |
| 2025-06-12 | 34.36 | $35.40 | 165419 |
| 2025-06-11 | 34.22 | $35.76 | 304200 |
| 2025-06-10 | 34.03 | $35.65 | 111000 |
| 2025-06-09 | 33.83 | $35.23 | 244800 |
| 2025-06-06 | 33.66 | $34.49 | 266500 |
| 2025-06-05 | 33.55 | $34.23 | 313900 |
| 2025-06-04 | 33.44 | $33.93 | 136533 |
| 2025-06-03 | 33.36 | $34.19 | 263600 |
| 2025-06-02 | 33.23 | $33.73 | 190540 |
| 2025-05-30 | 33.14 | $33.26 | 300600 |
| 2025-05-29 | 33.07 | $32.95 | 226832 |
| 2025-05-28 | 33.02 | $32.95 | 394500 |
| 2025-05-27 | 32.94 | $33.34 | 213602 |
| 2025-05-23 | 32.80 | $33.03 | 288900 |
| 2025-05-22 | 32.68 | $33.41 | 231935 |
| 2025-05-21 | 32.49 | $33.41 | 337100 |
| 2025-05-20 | 32.28 | $34.26 | 509612 |
| 2025-05-19 | 31.96 | $33.84 | 894300 |
| 2025-05-16 | 31.66 | $33.77 | 424600 |
| 2025-05-15 | 31.33 | $33.61 | 442118 |
| 2025-05-14 | 30.98 | $33.76 | 1.5M |
| 2025-05-13 | 30.59 | $32.32 | 754446 |
| 2025-05-12 | 30.31 | $32.51 | 496936 |
| 2025-05-09 | 29.98 | $31.67 | 256800 |
| 2025-05-08 | 29.70 | $31.59 | 314703 |
| 2025-05-07 | 29.41 | $31.58 | 213600 |
| 2025-05-06 | 29.09 | $31.50 | 461900 |
| 2025-05-05 | 28.76 | $30.79 | 259727 |
| 2025-05-02 | 28.48 | $30.80 | 759319 |
| 2025-05-01 | 28.20 | $29.95 | 411703 |
| 2025-04-30 | 28.01 | $29.79 | 324400 |
| 2025-04-29 | 27.84 | $28.20 | 215200 |
| 2025-04-28 | 27.83 | $28.29 | 263230 |
| 2025-04-25 | 27.82 | $28.56 | 203500 |
| 2025-04-24 | 27.80 | $28.91 | 271312 |
| 2025-04-23 | 27.75 | $28.76 | 351200 |
| 2025-04-22 | 27.73 | $28.28 | 329400 |
| 2025-04-21 | 27.76 | $27.54 | 331600 |
| 2025-04-17 | 27.88 | $27.61 | 780006 |
| 2025-04-16 | 28.01 | $27.18 | 839903 |
| 2025-04-15 | 28.21 | $27.08 | 834609 |
| 2025-04-14 | 28.44 | $27.00 | 755438 |
| 2025-04-11 | 28.70 | $26.20 | 1.1M |
| 2025-04-10 | 29.07 | $25.77 | 1.3M |
| 2025-04-09 | 29.52 | $26.17 | 1.4M |
| 2025-04-08 | 29.96 | $26.33 | 942843 |
| 2025-04-07 | 30.41 | $26.91 | 883900 |
| 2025-04-04 | 30.84 | $28.67 | 454021 |
| 2025-04-03 | 31.11 | $30.62 | 288900 |
| 2025-04-02 | 31.21 | $30.89 | 236741 |
| 2025-04-01 | 31.29 | $30.81 | 441500 |
| 2025-03-31 | 31.38 | $30.25 | 554300 |
| 2025-03-28 | 31.52 | $30.54 | 1.9M |
| 2025-03-27 | 31.63 | $31.10 | 2.6M |
| 2025-03-26 | 31.69 | $30.36 | 641922 |
| 2025-03-25 | 31.82 | $30.32 | 281549 |
| 2025-03-24 | 31.95 | $30.68 | 239800 |
| 2025-03-21 | 32.05 | $31.14 | 381900 |
| 2025-03-20 | 32.09 | $31.81 | 212900 |
| 2025-03-19 | 32.06 | $32.61 | 391700 |
| 2025-03-18 | 31.93 | $32.10 | 508682 |
| 2025-03-17 | 31.83 | $32.72 | 435018 |
| 2025-03-14 | 31.65 | $32.04 | 345500 |
| 2025-03-13 | 31.52 | $32.71 | 600932 |
| 2025-03-12 | 31.30 | $33.08 | 879400 |
| 2025-03-11 | 31.01 | $32.77 | 311600 |
| 2025-03-10 | 30.72 | $32.01 | 617600 |
| 2025-03-07 | 30.49 | $32.65 | 267837 |
| 2025-03-06 | 30.16 | $32.66 | 480400 |
| 2025-03-05 | 29.81 | $32.07 | 228735 |
| 2025-03-04 | 29.50 | $30.91 | 543135 |
| 2025-03-03 | 29.28 | $30.05 | 311311 |
| 2025-02-28 | 29.14 | $30.69 | 322000 |
| 2025-02-27 | 28.92 | $31.07 | 261508 |
| 2025-02-26 | 28.66 | $30.76 | 2.1M |
| 2025-02-25 | 28.41 | $29.74 | 211100 |
| 2025-02-24 | 28.25 | $29.61 | 256300 |
| 2025-02-21 | 28.09 | $29.89 | 229902 |
| 2025-02-20 | 27.90 | $28.81 | 229711 |
| 2025-02-19 | 27.81 | $28.59 | 251507 |
| 2025-02-18 | 27.75 | $28.29 | 236704 |
| 2025-02-14 | 27.70 | $28.84 | 266716 |
| 2025-02-13 | 27.61 | $28.23 | 531527 |
| 2025-02-12 | 27.56 | $26.80 | 719445 |
| 2025-02-11 | 27.66 | $26.53 | 310827 |
| 2025-02-10 | 27.78 | $27.11 | 378336 |
| 2025-02-07 | 27.84 | $27.21 | 288838 |
| 2025-02-06 | 27.90 | $27.38 | 343613 |
| 2025-02-05 | 27.94 | $27.20 | 572700 |
| 2025-02-04 | 28.01 | $27.89 | 283400 |
| 2025-02-03 | 28.01 | $27.73 | 518715 |
| 2025-01-31 | 28.04 | $28.22 | 429100 |
| 2025-01-30 | 28.02 | $28.61 | 402335 |
| 2025-01-29 | 27.96 | $28.06 | 423900 |
| 2025-01-28 | 27.96 | $28.09 | 334100 |
| 2025-01-27 | 27.96 | $28.16 | 1.4M |
| 2025-01-24 | 27.96 | $28.16 | 330319 |
| 2025-01-23 | 27.97 | $28.04 | 353100 |
| 2025-01-22 | 27.98 | $28.27 | 378000 |
| 2025-01-21 | 27.98 | $28.54 | 684707 |
| 2025-01-17 | 27.94 | $28.23 | 521800 |
| 2025-01-16 | 27.93 | $27.76 | 984900 |
| 2025-01-15 | 27.97 | $27.45 | 496100 |
| 2025-01-14 | 28.05 | $27.04 | 544600 |
| 2025-01-13 | 28.18 | $26.89 | 780000 |
| 2025-01-10 | 28.33 | $26.81 | 590600 |
| 2025-01-08 | 28.51 | $27.61 | 225100 |
| 2025-01-07 | 28.63 | $27.92 | 433500 |
| 2025-01-06 | 28.73 | $28.53 | 695828 |
| 2025-01-03 | 28.77 | $28.69 | 379302 |
| 2025-01-02 | 28.79 | $28.34 | 364435 |
| 2024-12-31 | 28.86 | $28.82 | 293000 |
| 2024-12-30 | 28.88 | $28.74 | 500900 |
| 2024-12-27 | 28.92 | $29.03 | 526514 |
| 2024-12-26 | 28.93 | $29.28 | 295915 |
| 2024-12-24 | 28.92 | $29.33 | 208510 |
| 2024-12-23 | 28.90 | $28.72 | 686400 |
| 2024-12-20 | 28.94 | $28.21 | 537148 |
| 2024-12-19 | 29.03 | $27.97 | 603715 |
| 2024-12-18 | 29.16 | $27.83 | 523635 |
| 2024-12-17 | 29.30 | $28.31 | 1.6M |
| 2024-12-16 | 29.40 | $28.20 | 1.2M |
| 2024-12-13 | 29.52 | $29.03 | 376700 |
| 2024-12-12 | 29.56 | $29.34 | 516700 |
| 2024-12-11 | 29.58 | $29.75 | 708100 |
| 2024-12-10 | 29.56 | $30.32 | 449100 |
| 2024-12-09 | 29.48 | $30.68 | 773541 |
| 2024-12-06 | 29.38 | $29.16 | 399900 |
| 2024-12-05 | 29.43 | $28.93 | 477900 |
| 2024-12-04 | 29.52 | $29.16 | 450234 |
| 2024-12-03 | 29.61 | $29.58 | 407504 |
| 2024-12-02 | 29.66 | $29.65 | 426221 |
| 2024-11-29 | 29.72 | $30.10 | 240401 |
| 2024-11-27 | 29.74 | $29.75 | 344818 |
| 2024-11-26 | 29.81 | $29.14 | 479300 |
| 2024-11-25 | 29.95 | $29.09 | 509016 |
| 2024-11-22 | 30.11 | $28.83 | 337500 |
| 2024-11-21 | 30.31 | $29.09 | 441800 |
| 2024-11-20 | 30.50 | $29.29 | 427733 |
| 2024-11-19 | 30.68 | $29.16 | 328900 |
| 2024-11-18 | 30.89 | $29.51 | 330900 |
| 2024-11-15 | 31.07 | $29.02 | 2.2M |
| 2024-11-14 | 31.32 | $29.86 | 497526 |
| 2024-11-13 | 31.50 | $29.98 | 502117 |
| 2024-11-12 | 31.68 | $30.08 | 557418 |
| 2024-11-11 | 31.87 | $31.04 | 315900 |
| 2024-11-08 | 31.98 | $31.32 | 390100 |
| 2024-11-07 | 32.07 | $32.48 | 293100 |
| 2024-11-06 | 32.07 | $31.36 | 200800 |
| 2024-11-05 | 32.19 | $32.29 | 227200 |
| 2024-11-04 | 32.23 | $31.90 | 196000 |
| 2024-11-01 | 32.33 | $31.94 | 244800 |
| 2024-10-31 | 32.46 | $31.73 | 204400 |
| 2024-10-30 | 32.63 | $31.75 | 735800 |
| 2024-10-29 | 32.83 | $32.19 | 290712 |
| 2024-10-28 | 33.00 | $32.52 | 431700 |
| 2024-10-25 | 33.16 | $32.32 | 247400 |
| 2024-10-24 | 33.35 | $32.08 | 1.1M |
| 2024-10-23 | 33.58 | $31.55 | 1.4M |
| 2024-10-22 | 33.85 | $31.81 | 178622 |
| 2024-10-21 | 34.10 | $31.81 | 178417 |
| 2024-10-18 | 34.34 | $32.66 | 199515 |
| 2024-10-17 | 34.48 | $32.20 | 572933 |
| 2024-10-16 | 34.66 | $32.83 | 280100 |
| 2024-10-15 | 34.75 | $32.59 | 727600 |
| 2024-10-14 | 34.85 | $34.11 | 317000 |
| 2024-10-11 | 34.77 | $34.84 | 628318 |
| 2024-10-10 | 34.60 | $34.62 | 569721 |
| 2024-10-09 | 34.41 | $34.21 | 282711 |
| 2024-10-08 | 34.23 | $33.81 | 570900 |
| 2024-10-07 | 34.06 | $37.82 | 441300 |
| 2024-10-04 | 33.46 | $38.42 | 208900 |
| 2024-10-03 | 32.75 | $36.64 | 330000 |
| 2024-10-02 | 32.18 | $37.55 | 390440 |
| 2024-10-01 | 31.47 | $36.36 | 230600 |
| 2024-09-30 | 30.83 | $35.19 | 489600 |
| 2024-09-27 | 30.28 | $35.55 | 798009 |
| 2024-09-26 | 29.66 | $33.77 | 509400 |
| 2024-09-25 | 29.18 | $31.42 | 189827 |
| 2024-09-24 | 28.91 | $32.00 | 593200 |
| 2024-09-23 | 28.56 | $30.25 | 295700 |
| 2024-09-20 | 28.37 | $29.78 | 223410 |
| 2024-09-19 | 28.22 | $29.27 | 151700 |
| 2024-09-18 | 28.10 | $28.11 | 277243 |
| 2024-09-17 | 28.09 | $28.27 | 180000 |
| 2024-09-16 | 28.05 | $28.20 | 1.1M |
| 2024-09-13 | 28.02 | $28.25 | 331031 |
| 2024-09-12 | 27.97 | $28.42 | 334700 |
| 2024-09-11 | 27.89 | $27.55 | 369500 |
| 2024-09-10 | 27.90 | $27.36 | 920422 |
| 2024-09-09 | 27.92 | $28.15 | 364000 |
| 2024-09-06 | 27.87 | $28.00 | 329900 |
| 2024-09-05 | 27.82 | $28.38 | 432929 |
| 2024-09-04 | 27.72 | $28.02 | 487040 |
| 2024-09-03 | 27.65 | $27.98 | 450300 |
| 2024-08-30 | 27.58 | $28.39 | 577500 |
| 2024-08-29 | 27.46 | $28.63 | 433100 |
| 2024-08-28 | 27.31 | $28.18 | 327512 |
| 2024-08-27 | 27.20 | $28.45 | 343800 |
| 2024-08-26 | 27.05 | $28.13 | 372300 |
| 2024-08-23 | 26.93 | $28.11 | 777514 |
| 2024-08-22 | 26.80 | $27.72 | 845600 |
| 2024-08-21 | 26.70 | $26.45 | 308924 |
| 2024-08-20 | 26.72 | $26.45 | 229225 |
| 2024-08-19 | 26.74 | $26.86 | 437900 |
| 2024-08-16 | 26.73 | $26.90 | 259700 |
| 2024-08-15 | 26.72 | $26.79 | 579400 |
| 2024-08-14 | 26.72 | $26.36 | 334719 |
| 2024-08-13 | 26.78 | $27.26 | 298744 |
| 2024-08-12 | 26.74 | $26.69 | 562535 |
| 2024-08-09 | 26.77 | $26.82 | 579319 |
| 2024-08-08 | 26.79 | $27.04 | 592013 |
| 2024-08-07 | 26.80 | $26.49 | 409100 |
| 2024-08-06 | 26.86 | $26.18 | 920800 |
| 2024-08-05 | 26.94 | $27.09 | 787800 |
| 2024-08-02 | 26.94 | $26.39 | 382000 |
| 2024-08-01 | 27.00 | $26.68 | 1.2M |
| 2024-07-31 | 27.04 | $26.71 | 783627 |
| 2024-07-30 | 27.08 | $27.00 | 539100 |
| 2024-07-29 | 27.09 | $26.68 | 892300 |
| 2024-07-26 | 27.13 | $26.51 | 935448 |
| 2024-07-25 | 27.19 | $26.03 | 1.1M |
| 2024-07-24 | 27.31 | $26.21 | 293336 |
| 2024-07-23 | 27.41 | $27.36 | 494618 |
| 2024-07-22 | 27.42 | $27.66 | 508000 |
| 2024-07-19 | 27.39 | $27.80 | 1.4M |
| 2024-07-18 | 27.36 | $27.51 | 504200 |
| 2024-07-17 | 27.36 | $27.81 | 278143 |
| 2024-07-16 | 27.33 | $27.56 | 791100 |
| 2024-07-15 | 27.34 | $28.03 | 559339 |
| 2024-07-12 | 27.30 | $28.28 | 339400 |
| 2024-07-11 | 27.24 | $27.85 | 647635 |
| 2024-07-10 | 27.22 | $26.75 | 273000 |
| 2024-07-09 | 27.33 | $26.37 | 513436 |
| 2024-07-08 | 27.49 | $25.92 | 576834 |
| 2024-07-05 | 27.71 | $26.27 | 567400 |
| 2024-07-03 | 27.92 | $27.41 | 163228 |
| 2024-07-02 | 28.03 | $26.98 | 493600 |
| 2024-07-01 | 28.21 | $27.14 | 687947 |
| 2024-06-28 | 28.38 | $27.03 | 492700 |
| 2024-06-27 | 28.59 | $27.13 | 422800 |
| 2024-06-26 | 28.80 | $27.59 | 273400 |
| 2024-06-25 | 29.00 | $28.02 | 472818 |
| 2024-06-24 | 29.16 | $28.46 | 491300 |
| 2024-06-21 | 29.30 | $28.51 | 386438 |
| 2024-06-20 | 29.45 | $28.43 | 318411 |
| 2024-06-18 | 29.63 | $28.48 | 1.8M |
| 2024-06-17 | 29.82 | $28.62 | 465638 |
| 2024-06-14 | 30.02 | $28.33 | 242400 |
| 2024-06-13 | 30.28 | $28.75 | 327345 |
| 2024-06-12 | 30.51 | $29.08 | 329500 |
| 2024-06-11 | 30.72 | $29.17 | 400439 |
| 2024-06-10 | 30.95 | $29.69 | 238225 |
| 2024-06-07 | 31.14 | $29.54 | 174700 |
| 2024-06-06 | 31.37 | $30.48 | 376700 |
| 2024-06-05 | 31.50 | $30.48 | 345300 |
| 2024-06-04 | 31.64 | $30.25 | 324800 |
| 2024-06-03 | 31.82 | $30.56 | 325700 |
| 2024-05-31 | 31.97 | $31.16 | 353900 |
| 2024-05-30 | 32.06 | $31.01 | 893600 |
| 2024-05-29 | 32.15 | $31.48 | 386800 |
| 2024-05-28 | 32.20 | $31.56 | 460812 |
| 2024-05-24 | 32.22 | $31.24 | 388729 |
| 2024-05-23 | 32.26 | $31.45 | 858408 |
| 2024-05-22 | 32.25 | $31.75 | 345027 |
| 2024-05-21 | 32.19 | $32.27 | 648900 |
| 2024-05-20 | 32.04 | $33.31 | 502041 |
| 2024-05-17 | 31.75 | $33.80 | 393100 |
| 2024-05-16 | 31.37 | $32.75 | 371444 |
| 2024-05-15 | 31.05 | $32.67 | 384638 |
| 2024-05-14 | 30.69 | $32.33 | 488000 |
| 2024-05-13 | 30.33 | $33.30 | 783834 |
| 2024-05-10 | 29.82 | $32.92 | 332000 |
| 2024-05-09 | 29.32 | $32.45 | 505914 |
| 2024-05-08 | 28.82 | $31.56 | 496133 |
| 2024-05-07 | 28.39 | $31.61 | 1.5M |
| 2024-05-06 | 27.92 | $32.09 | 682216 |
| 2024-05-03 | 27.39 | $31.70 | 451631 |
| 2024-05-02 | 26.87 | $31.03 | 1.0M |
| 2024-05-01 | 26.39 | $29.45 | 309300 |
| 2024-04-30 | 26.06 | $29.24 | 995600 |
| 2024-04-29 | 25.73 | $29.60 | 1.1M |
| 2024-04-26 | 25.36 | $27.52 | 485223 |
| 2024-04-25 | 25.18 | $26.32 | 803833 |
| 2024-04-24 | 25.12 | $25.68 | 397525 |
| 2024-04-23 | 25.14 | $24.89 | 630700 |
| 2024-04-22 | 25.24 | $24.71 | 922011 |
| 2024-04-19 | 25.37 | $24.20 | 417600 |
| 2024-04-18 | 25.58 | $24.32 | 944900 |
| 2024-04-17 | 25.79 | $23.73 | 551424 |
| 2024-04-16 | 26.09 | $23.33 | 1.8M |
| 2024-04-15 | 26.46 | $23.84 | 1.2M |
| 2024-04-12 | 26.82 | $24.35 | 438800 |
| 2024-04-11 | 27.16 | $26.08 | 782423 |
| 2024-04-10 | 27.37 | $25.97 | 421000 |
| 2024-04-09 | 27.63 | $26.65 | 555240 |
| 2024-04-08 | 27.84 | $26.70 | 700321 |
| 2024-04-05 | 28.07 | $27.31 | 501900 |
| 2024-04-04 | 28.26 | $26.98 | 593016 |
| 2024-04-03 | 28.51 | $27.08 | 353000 |
| 2024-04-02 | 28.76 | $27.32 | 561800 |
| 2024-04-01 | 29.01 | $27.05 | 745025 |
| 2024-03-28 | 29.31 | $26.88 | 722947 |
| 2024-03-27 | 29.65 | $26.94 | 567249 |
| 2024-03-26 | 30.01 | $27.51 | 3.0M |
| 2024-03-25 | 30.34 | $27.95 | 1.4M |
| 2024-03-22 | 30.65 | $28.48 | 576234 |
| 2024-03-21 | 30.93 | $28.87 | 367134 |
| 2024-03-20 | 31.20 | $28.91 | 721111 |
| 2024-03-19 | 31.49 | $29.45 | 374400 |
| 2024-03-18 | 31.74 | $29.98 | 423500 |
| 2024-03-15 | 31.95 | $31.16 | 233325 |
| 2024-03-14 | 32.05 | $31.56 | 835323 |
| 2024-03-13 | 32.12 | $32.97 | 311400 |
| 2024-03-12 | 32.06 | $32.85 | 209663 |
| 2024-03-11 | 32.00 | $31.99 | 313200 |
| 2024-03-08 | 32.03 | $31.56 | 247000 |
| 2024-03-07 | 32.09 | $30.83 | 381200 |
| 2024-03-06 | 32.24 | $30.97 | 327512 |
| 2024-03-05 | 32.37 | $31.03 | 300625 |
| 2024-03-04 | 32.50 | $32.09 | 310300 |
| 2024-03-01 | 32.52 | $31.96 | 331417 |
| 2024-02-29 | 32.55 | $32.26 | 323300 |
| 2024-02-28 | 32.54 | $32.08 | 149700 |
| 2024-02-27 | 32.55 | $32.73 | 320700 |
| 2024-02-26 | 32.50 | $32.75 | 289348 |
| 2024-02-23 | 32.45 | $33.22 | 481504 |
| 2024-02-22 | 32.35 | $33.28 | 535900 |
| 2024-02-21 | 32.25 | $33.46 | 447502 |
| 2024-02-20 | 32.12 | $32.47 | 451400 |
| 2024-02-16 | 32.07 | $32.81 | 214330 |
| 2024-02-15 | 31.99 | $32.56 | 236604 |
| 2024-02-14 | 31.92 | $32.17 | 368402 |
| 2024-02-13 | 31.88 | $32.06 | 270100 |
| 2024-02-12 | 31.85 | $32.71 | 305624 |
| 2024-02-09 | 31.75 | $32.21 | 541400 |
| 2024-02-08 | 31.70 | $31.83 | 626300 |
| 2024-02-07 | 31.69 | $32.04 | 396500 |
| 2024-02-06 | 31.67 | $32.05 | 1.4M |
| 2024-02-05 | 31.64 | $30.71 | 1.4M |
| 2024-02-02 | 31.75 | $30.21 | 458600 |
| 2024-02-01 | 31.92 | $31.42 | 439345 |
| 2024-01-31 | 31.98 | $31.21 | 402240 |
| 2024-01-30 | 32.08 | $31.60 | 262710 |
| 2024-01-29 | 32.15 | $32.92 | 512726 |
| 2024-01-26 | 32.10 | $33.55 | 267900 |
| 2024-01-25 | 32.00 | $33.12 | 290100 |
| 2024-01-24 | 31.94 | $32.59 | 376500 |
| 2024-01-23 | 31.94 | $31.81 | 1.1M |
| 2024-01-22 | 32.03 | $30.50 | 928327 |
| 2024-01-19 | 32.26 | $31.22 | 650939 |
| 2024-01-18 | 32.43 | $30.42 | 979900 |
| 2024-01-17 | 32.70 | $30.61 | 633800 |
| 2024-01-16 | 32.97 | $31.71 | 822600 |
| 2024-01-12 | 33.14 | $32.70 | 480100 |
| 2024-01-11 | 33.22 | $32.20 | 1.3M |
| 2024-01-10 | 33.34 | $31.97 | 283528 |
| 2024-01-09 | 33.49 | $32.29 | 552100 |
| 2024-01-08 | 33.61 | $32.54 | 791800 |
| 2024-01-05 | 33.70 | $32.88 | 373038 |
| 2024-01-04 | 33.76 | $32.62 | 428129 |
| 2024-01-03 | 33.84 | $33.21 | 277200 |
| 2024-01-02 | 33.86 | $33.30 | 442200 |
| 2023-12-29 | 33.89 | $34.67 | 229439 |
| 2023-12-28 | 33.78 | $34.76 | 387911 |
| 2023-12-27 | 33.67 | $34.24 | 307338 |
| 2023-12-26 | 33.61 | $34.33 | 338400 |
| 2023-12-22 | 33.55 | $34.24 | 418438 |
| 2023-12-21 | 33.52 | $34.14 | 404800 |
| 2023-12-20 | 33.50 | $33.74 | 741323 |
| 2023-12-19 | 33.55 | $34.36 | 393800 |
| 2023-12-18 | 33.54 | $34.11 | 696600 |
| 2023-12-15 | 33.58 | $34.30 | 796200 |
| 2023-12-14 | 33.62 | $33.70 | 821300 |
| 2023-12-13 | 33.73 | $32.62 | 767206 |
| 2023-12-12 | 33.96 | $31.96 | 704500 |
| 2023-12-11 | 34.28 | $32.57 | 1.9M |
| 2023-12-08 | 34.56 | $32.47 | 566900 |
| 2023-12-07 | 34.86 | $32.13 | 930904 |
| 2023-12-06 | 35.21 | $32.03 | 525600 |
| 2023-12-05 | 35.59 | $32.42 | 1.2M |
| 2023-12-04 | 35.95 | $33.85 | 811900 |
| 2023-12-01 | 36.19 | $34.29 | 351800 |
| 2023-11-30 | 36.39 | $34.41 | 357214 |
| 2023-11-29 | 36.58 | $35.27 | 375100 |
| 2023-11-28 | 36.68 | $35.94 | 247645 |
| 2023-11-27 | 36.72 | $36.10 | 311900 |
| 2023-11-24 | 36.74 | $36.87 | 193600 |
| 2023-11-22 | 36.67 | $37.16 | 344723 |
| 2023-11-21 | 36.57 | $36.98 | 233300 |
| 2023-11-20 | 36.47 | $37.82 | 328211 |
| 2023-11-17 | 36.27 | $37.51 | 194827 |
| 2023-11-16 | 36.09 | $36.88 | 263340 |
| 2023-11-15 | 35.95 | $37.92 | 450309 |
| 2023-11-14 | 35.70 | $37.34 | 334400 |
| 2023-11-13 | 35.49 | $36.36 | 543500 |
| 2023-11-10 | 35.38 | $35.60 | 299814 |
| 2023-11-09 | 35.33 | $35.44 | 324348 |
| 2023-11-08 | 35.29 | $35.64 | 475305 |
| 2023-11-07 | 35.24 | $36.17 | 336600 |
| 2023-11-06 | 35.13 | $36.78 | 472831 |
| 2023-11-03 | 34.94 | $36.59 | 333700 |
| 2023-11-02 | 34.77 | $35.19 | 447920 |
| 2023-11-01 | 34.73 | $34.65 | 345205 |
| 2023-10-31 | 34.73 | $34.85 | 913624 |
| 2023-10-30 | 34.70 | $35.20 | 599500 |
| 2023-10-27 | 34.62 | $34.79 | 284924 |
| 2023-10-26 | 34.57 | $34.80 | 391627 |
| 2023-10-25 | 34.51 | $34.46 | 306300 |
| 2023-10-24 | 34.47 | $34.70 | 562600 |
| 2023-10-23 | 34.39 | $34.14 | 400136 |
| 2023-10-20 | 34.35 | $33.90 | 319800 |
| 2023-10-19 | 34.34 | $34.09 | 459744 |
| 2023-10-18 | 34.30 | $34.89 | 419139 |
| 2023-10-17 | 34.17 | $35.47 | 432146 |
| 2023-10-16 | 33.99 | $35.23 | 1.1M |
| 2023-10-13 | 33.81 | $34.74 | 315400 |
| 2023-10-12 | 33.68 | $35.37 | 474300 |
| 2023-10-11 | 33.48 | $35.32 | 410700 |
| 2023-10-10 | 33.27 | $34.71 | 392831 |
| 2023-10-09 | 33.13 | $34.46 | 298600 |
| 2023-10-06 | 33.00 | $34.64 | 503613 |
| 2023-10-05 | 32.85 | $33.82 | 263311 |
| 2023-10-04 | 32.78 | $33.39 | 352600 |
| 2023-10-03 | 32.76 | $32.68 | 321900 |
| 2023-10-02 | 32.82 | $32.16 | 518000 |
| 2023-09-29 | 32.95 | $32.30 | 333040 |
| 2023-09-28 | 33.08 | $32.24 | 601000 |
| 2023-09-27 | 33.24 | $32.49 | 439104 |
| 2023-09-26 | 33.39 | $31.29 | 349337 |
| 2023-09-25 | 33.68 | $32.42 | 510100 |
| 2023-09-22 | 33.86 | $33.18 | 785821 |
| 2023-09-21 | 33.98 | $32.66 | 507918 |
| 2023-09-20 | 34.17 | $33.39 | 426321 |
| 2023-09-19 | 34.29 | $33.26 | 503134 |
| 2023-09-18 | 34.43 | $33.55 | 509332 |
| 2023-09-15 | 34.55 | $33.56 | 1.1M |
| 2023-09-14 | 34.68 | $33.53 | 485018 |
| 2023-09-13 | 34.82 | $34.05 | 475438 |
| 2023-09-12 | 34.92 | $34.02 | 383747 |
| 2023-09-11 | 35.03 | $33.65 | 500338 |
| 2023-09-08 | 35.19 | $33.99 | 476340 |
| 2023-09-07 | 35.34 | $34.03 | 395037 |
| 2023-09-06 | 35.50 | $34.94 | 271711 |
| 2023-09-05 | 35.57 | $35.30 | 339622 |
| 2023-09-01 | 35.63 | $36.51 | 315900 |
| 2023-08-31 | 35.57 | $36.11 | 394340 |
| 2023-08-30 | 35.57 | $36.23 | 257116 |
| 2023-08-29 | 35.56 | $36.08 | 345000 |
| 2023-08-28 | 35.59 | $34.97 | 417412 |
| 2023-08-25 | 35.74 | $34.40 | 236836 |
| 2023-08-24 | 35.98 | $35.06 | 418200 |
| 2023-08-23 | 36.17 | $35.77 | 393402 |
| 2023-08-22 | 36.31 | $34.38 | 422109 |
| 2023-08-21 | 36.61 | $34.35 | 518700 |
| 2023-08-18 | 36.94 | $35.24 | 411933 |
| 2023-08-17 | 37.20 | $35.65 | 662400 |
| 2023-08-16 | 37.45 | $35.24 | 2.0M |
| 2023-08-15 | 37.75 | $35.63 | 2.3M |
| 2023-08-14 | 38.05 | $36.39 | 2.6M |
| 2023-08-11 | 38.29 | $36.71 | 2.3M |
| 2023-08-10 | 38.52 | $37.80 | 4.7M |
| 2023-08-09 | 38.67 | $36.49 | 1.9M |
| 2023-08-08 | 38.96 | $36.72 | 384800 |
| 2023-08-07 | 39.25 | $37.68 | 315214 |
| 2023-08-04 | 39.46 | $37.70 | 256204 |
| 2023-08-03 | 39.67 | $38.87 | 332800 |
| 2023-08-02 | 39.77 | $38.42 | 310812 |
| 2023-08-01 | 39.93 | $39.21 | 309400 |
| 2023-07-31 | 40.02 | $39.99 | 290132 |
| 2023-07-28 | 40.04 | $39.99 | 1.2M |
| 2023-07-27 | 40.07 | $39.50 | 902900 |
| 2023-07-26 | 40.15 | $39.64 | 269400 |
| 2023-07-25 | 40.21 | $39.15 | 411500 |
| 2023-07-24 | 40.33 | $39.45 | 383835 |
| 2023-07-21 | 40.41 | $40.02 | 202329 |
| 2023-07-20 | 40.45 | $39.59 | 746400 |
| 2023-07-19 | 40.54 | $40.39 | 1.5M |
| 2023-07-18 | 40.55 | $40.61 | 172910 |
| 2023-07-17 | 40.55 | $40.95 | 216730 |
| 2023-07-14 | 40.52 | $40.90 | 423200 |
| 2023-07-13 | 40.50 | $41.84 | 172900 |
| 2023-07-12 | 40.40 | $40.86 | 180000 |
| 2023-07-11 | 40.39 | $39.90 | 242003 |
| 2023-07-10 | 40.47 | $39.50 | 258328 |
| 2023-07-07 | 40.61 | $39.74 | 854246 |
| 2023-07-06 | 40.72 | $39.31 | 762100 |
| 2023-07-05 | 40.89 | $41.20 | 202200 |
| 2023-07-03 | 40.87 | $41.22 | 279344 |
| 2023-06-30 | 40.85 | $40.73 | 283630 |
| 2023-06-29 | 40.86 | $40.48 | 242413 |
| 2023-06-28 | 40.89 | $40.42 | 304004 |
| 2023-06-27 | 40.92 | $40.39 | 271900 |
| 2023-06-26 | 40.94 | $39.60 | 244523 |
| 2023-06-23 | 41.04 | $39.73 | 236700 |
| 2023-06-22 | 41.12 | $41.03 | 284500 |
| 2023-06-21 | 41.07 | $41.08 | 357203 |
| 2023-06-20 | 41.01 | $41.13 | 204400 |
| 2023-06-16 | 40.94 | $41.84 | 226402 |
| 2023-06-15 | 40.80 | $41.91 | 323900 |
| 2023-06-14 | 40.64 | $42.38 | 297205 |
| 2023-06-13 | 40.44 | $42.20 | 218542 |
| 2023-06-12 | 40.25 | $41.35 | 242400 |
| 2023-06-09 | 40.14 | $40.94 | 388300 |
| 2023-06-08 | 40.07 | $41.63 | 295700 |
| 2023-06-07 | 39.94 | $40.55 | 189700 |
| 2023-06-06 | 39.91 | $41.10 | 301102 |
| 2023-06-05 | 39.84 | $40.75 | 235600 |
| 2023-06-02 | 39.80 | $40.18 | 563500 |
| 2023-06-01 | 39.83 | $38.99 | 460500 |
| 2023-05-31 | 40.00 | $38.58 | 342500 |
| 2023-05-30 | 40.23 | $38.66 | 328711 |
| 2023-05-26 | 40.47 | $39.25 | 347700 |
| 2023-05-25 | 40.68 | $38.67 | 325900 |
| 2023-05-24 | 40.96 | $38.94 | 280136 |
| 2023-05-23 | 41.24 | $39.61 | 333400 |
| 2023-05-22 | 41.46 | $40.55 | 228415 |
| 2023-05-19 | 41.61 | $40.54 | 246800 |
| 2023-05-18 | 41.76 | $40.26 | 198008 |
| 2023-05-17 | 41.95 | $40.65 | 139600 |
| 2023-05-16 | 42.11 | $41.20 | 178203 |
| 2023-05-15 | 42.24 | $42.39 | 228749 |
| 2023-05-12 | 42.25 | $40.43 | 214500 |
| 2023-05-11 | 42.47 | $41.43 | 187300 |
| 2023-05-10 | 42.59 | $41.39 | 227500 |
| 2023-05-09 | 42.73 | $41.38 | 1.0M |
| 2023-05-08 | 42.88 | $42.62 | 480500 |
| 2023-05-05 | 42.91 | $42.04 | 165733 |
| 2023-05-04 | 43.00 | $43.11 | 212500 |
| 2023-05-03 | 42.99 | $42.89 | 159630 |
| 2023-05-02 | 42.99 | $43.03 | 179841 |
| 2023-05-01 | 42.98 | $43.60 | 108849 |
| 2023-04-28 | 42.90 | $43.69 | 150203 |
| 2023-04-27 | 42.81 | $43.79 | 193509 |
| 2023-04-26 | 42.71 | $42.66 | 178400 |
| 2023-04-25 | 42.71 | $41.79 | 156500 |
| 2023-04-24 | 42.79 | $41.99 | 285308 |
| 2023-04-21 | 42.84 | $42.27 | 236100 |
| 2023-04-20 | 42.87 | $42.60 | 858448 |
| 2023-04-19 | 42.85 | $43.20 | 255817 |
| 2023-04-18 | 42.77 | $43.62 | 163249 |
| 2023-04-17 | 42.62 | $43.74 | 366800 |
| 2023-04-14 | 42.44 | $42.70 | 152504 |
| 2023-04-13 | 42.34 | $43.21 | 130100 |
| 2023-04-12 | 42.17 | $43.13 | 143201 |
| 2023-04-11 | 42.01 | $42.90 | 126546 |
| 2023-04-10 | 41.87 | $42.99 | 142200 |
| 2023-04-06 | 41.72 | $43.00 | 183539 |
| 2023-04-05 | 41.56 | $42.18 | 221429 |
| 2023-04-04 | 41.48 | $42.42 | 182300 |
| 2023-04-03 | 41.39 | $42.49 | 197400 |
| 2023-03-31 | 41.30 | $42.00 | 516821 |
| 2023-03-30 | 41.26 | $42.35 | 318800 |
| 2023-03-29 | 41.20 | $42.43 | 193633 |
| 2023-03-28 | 41.13 | $41.92 | 228000 |
| 2023-03-27 | 41.12 | $41.36 | 246000 |
| 2023-03-24 | 41.17 | $41.31 | 220600 |
| 2023-03-23 | 41.21 | $40.81 | 322500 |
| 2023-03-22 | 41.31 | $41.20 | 327500 |
| 2023-03-21 | 41.37 | $40.05 | 290939 |
| 2023-03-20 | 41.55 | $38.88 | 280600 |
| 2023-03-17 | 41.85 | $39.47 | 210900 |
| 2023-03-16 | 42.12 | $39.06 | 481238 |
| 2023-03-15 | 42.45 | $40.10 | 300338 |
| 2023-03-14 | 42.70 | $41.79 | 470900 |
| 2023-03-13 | 42.80 | $42.45 | 334520 |
| 2023-03-10 | 42.83 | $41.62 | 196045 |
| 2023-03-09 | 42.97 | $43.00 | 161610 |
| 2023-03-08 | 42.97 | $43.03 | 263005 |
| 2023-03-07 | 42.97 | $43.44 | 348000 |
| 2023-03-06 | 42.93 | $44.05 | 255732 |
| 2023-03-03 | 42.84 | $44.00 | 274212 |
| 2023-03-02 | 42.74 | $44.31 | 252834 |
| 2023-03-01 | 42.62 | $43.43 | 290444 |
| 2023-02-28 | 42.58 | $42.52 | 323200 |
| 2023-02-27 | 42.65 | $41.90 | 336314 |
| 2023-02-24 | 42.80 | $40.68 | 355000 |
| 2023-02-23 | 43.09 | $40.99 | 250100 |
| 2023-02-22 | 43.37 | $41.98 | 159600 |
| 2023-02-21 | 43.58 | $41.70 | 273714 |
| 2023-02-17 | 43.83 | $42.73 | 138200 |
| 2023-02-16 | 44.00 | $43.35 | 195700 |
| 2023-02-15 | 44.12 | $42.96 | 138919 |
| 2023-02-14 | 44.28 | $44.07 | 150400 |
| 2023-02-13 | 44.33 | $43.90 | 229813 |
| 2023-02-10 | 44.41 | $43.56 | 292619 |
| 2023-02-09 | 44.53 | $44.53 | 347100 |
| 2023-02-08 | 44.56 | $43.21 | 151842 |
| 2023-02-07 | 44.72 | $43.67 | 149826 |
| 2023-02-06 | 44.84 | $43.60 | 245531 |
| 2023-02-03 | 44.98 | $43.18 | 244109 |
| 2023-02-02 | 45.17 | $43.55 | 198600 |
| 2023-02-01 | 45.35 | $44.70 | 241400 |
| 2023-01-31 | 45.42 | $45.30 | 200041 |
| 2023-01-30 | 45.44 | $45.60 | 177600 |
| 2023-01-27 | 45.42 | $45.48 | 264343 |
| 2023-01-26 | 45.40 | $46.31 | 410231 |
| 2023-01-25 | 45.30 | $45.86 | 203700 |
| 2023-01-24 | 45.23 | $45.85 | 244700 |
| 2023-01-23 | 45.16 | $45.77 | 237300 |
| 2023-01-20 | 45.08 | $45.31 | 165400 |
| 2023-01-19 | 45.03 | $45.13 | 352502 |
| 2023-01-18 | 45.00 | $44.28 | 346941 |
| 2023-01-17 | 45.03 | $44.07 | 347900 |
| 2023-01-13 | 45.09 | $45.26 | 211000 |
| 2023-01-12 | 45.03 | $45.76 | 153800 |
| 2023-01-11 | 44.91 | $44.41 | 236242 |
| 2023-01-10 | 44.92 | $44.57 | 201200 |
| 2023-01-09 | 44.90 | $44.89 | 346400 |
| 2023-01-06 | 44.85 | $46.13 | 243000 |
| 2023-01-05 | 44.66 | $45.97 | 203345 |
| 2023-01-04 | 44.47 | $47.82 | 406345 |
| 2023-01-03 | 44.08 | $45.80 | 414500 |
| 2022-12-30 | 43.86 | $44.43 | 234800 |
| 2022-12-29 | 43.76 | $44.37 | 225600 |
| 2022-12-28 | 43.64 | $43.95 | 228200 |
| 2022-12-27 | 43.53 | $45.66 | 297844 |
| 2022-12-23 | 43.23 | $44.37 | 262232 |
| 2022-12-22 | 43.02 | $42.67 | 296210 |
| 2022-12-21 | 42.95 | $43.93 | 263900 |
| 2022-12-20 | 42.73 | $43.55 | 339529 |
| 2022-12-19 | 42.52 | $42.81 | 508328 |
| 2022-12-16 | 42.36 | $43.37 | 310224 |
| 2022-12-15 | 42.12 | $43.55 | 852100 |
| 2022-12-14 | 41.85 | $43.44 | 368018 |
| 2022-12-13 | 41.56 | $44.87 | 449700 |
| 2022-12-12 | 41.10 | $43.80 | 563100 |
| 2022-12-09 | 40.72 | $43.40 | 489830 |
| 2022-12-08 | 40.33 | $43.44 | 703900 |
| 2022-12-07 | 39.90 | $41.26 | 821300 |
| 2022-12-06 | 39.64 | $43.13 | 378540 |
| 2022-12-05 | 39.16 | $42.08 | 636687 |
| 2022-12-02 | 38.74 | $41.61 | 333915 |
| 2022-12-01 | 38.32 | $41.35 | 349941 |
| 2022-11-30 | 37.88 | $40.20 | 393604 |
| 2022-11-29 | 37.51 | $38.91 | 467825 |
| 2022-11-28 | 37.22 | $37.65 | 683700 |
| 2022-11-25 | 37.01 | $37.80 | 360103 |
| 2022-11-23 | 36.75 | $38.18 | 403600 |
| 2022-11-22 | 36.42 | $37.95 | 369900 |
| 2022-11-21 | 36.07 | $37.93 | 504440 |
| 2022-11-18 | 35.68 | $38.67 | 511900 |
| 2022-11-17 | 35.20 | $39.40 | 1.1M |
| 2022-11-16 | 34.63 | $38.16 | 1.3M |
| 2022-11-15 | 34.16 | $38.26 | 2.7M |
| 2022-11-14 | 33.66 | $38.14 | 2.1M |
| 2022-11-11 | 33.15 | $37.66 | 1.0M |
| 2022-11-10 | 32.68 | $35.23 | 1.9M |
| 2022-11-09 | 32.43 | $34.07 | 599323 |
| 2022-11-08 | 32.29 | $34.50 | 1.6M |
| 2022-11-07 | 32.11 | $34.34 | 3.0M |
| 2022-11-04 | 31.95 | $33.76 | 2.1M |
| 2022-11-03 | 31.85 | $32.05 | 793644 |
| 2022-11-02 | 31.93 | $31.69 | 594434 |
| 2022-11-01 | 32.06 | $31.60 | 895000 |
| 2022-10-31 | 32.21 | $30.14 | 871200 |
| 2022-10-28 | 32.52 | $29.58 | 733726 |
| 2022-10-27 | 32.90 | $30.32 | 802533 |
| 2022-10-26 | 33.22 | $30.04 | 546000 |
| 2022-10-25 | 33.59 | $29.83 | 884346 |
| 2022-10-24 | 34.00 | $30.32 | 932700 |
| 2022-10-21 | 34.38 | $33.98 | 302125 |
| 2022-10-20 | 34.41 | $34.15 | 534732 |
| 2022-10-19 | 34.44 | $34.25 | 470800 |
| 2022-10-18 | 34.46 | $34.39 | 567000 |
| 2022-10-17 | 34.47 | $34.71 | 705026 |
| 2022-10-14 | 34.47 | $34.10 | 518931 |
| 2022-10-13 | 34.53 | $34.33 | 607635 |
| 2022-10-12 | 34.58 | $34.61 | 322010 |
| 2022-10-11 | 34.61 | $34.08 | 505612 |
| 2022-10-10 | 34.70 | $34.89 | 892405 |
| 2022-10-07 | 34.73 | $35.41 | 617245 |
| 2022-10-06 | 34.72 | $35.24 | 299200 |
| 2022-10-05 | 34.74 | $35.43 | 419800 |
| 2022-10-04 | 34.74 | $34.40 | 657700 |
| 2022-10-03 | 34.86 | $33.66 | 567500 |
| 2022-09-30 | 35.06 | $33.08 | 551826 |
| 2022-09-29 | 35.35 | $32.92 | 684800 |
| 2022-09-28 | 35.68 | $33.96 | 461200 |
| 2022-09-27 | 35.93 | $34.08 | 796815 |
| 2022-09-26 | 36.19 | $34.65 | 485601 |
| 2022-09-23 | 36.42 | $34.68 | 450100 |
| 2022-09-22 | 36.68 | $35.17 | 438800 |
| 2022-09-21 | 36.90 | $35.91 | 261500 |
| 2022-09-20 | 37.06 | $36.06 | 432100 |
| 2022-09-19 | 37.21 | $36.36 | 701125 |
| 2022-09-16 | 37.35 | $36.11 | 406200 |
| 2022-09-15 | 37.51 | $36.09 | 538000 |
| 2022-09-14 | 37.70 | $36.27 | 268549 |
| 2022-09-13 | 37.88 | $36.50 | 399810 |
| 2022-09-12 | 38.05 | $38.17 | 430718 |
| 2022-09-09 | 38.08 | $37.69 | 358300 |
| 2022-09-08 | 38.15 | $36.64 | 962621 |
| 2022-09-07 | 38.33 | $37.16 | 396200 |
| 2022-09-06 | 38.48 | $37.41 | 551800 |
| 2022-09-02 | 38.61 | $37.45 | 274900 |
| 2022-09-01 | 38.74 | $38.45 | 326800 |
| 2022-08-31 | 38.78 | $38.27 | 277700 |
| 2022-08-30 | 38.83 | $38.34 | 257043 |
| 2022-08-29 | 38.88 | $39.43 | 435338 |
| 2022-08-26 | 38.82 | $39.60 | 267545 |
| 2022-08-25 | 38.74 | $39.81 | 339200 |
| 2022-08-24 | 38.65 | $37.95 | 322100 |
| 2022-08-23 | 38.76 | $38.07 | 453300 |
| 2022-08-22 | 38.86 | $38.02 | 741600 |
| 2022-08-19 | 38.99 | $38.05 | 363520 |
| 2022-08-18 | 39.12 | $38.27 | 308949 |
| 2022-08-17 | 39.24 | $38.94 | 196632 |
| 2022-08-16 | 39.32 | $39.28 | 241100 |
| 2022-08-15 | 39.38 | $39.55 | 271100 |
| 2022-08-12 | 39.42 | $39.63 | 351900 |
| 2022-08-11 | 39.47 | $38.90 | 383900 |
| 2022-08-10 | 39.61 | $38.95 | 341029 |
| 2022-08-09 | 39.75 | $39.09 | 405500 |
| 2022-08-08 | 39.90 | $39.07 | 322301 |
| 2022-08-05 | 40.07 | $38.80 | 313911 |
| 2022-08-04 | 40.28 | $38.94 | 209900 |
| 2022-08-03 | 40.51 | $38.23 | 337510 |
| 2022-08-02 | 40.83 | $38.10 | 432529 |
| 2022-08-01 | 41.19 | $38.85 | 360500 |
| 2022-07-29 | 41.50 | $40.15 | 280524 |
| 2022-07-28 | 41.71 | $40.52 | 278600 |
| 2022-07-27 | 41.89 | $41.25 | 498100 |
| 2022-07-26 | 42.02 | $41.06 | 501900 |
| 2022-07-25 | 42.16 | $41.01 | 307830 |
| 2022-07-22 | 42.32 | $40.30 | 188329 |
| 2022-07-21 | 42.54 | $40.60 | 216700 |
| 2022-07-20 | 42.73 | $41.95 | 265600 |
| 2022-07-19 | 42.79 | $43.05 | 214800 |
| 2022-07-18 | 42.74 | $42.20 | 273721 |
| 2022-07-15 | 42.75 | $41.86 | 295900 |
| 2022-07-14 | 42.79 | $42.05 | 285601 |
| 2022-07-13 | 42.80 | $42.80 | 193003 |
| 2022-07-12 | 42.72 | $42.35 | 173826 |
| 2022-07-11 | 42.69 | $42.37 | 247847 |
| 2022-07-08 | 42.65 | $43.70 | 280100 |
| 2022-07-07 | 42.47 | $43.94 | 273600 |
| 2022-07-06 | 42.26 | $43.49 | 267300 |
| 2022-07-05 | 42.08 | $43.92 | 331800 |
| 2022-07-01 | 41.85 | $43.87 | 217013 |
| 2022-06-30 | 41.61 | $43.82 | 763639 |
| 2022-06-29 | 41.37 | $43.85 | 512622 |
| 2022-06-28 | 41.11 | $43.04 | 416544 |
| 2022-06-27 | 40.91 | $42.07 | 415321 |
| 2022-06-24 | 40.80 | $41.02 | 271500 |
| 2022-06-23 | 40.78 | $40.45 | 284700 |
| 2022-06-22 | 40.80 | $40.50 | 326600 |
| 2022-06-21 | 40.82 | $41.62 | 585700 |
| 2022-06-17 | 40.72 | $40.46 | 391231 |
| 2022-06-16 | 40.74 | $39.52 | 1.0M |
| 2022-06-15 | 40.84 | $40.40 | 346723 |
| 2022-06-14 | 40.85 | $40.03 | 577300 |
| 2022-06-13 | 40.89 | $40.16 | 476900 |
| 2022-06-10 | 40.90 | $40.95 | 776400 |
| 2022-06-09 | 40.81 | $41.78 | 1.0M |
| 2022-06-08 | 40.62 | $41.81 | 569300 |
| 2022-06-07 | 40.41 | $41.49 | 315300 |
| 2022-06-06 | 40.19 | $42.08 | 238846 |
| 2022-06-03 | 39.91 | $41.15 | 271446 |
| 2022-06-02 | 39.69 | $41.53 | 641600 |
| 2022-06-01 | 39.43 | $40.93 | 429638 |
| 2022-05-31 | 39.22 | $41.32 | 549805 |
| 2022-05-27 | 38.96 | $40.49 | 320600 |
| 2022-05-26 | 38.77 | $39.77 | 350217 |
| 2022-05-25 | 38.65 | $39.26 | 345422 |
| 2022-05-24 | 38.58 | $38.92 | 371700 |
| 2022-05-23 | 38.54 | $39.71 | 391000 |
| 2022-05-20 | 38.41 | $40.86 | 416938 |
| 2022-05-19 | 38.17 | $39.90 | 308600 |
| 2022-05-18 | 38.02 | $38.97 | 946101 |
| 2022-05-17 | 37.97 | $39.49 | 361146 |
| 2022-05-16 | 37.86 | $37.82 | 355729 |
| 2022-05-13 | 37.93 | $37.37 | 409010 |
| 2022-05-12 | 38.06 | $36.69 | 414000 |
| 2022-05-11 | 38.27 | $36.10 | 558248 |
| 2022-05-10 | 38.56 | $36.71 | 706613 |
| 2022-05-09 | 38.82 | $36.51 | 934708 |
| 2022-05-06 | 39.13 | $37.58 | 830539 |
| 2022-05-05 | 39.36 | $37.94 | 507600 |
| 2022-05-04 | 39.57 | $39.40 | 273000 |
| 2022-05-03 | 39.65 | $39.49 | 352200 |
| 2022-05-02 | 39.75 | $38.88 | 398609 |
| 2022-04-29 | 39.92 | $39.04 | 384837 |
| 2022-04-28 | 40.09 | $39.85 | 624100 |
| 2022-04-27 | 40.19 | $39.03 | 456707 |
| 2022-04-26 | 40.39 | $37.77 | 366829 |
| 2022-04-25 | 40.72 | $38.32 | 431600 |
| 2022-04-22 | 41.01 | $39.50 | 263611 |
| 2022-04-21 | 41.20 | $39.95 | 249700 |
| 2022-04-20 | 41.37 | $40.47 | 306544 |
| 2022-04-19 | 41.49 | $40.01 | 409719 |
| 2022-04-18 | 41.66 | $40.30 | 427200 |
| 2022-04-14 | 41.81 | $40.64 | 284600 |
| 2022-04-13 | 41.93 | $40.94 | 462423 |
| 2022-04-12 | 42.02 | $41.06 | 618200 |
| 2022-04-11 | 42.09 | $41.69 | 601400 |
| 2022-04-08 | 42.08 | $42.88 | 316800 |
| 2022-04-07 | 41.94 | $41.85 | 350641 |
| 2022-04-06 | 41.88 | $42.05 | 318541 |
| 2022-04-05 | 41.77 | $42.60 | 375201 |
| 2022-04-04 | 41.59 | $42.99 | 361803 |
| 2022-04-01 | 41.35 | $42.40 | 828840 |
| 2022-03-31 | 41.15 | $41.84 | 983600 |
| 2022-03-30 | 41.01 | $42.33 | 306400 |
| 2022-03-29 | 40.81 | $41.78 | 454200 |
| 2022-03-28 | 40.67 | $41.45 | 580200 |
| 2022-03-25 | 40.55 | $41.26 | 601804 |
| 2022-03-24 | 40.47 | $42.43 | 736600 |
| 2022-03-23 | 40.27 | $42.01 | 674244 |
| 2022-03-22 | 40.11 | $41.93 | 1.5M |
| 2022-03-21 | 39.97 | $41.87 | 381900 |
| 2022-03-18 | 39.86 | $42.00 | 584100 |
| 2022-03-17 | 39.74 | $40.72 | 488600 |
| 2022-03-16 | 39.78 | $40.83 | 856343 |
| 2022-03-15 | 39.82 | $37.89 | 663000 |
| 2022-03-14 | 40.17 | $39.02 | 436200 |
| 2022-03-11 | 40.44 | $39.05 | 687344 |
| 2022-03-10 | 40.74 | $37.37 | 564625 |
| 2022-03-09 | 41.23 | $36.96 | 488100 |
| 2022-03-08 | 41.79 | $37.54 | 682049 |
| 2022-03-07 | 42.34 | $38.43 | 693606 |
| 2022-03-04 | 42.82 | $40.49 | 456000 |
| 2022-03-03 | 43.12 | $41.18 | 370647 |
| 2022-03-02 | 43.36 | $41.20 | 416942 |
| 2022-03-01 | 43.60 | $41.48 | 381032 |
| 2022-02-28 | 43.82 | $41.84 | 387400 |
| 2022-02-25 | 44.01 | $42.60 | 309143 |
| 2022-02-24 | 44.14 | $42.25 | 320400 |
| 2022-02-23 | 44.30 | $42.91 | 254300 |
| 2022-02-22 | 44.41 | $43.86 | 343621 |
| 2022-02-18 | 44.43 | $45.11 | 245518 |
| 2022-02-17 | 44.34 | $45.43 | 207727 |
| 2022-02-16 | 44.21 | $45.77 | 613220 |
| 2022-02-15 | 44.05 | $45.14 | 289400 |
| 2022-02-14 | 43.93 | $44.52 | 319600 |
| 2022-02-11 | 43.86 | $44.24 | 226904 |
| 2022-02-10 | 43.81 | $44.20 | 276400 |
| 2022-02-09 | 43.76 | $45.23 | 239327 |
| 2022-02-08 | 43.59 | $44.77 | 259846 |
| 2022-02-07 | 43.45 | $44.07 | 327731 |
| 2022-02-04 | 43.36 | $43.81 | 384800 |
| 2022-02-03 | 43.28 | $42.64 | 247200 |
| 2022-02-02 | 43.30 | $42.99 | 236300 |
| 2022-02-01 | 43.28 | $42.66 | 399400 |
| 2022-01-31 | 43.28 | $42.41 | 451900 |
| 2022-01-28 | 43.29 | $42.09 | 561600 |
| 2022-01-27 | 43.33 | $43.48 | 448600 |
| 2022-01-26 | 43.23 | $44.01 | 413600 |
| 2022-01-25 | 43.05 | $44.40 | 442000 |
| 2022-01-24 | 42.82 | $45.15 | 603816 |
| 2022-01-21 | 42.50 | $45.40 | 419000 |
| 2022-01-20 | 42.13 | $45.60 | 461209 |
| 2022-01-19 | 41.71 | $43.33 | 454900 |
| 2022-01-18 | 41.49 | $42.62 | 580100 |
| 2022-01-14 | 41.34 | $43.73 | 413323 |
| 2022-01-13 | 41.06 | $42.53 | 825500 |
| 2022-01-12 | 40.89 | $42.03 | 559500 |
| 2022-01-11 | 40.76 | $40.75 | 555515 |
| 2022-01-10 | 40.76 | $41.29 | 790246 |
| 2022-01-07 | 40.71 | $41.77 | 319000 |
| 2022-01-06 | 40.61 | $40.81 | 394500 |
| 2022-01-05 | 40.61 | $40.23 | 321000 |
| 2022-01-04 | 40.68 | $41.11 | 426000 |
| 2022-01-03 | 40.67 | $40.65 | 437123 |
| 2021-12-31 | 40.71 | $40.32 | 278800 |
| 2021-12-30 | 40.79 | $40.83 | 409819 |
| 2021-12-29 | 40.83 | $40.61 | 361900 |
| 2021-12-28 | 40.89 | $40.43 | 344700 |
| 2021-12-27 | 40.98 | $40.50 | 458100 |
| 2021-12-23 | 41.08 | $40.44 | 437130 |
| 2021-12-22 | 41.21 | $40.30 | 317430 |
| 2021-12-21 | 41.37 | $40.23 | 622217 |
| 2021-12-20 | 41.55 | $40.23 | 521900 |
| 2021-12-17 | 41.74 | $40.69 | 415000 |
| 2021-12-16 | 41.91 | $41.05 | 385400 |
| 2021-12-15 | 42.05 | $40.43 | 393101 |
| 2021-12-14 | 42.27 | $41.00 | 387900 |
| 2021-12-13 | 42.45 | $41.10 | 538500 |
| 2021-12-10 | 42.63 | $42.17 | 388103 |
| 2021-12-09 | 42.71 | $42.17 | 665400 |
| 2021-12-08 | 42.79 | $42.54 | 316900 |
| 2021-12-07 | 42.84 | $42.28 | 468400 |
| 2021-12-06 | 42.92 | $42.07 | 510034 |
| 2021-12-03 | 43.04 | $41.28 | 426006 |
| 2021-12-02 | 43.25 | $42.65 | 429100 |
| 2021-12-01 | 43.33 | $42.13 | 335715 |
| 2021-11-30 | 43.47 | $42.13 | 459200 |
| 2021-11-29 | 43.64 | $42.88 | 338717 |
| 2021-11-26 | 43.74 | $42.98 | 198100 |
| 2021-11-24 | 43.85 | $45.05 | 217221 |
| 2021-11-23 | 43.76 | $43.86 | 326738 |
| 2021-11-22 | 43.80 | $43.94 | 325814 |
| 2021-11-19 | 43.84 | $43.54 | 258510 |
| 2021-11-18 | 43.94 | $43.27 | 251000 |
| 2021-11-17 | 44.07 | $43.61 | 241726 |
| 2021-11-16 | 44.19 | $44.02 | 255724 |
| 2021-11-15 | 44.28 | $43.88 | 353547 |
| 2021-11-12 | 44.39 | $42.82 | 154313 |
| 2021-11-11 | 44.62 | $42.97 | 290321 |
| 2021-11-10 | 44.84 | $42.31 | 245708 |
| 2021-11-09 | 45.14 | $43.76 | 279700 |
| 2021-11-08 | 45.31 | $44.51 | 280200 |
| 2021-11-05 | 45.41 | $44.42 | 238022 |
| 2021-11-04 | 45.52 | $43.85 | 281100 |
| 2021-11-03 | 45.71 | $44.30 | 362800 |
| 2021-11-02 | 45.86 | $45.22 | 237109 |
| 2021-11-01 | 45.93 | $45.70 | 275536 |
| 2021-10-29 | 45.95 | $45.24 | 199935 |
| 2021-10-28 | 46.01 | $46.19 | 202707 |
| 2021-10-27 | 45.99 | $45.31 | 154644 |
| 2021-10-26 | 46.05 | $46.19 | 311617 |
| 2021-10-25 | 46.01 | $46.91 | 288741 |
| 2021-10-22 | 45.90 | $46.09 | 163812 |
| 2021-10-21 | 45.85 | $46.23 | 223500 |
| 2021-10-20 | 45.79 | $47.02 | 137200 |
| 2021-10-19 | 45.65 | $46.53 | 250700 |
| 2021-10-18 | 45.55 | $45.36 | 363838 |
| 2021-10-15 | 45.55 | $45.58 | 170200 |
| 2021-10-14 | 45.52 | $45.30 | 163636 |
| 2021-10-13 | 45.52 | $45.47 | 221800 |
| 2021-10-12 | 45.51 | $44.93 | 154342 |
| 2021-10-11 | 45.57 | $45.31 | 239028 |
| 2021-10-08 | 45.61 | $46.59 | 148300 |
| 2021-10-07 | 45.53 | $46.42 | 214903 |
| 2021-10-06 | 45.48 | $46.26 | 143000 |
| 2021-10-05 | 45.46 | $46.18 | 279503 |
| 2021-10-04 | 45.46 | $44.96 | 367040 |
| 2021-10-01 | 45.59 | $45.79 | 213430 |
| 2021-09-30 | 45.64 | $46.01 | 265400 |
| 2021-09-29 | 45.69 | $45.36 | 183527 |
| 2021-09-28 | 45.81 | $44.14 | 373310 |
| 2021-09-27 | 46.07 | $44.80 | 599144 |
| 2021-09-24 | 46.28 | $44.10 | 210022 |
| 2021-09-23 | 46.58 | $45.32 | 386900 |
| 2021-09-22 | 46.78 | $46.09 | 294024 |
| 2021-09-21 | 46.92 | $45.33 | 462623 |
| 2021-09-20 | 47.16 | $42.90 | 1.3M |
| 2021-09-17 | 47.65 | $45.09 | 233904 |
| 2021-09-16 | 47.97 | $45.42 | 330800 |
| 2021-09-15 | 48.27 | $46.46 | 344818 |
| 2021-09-14 | 48.49 | $48.02 | 155900 |
| 2021-09-13 | 48.57 | $48.68 | 153244 |
| 2021-09-10 | 48.58 | $48.80 | 247300 |
| 2021-09-09 | 48.57 | $48.06 | 270600 |
| 2021-09-08 | 48.63 | $48.87 | 516200 |
| 2021-09-07 | 48.60 | $48.97 | 512230 |
| 2021-09-03 | 48.57 | $47.90 | 166734 |
| 2021-09-02 | 48.63 | $47.57 | 195400 |
| 2021-09-01 | 48.72 | $48.20 | 272913 |
| 2021-08-31 | 48.75 | $47.83 | 220336 |
| 2021-08-30 | 48.82 | $48.21 | 333117 |
| 2021-08-27 | 48.84 | $48.96 | 250800 |
| 2021-08-26 | 48.79 | $48.23 | 189200 |
| 2021-08-25 | 48.81 | $49.00 | 245738 |
| 2021-08-24 | 48.73 | $48.93 | 238921 |
| 2021-08-23 | 48.65 | $49.68 | 254415 |
| 2021-08-20 | 48.49 | $49.74 | 183621 |
| 2021-08-19 | 48.32 | $50.50 | 214719 |
| 2021-08-18 | 48.07 | $49.71 | 233942 |
| 2021-08-17 | 47.89 | $49.69 | 255000 |
| 2021-08-16 | 47.71 | $48.57 | 215041 |
| 2021-08-13 | 47.62 | $47.99 | 221900 |
| 2021-08-12 | 47.61 | $46.95 | 189004 |
| 2021-08-11 | 47.70 | $48.26 | 171700 |
| 2021-08-10 | 47.67 | $47.95 | 193007 |
| 2021-08-09 | 47.68 | $47.89 | 196200 |
| 2021-08-06 | 47.70 | $47.24 | 196800 |
| 2021-08-05 | 47.79 | $47.11 | 174616 |
| 2021-08-04 | 47.90 | $47.86 | 173240 |
| 2021-08-03 | 47.95 | $47.80 | 284300 |
| 2021-08-02 | 48.02 | $47.40 | 414122 |
| 2021-07-30 | 48.13 | $47.94 | 326600 |
| 2021-07-29 | 48.20 | $47.32 | 335436 |
| 2021-07-28 | 48.34 | $45.86 | 440839 |
| 2021-07-27 | 48.64 | $45.96 | 766500 |
| 2021-07-26 | 48.95 | $48.11 | 264800 |
| 2021-07-23 | 49.06 | $48.72 | 238800 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
37.87
2026-07-21
Close Price
$39.13
Vol: 197959
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.90
Average
37.38
Maximum
49.07
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 37.87 | $39.13 | 197959 |
| 2026-07-20 | 37.63 | $38.68 | 722500 |
| 2026-07-17 | 37.46 | $38.66 | 365500 |
| 2026-07-16 | 37.26 | $38.71 | 425324 |
| 2026-07-15 | 37.03 | $39.41 | 652500 |
| 2026-07-14 | 36.61 | $38.16 | 532500 |
| 2026-07-13 | 36.40 | $36.99 | 673200 |
| 2026-07-10 | 36.41 | $37.27 | 276700 |
| 2026-07-09 | 36.36 | $37.05 | 520918 |
| 2026-07-08 | 36.36 | $37.13 | 426300 |
| 2026-07-07 | 36.36 | $36.98 | 554700 |
| 2026-07-06 | 36.39 | $37.74 | 485000 |
| 2026-07-02 | 36.27 | $37.17 | 444100 |
| 2026-07-01 | 36.27 | $36.91 | 349100 |
| 2026-06-30 | 36.32 | $36.59 | 436300 |
| 2026-06-29 | 36.47 | $36.72 | 427103 |
| 2026-06-26 | 36.62 | $36.46 | 1.4M |
| 2026-06-25 | 36.86 | $36.39 | 1.4M |
| 2026-06-24 | 37.17 | $37.59 | 1.0M |
| 2026-06-23 | 37.28 | $37.78 | 2.1M |
| 2026-06-22 | 37.37 | $37.86 | 659800 |
| 2026-06-18 | 37.48 | $37.49 | 756449 |
| 2026-06-17 | 37.70 | $37.76 | 779900 |
| 2026-06-16 | 37.90 | $38.30 | 462700 |
| 2026-06-15 | 38.03 | $38.89 | 645500 |
| 2026-06-12 | 38.07 | $38.22 | 630600 |
| 2026-06-11 | 38.27 | $38.02 | 992132 |
| 2026-06-10 | 38.55 | $35.83 | 577500 |
| 2026-06-09 | 39.36 | $36.41 | 999726 |
| 2026-06-08 | 40.18 | $36.97 | 702300 |
| 2026-06-05 | 41.02 | $37.20 | 472800 |
| 2026-06-04 | 41.95 | $39.21 | 501200 |
| 2026-06-03 | 42.62 | $41.78 | 308917 |
| 2026-06-02 | 42.85 | $42.02 | 297310 |
| 2026-06-01 | 43.07 | $41.69 | 210800 |
| 2026-05-29 | 43.41 | $42.06 | 204400 |
| 2026-05-28 | 43.71 | $43.02 | 207631 |
| 2026-05-27 | 43.87 | $43.08 | 184625 |
| 2026-05-26 | 44.04 | $43.16 | 158600 |
| 2026-05-22 | 44.21 | $43.74 | 296025 |
| 2026-05-21 | 44.30 | $43.93 | 173200 |
| 2026-05-20 | 44.35 | $43.43 | 276200 |
| 2026-05-19 | 44.52 | $43.67 | 248428 |
| 2026-05-18 | 44.66 | $44.40 | 441200 |
| 2026-05-15 | 44.67 | $44.52 | 554100 |
| 2026-05-14 | 44.66 | $45.00 | 349500 |
| 2026-05-13 | 44.54 | $45.53 | 306600 |
| 2026-05-12 | 44.28 | $44.43 | 214200 |
| 2026-05-11 | 44.21 | $44.56 | 165700 |
| 2026-05-08 | 44.10 | $44.59 | 304600 |
| 2026-05-07 | 43.97 | $44.83 | 358100 |
| 2026-05-06 | 43.77 | $45.33 | 788806 |
| 2026-05-05 | 43.42 | $44.14 | 461528 |
| 2026-05-04 | 43.27 | $43.75 | 246900 |
| 2026-05-01 | 43.18 | $44.50 | 198903 |
| 2026-04-30 | 42.92 | $44.25 | 263600 |
| 2026-04-29 | 42.67 | $42.75 | 166700 |
| 2026-04-28 | 42.70 | $42.56 | 182647 |
| 2026-04-27 | 42.78 | $42.39 | 212500 |
| 2026-04-24 | 42.90 | $41.91 | 185640 |
| 2026-04-23 | 43.15 | $41.75 | 480246 |
| 2026-04-22 | 43.47 | $42.50 | 182344 |
| 2026-04-21 | 43.69 | $42.12 | 243900 |
| 2026-04-20 | 44.03 | $43.01 | 216600 |
| 2026-04-17 | 44.22 | $42.79 | 328500 |
| 2026-04-16 | 44.50 | $42.77 | 203400 |
| 2026-04-15 | 44.82 | $43.25 | 177900 |
| 2026-04-14 | 45.09 | $44.92 | 230905 |
| 2026-04-13 | 45.05 | $45.29 | 227131 |
| 2026-04-10 | 44.92 | $45.59 | 166345 |
| 2026-04-09 | 44.70 | $45.87 | 246205 |
| 2026-04-08 | 44.38 | $45.33 | 370725 |
| 2026-04-07 | 44.12 | $44.60 | 293241 |
| 2026-04-06 | 43.98 | $44.48 | 197029 |
| 2026-04-02 | 43.83 | $44.57 | 364200 |
| 2026-04-01 | 43.64 | $44.85 | 354200 |
| 2026-03-31 | 43.35 | $44.42 | 378400 |
| 2026-03-30 | 43.11 | $43.35 | 266540 |
| 2026-03-27 | 43.06 | $43.43 | 262430 |
| 2026-03-26 | 42.98 | $43.90 | 270318 |
| 2026-03-25 | 42.79 | $44.29 | 386600 |
| 2026-03-24 | 42.49 | $43.25 | 311204 |
| 2026-03-23 | 42.36 | $41.75 | 313422 |
| 2026-03-20 | 42.53 | $42.62 | 352900 |
| 2026-03-19 | 42.54 | $42.27 | 371600 |
| 2026-03-18 | 42.63 | $41.97 | 335800 |
| 2026-03-17 | 42.80 | $42.79 | 965300 |
| 2026-03-16 | 42.83 | $43.08 | 594100 |
| 2026-03-13 | 42.80 | $41.93 | 530313 |
| 2026-03-12 | 43.00 | $42.55 | 261624 |
| 2026-03-11 | 43.12 | $43.86 | 287100 |
| 2026-03-10 | 42.97 | $43.58 | 355220 |
| 2026-03-09 | 42.86 | $42.32 | 771918 |
| 2026-03-06 | 43.00 | $42.76 | 458200 |
| 2026-03-05 | 43.07 | $43.07 | 385039 |
| 2026-03-04 | 43.09 | $42.06 | 397149 |
| 2026-03-03 | 43.32 | $42.79 | 498031 |
| 2026-03-02 | 43.44 | $43.69 | 249113 |
| 2026-02-27 | 43.39 | $44.17 | 249300 |
| 2026-02-26 | 43.23 | $43.42 | 201800 |
| 2026-02-25 | 43.20 | $43.57 | 346710 |
| 2026-02-24 | 43.14 | $43.62 | 215200 |
| 2026-02-23 | 43.05 | $43.29 | 281819 |
| 2026-02-20 | 43.03 | $42.88 | 236100 |
| 2026-02-19 | 43.08 | $42.22 | 244116 |
| 2026-02-18 | 43.29 | $42.16 | 231208 |
| 2026-02-17 | 43.54 | $41.93 | 278840 |
| 2026-02-13 | 43.88 | $40.99 | 371700 |
| 2026-02-12 | 44.47 | $42.20 | 486625 |
| 2026-02-11 | 44.91 | $43.68 | 277600 |
| 2026-02-10 | 45.09 | $44.06 | 409700 |
| 2026-02-09 | 45.22 | $44.65 | 474600 |
| 2026-02-06 | 45.24 | $43.93 | 244000 |
| 2026-02-05 | 45.42 | $44.60 | 443800 |
| 2026-02-04 | 45.47 | $45.81 | 758611 |
| 2026-02-03 | 45.27 | $45.69 | 241038 |
| 2026-02-02 | 45.06 | $45.98 | 218600 |
| 2026-01-30 | 44.74 | $46.15 | 277902 |
| 2026-01-29 | 44.34 | $46.43 | 236343 |
| 2026-01-28 | 43.80 | $45.06 | 256400 |
| 2026-01-27 | 43.47 | $44.63 | 189449 |
| 2026-01-26 | 43.17 | $42.81 | 213500 |
| 2026-01-23 | 43.20 | $42.62 | 227700 |
| 2026-01-22 | 43.27 | $42.66 | 196517 |
| 2026-01-21 | 43.35 | $42.68 | 237620 |
| 2026-01-20 | 43.43 | $42.09 | 285900 |
| 2026-01-16 | 43.64 | $42.62 | 228300 |
| 2026-01-15 | 43.77 | $43.81 | 188742 |
| 2026-01-14 | 43.67 | $43.31 | 265221 |
| 2026-01-13 | 43.65 | $43.32 | 214741 |
| 2026-01-12 | 43.63 | $43.68 | 249807 |
| 2026-01-09 | 43.51 | $43.67 | 152000 |
| 2026-01-08 | 43.38 | $43.38 | 198400 |
| 2026-01-07 | 43.28 | $43.92 | 215300 |
| 2026-01-06 | 43.05 | $44.15 | 204228 |
| 2026-01-05 | 42.72 | $43.67 | 239600 |
| 2026-01-02 | 42.44 | $42.85 | 259139 |
| 2025-12-31 | 42.29 | $41.03 | 116900 |
| 2025-12-30 | 42.49 | $42.17 | 244428 |
| 2025-12-29 | 42.47 | $42.43 | 123900 |
| 2025-12-26 | 42.40 | $43.26 | 114811 |
| 2025-12-24 | 42.14 | $42.85 | 113200 |
| 2025-12-23 | 41.91 | $42.60 | 260000 |
| 2025-12-22 | 41.70 | $42.70 | 330300 |
| 2025-12-19 | 41.44 | $42.43 | 301300 |
| 2025-12-18 | 41.18 | $41.92 | 213642 |
| 2025-12-17 | 40.99 | $41.28 | 174110 |
| 2025-12-16 | 40.90 | $41.27 | 251224 |
| 2025-12-15 | 40.80 | $41.39 | 189200 |
| 2025-12-12 | 40.65 | $40.10 | 416100 |
| 2025-12-11 | 40.75 | $40.13 | 242600 |
| 2025-12-10 | 40.86 | $40.15 | 181200 |
| 2025-12-09 | 40.99 | $39.85 | 226804 |
| 2025-12-08 | 41.19 | $40.11 | 249128 |
| 2025-12-05 | 41.37 | $40.27 | 148917 |
| 2025-12-04 | 41.54 | $40.45 | 180800 |
| 2025-12-03 | 41.70 | $41.07 | 387900 |
| 2025-12-02 | 41.75 | $41.42 | 157800 |
| 2025-12-01 | 41.73 | $41.54 | 235217 |
| 2025-11-28 | 41.68 | $41.72 | 118806 |
| 2025-11-26 | 41.57 | $41.72 | 192214 |
| 2025-11-25 | 41.44 | $40.99 | 247000 |
| 2025-11-24 | 41.44 | $40.98 | 391200 |
| 2025-11-21 | 41.44 | $39.96 | 312739 |
| 2025-11-20 | 41.65 | $39.82 | 332205 |
| 2025-11-19 | 41.91 | $40.14 | 223806 |
| 2025-11-18 | 42.15 | $40.72 | 312200 |
| 2025-11-17 | 42.28 | $41.50 | 159101 |
| 2025-11-14 | 42.27 | $42.36 | 305800 |
| 2025-11-13 | 42.07 | $42.81 | 176819 |
| 2025-11-12 | 41.73 | $43.33 | 221709 |
| 2025-11-11 | 41.22 | $42.61 | 342600 |
| 2025-11-10 | 40.77 | $42.12 | 1.7M |
| 2025-11-07 | 40.34 | $42.19 | 573400 |
| 2025-11-06 | 39.82 | $41.68 | 288739 |
| 2025-11-05 | 39.32 | $40.68 | 210949 |
| 2025-11-04 | 38.95 | $40.85 | 292300 |
| 2025-11-03 | 38.48 | $41.17 | 247100 |
| 2025-10-31 | 37.86 | $38.97 | 250137 |
| 2025-10-30 | 37.60 | $37.58 | 234918 |
| 2025-10-29 | 37.60 | $39.14 | 244000 |
| 2025-10-28 | 37.27 | $39.13 | 1.1M |
| 2025-10-27 | 36.88 | $37.58 | 1.0M |
| 2025-10-24 | 36.76 | $36.77 | 192800 |
| 2025-10-23 | 36.80 | $36.72 | 181400 |
| 2025-10-22 | 36.85 | $36.16 | 162240 |
| 2025-10-21 | 37.03 | $37.31 | 167000 |
| 2025-10-20 | 37.01 | $37.53 | 138700 |
| 2025-10-17 | 36.93 | $36.54 | 212536 |
| 2025-10-16 | 37.04 | $36.30 | 156343 |
| 2025-10-15 | 37.23 | $36.39 | 142034 |
| 2025-10-14 | 37.44 | $36.48 | 225920 |
| 2025-10-13 | 37.65 | $36.85 | 168447 |
| 2025-10-10 | 37.83 | $36.19 | 208344 |
| 2025-10-09 | 38.17 | $37.66 | 145500 |
| 2025-10-08 | 38.25 | $38.39 | 192723 |
| 2025-10-07 | 38.20 | $38.64 | 137219 |
| 2025-10-06 | 38.08 | $38.89 | 173100 |
| 2025-10-03 | 37.88 | $38.14 | 185131 |
| 2025-10-02 | 37.82 | $38.18 | 291500 |
| 2025-10-01 | 37.73 | $38.50 | 226600 |
| 2025-09-30 | 37.56 | $38.43 | 165500 |
| 2025-09-29 | 37.39 | $38.32 | 237615 |
| 2025-09-26 | 37.20 | $37.05 | 831000 |
| 2025-09-25 | 37.26 | $36.50 | 245646 |
| 2025-09-24 | 37.44 | $36.00 | 296006 |
| 2025-09-23 | 37.75 | $36.49 | 193400 |
| 2025-09-22 | 38.01 | $37.23 | 156900 |
| 2025-09-19 | 38.16 | $36.84 | 279400 |
| 2025-09-18 | 38.41 | $37.82 | 244300 |
| 2025-09-17 | 38.50 | $38.16 | 188500 |
| 2025-09-16 | 38.52 | $38.39 | 168400 |
| 2025-09-15 | 38.50 | $38.79 | 194542 |
| 2025-09-12 | 38.39 | $38.82 | 255000 |
| 2025-09-11 | 38.25 | $39.21 | 158700 |
| 2025-09-10 | 38.00 | $38.66 | 171500 |
| 2025-09-09 | 37.83 | $38.44 | 278800 |
| 2025-09-08 | 37.67 | $37.46 | 644000 |
| 2025-09-05 | 37.69 | $37.13 | 279936 |
| 2025-09-04 | 37.79 | $37.12 | 185300 |
| 2025-09-03 | 37.91 | $37.19 | 195120 |
| 2025-09-02 | 38.02 | $37.36 | 202800 |
| 2025-08-29 | 38.12 | $37.98 | 194540 |
| 2025-08-28 | 38.09 | $37.47 | 195014 |
| 2025-08-27 | 38.17 | $36.99 | 264620 |
| 2025-08-26 | 38.36 | $37.90 | 136406 |
| 2025-08-25 | 38.39 | $37.91 | 135824 |
| 2025-08-22 | 38.41 | $37.91 | 192900 |
| 2025-08-21 | 38.44 | $37.83 | 171900 |
| 2025-08-20 | 38.48 | $38.13 | 174300 |
| 2025-08-19 | 38.46 | $37.86 | 239335 |
| 2025-08-18 | 38.48 | $38.30 | 124503 |
| 2025-08-15 | 38.41 | $38.36 | 166534 |
| 2025-08-14 | 38.32 | $38.98 | 171600 |
| 2025-08-13 | 38.07 | $39.12 | 173800 |
| 2025-08-12 | 37.75 | $38.14 | 127800 |
| 2025-08-11 | 37.58 | $37.41 | 153600 |
| 2025-08-08 | 37.53 | $37.68 | 144710 |
| 2025-08-07 | 37.41 | $37.70 | 165700 |
| 2025-08-06 | 37.27 | $37.55 | 123200 |
| 2025-08-05 | 37.13 | $37.48 | 175900 |
| 2025-08-04 | 36.97 | $36.75 | 215000 |
| 2025-08-01 | 36.95 | $36.19 | 136436 |
| 2025-07-31 | 37.03 | $37.23 | 151400 |
| 2025-07-30 | 36.90 | $37.64 | 152905 |
| 2025-07-29 | 36.66 | $38.09 | 216621 |
| 2025-07-28 | 36.29 | $37.55 | 263024 |
| 2025-07-25 | 35.96 | $36.24 | 552400 |
| 2025-07-24 | 35.86 | $36.17 | 137506 |
| 2025-07-23 | 35.75 | $36.42 | 208230 |
| 2025-07-22 | 35.57 | $35.71 | 132945 |
| 2025-07-21 | 35.51 | $35.51 | 219500 |
| 2025-07-18 | 35.48 | $35.23 | 222500 |
| 2025-07-17 | 35.50 | $34.80 | 184300 |
| 2025-07-16 | 35.62 | $34.77 | 164000 |
| 2025-07-15 | 35.75 | $35.19 | 183100 |
| 2025-07-14 | 35.82 | $34.98 | 132800 |
| 2025-07-11 | 35.95 | $35.48 | 250930 |
| 2025-07-10 | 35.98 | $34.81 | 296600 |
| 2025-07-09 | 36.15 | $35.02 | 213142 |
| 2025-07-08 | 36.31 | $34.97 | 151200 |
| 2025-07-07 | 36.50 | $34.88 | 240137 |
| 2025-07-03 | 36.72 | $36.96 | 87131 |
| 2025-07-02 | 36.55 | $36.33 | 360600 |
| 2025-07-01 | 36.47 | $36.22 | 162343 |
| 2025-06-30 | 36.39 | $36.18 | 168418 |
| 2025-06-27 | 36.30 | $36.56 | 235800 |
| 2025-06-26 | 36.11 | $36.29 | 221100 |
| 2025-06-25 | 35.95 | $36.45 | 223100 |
| 2025-06-24 | 35.71 | $36.41 | 249311 |
| 2025-06-23 | 35.44 | $35.01 | 241224 |
| 2025-06-20 | 35.42 | $34.48 | 153200 |
| 2025-06-18 | 35.49 | $34.68 | 589515 |
| 2025-06-17 | 35.53 | $35.02 | 148900 |
| 2025-06-16 | 35.50 | $35.00 | 179131 |
| 2025-06-13 | 35.46 | $35.17 | 162726 |
| 2025-06-12 | 35.38 | $35.40 | 165419 |
| 2025-06-11 | 35.22 | $35.76 | 304200 |
| 2025-06-10 | 34.95 | $35.65 | 111000 |
| 2025-06-09 | 34.65 | $35.23 | 244800 |
| 2025-06-06 | 34.39 | $34.49 | 266500 |
| 2025-06-05 | 34.24 | $34.23 | 313900 |
| 2025-06-04 | 34.11 | $33.93 | 136533 |
| 2025-06-03 | 34.01 | $34.19 | 263600 |
| 2025-06-02 | 33.84 | $33.73 | 190540 |
| 2025-05-30 | 33.73 | $33.26 | 300600 |
| 2025-05-29 | 33.70 | $32.95 | 226832 |
| 2025-05-28 | 33.71 | $32.95 | 394500 |
| 2025-05-27 | 33.73 | $33.34 | 213602 |
| 2025-05-23 | 33.65 | $33.03 | 288900 |
| 2025-05-22 | 33.62 | $33.41 | 231935 |
| 2025-05-21 | 33.50 | $33.41 | 337100 |
| 2025-05-20 | 33.35 | $34.26 | 509612 |
| 2025-05-19 | 32.99 | $33.84 | 894300 |
| 2025-05-16 | 32.65 | $33.77 | 424600 |
| 2025-05-15 | 32.26 | $33.61 | 442118 |
| 2025-05-14 | 31.84 | $33.76 | 1.5M |
| 2025-05-13 | 31.32 | $32.32 | 754446 |
| 2025-05-12 | 31.00 | $32.51 | 496936 |
| 2025-05-09 | 30.59 | $31.67 | 256800 |
| 2025-05-08 | 30.29 | $31.59 | 314703 |
| 2025-05-07 | 29.96 | $31.58 | 213600 |
| 2025-05-06 | 29.57 | $31.50 | 461900 |
| 2025-05-05 | 29.13 | $30.79 | 259727 |
| 2025-05-02 | 28.77 | $30.80 | 759319 |
| 2025-05-01 | 28.35 | $29.95 | 411703 |
| 2025-04-30 | 28.05 | $29.79 | 324400 |
| 2025-04-29 | 27.73 | $28.20 | 215200 |
| 2025-04-28 | 27.70 | $28.29 | 263230 |
| 2025-04-25 | 27.66 | $28.56 | 203500 |
| 2025-04-24 | 27.55 | $28.91 | 271312 |
| 2025-04-23 | 27.35 | $28.76 | 351200 |
| 2025-04-22 | 27.16 | $28.28 | 329400 |
| 2025-04-21 | 27.05 | $27.54 | 331600 |
| 2025-04-17 | 27.08 | $27.61 | 780006 |
| 2025-04-16 | 27.10 | $27.18 | 839903 |
| 2025-04-15 | 27.23 | $27.08 | 834609 |
| 2025-04-14 | 27.41 | $27.00 | 755438 |
| 2025-04-11 | 27.64 | $26.20 | 1.1M |
| 2025-04-10 | 28.08 | $25.77 | 1.3M |
| 2025-04-09 | 28.69 | $26.17 | 1.4M |
| 2025-04-08 | 29.32 | $26.33 | 942843 |
| 2025-04-07 | 30.03 | $26.91 | 883900 |
| 2025-04-04 | 30.72 | $28.67 | 454021 |
| 2025-04-03 | 31.15 | $30.62 | 288900 |
| 2025-04-02 | 31.25 | $30.89 | 236741 |
| 2025-04-01 | 31.29 | $30.81 | 441500 |
| 2025-03-31 | 31.37 | $30.25 | 554300 |
| 2025-03-28 | 31.57 | $30.54 | 1.9M |
| 2025-03-27 | 31.73 | $31.10 | 2.6M |
| 2025-03-26 | 31.81 | $30.36 | 641922 |
| 2025-03-25 | 32.05 | $30.32 | 281549 |
| 2025-03-24 | 32.33 | $30.68 | 239800 |
| 2025-03-21 | 32.58 | $31.14 | 381900 |
| 2025-03-20 | 32.76 | $31.81 | 212900 |
| 2025-03-19 | 32.83 | $32.61 | 391700 |
| 2025-03-18 | 32.73 | $32.10 | 508682 |
| 2025-03-17 | 32.71 | $32.72 | 435018 |
| 2025-03-14 | 32.55 | $32.04 | 345500 |
| 2025-03-13 | 32.50 | $32.71 | 600932 |
| 2025-03-12 | 32.30 | $33.08 | 879400 |
| 2025-03-11 | 31.98 | $32.77 | 311600 |
| 2025-03-10 | 31.66 | $32.01 | 617600 |
| 2025-03-07 | 31.45 | $32.65 | 267837 |
| 2025-03-06 | 31.06 | $32.66 | 480400 |
| 2025-03-05 | 30.60 | $32.07 | 228735 |
| 2025-03-04 | 30.18 | $30.91 | 543135 |
| 2025-03-03 | 29.94 | $30.05 | 311311 |
| 2025-02-28 | 29.83 | $30.69 | 322000 |
| 2025-02-27 | 29.57 | $31.07 | 261508 |
| 2025-02-26 | 29.18 | $30.76 | 2.1M |
| 2025-02-25 | 28.80 | $29.74 | 211100 |
| 2025-02-24 | 28.56 | $29.61 | 256300 |
| 2025-02-21 | 28.31 | $29.89 | 229902 |
| 2025-02-20 | 27.97 | $28.81 | 229711 |
| 2025-02-19 | 27.79 | $28.59 | 251507 |
| 2025-02-18 | 27.63 | $28.29 | 236704 |
| 2025-02-14 | 27.52 | $28.84 | 266716 |
| 2025-02-13 | 27.27 | $28.23 | 531527 |
| 2025-02-12 | 27.11 | $26.80 | 719445 |
| 2025-02-11 | 27.23 | $26.53 | 310827 |
| 2025-02-10 | 27.42 | $27.11 | 378336 |
| 2025-02-07 | 27.53 | $27.21 | 288838 |
| 2025-02-06 | 27.64 | $27.38 | 343613 |
| 2025-02-05 | 27.73 | $27.20 | 572700 |
| 2025-02-04 | 27.87 | $27.89 | 283400 |
| 2025-02-03 | 27.90 | $27.73 | 518715 |
| 2025-01-31 | 27.96 | $28.22 | 429100 |
| 2025-01-30 | 27.93 | $28.61 | 402335 |
| 2025-01-29 | 27.82 | $28.06 | 423900 |
| 2025-01-28 | 27.80 | $28.09 | 334100 |
| 2025-01-27 | 27.78 | $28.16 | 1.4M |
| 2025-01-24 | 27.74 | $28.16 | 330319 |
| 2025-01-23 | 27.69 | $28.04 | 353100 |
| 2025-01-22 | 27.67 | $28.27 | 378000 |
| 2025-01-21 | 27.60 | $28.54 | 684707 |
| 2025-01-17 | 27.46 | $28.23 | 521800 |
| 2025-01-16 | 27.37 | $27.76 | 984900 |
| 2025-01-15 | 27.37 | $27.45 | 496100 |
| 2025-01-14 | 27.44 | $27.04 | 544600 |
| 2025-01-13 | 27.60 | $26.89 | 780000 |
| 2025-01-10 | 27.84 | $26.81 | 590600 |
| 2025-01-08 | 28.12 | $27.61 | 225100 |
| 2025-01-07 | 28.29 | $27.92 | 433500 |
| 2025-01-06 | 28.43 | $28.53 | 695828 |
| 2025-01-03 | 28.46 | $28.69 | 379302 |
| 2025-01-02 | 28.46 | $28.34 | 364435 |
| 2024-12-31 | 28.54 | $28.82 | 293000 |
| 2024-12-30 | 28.54 | $28.74 | 500900 |
| 2024-12-27 | 28.55 | $29.03 | 526514 |
| 2024-12-26 | 28.51 | $29.28 | 295915 |
| 2024-12-24 | 28.41 | $29.33 | 208510 |
| 2024-12-23 | 28.29 | $28.72 | 686400 |
| 2024-12-20 | 28.28 | $28.21 | 537148 |
| 2024-12-19 | 28.39 | $27.97 | 603715 |
| 2024-12-18 | 28.56 | $27.83 | 523635 |
| 2024-12-17 | 28.80 | $28.31 | 1.6M |
| 2024-12-16 | 28.98 | $28.20 | 1.2M |
| 2024-12-13 | 29.21 | $29.03 | 376700 |
| 2024-12-12 | 29.31 | $29.34 | 516700 |
| 2024-12-11 | 29.36 | $29.75 | 708100 |
| 2024-12-10 | 29.33 | $30.32 | 449100 |
| 2024-12-09 | 29.19 | $30.68 | 773541 |
| 2024-12-06 | 28.95 | $29.16 | 399900 |
| 2024-12-05 | 29.00 | $28.93 | 477900 |
| 2024-12-04 | 29.10 | $29.16 | 450234 |
| 2024-12-03 | 29.18 | $29.58 | 407504 |
| 2024-12-02 | 29.19 | $29.65 | 426221 |
| 2024-11-29 | 29.19 | $30.10 | 240401 |
| 2024-11-27 | 29.11 | $29.75 | 344818 |
| 2024-11-26 | 29.08 | $29.14 | 479300 |
| 2024-11-25 | 29.19 | $29.09 | 509016 |
| 2024-11-22 | 29.33 | $28.83 | 337500 |
| 2024-11-21 | 29.55 | $29.09 | 441800 |
| 2024-11-20 | 29.77 | $29.29 | 427733 |
| 2024-11-19 | 29.97 | $29.16 | 328900 |
| 2024-11-18 | 30.25 | $29.51 | 330900 |
| 2024-11-15 | 30.50 | $29.02 | 2.2M |
| 2024-11-14 | 30.89 | $29.86 | 497526 |
| 2024-11-13 | 31.18 | $29.98 | 502117 |
| 2024-11-12 | 31.49 | $30.08 | 557418 |
| 2024-11-11 | 31.84 | $31.04 | 315900 |
| 2024-11-08 | 32.03 | $31.32 | 390100 |
| 2024-11-07 | 32.20 | $32.48 | 293100 |
| 2024-11-06 | 32.16 | $31.36 | 200800 |
| 2024-11-05 | 32.34 | $32.29 | 227200 |
| 2024-11-04 | 32.35 | $31.90 | 196000 |
| 2024-11-01 | 32.46 | $31.94 | 244800 |
| 2024-10-31 | 32.57 | $31.73 | 204400 |
| 2024-10-30 | 32.74 | $31.75 | 735800 |
| 2024-10-29 | 32.93 | $32.19 | 290712 |
| 2024-10-28 | 33.06 | $32.52 | 431700 |
| 2024-10-25 | 33.14 | $32.32 | 247400 |
| 2024-10-24 | 33.28 | $32.08 | 1.1M |
| 2024-10-23 | 33.48 | $31.55 | 1.4M |
| 2024-10-22 | 33.83 | $31.81 | 178622 |
| 2024-10-21 | 34.17 | $31.81 | 178417 |
| 2024-10-18 | 34.56 | $32.66 | 199515 |
| 2024-10-17 | 34.83 | $32.20 | 572933 |
| 2024-10-16 | 35.23 | $32.83 | 280100 |
| 2024-10-15 | 35.55 | $32.59 | 727600 |
| 2024-10-14 | 35.97 | $34.11 | 317000 |
| 2024-10-11 | 36.12 | $34.84 | 628318 |
| 2024-10-10 | 36.12 | $34.62 | 569721 |
| 2024-10-09 | 36.16 | $34.21 | 282711 |
| 2024-10-08 | 36.28 | $33.81 | 570900 |
| 2024-10-07 | 36.49 | $37.82 | 441300 |
| 2024-10-04 | 35.87 | $38.42 | 208900 |
| 2024-10-03 | 35.01 | $36.64 | 330000 |
| 2024-10-02 | 34.36 | $37.55 | 390440 |
| 2024-10-01 | 33.41 | $36.36 | 230600 |
| 2024-09-30 | 32.55 | $35.19 | 489600 |
| 2024-09-27 | 31.78 | $35.55 | 798009 |
| 2024-09-26 | 30.80 | $33.77 | 509400 |
| 2024-09-25 | 30.03 | $31.42 | 189827 |
| 2024-09-24 | 29.63 | $32.00 | 593200 |
| 2024-09-23 | 29.04 | $30.25 | 295700 |
| 2024-09-20 | 28.72 | $29.78 | 223410 |
| 2024-09-19 | 28.44 | $29.27 | 151700 |
| 2024-09-18 | 28.23 | $28.11 | 277243 |
| 2024-09-17 | 28.22 | $28.27 | 180000 |
| 2024-09-16 | 28.17 | $28.20 | 1.1M |
| 2024-09-13 | 28.14 | $28.25 | 331031 |
| 2024-09-12 | 28.08 | $28.42 | 334700 |
| 2024-09-11 | 27.97 | $27.55 | 369500 |
| 2024-09-10 | 28.04 | $27.36 | 920422 |
| 2024-09-09 | 28.15 | $28.15 | 364000 |
| 2024-09-06 | 28.11 | $28.00 | 329900 |
| 2024-09-05 | 28.09 | $28.38 | 432929 |
| 2024-09-04 | 27.99 | $28.02 | 487040 |
| 2024-09-03 | 27.94 | $27.98 | 450300 |
| 2024-08-30 | 27.89 | $28.39 | 577500 |
| 2024-08-29 | 27.75 | $28.63 | 433100 |
| 2024-08-28 | 27.54 | $28.18 | 327512 |
| 2024-08-27 | 27.38 | $28.45 | 343800 |
| 2024-08-26 | 27.14 | $28.13 | 372300 |
| 2024-08-23 | 26.93 | $28.11 | 777514 |
| 2024-08-22 | 26.69 | $27.72 | 845600 |
| 2024-08-21 | 26.49 | $26.45 | 308924 |
| 2024-08-20 | 26.53 | $26.45 | 229225 |
| 2024-08-19 | 26.58 | $26.86 | 437900 |
| 2024-08-16 | 26.56 | $26.90 | 259700 |
| 2024-08-15 | 26.52 | $26.79 | 579400 |
| 2024-08-14 | 26.50 | $26.36 | 334719 |
| 2024-08-13 | 26.57 | $27.26 | 298744 |
| 2024-08-12 | 26.47 | $26.69 | 562535 |
| 2024-08-09 | 26.47 | $26.82 | 579319 |
| 2024-08-08 | 26.44 | $27.04 | 592013 |
| 2024-08-07 | 26.37 | $26.49 | 409100 |
| 2024-08-06 | 26.41 | $26.18 | 920800 |
| 2024-08-05 | 26.52 | $27.09 | 787800 |
| 2024-08-02 | 26.45 | $26.39 | 382000 |
| 2024-08-01 | 26.53 | $26.68 | 1.2M |
| 2024-07-31 | 26.57 | $26.71 | 783627 |
| 2024-07-30 | 26.60 | $27.00 | 539100 |
| 2024-07-29 | 26.59 | $26.68 | 892300 |
| 2024-07-26 | 26.64 | $26.51 | 935448 |
| 2024-07-25 | 26.74 | $26.03 | 1.1M |
| 2024-07-24 | 26.96 | $26.21 | 293336 |
| 2024-07-23 | 27.18 | $27.36 | 494618 |
| 2024-07-22 | 27.20 | $27.66 | 508000 |
| 2024-07-19 | 27.16 | $27.80 | 1.4M |
| 2024-07-18 | 27.09 | $27.51 | 504200 |
| 2024-07-17 | 27.07 | $27.81 | 278143 |
| 2024-07-16 | 26.99 | $27.56 | 791100 |
| 2024-07-15 | 26.95 | $28.03 | 559339 |
| 2024-07-12 | 26.82 | $28.28 | 339400 |
| 2024-07-11 | 26.61 | $27.85 | 647635 |
| 2024-07-10 | 26.47 | $26.75 | 273000 |
| 2024-07-09 | 26.54 | $26.37 | 513436 |
| 2024-07-08 | 26.70 | $25.92 | 576834 |
| 2024-07-05 | 27.00 | $26.27 | 567400 |
| 2024-07-03 | 27.28 | $27.41 | 163228 |
| 2024-07-02 | 27.37 | $26.98 | 493600 |
| 2024-07-01 | 27.56 | $27.14 | 687947 |
| 2024-06-28 | 27.77 | $27.03 | 492700 |
| 2024-06-27 | 28.03 | $27.13 | 422800 |
| 2024-06-26 | 28.32 | $27.59 | 273400 |
| 2024-06-25 | 28.56 | $28.02 | 472818 |
| 2024-06-24 | 28.76 | $28.46 | 491300 |
| 2024-06-21 | 28.89 | $28.51 | 386438 |
| 2024-06-20 | 29.05 | $28.43 | 318411 |
| 2024-06-18 | 29.24 | $28.48 | 1.8M |
| 2024-06-17 | 29.47 | $28.62 | 465638 |
| 2024-06-14 | 29.70 | $28.33 | 242400 |
| 2024-06-13 | 30.03 | $28.75 | 327345 |
| 2024-06-12 | 30.32 | $29.08 | 329500 |
| 2024-06-11 | 30.60 | $29.17 | 400439 |
| 2024-06-10 | 30.90 | $29.69 | 238225 |
| 2024-06-07 | 31.14 | $29.54 | 174700 |
| 2024-06-06 | 31.45 | $30.48 | 376700 |
| 2024-06-05 | 31.60 | $30.48 | 345300 |
| 2024-06-04 | 31.78 | $30.25 | 324800 |
| 2024-06-03 | 32.04 | $30.56 | 325700 |
| 2024-05-31 | 32.26 | $31.16 | 353900 |
| 2024-05-30 | 32.39 | $31.01 | 893600 |
| 2024-05-29 | 32.56 | $31.48 | 386800 |
| 2024-05-28 | 32.66 | $31.56 | 460812 |
| 2024-05-24 | 32.75 | $31.24 | 388729 |
| 2024-05-23 | 32.91 | $31.45 | 858408 |
| 2024-05-22 | 33.05 | $31.75 | 345027 |
| 2024-05-21 | 33.14 | $32.27 | 648900 |
| 2024-05-20 | 33.12 | $33.31 | 502041 |
| 2024-05-17 | 32.87 | $33.80 | 393100 |
| 2024-05-16 | 32.46 | $32.75 | 371444 |
| 2024-05-15 | 32.20 | $32.67 | 384638 |
| 2024-05-14 | 31.90 | $32.33 | 488000 |
| 2024-05-13 | 31.62 | $33.30 | 783834 |
| 2024-05-10 | 31.08 | $32.92 | 332000 |
| 2024-05-09 | 30.53 | $32.45 | 505914 |
| 2024-05-08 | 29.98 | $31.56 | 496133 |
| 2024-05-07 | 29.52 | $31.61 | 1.5M |
| 2024-05-06 | 28.97 | $32.09 | 682216 |
| 2024-05-03 | 28.22 | $31.70 | 451631 |
| 2024-05-02 | 27.44 | $31.03 | 1.0M |
| 2024-05-01 | 26.67 | $29.45 | 309300 |
| 2024-04-30 | 26.12 | $29.24 | 995600 |
| 2024-04-29 | 25.52 | $29.60 | 1.1M |
| 2024-04-26 | 24.75 | $27.52 | 485223 |
| 2024-04-25 | 24.31 | $26.32 | 803833 |
| 2024-04-24 | 24.05 | $25.68 | 397525 |
| 2024-04-23 | 23.90 | $24.89 | 630700 |
| 2024-04-22 | 23.90 | $24.71 | 922011 |
| 2024-04-19 | 23.95 | $24.20 | 417600 |
| 2024-04-18 | 24.12 | $24.32 | 944900 |
| 2024-04-17 | 24.32 | $23.73 | 551424 |
| 2024-04-16 | 24.67 | $23.33 | 1.8M |
| 2024-04-15 | 25.18 | $23.84 | 1.2M |
| 2024-04-12 | 25.68 | $24.35 | 438800 |
| 2024-04-11 | 26.16 | $26.08 | 782423 |
| 2024-04-10 | 26.36 | $25.97 | 421000 |
| 2024-04-09 | 26.62 | $26.65 | 555240 |
| 2024-04-08 | 26.79 | $26.70 | 700321 |
| 2024-04-05 | 26.99 | $27.31 | 501900 |
| 2024-04-04 | 27.10 | $26.98 | 593016 |
| 2024-04-03 | 27.31 | $27.08 | 353000 |
| 2024-04-02 | 27.53 | $27.32 | 561800 |
| 2024-04-01 | 27.75 | $27.05 | 745025 |
| 2024-03-28 | 28.08 | $26.88 | 722947 |
| 2024-03-27 | 28.50 | $26.94 | 567249 |
| 2024-03-26 | 28.98 | $27.51 | 3.0M |
| 2024-03-25 | 29.42 | $27.95 | 1.4M |
| 2024-03-22 | 29.86 | $28.48 | 576234 |
| 2024-03-21 | 30.25 | $28.87 | 367134 |
| 2024-03-20 | 30.63 | $28.91 | 721111 |
| 2024-03-19 | 31.06 | $29.45 | 374400 |
| 2024-03-18 | 31.46 | $29.98 | 423500 |
| 2024-03-15 | 31.80 | $31.16 | 233325 |
| 2024-03-14 | 31.96 | $31.56 | 835323 |
| 2024-03-13 | 32.06 | $32.97 | 311400 |
| 2024-03-12 | 31.87 | $32.85 | 209663 |
| 2024-03-11 | 31.69 | $31.99 | 313200 |
| 2024-03-08 | 31.65 | $31.56 | 247000 |
| 2024-03-07 | 31.71 | $30.83 | 381200 |
| 2024-03-06 | 31.92 | $30.97 | 327512 |
| 2024-03-05 | 32.15 | $31.03 | 300625 |
| 2024-03-04 | 32.39 | $32.09 | 310300 |
| 2024-03-01 | 32.45 | $31.96 | 331417 |
| 2024-02-29 | 32.55 | $32.26 | 323300 |
| 2024-02-28 | 32.61 | $32.08 | 149700 |
| 2024-02-27 | 32.70 | $32.73 | 320700 |
| 2024-02-26 | 32.68 | $32.75 | 289348 |
| 2024-02-23 | 32.65 | $33.22 | 481504 |
| 2024-02-22 | 32.51 | $33.28 | 535900 |
| 2024-02-21 | 32.34 | $33.46 | 447502 |
| 2024-02-20 | 32.10 | $32.47 | 451400 |
| 2024-02-16 | 32.03 | $32.81 | 214330 |
| 2024-02-15 | 31.88 | $32.56 | 236604 |
| 2024-02-14 | 31.75 | $32.17 | 368402 |
| 2024-02-13 | 31.70 | $32.06 | 270100 |
| 2024-02-12 | 31.66 | $32.71 | 305624 |
| 2024-02-09 | 31.47 | $32.21 | 541400 |
| 2024-02-08 | 31.37 | $31.83 | 626300 |
| 2024-02-07 | 31.33 | $32.04 | 396500 |
| 2024-02-06 | 31.24 | $32.05 | 1.4M |
| 2024-02-05 | 31.14 | $30.71 | 1.4M |
| 2024-02-02 | 31.32 | $30.21 | 458600 |
| 2024-02-01 | 31.62 | $31.42 | 439345 |
| 2024-01-31 | 31.73 | $31.21 | 402240 |
| 2024-01-30 | 31.90 | $31.60 | 262710 |
| 2024-01-29 | 32.02 | $32.92 | 512726 |
| 2024-01-26 | 31.88 | $33.55 | 267900 |
| 2024-01-25 | 31.60 | $33.12 | 290100 |
| 2024-01-24 | 31.35 | $32.59 | 376500 |
| 2024-01-23 | 31.19 | $31.81 | 1.1M |
| 2024-01-22 | 31.17 | $30.50 | 928327 |
| 2024-01-19 | 31.43 | $31.22 | 650939 |
| 2024-01-18 | 31.59 | $30.42 | 979900 |
| 2024-01-17 | 31.94 | $30.61 | 633800 |
| 2024-01-16 | 32.32 | $31.71 | 822600 |
| 2024-01-12 | 32.53 | $32.70 | 480100 |
| 2024-01-11 | 32.56 | $32.20 | 1.3M |
| 2024-01-10 | 32.72 | $31.97 | 283528 |
| 2024-01-09 | 32.95 | $32.29 | 552100 |
| 2024-01-08 | 33.15 | $32.54 | 791800 |
| 2024-01-05 | 33.33 | $32.88 | 373038 |
| 2024-01-04 | 33.48 | $32.62 | 428129 |
| 2024-01-03 | 33.70 | $33.21 | 277200 |
| 2024-01-02 | 33.84 | $33.30 | 442200 |
| 2023-12-29 | 33.98 | $34.67 | 229439 |
| 2023-12-28 | 33.86 | $34.76 | 387911 |
| 2023-12-27 | 33.70 | $34.24 | 307338 |
| 2023-12-26 | 33.63 | $34.33 | 338400 |
| 2023-12-22 | 33.53 | $34.24 | 418438 |
| 2023-12-21 | 33.43 | $34.14 | 404800 |
| 2023-12-20 | 33.34 | $33.74 | 741323 |
| 2023-12-19 | 33.33 | $34.36 | 393800 |
| 2023-12-18 | 33.19 | $34.11 | 696600 |
| 2023-12-15 | 33.08 | $34.30 | 796200 |
| 2023-12-14 | 32.92 | $33.70 | 821300 |
| 2023-12-13 | 32.87 | $32.62 | 767206 |
| 2023-12-12 | 33.04 | $31.96 | 704500 |
| 2023-12-11 | 33.38 | $32.57 | 1.9M |
| 2023-12-08 | 33.66 | $32.47 | 566900 |
| 2023-12-07 | 34.00 | $32.13 | 930904 |
| 2023-12-06 | 34.48 | $32.03 | 525600 |
| 2023-12-05 | 35.05 | $32.42 | 1.2M |
| 2023-12-04 | 35.64 | $33.85 | 811900 |
| 2023-12-01 | 36.02 | $34.29 | 351800 |
| 2023-11-30 | 36.37 | $34.41 | 357214 |
| 2023-11-29 | 36.75 | $35.27 | 375100 |
| 2023-11-28 | 37.01 | $35.94 | 247645 |
| 2023-11-27 | 37.16 | $36.10 | 311900 |
| 2023-11-24 | 37.30 | $36.87 | 193600 |
| 2023-11-22 | 37.30 | $37.16 | 344723 |
| 2023-11-21 | 37.23 | $36.98 | 233300 |
| 2023-11-20 | 37.17 | $37.82 | 328211 |
| 2023-11-17 | 36.93 | $37.51 | 194827 |
| 2023-11-16 | 36.72 | $36.88 | 263340 |
| 2023-11-15 | 36.59 | $37.92 | 450309 |
| 2023-11-14 | 36.22 | $37.34 | 334400 |
| 2023-11-13 | 35.91 | $36.36 | 543500 |
| 2023-11-10 | 35.75 | $35.60 | 299814 |
| 2023-11-09 | 35.73 | $35.44 | 324348 |
| 2023-11-08 | 35.73 | $35.64 | 475305 |
| 2023-11-07 | 35.68 | $36.17 | 336600 |
| 2023-11-06 | 35.52 | $36.78 | 472831 |
| 2023-11-03 | 35.20 | $36.59 | 333700 |
| 2023-11-02 | 34.86 | $35.19 | 447920 |
| 2023-11-01 | 34.76 | $34.65 | 345205 |
| 2023-10-31 | 34.76 | $34.85 | 913624 |
| 2023-10-30 | 34.71 | $35.20 | 599500 |
| 2023-10-27 | 34.59 | $34.79 | 284924 |
| 2023-10-26 | 34.52 | $34.80 | 391627 |
| 2023-10-25 | 34.45 | $34.46 | 306300 |
| 2023-10-24 | 34.43 | $34.70 | 562600 |
| 2023-10-23 | 34.36 | $34.14 | 400136 |
| 2023-10-20 | 34.39 | $33.90 | 319800 |
| 2023-10-19 | 34.48 | $34.09 | 459744 |
| 2023-10-18 | 34.55 | $34.89 | 419139 |
| 2023-10-17 | 34.45 | $35.47 | 432146 |
| 2023-10-16 | 34.22 | $35.23 | 1.1M |
| 2023-10-13 | 34.00 | $34.74 | 315400 |
| 2023-10-12 | 33.85 | $35.37 | 474300 |
| 2023-10-11 | 33.54 | $35.32 | 410700 |
| 2023-10-10 | 33.19 | $34.71 | 392831 |
| 2023-10-09 | 32.92 | $34.46 | 298600 |
| 2023-10-06 | 32.66 | $34.64 | 503613 |
| 2023-10-05 | 32.32 | $33.82 | 263311 |
| 2023-10-04 | 32.11 | $33.39 | 352600 |
| 2023-10-03 | 31.96 | $32.68 | 321900 |
| 2023-10-02 | 31.95 | $32.16 | 518000 |
| 2023-09-29 | 32.04 | $32.30 | 333040 |
| 2023-09-28 | 32.13 | $32.24 | 601000 |
| 2023-09-27 | 32.26 | $32.49 | 439104 |
| 2023-09-26 | 32.36 | $31.29 | 349337 |
| 2023-09-25 | 32.73 | $32.42 | 510100 |
| 2023-09-22 | 32.94 | $33.18 | 785821 |
| 2023-09-21 | 33.03 | $32.66 | 507918 |
| 2023-09-20 | 33.24 | $33.39 | 426321 |
| 2023-09-19 | 33.34 | $33.26 | 503134 |
| 2023-09-18 | 33.50 | $33.55 | 509332 |
| 2023-09-15 | 33.62 | $33.56 | 1.1M |
| 2023-09-14 | 33.77 | $33.53 | 485018 |
| 2023-09-13 | 33.96 | $34.05 | 475438 |
| 2023-09-12 | 34.07 | $34.02 | 383747 |
| 2023-09-11 | 34.22 | $33.65 | 500338 |
| 2023-09-08 | 34.47 | $33.99 | 476340 |
| 2023-09-07 | 34.70 | $34.03 | 395037 |
| 2023-09-06 | 34.96 | $34.94 | 271711 |
| 2023-09-05 | 35.07 | $35.30 | 339622 |
| 2023-09-01 | 35.14 | $36.51 | 315900 |
| 2023-08-31 | 34.97 | $36.11 | 394340 |
| 2023-08-30 | 34.86 | $36.23 | 257116 |
| 2023-08-29 | 34.72 | $36.08 | 345000 |
| 2023-08-28 | 34.59 | $34.97 | 417412 |
| 2023-08-25 | 34.68 | $34.40 | 236836 |
| 2023-08-24 | 34.92 | $35.06 | 418200 |
| 2023-08-23 | 35.07 | $35.77 | 393402 |
| 2023-08-22 | 35.10 | $34.38 | 422109 |
| 2023-08-21 | 35.43 | $34.35 | 518700 |
| 2023-08-18 | 35.84 | $35.24 | 411933 |
| 2023-08-17 | 36.13 | $35.65 | 662400 |
| 2023-08-16 | 36.39 | $35.24 | 2.0M |
| 2023-08-15 | 36.79 | $35.63 | 2.3M |
| 2023-08-14 | 37.17 | $36.39 | 2.6M |
| 2023-08-11 | 37.46 | $36.71 | 2.3M |
| 2023-08-10 | 37.74 | $37.80 | 4.7M |
| 2023-08-09 | 37.83 | $36.49 | 1.9M |
| 2023-08-08 | 38.23 | $36.72 | 384800 |
| 2023-08-07 | 38.64 | $37.68 | 315214 |
| 2023-08-04 | 38.93 | $37.70 | 256204 |
| 2023-08-03 | 39.25 | $38.87 | 332800 |
| 2023-08-02 | 39.39 | $38.42 | 310812 |
| 2023-08-01 | 39.64 | $39.21 | 309400 |
| 2023-07-31 | 39.77 | $39.99 | 290132 |
| 2023-07-28 | 39.76 | $39.99 | 1.2M |
| 2023-07-27 | 39.75 | $39.50 | 902900 |
| 2023-07-26 | 39.85 | $39.64 | 269400 |
| 2023-07-25 | 39.93 | $39.15 | 411500 |
| 2023-07-24 | 40.13 | $39.45 | 383835 |
| 2023-07-21 | 40.30 | $40.02 | 202329 |
| 2023-07-20 | 40.38 | $39.59 | 746400 |
| 2023-07-19 | 40.56 | $40.39 | 1.5M |
| 2023-07-18 | 40.60 | $40.61 | 172910 |
| 2023-07-17 | 40.60 | $40.95 | 216730 |
| 2023-07-14 | 40.54 | $40.90 | 423200 |
| 2023-07-13 | 40.47 | $41.84 | 172900 |
| 2023-07-12 | 40.20 | $40.86 | 180000 |
| 2023-07-11 | 40.08 | $39.90 | 242003 |
| 2023-07-10 | 40.16 | $39.50 | 258328 |
| 2023-07-07 | 40.33 | $39.74 | 854246 |
| 2023-07-06 | 40.48 | $39.31 | 762100 |
| 2023-07-05 | 40.75 | $41.20 | 202200 |
| 2023-07-03 | 40.66 | $41.22 | 279344 |
| 2023-06-30 | 40.56 | $40.73 | 283630 |
| 2023-06-29 | 40.54 | $40.48 | 242413 |
| 2023-06-28 | 40.57 | $40.42 | 304004 |
| 2023-06-27 | 40.62 | $40.39 | 271900 |
| 2023-06-26 | 40.69 | $39.60 | 244523 |
| 2023-06-23 | 40.93 | $39.73 | 236700 |
| 2023-06-22 | 41.19 | $41.03 | 284500 |
| 2023-06-21 | 41.21 | $41.08 | 357203 |
| 2023-06-20 | 41.23 | $41.13 | 204400 |
| 2023-06-16 | 41.24 | $41.84 | 226402 |
| 2023-06-15 | 41.09 | $41.91 | 323900 |
| 2023-06-14 | 40.91 | $42.38 | 297205 |
| 2023-06-13 | 40.61 | $42.20 | 218542 |
| 2023-06-12 | 40.29 | $41.35 | 242400 |
| 2023-06-09 | 40.10 | $40.94 | 388300 |
| 2023-06-08 | 39.97 | $41.63 | 295700 |
| 2023-06-07 | 39.68 | $40.55 | 189700 |
| 2023-06-06 | 39.57 | $41.10 | 301102 |
| 2023-06-05 | 39.33 | $40.75 | 235600 |
| 2023-06-02 | 39.13 | $40.18 | 563500 |
| 2023-06-01 | 39.03 | $38.99 | 460500 |
| 2023-05-31 | 39.17 | $38.58 | 342500 |
| 2023-05-30 | 39.42 | $38.66 | 328711 |
| 2023-05-26 | 39.70 | $39.25 | 347700 |
| 2023-05-25 | 39.91 | $38.67 | 325900 |
| 2023-05-24 | 40.28 | $38.94 | 280136 |
| 2023-05-23 | 40.66 | $39.61 | 333400 |
| 2023-05-22 | 40.96 | $40.55 | 228415 |
| 2023-05-19 | 41.11 | $40.54 | 246800 |
| 2023-05-18 | 41.29 | $40.26 | 198008 |
| 2023-05-17 | 41.57 | $40.65 | 139600 |
| 2023-05-16 | 41.80 | $41.20 | 178203 |
| 2023-05-15 | 41.97 | $42.39 | 228749 |
| 2023-05-12 | 41.91 | $40.43 | 214500 |
| 2023-05-11 | 42.25 | $41.43 | 187300 |
| 2023-05-10 | 42.44 | $41.39 | 227500 |
| 2023-05-09 | 42.67 | $41.38 | 1.0M |
| 2023-05-08 | 42.94 | $42.62 | 480500 |
| 2023-05-05 | 42.99 | $42.04 | 165733 |
| 2023-05-04 | 43.17 | $43.11 | 212500 |
| 2023-05-03 | 43.14 | $42.89 | 159630 |
| 2023-05-02 | 43.17 | $43.03 | 179841 |
| 2023-05-01 | 43.16 | $43.60 | 108849 |
| 2023-04-28 | 43.03 | $43.69 | 150203 |
| 2023-04-27 | 42.86 | $43.79 | 193509 |
| 2023-04-26 | 42.64 | $42.66 | 178400 |
| 2023-04-25 | 42.62 | $41.79 | 156500 |
| 2023-04-24 | 42.78 | $41.99 | 285308 |
| 2023-04-21 | 42.92 | $42.27 | 236100 |
| 2023-04-20 | 43.03 | $42.60 | 858448 |
| 2023-04-19 | 43.08 | $43.20 | 255817 |
| 2023-04-18 | 43.01 | $43.62 | 163249 |
| 2023-04-17 | 42.84 | $43.74 | 366800 |
| 2023-04-14 | 42.61 | $42.70 | 152504 |
| 2023-04-13 | 42.57 | $43.21 | 130100 |
| 2023-04-12 | 42.41 | $43.13 | 143201 |
| 2023-04-11 | 42.24 | $42.90 | 126546 |
| 2023-04-10 | 42.09 | $42.99 | 142200 |
| 2023-04-06 | 41.89 | $43.00 | 183539 |
| 2023-04-05 | 41.67 | $42.18 | 221429 |
| 2023-04-04 | 41.58 | $42.42 | 182300 |
| 2023-04-03 | 41.43 | $42.49 | 197400 |
| 2023-03-31 | 41.24 | $42.00 | 516821 |
| 2023-03-30 | 41.13 | $42.35 | 318800 |
| 2023-03-29 | 40.92 | $42.43 | 193633 |
| 2023-03-28 | 40.68 | $41.92 | 228000 |
| 2023-03-27 | 40.50 | $41.36 | 246000 |
| 2023-03-24 | 40.42 | $41.31 | 220600 |
| 2023-03-23 | 40.34 | $40.81 | 322500 |
| 2023-03-22 | 40.36 | $41.20 | 327500 |
| 2023-03-21 | 40.30 | $40.05 | 290939 |
| 2023-03-20 | 40.49 | $38.88 | 280600 |
| 2023-03-17 | 40.96 | $39.47 | 210900 |
| 2023-03-16 | 41.38 | $39.06 | 481238 |
| 2023-03-15 | 41.97 | $40.10 | 300338 |
| 2023-03-14 | 42.43 | $41.79 | 470900 |
| 2023-03-13 | 42.62 | $42.45 | 334520 |
| 2023-03-10 | 42.70 | $41.62 | 196045 |
| 2023-03-09 | 42.96 | $43.00 | 161610 |
| 2023-03-08 | 42.98 | $43.03 | 263005 |
| 2023-03-07 | 43.00 | $43.44 | 348000 |
| 2023-03-06 | 42.94 | $44.05 | 255732 |
| 2023-03-03 | 42.74 | $44.00 | 274212 |
| 2023-03-02 | 42.52 | $44.31 | 252834 |
| 2023-03-01 | 42.21 | $43.43 | 290444 |
| 2023-02-28 | 42.03 | $42.52 | 323200 |
| 2023-02-27 | 42.02 | $41.90 | 336314 |
| 2023-02-24 | 42.15 | $40.68 | 355000 |
| 2023-02-23 | 42.55 | $40.99 | 250100 |
| 2023-02-22 | 42.96 | $41.98 | 159600 |
| 2023-02-21 | 43.24 | $41.70 | 273714 |
| 2023-02-17 | 43.61 | $42.73 | 138200 |
| 2023-02-16 | 43.84 | $43.35 | 195700 |
| 2023-02-15 | 43.97 | $42.96 | 138919 |
| 2023-02-14 | 44.20 | $44.07 | 150400 |
| 2023-02-13 | 44.24 | $43.90 | 229813 |
| 2023-02-10 | 44.32 | $43.56 | 292619 |
| 2023-02-09 | 44.48 | $44.53 | 347100 |
| 2023-02-08 | 44.47 | $43.21 | 151842 |
| 2023-02-07 | 44.73 | $43.67 | 149826 |
| 2023-02-06 | 44.94 | $43.60 | 245531 |
| 2023-02-03 | 45.19 | $43.18 | 244109 |
| 2023-02-02 | 45.57 | $43.55 | 198600 |
| 2023-02-01 | 45.93 | $44.70 | 241400 |
| 2023-01-31 | 46.10 | $45.30 | 200041 |
| 2023-01-30 | 46.17 | $45.60 | 177600 |
| 2023-01-27 | 46.18 | $45.48 | 264343 |
| 2023-01-26 | 46.21 | $46.31 | 410231 |
| 2023-01-25 | 46.06 | $45.86 | 203700 |
| 2023-01-24 | 45.98 | $45.85 | 244700 |
| 2023-01-23 | 45.88 | $45.77 | 237300 |
| 2023-01-20 | 45.78 | $45.31 | 165400 |
| 2023-01-19 | 45.75 | $45.13 | 352502 |
| 2023-01-18 | 45.75 | $44.28 | 346941 |
| 2023-01-17 | 45.92 | $44.07 | 347900 |
| 2023-01-13 | 46.15 | $45.26 | 211000 |
| 2023-01-12 | 46.16 | $45.76 | 153800 |
| 2023-01-11 | 46.06 | $44.41 | 236242 |
| 2023-01-10 | 46.22 | $44.57 | 201200 |
| 2023-01-09 | 46.35 | $44.89 | 346400 |
| 2023-01-06 | 46.43 | $46.13 | 243000 |
| 2023-01-05 | 46.25 | $45.97 | 203345 |
| 2023-01-04 | 46.06 | $47.82 | 406345 |
| 2023-01-03 | 45.44 | $45.80 | 414500 |
| 2022-12-30 | 45.14 | $44.43 | 234800 |
| 2022-12-29 | 45.06 | $44.37 | 225600 |
| 2022-12-28 | 44.97 | $43.95 | 228200 |
| 2022-12-27 | 44.94 | $45.66 | 297844 |
| 2022-12-23 | 44.53 | $44.37 | 262232 |
| 2022-12-22 | 44.32 | $42.67 | 296210 |
| 2022-12-21 | 44.42 | $43.93 | 263900 |
| 2022-12-20 | 44.26 | $43.55 | 339529 |
| 2022-12-19 | 44.13 | $42.81 | 508328 |
| 2022-12-16 | 44.13 | $43.37 | 310224 |
| 2022-12-15 | 44.00 | $43.55 | 852100 |
| 2022-12-14 | 43.79 | $43.44 | 368018 |
| 2022-12-13 | 43.56 | $44.87 | 449700 |
| 2022-12-12 | 42.97 | $43.80 | 563100 |
| 2022-12-09 | 42.50 | $43.40 | 489830 |
| 2022-12-08 | 42.02 | $43.44 | 703900 |
| 2022-12-07 | 41.45 | $41.26 | 821300 |
| 2022-12-06 | 41.23 | $43.13 | 378540 |
| 2022-12-05 | 40.56 | $42.08 | 636687 |
| 2022-12-02 | 40.00 | $41.61 | 333915 |
| 2022-12-01 | 39.43 | $41.35 | 349941 |
| 2022-11-30 | 38.82 | $40.20 | 393604 |
| 2022-11-29 | 38.34 | $38.91 | 467825 |
| 2022-11-28 | 38.05 | $37.65 | 683700 |
| 2022-11-25 | 37.97 | $37.80 | 360103 |
| 2022-11-23 | 37.83 | $38.18 | 403600 |
| 2022-11-22 | 37.59 | $37.95 | 369900 |
| 2022-11-21 | 37.35 | $37.93 | 504440 |
| 2022-11-18 | 37.06 | $38.67 | 511900 |
| 2022-11-17 | 36.56 | $39.40 | 1.1M |
| 2022-11-16 | 35.82 | $38.16 | 1.3M |
| 2022-11-15 | 35.22 | $38.26 | 2.7M |
| 2022-11-14 | 34.50 | $38.14 | 2.1M |
| 2022-11-11 | 33.69 | $37.66 | 1.0M |
| 2022-11-10 | 32.85 | $35.23 | 1.9M |
| 2022-11-09 | 32.38 | $34.07 | 599323 |
| 2022-11-08 | 32.08 | $34.50 | 1.6M |
| 2022-11-07 | 31.66 | $34.34 | 3.0M |
| 2022-11-04 | 31.20 | $33.76 | 2.1M |
| 2022-11-03 | 30.80 | $32.05 | 793644 |
| 2022-11-02 | 30.70 | $31.69 | 594434 |
| 2022-11-01 | 30.67 | $31.60 | 895000 |
| 2022-10-31 | 30.67 | $30.14 | 871200 |
| 2022-10-28 | 30.98 | $29.58 | 733726 |
| 2022-10-27 | 31.47 | $30.32 | 802533 |
| 2022-10-26 | 31.89 | $30.04 | 546000 |
| 2022-10-25 | 32.45 | $29.83 | 884346 |
| 2022-10-24 | 33.14 | $30.32 | 932700 |
| 2022-10-21 | 33.86 | $33.98 | 302125 |
| 2022-10-20 | 33.92 | $34.15 | 534732 |
| 2022-10-19 | 33.95 | $34.25 | 470800 |
| 2022-10-18 | 33.98 | $34.39 | 567000 |
| 2022-10-17 | 33.99 | $34.71 | 705026 |
| 2022-10-14 | 33.94 | $34.10 | 518931 |
| 2022-10-13 | 34.01 | $34.33 | 607635 |
| 2022-10-12 | 34.05 | $34.61 | 322010 |
| 2022-10-11 | 34.04 | $34.08 | 505612 |
| 2022-10-10 | 34.15 | $34.89 | 892405 |
| 2022-10-07 | 34.11 | $35.41 | 617245 |
| 2022-10-06 | 33.96 | $35.24 | 299200 |
| 2022-10-05 | 33.83 | $35.43 | 419800 |
| 2022-10-04 | 33.65 | $34.40 | 657700 |
| 2022-10-03 | 33.66 | $33.66 | 567500 |
| 2022-09-30 | 33.84 | $33.08 | 551826 |
| 2022-09-29 | 34.19 | $32.92 | 684800 |
| 2022-09-28 | 34.62 | $33.96 | 461200 |
| 2022-09-27 | 34.92 | $34.08 | 796815 |
| 2022-09-26 | 35.25 | $34.65 | 485601 |
| 2022-09-23 | 35.52 | $34.68 | 450100 |
| 2022-09-22 | 35.83 | $35.17 | 438800 |
| 2022-09-21 | 36.10 | $35.91 | 261500 |
| 2022-09-20 | 36.25 | $36.06 | 432100 |
| 2022-09-19 | 36.41 | $36.36 | 701125 |
| 2022-09-16 | 36.53 | $36.11 | 406200 |
| 2022-09-15 | 36.74 | $36.09 | 538000 |
| 2022-09-14 | 36.98 | $36.27 | 268549 |
| 2022-09-13 | 37.23 | $36.50 | 399810 |
| 2022-09-12 | 37.48 | $38.17 | 430718 |
| 2022-09-09 | 37.42 | $37.69 | 358300 |
| 2022-09-08 | 37.46 | $36.64 | 962621 |
| 2022-09-07 | 37.73 | $37.16 | 396200 |
| 2022-09-06 | 37.93 | $37.41 | 551800 |
| 2022-09-02 | 38.12 | $37.45 | 274900 |
| 2022-09-01 | 38.34 | $38.45 | 326800 |
| 2022-08-31 | 38.39 | $38.27 | 277700 |
| 2022-08-30 | 38.48 | $38.34 | 257043 |
| 2022-08-29 | 38.58 | $39.43 | 435338 |
| 2022-08-26 | 38.46 | $39.60 | 267545 |
| 2022-08-25 | 38.30 | $39.81 | 339200 |
| 2022-08-24 | 38.07 | $37.95 | 322100 |
| 2022-08-23 | 38.20 | $38.07 | 453300 |
| 2022-08-22 | 38.33 | $38.02 | 741600 |
| 2022-08-19 | 38.50 | $38.05 | 363520 |
| 2022-08-18 | 38.69 | $38.27 | 308949 |
| 2022-08-17 | 38.87 | $38.94 | 196632 |
| 2022-08-16 | 38.94 | $39.28 | 241100 |
| 2022-08-15 | 38.96 | $39.55 | 271100 |
| 2022-08-12 | 38.93 | $39.63 | 351900 |
| 2022-08-11 | 38.89 | $38.90 | 383900 |
| 2022-08-10 | 38.99 | $38.95 | 341029 |
| 2022-08-09 | 39.11 | $39.09 | 405500 |
| 2022-08-08 | 39.22 | $39.07 | 322301 |
| 2022-08-05 | 39.36 | $38.80 | 313911 |
| 2022-08-04 | 39.58 | $38.94 | 209900 |
| 2022-08-03 | 39.81 | $38.23 | 337510 |
| 2022-08-02 | 40.24 | $38.10 | 432529 |
| 2022-08-01 | 40.76 | $38.85 | 360500 |
| 2022-07-29 | 41.22 | $40.15 | 280524 |
| 2022-07-28 | 41.47 | $40.52 | 278600 |
| 2022-07-27 | 41.69 | $41.25 | 498100 |
| 2022-07-26 | 41.79 | $41.06 | 501900 |
| 2022-07-25 | 41.95 | $41.01 | 307830 |
| 2022-07-22 | 42.15 | $40.30 | 188329 |
| 2022-07-21 | 42.52 | $40.60 | 216700 |
| 2022-07-20 | 42.89 | $41.95 | 265600 |
| 2022-07-19 | 43.02 | $43.05 | 214800 |
| 2022-07-18 | 42.95 | $42.20 | 273721 |
| 2022-07-15 | 43.04 | $41.86 | 295900 |
| 2022-07-14 | 43.21 | $42.05 | 285601 |
| 2022-07-13 | 43.37 | $42.80 | 193003 |
| 2022-07-12 | 43.39 | $42.35 | 173826 |
| 2022-07-11 | 43.50 | $42.37 | 247847 |
| 2022-07-08 | 43.62 | $43.70 | 280100 |
| 2022-07-07 | 43.47 | $43.94 | 273600 |
| 2022-07-06 | 43.24 | $43.49 | 267300 |
| 2022-07-05 | 43.06 | $43.92 | 331800 |
| 2022-07-01 | 42.75 | $43.87 | 217013 |
| 2022-06-30 | 42.40 | $43.82 | 763639 |
| 2022-06-29 | 42.00 | $43.85 | 512622 |
| 2022-06-28 | 41.53 | $43.04 | 416544 |
| 2022-06-27 | 41.14 | $42.07 | 415321 |
| 2022-06-24 | 40.90 | $41.02 | 271500 |
| 2022-06-23 | 40.84 | $40.45 | 284700 |
| 2022-06-22 | 40.88 | $40.50 | 326600 |
| 2022-06-21 | 40.92 | $41.62 | 585700 |
| 2022-06-17 | 40.73 | $40.46 | 391231 |
| 2022-06-16 | 40.75 | $39.52 | 1.0M |
| 2022-06-15 | 40.96 | $40.40 | 346723 |
| 2022-06-14 | 41.03 | $40.03 | 577300 |
| 2022-06-13 | 41.18 | $40.16 | 476900 |
| 2022-06-10 | 41.32 | $40.95 | 776400 |
| 2022-06-09 | 41.32 | $41.78 | 1.0M |
| 2022-06-08 | 41.13 | $41.81 | 569300 |
| 2022-06-07 | 40.91 | $41.49 | 315300 |
| 2022-06-06 | 40.71 | $42.08 | 238846 |
| 2022-06-03 | 40.36 | $41.15 | 271446 |
| 2022-06-02 | 40.14 | $41.53 | 641600 |
| 2022-06-01 | 39.80 | $40.93 | 429638 |
| 2022-05-31 | 39.54 | $41.32 | 549805 |
| 2022-05-27 | 39.15 | $40.49 | 320600 |
| 2022-05-26 | 38.87 | $39.77 | 350217 |
| 2022-05-25 | 38.70 | $39.26 | 345422 |
| 2022-05-24 | 38.61 | $38.92 | 371700 |
| 2022-05-23 | 38.58 | $39.71 | 391000 |
| 2022-05-20 | 38.37 | $40.86 | 416938 |
| 2022-05-19 | 37.90 | $39.90 | 308600 |
| 2022-05-18 | 37.56 | $38.97 | 946101 |
| 2022-05-17 | 37.36 | $39.49 | 361146 |
| 2022-05-16 | 37.03 | $37.82 | 355729 |
| 2022-05-13 | 37.01 | $37.37 | 409010 |
| 2022-05-12 | 37.08 | $36.69 | 414000 |
| 2022-05-11 | 37.31 | $36.10 | 558248 |
| 2022-05-10 | 37.72 | $36.71 | 706613 |
| 2022-05-09 | 38.06 | $36.51 | 934708 |
| 2022-05-06 | 38.51 | $37.58 | 830539 |
| 2022-05-05 | 38.82 | $37.94 | 507600 |
| 2022-05-04 | 39.10 | $39.40 | 273000 |
| 2022-05-03 | 39.12 | $39.49 | 352200 |
| 2022-05-02 | 39.13 | $38.88 | 398609 |
| 2022-04-29 | 39.28 | $39.04 | 384837 |
| 2022-04-28 | 39.42 | $39.85 | 624100 |
| 2022-04-27 | 39.41 | $39.03 | 456707 |
| 2022-04-26 | 39.59 | $37.77 | 366829 |
| 2022-04-25 | 40.06 | $38.32 | 431600 |
| 2022-04-22 | 40.50 | $39.50 | 263611 |
| 2022-04-21 | 40.75 | $39.95 | 249700 |
| 2022-04-20 | 40.96 | $40.47 | 306544 |
| 2022-04-19 | 41.10 | $40.01 | 409719 |
| 2022-04-18 | 41.35 | $40.30 | 427200 |
| 2022-04-14 | 41.58 | $40.64 | 284600 |
| 2022-04-13 | 41.78 | $40.94 | 462423 |
| 2022-04-12 | 41.95 | $41.06 | 618200 |
| 2022-04-11 | 42.11 | $41.69 | 601400 |
| 2022-04-08 | 42.17 | $42.88 | 316800 |
| 2022-04-07 | 41.99 | $41.85 | 350641 |
| 2022-04-06 | 42.00 | $42.05 | 318541 |
| 2022-04-05 | 41.96 | $42.60 | 375201 |
| 2022-04-04 | 41.79 | $42.99 | 361803 |
| 2022-04-01 | 41.52 | $42.40 | 828840 |
| 2022-03-31 | 41.33 | $41.84 | 983600 |
| 2022-03-30 | 41.23 | $42.33 | 306400 |
| 2022-03-29 | 41.00 | $41.78 | 454200 |
| 2022-03-28 | 40.86 | $41.45 | 580200 |
| 2022-03-25 | 40.77 | $41.26 | 601804 |
| 2022-03-24 | 40.70 | $42.43 | 736600 |
| 2022-03-23 | 40.38 | $42.01 | 674244 |
| 2022-03-22 | 40.10 | $41.93 | 1.5M |
| 2022-03-21 | 39.79 | $41.87 | 381900 |
| 2022-03-18 | 39.45 | $42.00 | 584100 |
| 2022-03-17 | 39.04 | $40.72 | 488600 |
| 2022-03-16 | 38.83 | $40.83 | 856343 |
| 2022-03-15 | 38.58 | $37.89 | 663000 |
| 2022-03-14 | 38.92 | $39.02 | 436200 |
| 2022-03-11 | 39.08 | $39.05 | 687344 |
| 2022-03-10 | 39.27 | $37.37 | 564625 |
| 2022-03-09 | 39.86 | $36.96 | 488100 |
| 2022-03-08 | 40.63 | $37.54 | 682049 |
| 2022-03-07 | 41.41 | $38.43 | 693606 |
| 2022-03-04 | 42.14 | $40.49 | 456000 |
| 2022-03-03 | 42.55 | $41.18 | 370647 |
| 2022-03-02 | 42.88 | $41.20 | 416942 |
| 2022-03-01 | 43.27 | $41.48 | 381032 |
| 2022-02-28 | 43.65 | $41.84 | 387400 |
| 2022-02-25 | 44.03 | $42.60 | 309143 |
| 2022-02-24 | 44.30 | $42.25 | 320400 |
| 2022-02-23 | 44.69 | $42.91 | 254300 |
| 2022-02-22 | 45.00 | $43.86 | 343621 |
| 2022-02-18 | 45.15 | $45.11 | 245518 |
| 2022-02-17 | 45.06 | $45.43 | 207727 |
| 2022-02-16 | 44.88 | $45.77 | 613220 |
| 2022-02-15 | 44.60 | $45.14 | 289400 |
| 2022-02-14 | 44.40 | $44.52 | 319600 |
| 2022-02-11 | 44.30 | $44.24 | 226904 |
| 2022-02-10 | 44.23 | $44.20 | 276400 |
| 2022-02-09 | 44.16 | $45.23 | 239327 |
| 2022-02-08 | 43.85 | $44.77 | 259846 |
| 2022-02-07 | 43.59 | $44.07 | 327731 |
| 2022-02-04 | 43.44 | $43.81 | 384800 |
| 2022-02-03 | 43.31 | $42.64 | 247200 |
| 2022-02-02 | 43.40 | $42.99 | 236300 |
| 2022-02-01 | 43.43 | $42.66 | 399400 |
| 2022-01-31 | 43.53 | $42.41 | 451900 |
| 2022-01-28 | 43.70 | $42.09 | 561600 |
| 2022-01-27 | 43.96 | $43.48 | 448600 |
| 2022-01-26 | 43.96 | $44.01 | 413600 |
| 2022-01-25 | 43.85 | $44.40 | 442000 |
| 2022-01-24 | 43.63 | $45.15 | 603816 |
| 2022-01-21 | 43.21 | $45.40 | 419000 |
| 2022-01-20 | 42.67 | $45.60 | 461209 |
| 2022-01-19 | 42.00 | $43.33 | 454900 |
| 2022-01-18 | 41.70 | $42.62 | 580100 |
| 2022-01-14 | 41.49 | $43.73 | 413323 |
| 2022-01-13 | 41.02 | $42.53 | 825500 |
| 2022-01-12 | 40.73 | $42.03 | 559500 |
| 2022-01-11 | 40.50 | $40.75 | 555515 |
| 2022-01-10 | 40.51 | $41.29 | 790246 |
| 2022-01-07 | 40.40 | $41.77 | 319000 |
| 2022-01-06 | 40.19 | $40.81 | 394500 |
| 2022-01-05 | 40.14 | $40.23 | 321000 |
| 2022-01-04 | 40.21 | $41.11 | 426000 |
| 2022-01-03 | 40.11 | $40.65 | 437123 |
| 2021-12-31 | 40.10 | $40.32 | 278800 |
| 2021-12-30 | 40.16 | $40.83 | 409819 |
| 2021-12-29 | 40.13 | $40.61 | 361900 |
| 2021-12-28 | 40.15 | $40.43 | 344700 |
| 2021-12-27 | 40.21 | $40.50 | 458100 |
| 2021-12-23 | 40.28 | $40.44 | 437130 |
| 2021-12-22 | 40.37 | $40.30 | 317430 |
| 2021-12-21 | 40.52 | $40.23 | 622217 |
| 2021-12-20 | 40.71 | $40.23 | 521900 |
| 2021-12-17 | 40.94 | $40.69 | 415000 |
| 2021-12-16 | 41.11 | $41.05 | 385400 |
| 2021-12-15 | 41.25 | $40.43 | 393101 |
| 2021-12-14 | 41.54 | $41.00 | 387900 |
| 2021-12-13 | 41.76 | $41.10 | 538500 |
| 2021-12-10 | 42.00 | $42.17 | 388103 |
| 2021-12-09 | 42.06 | $42.17 | 665400 |
| 2021-12-08 | 42.13 | $42.54 | 316900 |
| 2021-12-07 | 42.15 | $42.28 | 468400 |
| 2021-12-06 | 42.22 | $42.07 | 510034 |
| 2021-12-03 | 42.36 | $41.28 | 426006 |
| 2021-12-02 | 42.69 | $42.65 | 429100 |
| 2021-12-01 | 42.79 | $42.13 | 335715 |
| 2021-11-30 | 43.02 | $42.13 | 459200 |
| 2021-11-29 | 43.29 | $42.88 | 338717 |
| 2021-11-26 | 43.45 | $42.98 | 198100 |
| 2021-11-24 | 43.61 | $45.05 | 217221 |
| 2021-11-23 | 43.38 | $43.86 | 326738 |
| 2021-11-22 | 43.35 | $43.94 | 325814 |
| 2021-11-19 | 43.32 | $43.54 | 258510 |
| 2021-11-18 | 43.36 | $43.27 | 251000 |
| 2021-11-17 | 43.48 | $43.61 | 241726 |
| 2021-11-16 | 43.54 | $44.02 | 255724 |
| 2021-11-15 | 43.53 | $43.88 | 353547 |
| 2021-11-12 | 43.56 | $42.82 | 154313 |
| 2021-11-11 | 43.82 | $42.97 | 290321 |
| 2021-11-10 | 44.10 | $42.31 | 245708 |
| 2021-11-09 | 44.56 | $43.76 | 279700 |
| 2021-11-08 | 44.79 | $44.51 | 280200 |
| 2021-11-05 | 44.91 | $44.42 | 238022 |
| 2021-11-04 | 45.07 | $43.85 | 281100 |
| 2021-11-03 | 45.37 | $44.30 | 362800 |
| 2021-11-02 | 45.64 | $45.22 | 237109 |
| 2021-11-01 | 45.75 | $45.70 | 275536 |
| 2021-10-29 | 45.78 | $45.24 | 199935 |
| 2021-10-28 | 45.91 | $46.19 | 202707 |
| 2021-10-27 | 45.86 | $45.31 | 154644 |
| 2021-10-26 | 45.99 | $46.19 | 311617 |
| 2021-10-25 | 45.96 | $46.91 | 288741 |
| 2021-10-22 | 45.77 | $46.09 | 163812 |
| 2021-10-21 | 45.73 | $46.23 | 223500 |
| 2021-10-20 | 45.65 | $47.02 | 137200 |
| 2021-10-19 | 45.39 | $46.53 | 250700 |
| 2021-10-18 | 45.19 | $45.36 | 363838 |
| 2021-10-15 | 45.22 | $45.58 | 170200 |
| 2021-10-14 | 45.20 | $45.30 | 163636 |
| 2021-10-13 | 45.25 | $45.47 | 221800 |
| 2021-10-12 | 45.27 | $44.93 | 154342 |
| 2021-10-11 | 45.41 | $45.31 | 239028 |
| 2021-10-08 | 45.49 | $46.59 | 148300 |
| 2021-10-07 | 45.33 | $46.42 | 214903 |
| 2021-10-06 | 45.17 | $46.26 | 143000 |
| 2021-10-05 | 45.03 | $46.18 | 279503 |
| 2021-10-04 | 44.89 | $44.96 | 367040 |
| 2021-10-01 | 44.99 | $45.79 | 213430 |
| 2021-09-30 | 44.93 | $46.01 | 265400 |
| 2021-09-29 | 44.83 | $45.36 | 183527 |
| 2021-09-28 | 44.85 | $44.14 | 373310 |
| 2021-09-27 | 45.14 | $44.80 | 599144 |
| 2021-09-24 | 45.34 | $44.10 | 210022 |
| 2021-09-23 | 45.74 | $45.32 | 386900 |
| 2021-09-22 | 45.94 | $46.09 | 294024 |
| 2021-09-21 | 46.02 | $45.33 | 462623 |
| 2021-09-20 | 46.27 | $42.90 | 1.3M |
| 2021-09-17 | 47.09 | $45.09 | 233904 |
| 2021-09-16 | 47.57 | $45.42 | 330800 |
| 2021-09-15 | 48.07 | $46.46 | 344818 |
| 2021-09-14 | 48.43 | $48.02 | 155900 |
| 2021-09-13 | 48.52 | $48.68 | 153244 |
| 2021-09-10 | 48.49 | $48.80 | 247300 |
| 2021-09-09 | 48.43 | $48.06 | 270600 |
| 2021-09-08 | 48.51 | $48.87 | 516200 |
| 2021-09-07 | 48.43 | $48.97 | 512230 |
| 2021-09-03 | 48.32 | $47.90 | 166734 |
| 2021-09-02 | 48.42 | $47.57 | 195400 |
| 2021-09-01 | 48.60 | $48.20 | 272913 |
| 2021-08-31 | 48.68 | $47.83 | 220336 |
| 2021-08-30 | 48.85 | $48.21 | 333117 |
| 2021-08-27 | 48.97 | $48.96 | 250800 |
| 2021-08-26 | 48.95 | $48.23 | 189200 |
| 2021-08-25 | 49.07 | $49.00 | 245738 |
| 2021-08-24 | 49.05 | $48.93 | 238921 |
| 2021-08-23 | 49.04 | $49.68 | 254415 |
| 2021-08-20 | 48.87 | $49.74 | 183621 |
| 2021-08-19 | 48.66 | $50.50 | 214719 |
| 2021-08-18 | 48.26 | $49.71 | 233942 |
| 2021-08-17 | 47.96 | $49.69 | 255000 |
| 2021-08-16 | 47.61 | $48.57 | 215041 |
| 2021-08-13 | 47.44 | $47.99 | 221900 |
| 2021-08-12 | 47.38 | $46.95 | 189004 |
| 2021-08-11 | 47.52 | $48.26 | 171700 |
| 2021-08-10 | 47.41 | $47.95 | 193007 |
| 2021-08-09 | 47.35 | $47.89 | 196200 |
| 2021-08-06 | 47.31 | $47.24 | 196800 |
| 2021-08-05 | 47.39 | $47.11 | 174616 |
| 2021-08-04 | 47.52 | $47.86 | 173240 |
| 2021-08-03 | 47.51 | $47.80 | 284300 |
| 2021-08-02 | 47.52 | $47.40 | 414122 |
| 2021-07-30 | 47.61 | $47.94 | 326600 |
| 2021-07-29 | 47.61 | $47.32 | 335436 |
| 2021-07-28 | 47.75 | $45.86 | 440839 |
| 2021-07-27 | 48.22 | $45.96 | 766500 |
| 2021-07-26 | 48.75 | $48.11 | 264800 |
| 2021-07-23 | 48.91 | $48.72 | 238800 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
38.68
2026-07-21
Close Price
$39.13
Vol: 197959
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
23.45
Average
37.38
Maximum
49.59
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 38.68 | $39.13 | 197959 |
| 2026-07-20 | 38.40 | $38.68 | 722500 |
| 2026-07-17 | 38.20 | $38.66 | 365500 |
| 2026-07-16 | 37.95 | $38.71 | 425324 |
| 2026-07-15 | 37.64 | $39.41 | 652500 |
| 2026-07-14 | 37.04 | $38.16 | 532500 |
| 2026-07-13 | 36.71 | $36.99 | 673200 |
| 2026-07-10 | 36.68 | $37.27 | 276700 |
| 2026-07-09 | 36.58 | $37.05 | 520918 |
| 2026-07-08 | 36.53 | $37.13 | 426300 |
| 2026-07-07 | 36.46 | $36.98 | 554700 |
| 2026-07-06 | 36.43 | $37.74 | 485000 |
| 2026-07-02 | 36.18 | $37.17 | 444100 |
| 2026-07-01 | 36.07 | $36.91 | 349100 |
| 2026-06-30 | 36.04 | $36.59 | 436300 |
| 2026-06-29 | 36.13 | $36.72 | 427103 |
| 2026-06-26 | 36.22 | $36.46 | 1.4M |
| 2026-06-25 | 36.43 | $36.39 | 1.4M |
| 2026-06-24 | 36.74 | $37.59 | 1.0M |
| 2026-06-23 | 36.76 | $37.78 | 2.1M |
| 2026-06-22 | 36.75 | $37.86 | 659800 |
| 2026-06-18 | 36.74 | $37.49 | 756449 |
| 2026-06-17 | 36.88 | $37.76 | 779900 |
| 2026-06-16 | 36.99 | $38.30 | 462700 |
| 2026-06-15 | 36.98 | $38.89 | 645500 |
| 2026-06-12 | 36.82 | $38.22 | 630600 |
| 2026-06-11 | 36.87 | $38.02 | 992132 |
| 2026-06-10 | 37.03 | $35.83 | 577500 |
| 2026-06-09 | 37.96 | $36.41 | 999726 |
| 2026-06-08 | 38.95 | $36.97 | 702300 |
| 2026-06-05 | 39.99 | $37.20 | 472800 |
| 2026-06-04 | 41.22 | $39.21 | 501200 |
| 2026-06-03 | 42.10 | $41.78 | 308917 |
| 2026-06-02 | 42.37 | $42.02 | 297310 |
| 2026-06-01 | 42.63 | $41.69 | 210800 |
| 2026-05-29 | 43.06 | $42.06 | 204400 |
| 2026-05-28 | 43.47 | $43.02 | 207631 |
| 2026-05-27 | 43.67 | $43.08 | 184625 |
| 2026-05-26 | 43.90 | $43.16 | 158600 |
| 2026-05-22 | 44.16 | $43.74 | 296025 |
| 2026-05-21 | 44.29 | $43.93 | 173200 |
| 2026-05-20 | 44.38 | $43.43 | 276200 |
| 2026-05-19 | 44.65 | $43.67 | 248428 |
| 2026-05-18 | 44.89 | $44.40 | 441200 |
| 2026-05-15 | 44.96 | $44.52 | 554100 |
| 2026-05-14 | 44.99 | $45.00 | 349500 |
| 2026-05-13 | 44.86 | $45.53 | 306600 |
| 2026-05-12 | 44.54 | $44.43 | 214200 |
| 2026-05-11 | 44.48 | $44.56 | 165700 |
| 2026-05-08 | 44.36 | $44.59 | 304600 |
| 2026-05-07 | 44.21 | $44.83 | 358100 |
| 2026-05-06 | 43.94 | $45.33 | 788806 |
| 2026-05-05 | 43.45 | $44.14 | 461528 |
| 2026-05-04 | 43.23 | $43.75 | 246900 |
| 2026-05-01 | 43.08 | $44.50 | 198903 |
| 2026-04-30 | 42.67 | $44.25 | 263600 |
| 2026-04-29 | 42.25 | $42.75 | 166700 |
| 2026-04-28 | 42.23 | $42.56 | 182647 |
| 2026-04-27 | 42.27 | $42.39 | 212500 |
| 2026-04-24 | 42.38 | $41.91 | 185640 |
| 2026-04-23 | 42.68 | $41.75 | 480246 |
| 2026-04-22 | 43.10 | $42.50 | 182344 |
| 2026-04-21 | 43.38 | $42.12 | 243900 |
| 2026-04-20 | 43.85 | $43.01 | 216600 |
| 2026-04-17 | 44.14 | $42.79 | 328500 |
| 2026-04-16 | 44.56 | $42.77 | 203400 |
| 2026-04-15 | 45.07 | $43.25 | 177900 |
| 2026-04-14 | 45.53 | $44.92 | 230905 |
| 2026-04-13 | 45.55 | $45.29 | 227131 |
| 2026-04-10 | 45.44 | $45.59 | 166345 |
| 2026-04-09 | 45.21 | $45.87 | 246205 |
| 2026-04-08 | 44.82 | $45.33 | 370725 |
| 2026-04-07 | 44.51 | $44.60 | 293241 |
| 2026-04-06 | 44.35 | $44.48 | 197029 |
| 2026-04-02 | 44.19 | $44.57 | 364200 |
| 2026-04-01 | 43.96 | $44.85 | 354200 |
| 2026-03-31 | 43.58 | $44.42 | 378400 |
| 2026-03-30 | 43.25 | $43.35 | 266540 |
| 2026-03-27 | 43.19 | $43.43 | 262430 |
| 2026-03-26 | 43.09 | $43.90 | 270318 |
| 2026-03-25 | 42.81 | $44.29 | 386600 |
| 2026-03-24 | 42.36 | $43.25 | 311204 |
| 2026-03-23 | 42.13 | $41.75 | 313422 |
| 2026-03-20 | 42.34 | $42.62 | 352900 |
| 2026-03-19 | 42.32 | $42.27 | 371600 |
| 2026-03-18 | 42.42 | $41.97 | 335800 |
| 2026-03-17 | 42.64 | $42.79 | 965300 |
| 2026-03-16 | 42.65 | $43.08 | 594100 |
| 2026-03-13 | 42.57 | $41.93 | 530313 |
| 2026-03-12 | 42.85 | $42.55 | 261624 |
| 2026-03-11 | 42.99 | $43.86 | 287100 |
| 2026-03-10 | 42.75 | $43.58 | 355220 |
| 2026-03-09 | 42.56 | $42.32 | 771918 |
| 2026-03-06 | 42.72 | $42.76 | 458200 |
| 2026-03-05 | 42.79 | $43.07 | 385039 |
| 2026-03-04 | 42.78 | $42.06 | 397149 |
| 2026-03-03 | 43.09 | $42.79 | 498031 |
| 2026-03-02 | 43.24 | $43.69 | 249113 |
| 2026-02-27 | 43.14 | $44.17 | 249300 |
| 2026-02-26 | 42.87 | $43.42 | 201800 |
| 2026-02-25 | 42.78 | $43.57 | 346710 |
| 2026-02-24 | 42.63 | $43.62 | 215200 |
| 2026-02-23 | 42.44 | $43.29 | 281819 |
| 2026-02-20 | 42.33 | $42.88 | 236100 |
| 2026-02-19 | 42.33 | $42.22 | 244116 |
| 2026-02-18 | 42.54 | $42.16 | 231208 |
| 2026-02-17 | 42.84 | $41.93 | 278840 |
| 2026-02-13 | 43.27 | $40.99 | 371700 |
| 2026-02-12 | 44.11 | $42.20 | 486625 |
| 2026-02-11 | 44.74 | $43.68 | 277600 |
| 2026-02-10 | 45.04 | $44.06 | 409700 |
| 2026-02-09 | 45.27 | $44.65 | 474600 |
| 2026-02-06 | 45.36 | $43.93 | 244000 |
| 2026-02-05 | 45.68 | $44.60 | 443800 |
| 2026-02-04 | 45.84 | $45.81 | 758611 |
| 2026-02-03 | 45.65 | $45.69 | 241038 |
| 2026-02-02 | 45.43 | $45.98 | 218600 |
| 2026-01-30 | 45.06 | $46.15 | 277902 |
| 2026-01-29 | 44.54 | $46.43 | 236343 |
| 2026-01-28 | 43.81 | $45.06 | 256400 |
| 2026-01-27 | 43.34 | $44.63 | 189449 |
| 2026-01-26 | 42.90 | $42.81 | 213500 |
| 2026-01-23 | 42.94 | $42.62 | 227700 |
| 2026-01-22 | 43.05 | $42.66 | 196517 |
| 2026-01-21 | 43.17 | $42.68 | 237620 |
| 2026-01-20 | 43.30 | $42.09 | 285900 |
| 2026-01-16 | 43.64 | $42.62 | 228300 |
| 2026-01-15 | 43.88 | $43.81 | 188742 |
| 2026-01-14 | 43.79 | $43.31 | 265221 |
| 2026-01-13 | 43.82 | $43.32 | 214741 |
| 2026-01-12 | 43.85 | $43.68 | 249807 |
| 2026-01-09 | 43.75 | $43.67 | 152000 |
| 2026-01-08 | 43.62 | $43.38 | 198400 |
| 2026-01-07 | 43.55 | $43.92 | 215300 |
| 2026-01-06 | 43.28 | $44.15 | 204228 |
| 2026-01-05 | 42.86 | $43.67 | 239600 |
| 2026-01-02 | 42.50 | $42.85 | 259139 |
| 2025-12-31 | 42.30 | $41.03 | 116900 |
| 2025-12-30 | 42.64 | $42.17 | 244428 |
| 2025-12-29 | 42.67 | $42.43 | 123900 |
| 2025-12-26 | 42.63 | $43.26 | 114811 |
| 2025-12-24 | 42.30 | $42.85 | 113200 |
| 2025-12-23 | 42.01 | $42.60 | 260000 |
| 2025-12-22 | 41.74 | $42.70 | 330300 |
| 2025-12-19 | 41.37 | $42.43 | 301300 |
| 2025-12-18 | 41.01 | $41.92 | 213642 |
| 2025-12-17 | 40.72 | $41.28 | 174110 |
| 2025-12-16 | 40.57 | $41.27 | 251224 |
| 2025-12-15 | 40.39 | $41.39 | 189200 |
| 2025-12-12 | 40.14 | $40.10 | 416100 |
| 2025-12-11 | 40.25 | $40.13 | 242600 |
| 2025-12-10 | 40.37 | $40.15 | 181200 |
| 2025-12-09 | 40.52 | $39.85 | 226804 |
| 2025-12-08 | 40.79 | $40.11 | 249128 |
| 2025-12-05 | 41.05 | $40.27 | 148917 |
| 2025-12-04 | 41.30 | $40.45 | 180800 |
| 2025-12-03 | 41.55 | $41.07 | 387900 |
| 2025-12-02 | 41.65 | $41.42 | 157800 |
| 2025-12-01 | 41.65 | $41.54 | 235217 |
| 2025-11-28 | 41.61 | $41.72 | 118806 |
| 2025-11-26 | 41.49 | $41.72 | 192214 |
| 2025-11-25 | 41.34 | $40.99 | 247000 |
| 2025-11-24 | 41.38 | $40.98 | 391200 |
| 2025-11-21 | 41.42 | $39.96 | 312739 |
| 2025-11-20 | 41.78 | $39.82 | 332205 |
| 2025-11-19 | 42.25 | $40.14 | 223806 |
| 2025-11-18 | 42.70 | $40.72 | 312200 |
| 2025-11-17 | 43.05 | $41.50 | 159101 |
| 2025-11-14 | 43.21 | $42.36 | 305800 |
| 2025-11-13 | 43.09 | $42.81 | 176819 |
| 2025-11-12 | 42.78 | $43.33 | 221709 |
| 2025-11-11 | 42.21 | $42.61 | 342600 |
| 2025-11-10 | 41.72 | $42.12 | 1.7M |
| 2025-11-07 | 41.24 | $42.19 | 573400 |
| 2025-11-06 | 40.63 | $41.68 | 288739 |
| 2025-11-05 | 40.02 | $40.68 | 210949 |
| 2025-11-04 | 39.58 | $40.85 | 292300 |
| 2025-11-03 | 38.97 | $41.17 | 247100 |
| 2025-10-31 | 38.12 | $38.97 | 250137 |
| 2025-10-30 | 37.77 | $37.58 | 234918 |
| 2025-10-29 | 37.79 | $39.14 | 244000 |
| 2025-10-28 | 37.32 | $39.13 | 1.1M |
| 2025-10-27 | 36.74 | $37.58 | 1.0M |
| 2025-10-24 | 36.54 | $36.77 | 192800 |
| 2025-10-23 | 36.55 | $36.72 | 181400 |
| 2025-10-22 | 36.58 | $36.16 | 162240 |
| 2025-10-21 | 36.81 | $37.31 | 167000 |
| 2025-10-20 | 36.73 | $37.53 | 138700 |
| 2025-10-17 | 36.56 | $36.54 | 212536 |
| 2025-10-16 | 36.68 | $36.30 | 156343 |
| 2025-10-15 | 36.91 | $36.39 | 142034 |
| 2025-10-14 | 37.17 | $36.48 | 225920 |
| 2025-10-13 | 37.46 | $36.85 | 168447 |
| 2025-10-10 | 37.70 | $36.19 | 208344 |
| 2025-10-09 | 38.20 | $37.66 | 145500 |
| 2025-10-08 | 38.34 | $38.39 | 192723 |
| 2025-10-07 | 38.28 | $38.64 | 137219 |
| 2025-10-06 | 38.12 | $38.89 | 173100 |
| 2025-10-03 | 37.84 | $38.14 | 185131 |
| 2025-10-02 | 37.75 | $38.18 | 291500 |
| 2025-10-01 | 37.61 | $38.50 | 226600 |
| 2025-09-30 | 37.35 | $38.43 | 165500 |
| 2025-09-29 | 37.06 | $38.32 | 237615 |
| 2025-09-26 | 36.74 | $37.05 | 831000 |
| 2025-09-25 | 36.77 | $36.50 | 245646 |
| 2025-09-24 | 36.97 | $36.00 | 296006 |
| 2025-09-23 | 37.39 | $36.49 | 193400 |
| 2025-09-22 | 37.75 | $37.23 | 156900 |
| 2025-09-19 | 37.95 | $36.84 | 279400 |
| 2025-09-18 | 38.32 | $37.82 | 244300 |
| 2025-09-17 | 38.46 | $38.16 | 188500 |
| 2025-09-16 | 38.51 | $38.39 | 168400 |
| 2025-09-15 | 38.50 | $38.79 | 194542 |
| 2025-09-12 | 38.36 | $38.82 | 255000 |
| 2025-09-11 | 38.17 | $39.21 | 158700 |
| 2025-09-10 | 37.81 | $38.66 | 171500 |
| 2025-09-09 | 37.55 | $38.44 | 278800 |
| 2025-09-08 | 37.30 | $37.46 | 644000 |
| 2025-09-05 | 37.31 | $37.13 | 279936 |
| 2025-09-04 | 37.43 | $37.12 | 185300 |
| 2025-09-03 | 37.57 | $37.19 | 195120 |
| 2025-09-02 | 37.73 | $37.36 | 202800 |
| 2025-08-29 | 37.86 | $37.98 | 194540 |
| 2025-08-28 | 37.83 | $37.47 | 195014 |
| 2025-08-27 | 37.95 | $36.99 | 264620 |
| 2025-08-26 | 38.24 | $37.90 | 136406 |
| 2025-08-25 | 38.30 | $37.91 | 135824 |
| 2025-08-22 | 38.37 | $37.91 | 192900 |
| 2025-08-21 | 38.44 | $37.83 | 171900 |
| 2025-08-20 | 38.54 | $38.13 | 174300 |
| 2025-08-19 | 38.56 | $37.86 | 239335 |
| 2025-08-18 | 38.66 | $38.30 | 124503 |
| 2025-08-15 | 38.63 | $38.36 | 166534 |
| 2025-08-14 | 38.57 | $38.98 | 171600 |
| 2025-08-13 | 38.28 | $39.12 | 173800 |
| 2025-08-12 | 37.87 | $38.14 | 127800 |
| 2025-08-11 | 37.67 | $37.41 | 153600 |
| 2025-08-08 | 37.64 | $37.68 | 144710 |
| 2025-08-07 | 37.52 | $37.70 | 165700 |
| 2025-08-06 | 37.36 | $37.55 | 123200 |
| 2025-08-05 | 37.20 | $37.48 | 175900 |
| 2025-08-04 | 37.01 | $36.75 | 215000 |
| 2025-08-01 | 37.02 | $36.19 | 136436 |
| 2025-07-31 | 37.18 | $37.23 | 151400 |
| 2025-07-30 | 37.05 | $37.64 | 152905 |
| 2025-07-29 | 36.75 | $38.09 | 216621 |
| 2025-07-28 | 36.23 | $37.55 | 263024 |
| 2025-07-25 | 35.77 | $36.24 | 552400 |
| 2025-07-24 | 35.62 | $36.17 | 137506 |
| 2025-07-23 | 35.45 | $36.42 | 208230 |
| 2025-07-22 | 35.17 | $35.71 | 132945 |
| 2025-07-21 | 35.05 | $35.51 | 219500 |
| 2025-07-18 | 34.97 | $35.23 | 222500 |
| 2025-07-17 | 34.97 | $34.80 | 184300 |
| 2025-07-16 | 35.10 | $34.77 | 164000 |
| 2025-07-15 | 35.27 | $35.19 | 183100 |
| 2025-07-14 | 35.35 | $34.98 | 132800 |
| 2025-07-11 | 35.51 | $35.48 | 250930 |
| 2025-07-10 | 35.55 | $34.81 | 296600 |
| 2025-07-09 | 35.80 | $35.02 | 213142 |
| 2025-07-08 | 36.04 | $34.97 | 151200 |
| 2025-07-07 | 36.34 | $34.88 | 240137 |
| 2025-07-03 | 36.72 | $36.96 | 87131 |
| 2025-07-02 | 36.52 | $36.33 | 360600 |
| 2025-07-01 | 36.46 | $36.22 | 162343 |
| 2025-06-30 | 36.40 | $36.18 | 168418 |
| 2025-06-27 | 36.34 | $36.56 | 235800 |
| 2025-06-26 | 36.13 | $36.29 | 221100 |
| 2025-06-25 | 35.95 | $36.45 | 223100 |
| 2025-06-24 | 35.66 | $36.41 | 249311 |
| 2025-06-23 | 35.31 | $35.01 | 241224 |
| 2025-06-20 | 35.31 | $34.48 | 153200 |
| 2025-06-18 | 35.48 | $34.68 | 589515 |
| 2025-06-17 | 35.60 | $35.02 | 148900 |
| 2025-06-16 | 35.64 | $35.00 | 179131 |
| 2025-06-13 | 35.66 | $35.17 | 162726 |
| 2025-06-12 | 35.63 | $35.40 | 165419 |
| 2025-06-11 | 35.49 | $35.76 | 304200 |
| 2025-06-10 | 35.19 | $35.65 | 111000 |
| 2025-06-09 | 34.85 | $35.23 | 244800 |
| 2025-06-06 | 34.55 | $34.49 | 266500 |
| 2025-06-05 | 34.40 | $34.23 | 313900 |
| 2025-06-04 | 34.29 | $33.93 | 136533 |
| 2025-06-03 | 34.23 | $34.19 | 263600 |
| 2025-06-02 | 34.06 | $33.73 | 190540 |
| 2025-05-30 | 33.99 | $33.26 | 300600 |
| 2025-05-29 | 34.03 | $32.95 | 226832 |
| 2025-05-28 | 34.16 | $32.95 | 394500 |
| 2025-05-27 | 34.31 | $33.34 | 213602 |
| 2025-05-23 | 34.33 | $33.03 | 288900 |
| 2025-05-22 | 34.44 | $33.41 | 231935 |
| 2025-05-21 | 34.43 | $33.41 | 337100 |
| 2025-05-20 | 34.38 | $34.26 | 509612 |
| 2025-05-19 | 34.04 | $33.84 | 894300 |
| 2025-05-16 | 33.72 | $33.77 | 424600 |
| 2025-05-15 | 33.33 | $33.61 | 442118 |
| 2025-05-14 | 32.87 | $33.76 | 1.5M |
| 2025-05-13 | 32.25 | $32.32 | 754446 |
| 2025-05-12 | 31.93 | $32.51 | 496936 |
| 2025-05-09 | 31.46 | $31.67 | 256800 |
| 2025-05-08 | 31.14 | $31.59 | 314703 |
| 2025-05-07 | 30.76 | $31.58 | 213600 |
| 2025-05-06 | 30.28 | $31.50 | 461900 |
| 2025-05-05 | 29.72 | $30.79 | 259727 |
| 2025-05-02 | 29.24 | $30.80 | 759319 |
| 2025-05-01 | 28.66 | $29.95 | 411703 |
| 2025-04-30 | 28.22 | $29.79 | 324400 |
| 2025-04-29 | 27.74 | $28.20 | 215200 |
| 2025-04-28 | 27.67 | $28.29 | 263230 |
| 2025-04-25 | 27.55 | $28.56 | 203500 |
| 2025-04-24 | 27.34 | $28.91 | 271312 |
| 2025-04-23 | 26.97 | $28.76 | 351200 |
| 2025-04-22 | 26.59 | $28.28 | 329400 |
| 2025-04-21 | 26.30 | $27.54 | 331600 |
| 2025-04-17 | 26.20 | $27.61 | 780006 |
| 2025-04-16 | 26.08 | $27.18 | 839903 |
| 2025-04-15 | 26.09 | $27.08 | 834609 |
| 2025-04-14 | 26.17 | $27.00 | 755438 |
| 2025-04-11 | 26.31 | $26.20 | 1.1M |
| 2025-04-10 | 26.77 | $25.77 | 1.3M |
| 2025-04-09 | 27.48 | $26.17 | 1.4M |
| 2025-04-08 | 28.25 | $26.33 | 942843 |
| 2025-04-07 | 29.15 | $26.91 | 883900 |
| 2025-04-04 | 30.08 | $28.67 | 454021 |
| 2025-04-03 | 30.67 | $30.62 | 288900 |
| 2025-04-02 | 30.76 | $30.89 | 236741 |
| 2025-04-01 | 30.80 | $30.81 | 441500 |
| 2025-03-31 | 30.87 | $30.25 | 554300 |
| 2025-03-28 | 31.14 | $30.54 | 1.9M |
| 2025-03-27 | 31.37 | $31.10 | 2.6M |
| 2025-03-26 | 31.47 | $30.36 | 641922 |
| 2025-03-25 | 31.83 | $30.32 | 281549 |
| 2025-03-24 | 32.27 | $30.68 | 239800 |
| 2025-03-21 | 32.68 | $31.14 | 381900 |
| 2025-03-20 | 33.03 | $31.81 | 212900 |
| 2025-03-19 | 33.22 | $32.61 | 391700 |
| 2025-03-18 | 33.19 | $32.10 | 508682 |
| 2025-03-17 | 33.28 | $32.72 | 435018 |
| 2025-03-14 | 33.19 | $32.04 | 345500 |
| 2025-03-13 | 33.26 | $32.71 | 600932 |
| 2025-03-12 | 33.11 | $33.08 | 879400 |
| 2025-03-11 | 32.79 | $32.77 | 311600 |
| 2025-03-10 | 32.48 | $32.01 | 617600 |
| 2025-03-07 | 32.32 | $32.65 | 267837 |
| 2025-03-06 | 31.89 | $32.66 | 480400 |
| 2025-03-05 | 31.35 | $32.07 | 228735 |
| 2025-03-04 | 30.86 | $30.91 | 543135 |
| 2025-03-03 | 30.61 | $30.05 | 311311 |
| 2025-02-28 | 30.56 | $30.69 | 322000 |
| 2025-02-27 | 30.28 | $31.07 | 261508 |
| 2025-02-26 | 29.81 | $30.76 | 2.1M |
| 2025-02-25 | 29.33 | $29.74 | 211100 |
| 2025-02-24 | 29.05 | $29.61 | 256300 |
| 2025-02-21 | 28.74 | $29.89 | 229902 |
| 2025-02-20 | 28.27 | $28.81 | 229711 |
| 2025-02-19 | 28.04 | $28.59 | 251507 |
| 2025-02-18 | 27.83 | $28.29 | 236704 |
| 2025-02-14 | 27.66 | $28.84 | 266716 |
| 2025-02-13 | 27.29 | $28.23 | 531527 |
| 2025-02-12 | 27.03 | $26.80 | 719445 |
| 2025-02-11 | 27.18 | $26.53 | 310827 |
| 2025-02-10 | 27.44 | $27.11 | 378336 |
| 2025-02-07 | 27.58 | $27.21 | 288838 |
| 2025-02-06 | 27.73 | $27.38 | 343613 |
| 2025-02-05 | 27.86 | $27.20 | 572700 |
| 2025-02-04 | 28.07 | $27.89 | 283400 |
| 2025-02-03 | 28.11 | $27.73 | 518715 |
| 2025-01-31 | 28.22 | $28.22 | 429100 |
| 2025-01-30 | 28.19 | $28.61 | 402335 |
| 2025-01-29 | 28.03 | $28.06 | 423900 |
| 2025-01-28 | 28.01 | $28.09 | 334100 |
| 2025-01-27 | 27.98 | $28.16 | 1.4M |
| 2025-01-24 | 27.92 | $28.16 | 330319 |
| 2025-01-23 | 27.85 | $28.04 | 353100 |
| 2025-01-22 | 27.80 | $28.27 | 378000 |
| 2025-01-21 | 27.68 | $28.54 | 684707 |
| 2025-01-17 | 27.46 | $28.23 | 521800 |
| 2025-01-16 | 27.28 | $27.76 | 984900 |
| 2025-01-15 | 27.23 | $27.45 | 496100 |
| 2025-01-14 | 27.28 | $27.04 | 544600 |
| 2025-01-13 | 27.47 | $26.89 | 780000 |
| 2025-01-10 | 27.76 | $26.81 | 590600 |
| 2025-01-08 | 28.15 | $27.61 | 225100 |
| 2025-01-07 | 28.38 | $27.92 | 433500 |
| 2025-01-06 | 28.56 | $28.53 | 695828 |
| 2025-01-03 | 28.59 | $28.69 | 379302 |
| 2025-01-02 | 28.58 | $28.34 | 364435 |
| 2024-12-31 | 28.69 | $28.82 | 293000 |
| 2024-12-30 | 28.67 | $28.74 | 500900 |
| 2024-12-27 | 28.68 | $29.03 | 526514 |
| 2024-12-26 | 28.60 | $29.28 | 295915 |
| 2024-12-24 | 28.43 | $29.33 | 208510 |
| 2024-12-23 | 28.21 | $28.72 | 686400 |
| 2024-12-20 | 28.15 | $28.21 | 537148 |
| 2024-12-19 | 28.25 | $27.97 | 603715 |
| 2024-12-18 | 28.46 | $27.83 | 523635 |
| 2024-12-17 | 28.76 | $28.31 | 1.6M |
| 2024-12-16 | 28.98 | $28.20 | 1.2M |
| 2024-12-13 | 29.30 | $29.03 | 376700 |
| 2024-12-12 | 29.42 | $29.34 | 516700 |
| 2024-12-11 | 29.49 | $29.75 | 708100 |
| 2024-12-10 | 29.43 | $30.32 | 449100 |
| 2024-12-09 | 29.20 | $30.68 | 773541 |
| 2024-12-06 | 28.80 | $29.16 | 399900 |
| 2024-12-05 | 28.81 | $28.93 | 477900 |
| 2024-12-04 | 28.90 | $29.16 | 450234 |
| 2024-12-03 | 28.96 | $29.58 | 407504 |
| 2024-12-02 | 28.90 | $29.65 | 426221 |
| 2024-11-29 | 28.82 | $30.10 | 240401 |
| 2024-11-27 | 28.60 | $29.75 | 344818 |
| 2024-11-26 | 28.45 | $29.14 | 479300 |
| 2024-11-25 | 28.49 | $29.09 | 509016 |
| 2024-11-22 | 28.57 | $28.83 | 337500 |
| 2024-11-21 | 28.76 | $29.09 | 441800 |
| 2024-11-20 | 28.94 | $29.29 | 427733 |
| 2024-11-19 | 29.11 | $29.16 | 328900 |
| 2024-11-18 | 29.38 | $29.51 | 330900 |
| 2024-11-15 | 29.62 | $29.02 | 2.2M |
| 2024-11-14 | 30.08 | $29.86 | 497526 |
| 2024-11-13 | 30.38 | $29.98 | 502117 |
| 2024-11-12 | 30.74 | $30.08 | 557418 |
| 2024-11-11 | 31.15 | $31.04 | 315900 |
| 2024-11-08 | 31.36 | $31.32 | 390100 |
| 2024-11-07 | 31.53 | $32.48 | 293100 |
| 2024-11-06 | 31.39 | $31.36 | 200800 |
| 2024-11-05 | 31.57 | $32.29 | 227200 |
| 2024-11-04 | 31.51 | $31.90 | 196000 |
| 2024-11-01 | 31.57 | $31.94 | 244800 |
| 2024-10-31 | 31.64 | $31.73 | 204400 |
| 2024-10-30 | 31.81 | $31.75 | 735800 |
| 2024-10-29 | 32.01 | $32.19 | 290712 |
| 2024-10-28 | 32.12 | $32.52 | 431700 |
| 2024-10-25 | 32.16 | $32.32 | 247400 |
| 2024-10-24 | 32.27 | $32.08 | 1.1M |
| 2024-10-23 | 32.50 | $31.55 | 1.4M |
| 2024-10-22 | 32.94 | $31.81 | 178622 |
| 2024-10-21 | 33.40 | $31.81 | 178417 |
| 2024-10-18 | 33.96 | $32.66 | 199515 |
| 2024-10-17 | 34.37 | $32.20 | 572933 |
| 2024-10-16 | 35.00 | $32.83 | 280100 |
| 2024-10-15 | 35.55 | $32.59 | 727600 |
| 2024-10-14 | 36.28 | $34.11 | 317000 |
| 2024-10-11 | 36.65 | $34.84 | 628318 |
| 2024-10-10 | 36.85 | $34.62 | 569721 |
| 2024-10-09 | 37.13 | $34.21 | 282711 |
| 2024-10-08 | 37.55 | $33.81 | 570900 |
| 2024-10-07 | 38.15 | $37.82 | 441300 |
| 2024-10-04 | 37.57 | $38.42 | 208900 |
| 2024-10-03 | 36.61 | $36.64 | 330000 |
| 2024-10-02 | 35.97 | $37.55 | 390440 |
| 2024-10-01 | 34.85 | $36.36 | 230600 |
| 2024-09-30 | 33.83 | $35.19 | 489600 |
| 2024-09-27 | 32.91 | $35.55 | 798009 |
| 2024-09-26 | 31.66 | $33.77 | 509400 |
| 2024-09-25 | 30.67 | $31.42 | 189827 |
| 2024-09-24 | 30.19 | $32.00 | 593200 |
| 2024-09-23 | 29.41 | $30.25 | 295700 |
| 2024-09-20 | 29.00 | $29.78 | 223410 |
| 2024-09-19 | 28.64 | $29.27 | 151700 |
| 2024-09-18 | 28.35 | $28.11 | 277243 |
| 2024-09-17 | 28.37 | $28.27 | 180000 |
| 2024-09-16 | 28.34 | $28.20 | 1.1M |
| 2024-09-13 | 28.32 | $28.25 | 331031 |
| 2024-09-12 | 28.26 | $28.42 | 334700 |
| 2024-09-11 | 28.15 | $27.55 | 369500 |
| 2024-09-10 | 28.27 | $27.36 | 920422 |
| 2024-09-09 | 28.48 | $28.15 | 364000 |
| 2024-09-06 | 28.47 | $28.00 | 329900 |
| 2024-09-05 | 28.50 | $28.38 | 432929 |
| 2024-09-04 | 28.41 | $28.02 | 487040 |
| 2024-09-03 | 28.41 | $27.98 | 450300 |
| 2024-08-30 | 28.41 | $28.39 | 577500 |
| 2024-08-29 | 28.27 | $28.63 | 433100 |
| 2024-08-28 | 28.01 | $28.18 | 327512 |
| 2024-08-27 | 27.84 | $28.45 | 343800 |
| 2024-08-26 | 27.53 | $28.13 | 372300 |
| 2024-08-23 | 27.26 | $28.11 | 777514 |
| 2024-08-22 | 26.93 | $27.72 | 845600 |
| 2024-08-21 | 26.65 | $26.45 | 308924 |
| 2024-08-20 | 26.71 | $26.45 | 229225 |
| 2024-08-19 | 26.79 | $26.86 | 437900 |
| 2024-08-16 | 26.76 | $26.90 | 259700 |
| 2024-08-15 | 26.70 | $26.79 | 579400 |
| 2024-08-14 | 26.68 | $26.36 | 334719 |
| 2024-08-13 | 26.78 | $27.26 | 298744 |
| 2024-08-12 | 26.62 | $26.69 | 562535 |
| 2024-08-09 | 26.62 | $26.82 | 579319 |
| 2024-08-08 | 26.57 | $27.04 | 592013 |
| 2024-08-07 | 26.45 | $26.49 | 409100 |
| 2024-08-06 | 26.48 | $26.18 | 920800 |
| 2024-08-05 | 26.62 | $27.09 | 787800 |
| 2024-08-02 | 26.51 | $26.39 | 382000 |
| 2024-08-01 | 26.60 | $26.68 | 1.2M |
| 2024-07-31 | 26.63 | $26.71 | 783627 |
| 2024-07-30 | 26.65 | $27.00 | 539100 |
| 2024-07-29 | 26.60 | $26.68 | 892300 |
| 2024-07-26 | 26.65 | $26.51 | 935448 |
| 2024-07-25 | 26.76 | $26.03 | 1.1M |
| 2024-07-24 | 27.06 | $26.21 | 293336 |
| 2024-07-23 | 27.37 | $27.36 | 494618 |
| 2024-07-22 | 27.39 | $27.66 | 508000 |
| 2024-07-19 | 27.32 | $27.80 | 1.4M |
| 2024-07-18 | 27.20 | $27.51 | 504200 |
| 2024-07-17 | 27.15 | $27.81 | 278143 |
| 2024-07-16 | 27.00 | $27.56 | 791100 |
| 2024-07-15 | 26.91 | $28.03 | 559339 |
| 2024-07-12 | 26.65 | $28.28 | 339400 |
| 2024-07-11 | 26.27 | $27.85 | 647635 |
| 2024-07-10 | 25.96 | $26.75 | 273000 |
| 2024-07-09 | 25.95 | $26.37 | 513436 |
| 2024-07-08 | 26.07 | $25.92 | 576834 |
| 2024-07-05 | 26.38 | $26.27 | 567400 |
| 2024-07-03 | 26.67 | $27.41 | 163228 |
| 2024-07-02 | 26.68 | $26.98 | 493600 |
| 2024-07-01 | 26.85 | $27.14 | 687947 |
| 2024-06-28 | 27.02 | $27.03 | 492700 |
| 2024-06-27 | 27.28 | $27.13 | 422800 |
| 2024-06-26 | 27.59 | $27.59 | 273400 |
| 2024-06-25 | 27.83 | $28.02 | 472818 |
| 2024-06-24 | 28.01 | $28.46 | 491300 |
| 2024-06-21 | 28.10 | $28.51 | 386438 |
| 2024-06-20 | 28.21 | $28.43 | 318411 |
| 2024-06-18 | 28.38 | $28.48 | 1.8M |
| 2024-06-17 | 28.59 | $28.62 | 465638 |
| 2024-06-14 | 28.82 | $28.33 | 242400 |
| 2024-06-13 | 29.20 | $28.75 | 327345 |
| 2024-06-12 | 29.55 | $29.08 | 329500 |
| 2024-06-11 | 29.87 | $29.17 | 400439 |
| 2024-06-10 | 30.25 | $29.69 | 238225 |
| 2024-06-07 | 30.54 | $29.54 | 174700 |
| 2024-06-06 | 30.96 | $30.48 | 376700 |
| 2024-06-05 | 31.16 | $30.48 | 345300 |
| 2024-06-04 | 31.42 | $30.25 | 324800 |
| 2024-06-03 | 31.79 | $30.56 | 325700 |
| 2024-05-31 | 32.14 | $31.16 | 353900 |
| 2024-05-30 | 32.38 | $31.01 | 893600 |
| 2024-05-29 | 32.70 | $31.48 | 386800 |
| 2024-05-28 | 32.92 | $31.56 | 460812 |
| 2024-05-24 | 33.15 | $31.24 | 388729 |
| 2024-05-23 | 33.52 | $31.45 | 858408 |
| 2024-05-22 | 33.87 | $31.75 | 345027 |
| 2024-05-21 | 34.18 | $32.27 | 648900 |
| 2024-05-20 | 34.36 | $33.31 | 502041 |
| 2024-05-17 | 34.22 | $33.80 | 393100 |
| 2024-05-16 | 33.86 | $32.75 | 371444 |
| 2024-05-15 | 33.72 | $32.67 | 384638 |
| 2024-05-14 | 33.53 | $32.33 | 488000 |
| 2024-05-13 | 33.38 | $33.30 | 783834 |
| 2024-05-10 | 32.84 | $32.92 | 332000 |
| 2024-05-09 | 32.28 | $32.45 | 505914 |
| 2024-05-08 | 31.71 | $31.56 | 496133 |
| 2024-05-07 | 31.27 | $31.61 | 1.5M |
| 2024-05-06 | 30.68 | $32.09 | 682216 |
| 2024-05-03 | 29.79 | $31.70 | 451631 |
| 2024-05-02 | 28.81 | $31.03 | 1.0M |
| 2024-05-01 | 27.81 | $29.45 | 309300 |
| 2024-04-30 | 27.08 | $29.24 | 995600 |
| 2024-04-29 | 26.25 | $29.60 | 1.1M |
| 2024-04-26 | 25.13 | $27.52 | 485223 |
| 2024-04-25 | 24.44 | $26.32 | 803833 |
| 2024-04-24 | 23.98 | $25.68 | 397525 |
| 2024-04-23 | 23.65 | $24.89 | 630700 |
| 2024-04-22 | 23.52 | $24.71 | 922011 |
| 2024-04-19 | 23.45 | $24.20 | 417600 |
| 2024-04-18 | 23.54 | $24.32 | 944900 |
| 2024-04-17 | 23.65 | $23.73 | 551424 |
| 2024-04-16 | 24.00 | $23.33 | 1.8M |
| 2024-04-15 | 24.58 | $23.84 | 1.2M |
| 2024-04-12 | 25.16 | $24.35 | 438800 |
| 2024-04-11 | 25.72 | $26.08 | 782423 |
| 2024-04-10 | 25.88 | $25.97 | 421000 |
| 2024-04-09 | 26.13 | $26.65 | 555240 |
| 2024-04-08 | 26.25 | $26.70 | 700321 |
| 2024-04-05 | 26.40 | $27.31 | 501900 |
| 2024-04-04 | 26.42 | $26.98 | 593016 |
| 2024-04-03 | 26.56 | $27.08 | 353000 |
| 2024-04-02 | 26.74 | $27.32 | 561800 |
| 2024-04-01 | 26.90 | $27.05 | 745025 |
| 2024-03-28 | 27.20 | $26.88 | 722947 |
| 2024-03-27 | 27.66 | $26.94 | 567249 |
| 2024-03-26 | 28.22 | $27.51 | 3.0M |
| 2024-03-25 | 28.74 | $27.95 | 1.4M |
| 2024-03-22 | 29.25 | $28.48 | 576234 |
| 2024-03-21 | 29.72 | $28.87 | 367134 |
| 2024-03-20 | 30.19 | $28.91 | 721111 |
| 2024-03-19 | 30.76 | $29.45 | 374400 |
| 2024-03-18 | 31.29 | $29.98 | 423500 |
| 2024-03-15 | 31.78 | $31.16 | 233325 |
| 2024-03-14 | 32.00 | $31.56 | 835323 |
| 2024-03-13 | 32.14 | $32.97 | 311400 |
| 2024-03-12 | 31.87 | $32.85 | 209663 |
| 2024-03-11 | 31.58 | $31.99 | 313200 |
| 2024-03-08 | 31.51 | $31.56 | 247000 |
| 2024-03-07 | 31.55 | $30.83 | 381200 |
| 2024-03-06 | 31.85 | $30.97 | 327512 |
| 2024-03-05 | 32.16 | $31.03 | 300625 |
| 2024-03-04 | 32.53 | $32.09 | 310300 |
| 2024-03-01 | 32.64 | $31.96 | 331417 |
| 2024-02-29 | 32.81 | $32.26 | 323300 |
| 2024-02-28 | 32.92 | $32.08 | 149700 |
| 2024-02-27 | 33.10 | $32.73 | 320700 |
| 2024-02-26 | 33.12 | $32.75 | 289348 |
| 2024-02-23 | 33.13 | $33.22 | 481504 |
| 2024-02-22 | 32.98 | $33.28 | 535900 |
| 2024-02-21 | 32.77 | $33.46 | 447502 |
| 2024-02-20 | 32.46 | $32.47 | 451400 |
| 2024-02-16 | 32.39 | $32.81 | 214330 |
| 2024-02-15 | 32.19 | $32.56 | 236604 |
| 2024-02-14 | 32.03 | $32.17 | 368402 |
| 2024-02-13 | 31.96 | $32.06 | 270100 |
| 2024-02-12 | 31.91 | $32.71 | 305624 |
| 2024-02-09 | 31.64 | $32.21 | 541400 |
| 2024-02-08 | 31.48 | $31.83 | 626300 |
| 2024-02-07 | 31.40 | $32.04 | 396500 |
| 2024-02-06 | 31.25 | $32.05 | 1.4M |
| 2024-02-05 | 31.07 | $30.71 | 1.4M |
| 2024-02-02 | 31.28 | $30.21 | 458600 |
| 2024-02-01 | 31.70 | $31.42 | 439345 |
| 2024-01-31 | 31.83 | $31.21 | 402240 |
| 2024-01-30 | 32.07 | $31.60 | 262710 |
| 2024-01-29 | 32.24 | $32.92 | 512726 |
| 2024-01-26 | 32.03 | $33.55 | 267900 |
| 2024-01-25 | 31.58 | $33.12 | 290100 |
| 2024-01-24 | 31.18 | $32.59 | 376500 |
| 2024-01-23 | 30.87 | $31.81 | 1.1M |
| 2024-01-22 | 30.75 | $30.50 | 928327 |
| 2024-01-19 | 31.03 | $31.22 | 650939 |
| 2024-01-18 | 31.17 | $30.42 | 979900 |
| 2024-01-17 | 31.60 | $30.61 | 633800 |
| 2024-01-16 | 32.08 | $31.71 | 822600 |
| 2024-01-12 | 32.33 | $32.70 | 480100 |
| 2024-01-11 | 32.33 | $32.20 | 1.3M |
| 2024-01-10 | 32.50 | $31.97 | 283528 |
| 2024-01-09 | 32.78 | $32.29 | 552100 |
| 2024-01-08 | 33.03 | $32.54 | 791800 |
| 2024-01-05 | 33.27 | $32.88 | 373038 |
| 2024-01-04 | 33.45 | $32.62 | 428129 |
| 2024-01-03 | 33.77 | $33.21 | 277200 |
| 2024-01-02 | 33.96 | $33.30 | 442200 |
| 2023-12-29 | 34.18 | $34.67 | 229439 |
| 2023-12-28 | 34.00 | $34.76 | 387911 |
| 2023-12-27 | 33.76 | $34.24 | 307338 |
| 2023-12-26 | 33.64 | $34.33 | 338400 |
| 2023-12-22 | 33.47 | $34.24 | 418438 |
| 2023-12-21 | 33.29 | $34.14 | 404800 |
| 2023-12-20 | 33.11 | $33.74 | 741323 |
| 2023-12-19 | 33.03 | $34.36 | 393800 |
| 2023-12-18 | 32.75 | $34.11 | 696600 |
| 2023-12-15 | 32.50 | $34.30 | 796200 |
| 2023-12-14 | 32.15 | $33.70 | 821300 |
| 2023-12-13 | 31.94 | $32.62 | 767206 |
| 2023-12-12 | 32.03 | $31.96 | 704500 |
| 2023-12-11 | 32.38 | $32.57 | 1.9M |
| 2023-12-08 | 32.64 | $32.47 | 566900 |
| 2023-12-07 | 33.00 | $32.13 | 930904 |
| 2023-12-06 | 33.57 | $32.03 | 525600 |
| 2023-12-05 | 34.31 | $32.42 | 1.2M |
| 2023-12-04 | 35.10 | $33.85 | 811900 |
| 2023-12-01 | 35.61 | $34.29 | 351800 |
| 2023-11-30 | 36.10 | $34.41 | 357214 |
| 2023-11-29 | 36.66 | $35.27 | 375100 |
| 2023-11-28 | 37.06 | $35.94 | 247645 |
| 2023-11-27 | 37.33 | $36.10 | 311900 |
| 2023-11-24 | 37.60 | $36.87 | 193600 |
| 2023-11-22 | 37.67 | $37.16 | 344723 |
| 2023-11-21 | 37.65 | $36.98 | 233300 |
| 2023-11-20 | 37.67 | $37.82 | 328211 |
| 2023-11-17 | 37.42 | $37.51 | 194827 |
| 2023-11-16 | 37.19 | $36.88 | 263340 |
| 2023-11-15 | 37.09 | $37.92 | 450309 |
| 2023-11-14 | 36.64 | $37.34 | 334400 |
| 2023-11-13 | 36.25 | $36.36 | 543500 |
| 2023-11-10 | 36.08 | $35.60 | 299814 |
| 2023-11-09 | 36.11 | $35.44 | 324348 |
| 2023-11-08 | 36.18 | $35.64 | 475305 |
| 2023-11-07 | 36.19 | $36.17 | 336600 |
| 2023-11-06 | 36.03 | $36.78 | 472831 |
| 2023-11-03 | 35.63 | $36.59 | 333700 |
| 2023-11-02 | 35.19 | $35.19 | 447920 |
| 2023-11-01 | 35.09 | $34.65 | 345205 |
| 2023-10-31 | 35.14 | $34.85 | 913624 |
| 2023-10-30 | 35.12 | $35.20 | 599500 |
| 2023-10-27 | 34.98 | $34.79 | 284924 |
| 2023-10-26 | 34.94 | $34.80 | 391627 |
| 2023-10-25 | 34.88 | $34.46 | 306300 |
| 2023-10-24 | 34.91 | $34.70 | 562600 |
| 2023-10-23 | 34.86 | $34.14 | 400136 |
| 2023-10-20 | 34.97 | $33.90 | 319800 |
| 2023-10-19 | 35.17 | $34.09 | 459744 |
| 2023-10-18 | 35.35 | $34.89 | 419139 |
| 2023-10-17 | 35.31 | $35.47 | 432146 |
| 2023-10-16 | 35.06 | $35.23 | 1.1M |
| 2023-10-13 | 34.82 | $34.74 | 315400 |
| 2023-10-12 | 34.67 | $35.37 | 474300 |
| 2023-10-11 | 34.29 | $35.32 | 410700 |
| 2023-10-10 | 33.83 | $34.71 | 392831 |
| 2023-10-09 | 33.47 | $34.46 | 298600 |
| 2023-10-06 | 33.10 | $34.64 | 503613 |
| 2023-10-05 | 32.61 | $33.82 | 263311 |
| 2023-10-04 | 32.27 | $33.39 | 352600 |
| 2023-10-03 | 32.00 | $32.68 | 321900 |
| 2023-10-02 | 31.91 | $32.16 | 518000 |
| 2023-09-29 | 31.98 | $32.30 | 333040 |
| 2023-09-28 | 32.04 | $32.24 | 601000 |
| 2023-09-27 | 32.14 | $32.49 | 439104 |
| 2023-09-26 | 32.21 | $31.29 | 349337 |
| 2023-09-25 | 32.68 | $32.42 | 510100 |
| 2023-09-22 | 32.91 | $33.18 | 785821 |
| 2023-09-21 | 32.97 | $32.66 | 507918 |
| 2023-09-20 | 33.22 | $33.39 | 426321 |
| 2023-09-19 | 33.31 | $33.26 | 503134 |
| 2023-09-18 | 33.46 | $33.55 | 509332 |
| 2023-09-15 | 33.58 | $33.56 | 1.1M |
| 2023-09-14 | 33.73 | $33.53 | 485018 |
| 2023-09-13 | 33.94 | $34.05 | 475438 |
| 2023-09-12 | 34.04 | $34.02 | 383747 |
| 2023-09-11 | 34.19 | $33.65 | 500338 |
| 2023-09-08 | 34.49 | $33.99 | 476340 |
| 2023-09-07 | 34.78 | $34.03 | 395037 |
| 2023-09-06 | 35.12 | $34.94 | 271711 |
| 2023-09-05 | 35.25 | $35.30 | 339622 |
| 2023-09-01 | 35.31 | $36.51 | 315900 |
| 2023-08-31 | 35.01 | $36.11 | 394340 |
| 2023-08-30 | 34.79 | $36.23 | 257116 |
| 2023-08-29 | 34.50 | $36.08 | 345000 |
| 2023-08-28 | 34.20 | $34.97 | 417412 |
| 2023-08-25 | 34.21 | $34.40 | 236836 |
| 2023-08-24 | 34.43 | $35.06 | 418200 |
| 2023-08-23 | 34.51 | $35.77 | 393402 |
| 2023-08-22 | 34.41 | $34.38 | 422109 |
| 2023-08-21 | 34.75 | $34.35 | 518700 |
| 2023-08-18 | 35.20 | $35.24 | 411933 |
| 2023-08-17 | 35.49 | $35.65 | 662400 |
| 2023-08-16 | 35.73 | $35.24 | 2.0M |
| 2023-08-15 | 36.17 | $35.63 | 2.3M |
| 2023-08-14 | 36.62 | $36.39 | 2.6M |
| 2023-08-11 | 36.93 | $36.71 | 2.3M |
| 2023-08-10 | 37.23 | $37.80 | 4.7M |
| 2023-08-09 | 37.27 | $36.49 | 1.9M |
| 2023-08-08 | 37.74 | $36.72 | 384800 |
| 2023-08-07 | 38.27 | $37.68 | 315214 |
| 2023-08-04 | 38.61 | $37.70 | 256204 |
| 2023-08-03 | 39.03 | $38.87 | 332800 |
| 2023-08-02 | 39.18 | $38.42 | 310812 |
| 2023-08-01 | 39.52 | $39.21 | 309400 |
| 2023-07-31 | 39.68 | $39.99 | 290132 |
| 2023-07-28 | 39.64 | $39.99 | 1.2M |
| 2023-07-27 | 39.60 | $39.50 | 902900 |
| 2023-07-26 | 39.70 | $39.64 | 269400 |
| 2023-07-25 | 39.79 | $39.15 | 411500 |
| 2023-07-24 | 40.05 | $39.45 | 383835 |
| 2023-07-21 | 40.29 | $40.02 | 202329 |
| 2023-07-20 | 40.39 | $39.59 | 746400 |
| 2023-07-19 | 40.66 | $40.39 | 1.5M |
| 2023-07-18 | 40.73 | $40.61 | 172910 |
| 2023-07-17 | 40.75 | $40.95 | 216730 |
| 2023-07-14 | 40.66 | $40.90 | 423200 |
| 2023-07-13 | 40.57 | $41.84 | 172900 |
| 2023-07-12 | 40.16 | $40.86 | 180000 |
| 2023-07-11 | 39.97 | $39.90 | 242003 |
| 2023-07-10 | 40.05 | $39.50 | 258328 |
| 2023-07-07 | 40.28 | $39.74 | 854246 |
| 2023-07-06 | 40.49 | $39.31 | 762100 |
| 2023-07-05 | 40.88 | $41.20 | 202200 |
| 2023-07-03 | 40.76 | $41.22 | 279344 |
| 2023-06-30 | 40.61 | $40.73 | 283630 |
| 2023-06-29 | 40.58 | $40.48 | 242413 |
| 2023-06-28 | 40.62 | $40.42 | 304004 |
| 2023-06-27 | 40.69 | $40.39 | 271900 |
| 2023-06-26 | 40.79 | $39.60 | 244523 |
| 2023-06-23 | 41.16 | $39.73 | 236700 |
| 2023-06-22 | 41.57 | $41.03 | 284500 |
| 2023-06-21 | 41.65 | $41.08 | 357203 |
| 2023-06-20 | 41.73 | $41.13 | 204400 |
| 2023-06-16 | 41.80 | $41.84 | 226402 |
| 2023-06-15 | 41.65 | $41.91 | 323900 |
| 2023-06-14 | 41.44 | $42.38 | 297205 |
| 2023-06-13 | 41.04 | $42.20 | 218542 |
| 2023-06-12 | 40.60 | $41.35 | 242400 |
| 2023-06-09 | 40.33 | $40.94 | 388300 |
| 2023-06-08 | 40.14 | $41.63 | 295700 |
| 2023-06-07 | 39.69 | $40.55 | 189700 |
| 2023-06-06 | 39.49 | $41.10 | 301102 |
| 2023-06-05 | 39.08 | $40.75 | 235600 |
| 2023-06-02 | 38.71 | $40.18 | 563500 |
| 2023-06-01 | 38.45 | $38.99 | 460500 |
| 2023-05-31 | 38.53 | $38.58 | 342500 |
| 2023-05-30 | 38.78 | $38.66 | 328711 |
| 2023-05-26 | 39.07 | $39.25 | 347700 |
| 2023-05-25 | 39.26 | $38.67 | 325900 |
| 2023-05-24 | 39.69 | $38.94 | 280136 |
| 2023-05-23 | 40.14 | $39.61 | 333400 |
| 2023-05-22 | 40.50 | $40.55 | 228415 |
| 2023-05-19 | 40.65 | $40.54 | 246800 |
| 2023-05-18 | 40.84 | $40.26 | 198008 |
| 2023-05-17 | 41.18 | $40.65 | 139600 |
| 2023-05-16 | 41.47 | $41.20 | 178203 |
| 2023-05-15 | 41.66 | $42.39 | 228749 |
| 2023-05-12 | 41.53 | $40.43 | 214500 |
| 2023-05-11 | 41.99 | $41.43 | 187300 |
| 2023-05-10 | 42.24 | $41.39 | 227500 |
| 2023-05-09 | 42.55 | $41.38 | 1.0M |
| 2023-05-08 | 42.95 | $42.62 | 480500 |
| 2023-05-05 | 43.03 | $42.04 | 165733 |
| 2023-05-04 | 43.31 | $43.11 | 212500 |
| 2023-05-03 | 43.31 | $42.89 | 159630 |
| 2023-05-02 | 43.38 | $43.03 | 179841 |
| 2023-05-01 | 43.41 | $43.60 | 108849 |
| 2023-04-28 | 43.26 | $43.69 | 150203 |
| 2023-04-27 | 43.04 | $43.79 | 193509 |
| 2023-04-26 | 42.74 | $42.66 | 178400 |
| 2023-04-25 | 42.73 | $41.79 | 156500 |
| 2023-04-24 | 42.99 | $41.99 | 285308 |
| 2023-04-21 | 43.24 | $42.27 | 236100 |
| 2023-04-20 | 43.45 | $42.60 | 858448 |
| 2023-04-19 | 43.59 | $43.20 | 255817 |
| 2023-04-18 | 43.56 | $43.62 | 163249 |
| 2023-04-17 | 43.38 | $43.74 | 366800 |
| 2023-04-14 | 43.12 | $42.70 | 152504 |
| 2023-04-13 | 43.12 | $43.21 | 130100 |
| 2023-04-12 | 42.95 | $43.13 | 143201 |
| 2023-04-11 | 42.76 | $42.90 | 126546 |
| 2023-04-10 | 42.59 | $42.99 | 142200 |
| 2023-04-06 | 42.36 | $43.00 | 183539 |
| 2023-04-05 | 42.06 | $42.18 | 221429 |
| 2023-04-04 | 41.96 | $42.42 | 182300 |
| 2023-04-03 | 41.76 | $42.49 | 197400 |
| 2023-03-31 | 41.50 | $42.00 | 516821 |
| 2023-03-30 | 41.33 | $42.35 | 318800 |
| 2023-03-29 | 41.02 | $42.43 | 193633 |
| 2023-03-28 | 40.62 | $41.92 | 228000 |
| 2023-03-27 | 40.31 | $41.36 | 246000 |
| 2023-03-24 | 40.12 | $41.31 | 220600 |
| 2023-03-23 | 39.91 | $40.81 | 322500 |
| 2023-03-22 | 39.84 | $41.20 | 327500 |
| 2023-03-21 | 39.64 | $40.05 | 290939 |
| 2023-03-20 | 39.79 | $38.88 | 280600 |
| 2023-03-17 | 40.35 | $39.47 | 210900 |
| 2023-03-16 | 40.87 | $39.06 | 481238 |
| 2023-03-15 | 41.64 | $40.10 | 300338 |
| 2023-03-14 | 42.27 | $41.79 | 470900 |
| 2023-03-13 | 42.51 | $42.45 | 334520 |
| 2023-03-10 | 42.59 | $41.62 | 196045 |
| 2023-03-09 | 42.96 | $43.00 | 161610 |
| 2023-03-08 | 42.98 | $43.03 | 263005 |
| 2023-03-07 | 42.99 | $43.44 | 348000 |
| 2023-03-06 | 42.88 | $44.05 | 255732 |
| 2023-03-03 | 42.56 | $44.00 | 274212 |
| 2023-03-02 | 42.19 | $44.31 | 252834 |
| 2023-03-01 | 41.65 | $43.43 | 290444 |
| 2023-02-28 | 41.28 | $42.52 | 323200 |
| 2023-02-27 | 41.14 | $41.90 | 336314 |
| 2023-02-24 | 41.19 | $40.68 | 355000 |
| 2023-02-23 | 41.65 | $40.99 | 250100 |
| 2023-02-22 | 42.13 | $41.98 | 159600 |
| 2023-02-21 | 42.42 | $41.70 | 273714 |
| 2023-02-17 | 42.87 | $42.73 | 138200 |
| 2023-02-16 | 43.11 | $43.35 | 195700 |
| 2023-02-15 | 43.21 | $42.96 | 138919 |
| 2023-02-14 | 43.47 | $44.07 | 150400 |
| 2023-02-13 | 43.45 | $43.90 | 229813 |
| 2023-02-10 | 43.48 | $43.56 | 292619 |
| 2023-02-09 | 43.64 | $44.53 | 347100 |
| 2023-02-08 | 43.53 | $43.21 | 151842 |
| 2023-02-07 | 43.83 | $43.67 | 149826 |
| 2023-02-06 | 44.05 | $43.60 | 245531 |
| 2023-02-03 | 44.35 | $43.18 | 244109 |
| 2023-02-02 | 44.85 | $43.55 | 198600 |
| 2023-02-01 | 45.35 | $44.70 | 241400 |
| 2023-01-31 | 45.59 | $45.30 | 200041 |
| 2023-01-30 | 45.69 | $45.60 | 177600 |
| 2023-01-27 | 45.71 | $45.48 | 264343 |
| 2023-01-26 | 45.76 | $46.31 | 410231 |
| 2023-01-25 | 45.56 | $45.86 | 203700 |
| 2023-01-24 | 45.44 | $45.85 | 244700 |
| 2023-01-23 | 45.30 | $45.77 | 237300 |
| 2023-01-20 | 45.15 | $45.31 | 165400 |
| 2023-01-19 | 45.10 | $45.13 | 352502 |
| 2023-01-18 | 45.10 | $44.28 | 346941 |
| 2023-01-17 | 45.36 | $44.07 | 347900 |
| 2023-01-13 | 45.72 | $45.26 | 211000 |
| 2023-01-12 | 45.78 | $45.76 | 153800 |
| 2023-01-11 | 45.68 | $44.41 | 236242 |
| 2023-01-10 | 45.97 | $44.57 | 201200 |
| 2023-01-09 | 46.26 | $44.89 | 346400 |
| 2023-01-06 | 46.48 | $46.13 | 243000 |
| 2023-01-05 | 46.34 | $45.97 | 203345 |
| 2023-01-04 | 46.19 | $47.82 | 406345 |
| 2023-01-03 | 45.39 | $45.80 | 414500 |
| 2022-12-30 | 45.04 | $44.43 | 234800 |
| 2022-12-29 | 45.03 | $44.37 | 225600 |
| 2022-12-28 | 45.01 | $43.95 | 228200 |
| 2022-12-27 | 45.09 | $45.66 | 297844 |
| 2022-12-23 | 44.63 | $44.37 | 262232 |
| 2022-12-22 | 44.44 | $42.67 | 296210 |
| 2022-12-21 | 44.73 | $43.93 | 263900 |
| 2022-12-20 | 44.65 | $43.55 | 339529 |
| 2022-12-19 | 44.64 | $42.81 | 508328 |
| 2022-12-16 | 44.83 | $43.37 | 310224 |
| 2022-12-15 | 44.85 | $43.55 | 852100 |
| 2022-12-14 | 44.78 | $43.44 | 368018 |
| 2022-12-13 | 44.69 | $44.87 | 449700 |
| 2022-12-12 | 44.08 | $43.80 | 563100 |
| 2022-12-09 | 43.64 | $43.40 | 489830 |
| 2022-12-08 | 43.19 | $43.44 | 703900 |
| 2022-12-07 | 42.59 | $41.26 | 821300 |
| 2022-12-06 | 42.51 | $43.13 | 378540 |
| 2022-12-05 | 41.78 | $42.08 | 636687 |
| 2022-12-02 | 41.18 | $41.61 | 333915 |
| 2022-12-01 | 40.57 | $41.35 | 349941 |
| 2022-11-30 | 39.88 | $40.20 | 393604 |
| 2022-11-29 | 39.36 | $38.91 | 467825 |
| 2022-11-28 | 39.12 | $37.65 | 683700 |
| 2022-11-25 | 39.19 | $37.80 | 360103 |
| 2022-11-23 | 39.21 | $38.18 | 403600 |
| 2022-11-22 | 39.07 | $37.95 | 369900 |
| 2022-11-21 | 38.94 | $37.93 | 504440 |
| 2022-11-18 | 38.76 | $38.67 | 511900 |
| 2022-11-17 | 38.28 | $39.40 | 1.1M |
| 2022-11-16 | 37.42 | $38.16 | 1.3M |
| 2022-11-15 | 36.74 | $38.26 | 2.7M |
| 2022-11-14 | 35.86 | $38.14 | 2.1M |
| 2022-11-11 | 34.81 | $37.66 | 1.0M |
| 2022-11-10 | 33.66 | $35.23 | 1.9M |
| 2022-11-09 | 33.03 | $34.07 | 599323 |
| 2022-11-08 | 32.63 | $34.50 | 1.6M |
| 2022-11-07 | 32.01 | $34.34 | 3.0M |
| 2022-11-04 | 31.30 | $33.76 | 2.1M |
| 2022-11-03 | 30.64 | $32.05 | 793644 |
| 2022-11-02 | 30.40 | $31.69 | 594434 |
| 2022-11-01 | 30.23 | $31.60 | 895000 |
| 2022-10-31 | 30.08 | $30.14 | 871200 |
| 2022-10-28 | 30.39 | $29.58 | 733726 |
| 2022-10-27 | 30.96 | $30.32 | 802533 |
| 2022-10-26 | 31.45 | $30.04 | 546000 |
| 2022-10-25 | 32.16 | $29.83 | 884346 |
| 2022-10-24 | 33.10 | $30.32 | 932700 |
| 2022-10-21 | 34.10 | $33.98 | 302125 |
| 2022-10-20 | 34.18 | $34.15 | 534732 |
| 2022-10-19 | 34.22 | $34.25 | 470800 |
| 2022-10-18 | 34.24 | $34.39 | 567000 |
| 2022-10-17 | 34.24 | $34.71 | 705026 |
| 2022-10-14 | 34.13 | $34.10 | 518931 |
| 2022-10-13 | 34.21 | $34.33 | 607635 |
| 2022-10-12 | 34.23 | $34.61 | 322010 |
| 2022-10-11 | 34.18 | $34.08 | 505612 |
| 2022-10-10 | 34.30 | $34.89 | 892405 |
| 2022-10-07 | 34.20 | $35.41 | 617245 |
| 2022-10-06 | 33.93 | $35.24 | 299200 |
| 2022-10-05 | 33.66 | $35.43 | 419800 |
| 2022-10-04 | 33.29 | $34.40 | 657700 |
| 2022-10-03 | 33.19 | $33.66 | 567500 |
| 2022-09-30 | 33.32 | $33.08 | 551826 |
| 2022-09-29 | 33.69 | $32.92 | 684800 |
| 2022-09-28 | 34.21 | $33.96 | 461200 |
| 2022-09-27 | 34.53 | $34.08 | 796815 |
| 2022-09-26 | 34.91 | $34.65 | 485601 |
| 2022-09-23 | 35.21 | $34.68 | 450100 |
| 2022-09-22 | 35.57 | $35.17 | 438800 |
| 2022-09-21 | 35.88 | $35.91 | 261500 |
| 2022-09-20 | 36.03 | $36.06 | 432100 |
| 2022-09-19 | 36.19 | $36.36 | 701125 |
| 2022-09-16 | 36.29 | $36.11 | 406200 |
| 2022-09-15 | 36.52 | $36.09 | 538000 |
| 2022-09-14 | 36.81 | $36.27 | 268549 |
| 2022-09-13 | 37.11 | $36.50 | 399810 |
| 2022-09-12 | 37.43 | $38.17 | 430718 |
| 2022-09-09 | 37.29 | $37.69 | 358300 |
| 2022-09-08 | 37.28 | $36.64 | 962621 |
| 2022-09-07 | 37.62 | $37.16 | 396200 |
| 2022-09-06 | 37.87 | $37.41 | 551800 |
| 2022-09-02 | 38.11 | $37.45 | 274900 |
| 2022-09-01 | 38.40 | $38.45 | 326800 |
| 2022-08-31 | 38.44 | $38.27 | 277700 |
| 2022-08-30 | 38.55 | $38.34 | 257043 |
| 2022-08-29 | 38.67 | $39.43 | 435338 |
| 2022-08-26 | 38.48 | $39.60 | 267545 |
| 2022-08-25 | 38.19 | $39.81 | 339200 |
| 2022-08-24 | 37.79 | $37.95 | 322100 |
| 2022-08-23 | 37.91 | $38.07 | 453300 |
| 2022-08-22 | 38.02 | $38.02 | 741600 |
| 2022-08-19 | 38.19 | $38.05 | 363520 |
| 2022-08-18 | 38.39 | $38.27 | 308949 |
| 2022-08-17 | 38.59 | $38.94 | 196632 |
| 2022-08-16 | 38.63 | $39.28 | 241100 |
| 2022-08-15 | 38.58 | $39.55 | 271100 |
| 2022-08-12 | 38.44 | $39.63 | 351900 |
| 2022-08-11 | 38.27 | $38.90 | 383900 |
| 2022-08-10 | 38.31 | $38.95 | 341029 |
| 2022-08-09 | 38.36 | $39.09 | 405500 |
| 2022-08-08 | 38.39 | $39.07 | 322301 |
| 2022-08-05 | 38.46 | $38.80 | 313911 |
| 2022-08-04 | 38.65 | $38.94 | 209900 |
| 2022-08-03 | 38.85 | $38.23 | 337510 |
| 2022-08-02 | 39.34 | $38.10 | 432529 |
| 2022-08-01 | 40.00 | $38.85 | 360500 |
| 2022-07-29 | 40.58 | $40.15 | 280524 |
| 2022-07-28 | 40.88 | $40.52 | 278600 |
| 2022-07-27 | 41.13 | $41.25 | 498100 |
| 2022-07-26 | 41.22 | $41.06 | 501900 |
| 2022-07-25 | 41.40 | $41.01 | 307830 |
| 2022-07-22 | 41.63 | $40.30 | 188329 |
| 2022-07-21 | 42.14 | $40.60 | 216700 |
| 2022-07-20 | 42.67 | $41.95 | 265600 |
| 2022-07-19 | 42.89 | $43.05 | 214800 |
| 2022-07-18 | 42.80 | $42.20 | 273721 |
| 2022-07-15 | 42.95 | $41.86 | 295900 |
| 2022-07-14 | 43.24 | $42.05 | 285601 |
| 2022-07-13 | 43.52 | $42.80 | 193003 |
| 2022-07-12 | 43.61 | $42.35 | 173826 |
| 2022-07-11 | 43.86 | $42.37 | 247847 |
| 2022-07-08 | 44.13 | $43.70 | 280100 |
| 2022-07-07 | 44.03 | $43.94 | 273600 |
| 2022-07-06 | 43.81 | $43.49 | 267300 |
| 2022-07-05 | 43.66 | $43.92 | 331800 |
| 2022-07-01 | 43.33 | $43.87 | 217013 |
| 2022-06-30 | 42.92 | $43.82 | 763639 |
| 2022-06-29 | 42.43 | $43.85 | 512622 |
| 2022-06-28 | 41.80 | $43.04 | 416544 |
| 2022-06-27 | 41.29 | $42.07 | 415321 |
| 2022-06-24 | 40.96 | $41.02 | 271500 |
| 2022-06-23 | 40.89 | $40.45 | 284700 |
| 2022-06-22 | 40.99 | $40.50 | 326600 |
| 2022-06-21 | 41.08 | $41.62 | 585700 |
| 2022-06-17 | 40.83 | $40.46 | 391231 |
| 2022-06-16 | 40.88 | $39.52 | 1.0M |
| 2022-06-15 | 41.24 | $40.40 | 346723 |
| 2022-06-14 | 41.40 | $40.03 | 577300 |
| 2022-06-13 | 41.69 | $40.16 | 476900 |
| 2022-06-10 | 42.00 | $40.95 | 776400 |
| 2022-06-09 | 42.10 | $41.78 | 1.0M |
| 2022-06-08 | 41.95 | $41.81 | 569300 |
| 2022-06-07 | 41.74 | $41.49 | 315300 |
| 2022-06-06 | 41.58 | $42.08 | 238846 |
| 2022-06-03 | 41.17 | $41.15 | 271446 |
| 2022-06-02 | 40.95 | $41.53 | 641600 |
| 2022-06-01 | 40.55 | $40.93 | 429638 |
| 2022-05-31 | 40.25 | $41.32 | 549805 |
| 2022-05-27 | 39.74 | $40.49 | 320600 |
| 2022-05-26 | 39.38 | $39.77 | 350217 |
| 2022-05-25 | 39.17 | $39.26 | 345422 |
| 2022-05-24 | 39.07 | $38.92 | 371700 |
| 2022-05-23 | 39.06 | $39.71 | 391000 |
| 2022-05-20 | 38.79 | $40.86 | 416938 |
| 2022-05-19 | 38.10 | $39.90 | 308600 |
| 2022-05-18 | 37.57 | $38.97 | 946101 |
| 2022-05-17 | 37.22 | $39.49 | 361146 |
| 2022-05-16 | 36.65 | $37.82 | 355729 |
| 2022-05-13 | 36.50 | $37.37 | 409010 |
| 2022-05-12 | 36.49 | $36.69 | 414000 |
| 2022-05-11 | 36.70 | $36.10 | 558248 |
| 2022-05-10 | 37.16 | $36.71 | 706613 |
| 2022-05-09 | 37.56 | $36.51 | 934708 |
| 2022-05-06 | 38.12 | $37.58 | 830539 |
| 2022-05-05 | 38.48 | $37.94 | 507600 |
| 2022-05-04 | 38.82 | $39.40 | 273000 |
| 2022-05-03 | 38.78 | $39.49 | 352200 |
| 2022-05-02 | 38.71 | $38.88 | 398609 |
| 2022-04-29 | 38.84 | $39.04 | 384837 |
| 2022-04-28 | 38.96 | $39.85 | 624100 |
| 2022-04-27 | 38.87 | $39.03 | 456707 |
| 2022-04-26 | 39.02 | $37.77 | 366829 |
| 2022-04-25 | 39.63 | $38.32 | 431600 |
| 2022-04-22 | 40.20 | $39.50 | 263611 |
| 2022-04-21 | 40.53 | $39.95 | 249700 |
| 2022-04-20 | 40.80 | $40.47 | 306544 |
| 2022-04-19 | 40.97 | $40.01 | 409719 |
| 2022-04-18 | 41.32 | $40.30 | 427200 |
| 2022-04-14 | 41.67 | $40.64 | 284600 |
| 2022-04-13 | 41.97 | $40.94 | 462423 |
| 2022-04-12 | 42.25 | $41.06 | 618200 |
| 2022-04-11 | 42.54 | $41.69 | 601400 |
| 2022-04-08 | 42.69 | $42.88 | 316800 |
| 2022-04-07 | 42.49 | $41.85 | 350641 |
| 2022-04-06 | 42.56 | $42.05 | 318541 |
| 2022-04-05 | 42.57 | $42.60 | 375201 |
| 2022-04-04 | 42.41 | $42.99 | 361803 |
| 2022-04-01 | 42.07 | $42.40 | 828840 |
| 2022-03-31 | 41.85 | $41.84 | 983600 |
| 2022-03-30 | 41.75 | $42.33 | 306400 |
| 2022-03-29 | 41.46 | $41.78 | 454200 |
| 2022-03-28 | 41.29 | $41.45 | 580200 |
| 2022-03-25 | 41.18 | $41.26 | 601804 |
| 2022-03-24 | 41.10 | $42.43 | 736600 |
| 2022-03-23 | 40.64 | $42.01 | 674244 |
| 2022-03-22 | 40.21 | $41.93 | 1.5M |
| 2022-03-21 | 39.72 | $41.87 | 381900 |
| 2022-03-18 | 39.16 | $42.00 | 584100 |
| 2022-03-17 | 38.44 | $40.72 | 488600 |
| 2022-03-16 | 38.00 | $40.83 | 856343 |
| 2022-03-15 | 37.45 | $37.89 | 663000 |
| 2022-03-14 | 37.74 | $39.02 | 436200 |
| 2022-03-11 | 37.77 | $39.05 | 687344 |
| 2022-03-10 | 37.83 | $37.37 | 564625 |
| 2022-03-09 | 38.46 | $36.96 | 488100 |
| 2022-03-08 | 39.39 | $37.54 | 682049 |
| 2022-03-07 | 40.37 | $38.43 | 693606 |
| 2022-03-04 | 41.30 | $40.49 | 456000 |
| 2022-03-03 | 41.79 | $41.18 | 370647 |
| 2022-03-02 | 42.19 | $41.20 | 416942 |
| 2022-03-01 | 42.68 | $41.48 | 381032 |
| 2022-02-28 | 43.19 | $41.84 | 387400 |
| 2022-02-25 | 43.71 | $42.60 | 309143 |
| 2022-02-24 | 44.10 | $42.25 | 320400 |
| 2022-02-23 | 44.68 | $42.91 | 254300 |
| 2022-02-22 | 45.17 | $43.86 | 343621 |
| 2022-02-18 | 45.47 | $45.11 | 245518 |
| 2022-02-17 | 45.41 | $45.43 | 207727 |
| 2022-02-16 | 45.23 | $45.77 | 613220 |
| 2022-02-15 | 44.90 | $45.14 | 289400 |
| 2022-02-14 | 44.67 | $44.52 | 319600 |
| 2022-02-11 | 44.58 | $44.24 | 226904 |
| 2022-02-10 | 44.55 | $44.20 | 276400 |
| 2022-02-09 | 44.52 | $45.23 | 239327 |
| 2022-02-08 | 44.14 | $44.77 | 259846 |
| 2022-02-07 | 43.81 | $44.07 | 327731 |
| 2022-02-04 | 43.63 | $43.81 | 384800 |
| 2022-02-03 | 43.48 | $42.64 | 247200 |
| 2022-02-02 | 43.66 | $42.99 | 236300 |
| 2022-02-01 | 43.76 | $42.66 | 399400 |
| 2022-01-31 | 43.98 | $42.41 | 451900 |
| 2022-01-28 | 44.31 | $42.09 | 561600 |
| 2022-01-27 | 44.80 | $43.48 | 448600 |
| 2022-01-26 | 44.95 | $44.01 | 413600 |
| 2022-01-25 | 44.93 | $44.40 | 442000 |
| 2022-01-24 | 44.77 | $45.15 | 603816 |
| 2022-01-21 | 44.31 | $45.40 | 419000 |
| 2022-01-20 | 43.66 | $45.60 | 461209 |
| 2022-01-19 | 42.78 | $43.33 | 454900 |
| 2022-01-18 | 42.42 | $42.62 | 580100 |
| 2022-01-14 | 42.19 | $43.73 | 413323 |
| 2022-01-13 | 41.56 | $42.53 | 825500 |
| 2022-01-12 | 41.17 | $42.03 | 559500 |
| 2022-01-11 | 40.85 | $40.75 | 555515 |
| 2022-01-10 | 40.86 | $41.29 | 790246 |
| 2022-01-07 | 40.71 | $41.77 | 319000 |
| 2022-01-06 | 40.39 | $40.81 | 394500 |
| 2022-01-05 | 40.29 | $40.23 | 321000 |
| 2022-01-04 | 40.37 | $41.11 | 426000 |
| 2022-01-03 | 40.20 | $40.65 | 437123 |
| 2021-12-31 | 40.14 | $40.32 | 278800 |
| 2021-12-30 | 40.18 | $40.83 | 409819 |
| 2021-12-29 | 40.08 | $40.61 | 361900 |
| 2021-12-28 | 40.04 | $40.43 | 344700 |
| 2021-12-27 | 40.06 | $40.50 | 458100 |
| 2021-12-23 | 40.08 | $40.44 | 437130 |
| 2021-12-22 | 40.14 | $40.30 | 317430 |
| 2021-12-21 | 40.27 | $40.23 | 622217 |
| 2021-12-20 | 40.47 | $40.23 | 521900 |
| 2021-12-17 | 40.72 | $40.69 | 415000 |
| 2021-12-16 | 40.90 | $41.05 | 385400 |
| 2021-12-15 | 41.01 | $40.43 | 393101 |
| 2021-12-14 | 41.36 | $41.00 | 387900 |
| 2021-12-13 | 41.62 | $41.10 | 538500 |
| 2021-12-10 | 41.92 | $42.17 | 388103 |
| 2021-12-09 | 41.95 | $42.17 | 665400 |
| 2021-12-08 | 42.00 | $42.54 | 316900 |
| 2021-12-07 | 41.96 | $42.28 | 468400 |
| 2021-12-06 | 42.00 | $42.07 | 510034 |
| 2021-12-03 | 42.13 | $41.28 | 426006 |
| 2021-12-02 | 42.55 | $42.65 | 429100 |
| 2021-12-01 | 42.64 | $42.13 | 335715 |
| 2021-11-30 | 42.93 | $42.13 | 459200 |
| 2021-11-29 | 43.28 | $42.88 | 338717 |
| 2021-11-26 | 43.48 | $42.98 | 198100 |
| 2021-11-24 | 43.70 | $45.05 | 217221 |
| 2021-11-23 | 43.32 | $43.86 | 326738 |
| 2021-11-22 | 43.24 | $43.94 | 325814 |
| 2021-11-19 | 43.13 | $43.54 | 258510 |
| 2021-11-18 | 43.13 | $43.27 | 251000 |
| 2021-11-17 | 43.23 | $43.61 | 241726 |
| 2021-11-16 | 43.26 | $44.02 | 255724 |
| 2021-11-15 | 43.17 | $43.88 | 353547 |
| 2021-11-12 | 43.12 | $42.82 | 154313 |
| 2021-11-11 | 43.42 | $42.97 | 290321 |
| 2021-11-10 | 43.74 | $42.31 | 245708 |
| 2021-11-09 | 44.35 | $43.76 | 279700 |
| 2021-11-08 | 44.65 | $44.51 | 280200 |
| 2021-11-05 | 44.78 | $44.42 | 238022 |
| 2021-11-04 | 44.97 | $43.85 | 281100 |
| 2021-11-03 | 45.40 | $44.30 | 362800 |
| 2021-11-02 | 45.78 | $45.22 | 237109 |
| 2021-11-01 | 45.94 | $45.70 | 275536 |
| 2021-10-29 | 46.00 | $45.24 | 199935 |
| 2021-10-28 | 46.21 | $46.19 | 202707 |
| 2021-10-27 | 46.17 | $45.31 | 154644 |
| 2021-10-26 | 46.39 | $46.19 | 311617 |
| 2021-10-25 | 46.38 | $46.91 | 288741 |
| 2021-10-22 | 46.13 | $46.09 | 163812 |
| 2021-10-21 | 46.09 | $46.23 | 223500 |
| 2021-10-20 | 46.00 | $47.02 | 137200 |
| 2021-10-19 | 45.63 | $46.53 | 250700 |
| 2021-10-18 | 45.34 | $45.36 | 363838 |
| 2021-10-15 | 45.36 | $45.58 | 170200 |
| 2021-10-14 | 45.33 | $45.30 | 163636 |
| 2021-10-13 | 45.37 | $45.47 | 221800 |
| 2021-10-12 | 45.38 | $44.93 | 154342 |
| 2021-10-11 | 45.57 | $45.31 | 239028 |
| 2021-10-08 | 45.68 | $46.59 | 148300 |
| 2021-10-07 | 45.42 | $46.42 | 214903 |
| 2021-10-06 | 45.16 | $46.26 | 143000 |
| 2021-10-05 | 44.91 | $46.18 | 279503 |
| 2021-10-04 | 44.63 | $44.96 | 367040 |
| 2021-10-01 | 44.69 | $45.79 | 213430 |
| 2021-09-30 | 44.52 | $46.01 | 265400 |
| 2021-09-29 | 44.26 | $45.36 | 183527 |
| 2021-09-28 | 44.17 | $44.14 | 373310 |
| 2021-09-27 | 44.46 | $44.80 | 599144 |
| 2021-09-24 | 44.63 | $44.10 | 210022 |
| 2021-09-23 | 45.08 | $45.32 | 386900 |
| 2021-09-22 | 45.25 | $46.09 | 294024 |
| 2021-09-21 | 45.24 | $45.33 | 462623 |
| 2021-09-20 | 45.49 | $42.90 | 1.3M |
| 2021-09-17 | 46.58 | $45.09 | 233904 |
| 2021-09-16 | 47.22 | $45.42 | 330800 |
| 2021-09-15 | 47.91 | $46.46 | 344818 |
| 2021-09-14 | 48.42 | $48.02 | 155900 |
| 2021-09-13 | 48.55 | $48.68 | 153244 |
| 2021-09-10 | 48.51 | $48.80 | 247300 |
| 2021-09-09 | 48.41 | $48.06 | 270600 |
| 2021-09-08 | 48.53 | $48.87 | 516200 |
| 2021-09-07 | 48.42 | $48.97 | 512230 |
| 2021-09-03 | 48.25 | $47.90 | 166734 |
| 2021-09-02 | 48.38 | $47.57 | 195400 |
| 2021-09-01 | 48.65 | $48.20 | 272913 |
| 2021-08-31 | 48.78 | $47.83 | 220336 |
| 2021-08-30 | 49.05 | $48.21 | 333117 |
| 2021-08-27 | 49.26 | $48.96 | 250800 |
| 2021-08-26 | 49.26 | $48.23 | 189200 |
| 2021-08-25 | 49.50 | $49.00 | 245738 |
| 2021-08-24 | 49.53 | $48.93 | 238921 |
| 2021-08-23 | 49.59 | $49.68 | 254415 |
| 2021-08-20 | 49.41 | $49.74 | 183621 |
| 2021-08-19 | 49.16 | $50.50 | 214719 |
| 2021-08-18 | 48.62 | $49.71 | 233942 |
| 2021-08-17 | 48.20 | $49.69 | 255000 |
| 2021-08-16 | 47.69 | $48.57 | 215041 |
| 2021-08-13 | 47.43 | $47.99 | 221900 |
| 2021-08-12 | 47.31 | $46.95 | 189004 |
| 2021-08-11 | 47.49 | $48.26 | 171700 |
| 2021-08-10 | 47.30 | $47.95 | 193007 |
| 2021-08-09 | 47.18 | $47.89 | 196200 |
| 2021-08-06 | 47.05 | $47.24 | 196800 |
| 2021-08-05 | 47.11 | $47.11 | 174616 |
| 2021-08-04 | 47.24 | $47.86 | 173240 |
| 2021-08-03 | 47.17 | $47.80 | 284300 |
| 2021-08-02 | 47.11 | $47.40 | 414122 |
| 2021-07-30 | 47.18 | $47.94 | 326600 |
| 2021-07-29 | 47.10 | $47.32 | 335436 |
| 2021-07-28 | 47.21 | $45.86 | 440839 |
| 2021-07-27 | 47.82 | $45.96 | 766500 |
| 2021-07-26 | 48.55 | $48.11 | 264800 |
| 2021-07-23 | 48.75 | $48.72 | 238800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.43
2026-07-21
Close Price
$39.13
Vol: 197959
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
21.71
Average
49.07
Maximum
79.61
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 51.43 | $39.13 | 197959 |
| 2026-07-20 | 49.12 | $38.68 | 722500 |
| 2026-07-17 | 49.02 | $38.66 | 365500 |
| 2026-07-16 | 49.25 | $38.71 | 425324 |
| 2026-07-15 | 52.61 | $39.41 | 652500 |
| 2026-07-14 | 46.41 | $38.16 | 532500 |
| 2026-07-13 | 39.36 | $36.99 | 673200 |
| 2026-07-10 | 40.57 | $37.27 | 276700 |
| 2026-07-09 | 39.17 | $37.05 | 520918 |
| 2026-07-08 | 39.49 | $37.13 | 426300 |
| 2026-07-07 | 38.59 | $36.98 | 554700 |
| 2026-07-06 | 41.56 | $37.74 | 485000 |
| 2026-07-02 | 38.17 | $37.17 | 444100 |
| 2026-07-01 | 36.58 | $36.91 | 349100 |
| 2026-06-30 | 34.61 | $36.59 | 436300 |
| 2026-06-29 | 35.03 | $36.72 | 427103 |
| 2026-06-26 | 33.50 | $36.46 | 1.4M |
| 2026-06-25 | 33.09 | $36.39 | 1.4M |
| 2026-06-24 | 36.73 | $37.59 | 1.0M |
| 2026-06-23 | 37.34 | $37.78 | 2.1M |
| 2026-06-22 | 37.59 | $37.86 | 659800 |
| 2026-06-18 | 35.68 | $37.49 | 756449 |
| 2026-06-17 | 36.46 | $37.76 | 779900 |
| 2026-06-16 | 38.02 | $38.30 | 462700 |
| 2026-06-15 | 39.80 | $38.89 | 645500 |
| 2026-06-12 | 36.61 | $38.22 | 630600 |
| 2026-06-11 | 35.64 | $38.02 | 992132 |
| 2026-06-10 | 23.49 | $35.83 | 577500 |
| 2026-06-09 | 24.66 | $36.41 | 999726 |
| 2026-06-08 | 25.84 | $36.97 | 702300 |
| 2026-06-05 | 26.33 | $37.20 | 472800 |
| 2026-06-04 | 31.28 | $39.21 | 501200 |
| 2026-06-03 | 40.54 | $41.78 | 308917 |
| 2026-06-02 | 41.63 | $42.02 | 297310 |
| 2026-06-01 | 39.50 | $41.69 | 210800 |
| 2026-05-29 | 41.10 | $42.06 | 204400 |
| 2026-05-28 | 45.65 | $43.02 | 207631 |
| 2026-05-27 | 45.96 | $43.08 | 184625 |
| 2026-05-26 | 46.35 | $43.16 | 158600 |
| 2026-05-22 | 49.21 | $43.74 | 296025 |
| 2026-05-21 | 50.18 | $43.93 | 173200 |
| 2026-05-20 | 47.61 | $43.43 | 276200 |
| 2026-05-19 | 48.75 | $43.67 | 248428 |
| 2026-05-18 | 52.40 | $44.40 | 441200 |
| 2026-05-15 | 53.02 | $44.52 | 554100 |
| 2026-05-14 | 55.52 | $45.00 | 349500 |
| 2026-05-13 | 58.40 | $45.53 | 306600 |
| 2026-05-12 | 53.66 | $44.43 | 214200 |
| 2026-05-11 | 54.35 | $44.56 | 165700 |
| 2026-05-08 | 54.51 | $44.59 | 304600 |
| 2026-05-07 | 55.71 | $44.83 | 358100 |
| 2026-05-06 | 58.27 | $45.33 | 788806 |
| 2026-05-05 | 53.44 | $44.14 | 461528 |
| 2026-05-04 | 51.70 | $43.75 | 246900 |
| 2026-05-01 | 55.49 | $44.50 | 198903 |
| 2026-04-30 | 54.43 | $44.25 | 263600 |
| 2026-04-29 | 47.30 | $42.75 | 166700 |
| 2026-04-28 | 46.29 | $42.56 | 182647 |
| 2026-04-27 | 45.40 | $42.39 | 212500 |
| 2026-04-24 | 42.85 | $41.91 | 185640 |
| 2026-04-23 | 42.00 | $41.75 | 480246 |
| 2026-04-22 | 45.00 | $42.50 | 182344 |
| 2026-04-21 | 43.04 | $42.12 | 243900 |
| 2026-04-20 | 46.74 | $43.01 | 216600 |
| 2026-04-17 | 45.64 | $42.79 | 328500 |
| 2026-04-16 | 45.55 | $42.77 | 203400 |
| 2026-04-15 | 47.48 | $43.25 | 177900 |
| 2026-04-14 | 55.21 | $44.92 | 230905 |
| 2026-04-13 | 57.17 | $45.29 | 227131 |
| 2026-04-10 | 58.78 | $45.59 | 166345 |
| 2026-04-09 | 60.28 | $45.87 | 246205 |
| 2026-04-08 | 58.33 | $45.33 | 370725 |
| 2026-04-07 | 55.52 | $44.60 | 293241 |
| 2026-04-06 | 55.05 | $44.48 | 197029 |
| 2026-04-02 | 55.47 | $44.57 | 364200 |
| 2026-04-01 | 56.75 | $44.85 | 354200 |
| 2026-03-31 | 55.24 | $44.42 | 378400 |
| 2026-03-30 | 51.23 | $43.35 | 266540 |
| 2026-03-27 | 51.56 | $43.43 | 262430 |
| 2026-03-26 | 53.47 | $43.90 | 270318 |
| 2026-03-25 | 55.08 | $44.29 | 386600 |
| 2026-03-24 | 51.37 | $43.25 | 311204 |
| 2026-03-23 | 45.15 | $41.75 | 313422 |
| 2026-03-20 | 48.57 | $42.62 | 352900 |
| 2026-03-19 | 47.04 | $42.27 | 371600 |
| 2026-03-18 | 45.72 | $41.97 | 335800 |
| 2026-03-17 | 48.88 | $42.79 | 965300 |
| 2026-03-16 | 50.04 | $43.08 | 594100 |
| 2026-03-13 | 45.12 | $41.93 | 530313 |
| 2026-03-12 | 47.52 | $42.55 | 261624 |
| 2026-03-11 | 53.18 | $43.86 | 287100 |
| 2026-03-10 | 52.02 | $43.58 | 355220 |
| 2026-03-09 | 46.33 | $42.32 | 771918 |
| 2026-03-06 | 48.23 | $42.76 | 458200 |
| 2026-03-05 | 49.59 | $43.07 | 385039 |
| 2026-03-04 | 44.77 | $42.06 | 397149 |
| 2026-03-03 | 47.91 | $42.79 | 498031 |
| 2026-03-02 | 52.21 | $43.69 | 249113 |
| 2026-02-27 | 54.69 | $44.17 | 249300 |
| 2026-02-26 | 51.25 | $43.42 | 201800 |
| 2026-02-25 | 52.00 | $43.57 | 346710 |
| 2026-02-24 | 52.24 | $43.62 | 215200 |
| 2026-02-23 | 50.81 | $43.29 | 281819 |
| 2026-02-20 | 48.99 | $42.88 | 236100 |
| 2026-02-19 | 45.95 | $42.22 | 244116 |
| 2026-02-18 | 45.67 | $42.16 | 231208 |
| 2026-02-17 | 44.62 | $41.93 | 278840 |
| 2026-02-13 | 40.15 | $40.99 | 371700 |
| 2026-02-12 | 44.55 | $42.20 | 486625 |
| 2026-02-11 | 51.05 | $43.68 | 277600 |
| 2026-02-10 | 52.93 | $44.06 | 409700 |
| 2026-02-09 | 55.98 | $44.65 | 474600 |
| 2026-02-06 | 52.83 | $43.93 | 244000 |
| 2026-02-05 | 56.39 | $44.60 | 443800 |
| 2026-02-04 | 63.77 | $45.81 | 758611 |
| 2026-02-03 | 63.32 | $45.69 | 241038 |
| 2026-02-02 | 65.19 | $45.98 | 218600 |
| 2026-01-30 | 66.28 | $46.15 | 277902 |
| 2026-01-29 | 68.06 | $46.43 | 236343 |
| 2026-01-28 | 63.50 | $45.06 | 256400 |
| 2026-01-27 | 61.88 | $44.63 | 189449 |
| 2026-01-26 | 53.60 | $42.81 | 213500 |
| 2026-01-23 | 52.58 | $42.62 | 227700 |
| 2026-01-22 | 52.81 | $42.66 | 196517 |
| 2026-01-21 | 52.92 | $42.68 | 237620 |
| 2026-01-20 | 49.97 | $42.09 | 285900 |
| 2026-01-16 | 52.80 | $42.62 | 228300 |
| 2026-01-15 | 60.04 | $43.81 | 188742 |
| 2026-01-14 | 57.72 | $43.31 | 265221 |
| 2026-01-13 | 57.79 | $43.32 | 214741 |
| 2026-01-12 | 60.05 | $43.68 | 249807 |
| 2026-01-09 | 60.01 | $43.67 | 152000 |
| 2026-01-08 | 58.84 | $43.38 | 198400 |
| 2026-01-07 | 62.06 | $43.92 | 215300 |
| 2026-01-06 | 63.46 | $44.15 | 204228 |
| 2026-01-05 | 61.74 | $43.67 | 239600 |
| 2026-01-02 | 58.58 | $42.85 | 259139 |
| 2025-12-31 | 49.85 | $41.03 | 116900 |
| 2025-12-30 | 57.00 | $42.17 | 244428 |
| 2025-12-29 | 58.83 | $42.43 | 123900 |
| 2025-12-26 | 65.18 | $43.26 | 114811 |
| 2025-12-24 | 63.32 | $42.85 | 113200 |
| 2025-12-23 | 62.15 | $42.60 | 260000 |
| 2025-12-22 | 62.91 | $42.70 | 330300 |
| 2025-12-19 | 61.71 | $42.43 | 301300 |
| 2025-12-18 | 59.34 | $41.92 | 213642 |
| 2025-12-17 | 56.10 | $41.28 | 174110 |
| 2025-12-16 | 56.05 | $41.27 | 251224 |
| 2025-12-15 | 56.82 | $41.39 | 189200 |
| 2025-12-12 | 49.81 | $40.10 | 416100 |
| 2025-12-11 | 49.99 | $40.13 | 242600 |
| 2025-12-10 | 50.11 | $40.15 | 181200 |
| 2025-12-09 | 48.43 | $39.85 | 226804 |
| 2025-12-08 | 49.81 | $40.11 | 249128 |
| 2025-12-05 | 50.65 | $40.27 | 148917 |
| 2025-12-04 | 51.58 | $40.45 | 180800 |
| 2025-12-03 | 54.89 | $41.07 | 387900 |
| 2025-12-02 | 56.85 | $41.42 | 157800 |
| 2025-12-01 | 57.52 | $41.54 | 235217 |
| 2025-11-28 | 58.50 | $41.72 | 118806 |
| 2025-11-26 | 58.50 | $41.72 | 192214 |
| 2025-11-25 | 55.74 | $40.99 | 247000 |
| 2025-11-24 | 55.70 | $40.98 | 391200 |
| 2025-11-21 | 51.65 | $39.96 | 312739 |
| 2025-11-20 | 51.06 | $39.82 | 332205 |
| 2025-11-19 | 52.44 | $40.14 | 223806 |
| 2025-11-18 | 54.99 | $40.72 | 312200 |
| 2025-11-17 | 58.63 | $41.50 | 159101 |
| 2025-11-14 | 63.00 | $42.36 | 305800 |
| 2025-11-13 | 65.43 | $42.81 | 176819 |
| 2025-11-12 | 68.32 | $43.33 | 221709 |
| 2025-11-11 | 66.37 | $42.61 | 342600 |
| 2025-11-10 | 64.97 | $42.12 | 1.7M |
| 2025-11-07 | 65.34 | $42.19 | 573400 |
| 2025-11-06 | 63.92 | $41.68 | 288739 |
| 2025-11-05 | 60.96 | $40.68 | 210949 |
| 2025-11-04 | 61.78 | $40.85 | 292300 |
| 2025-11-03 | 63.30 | $41.17 | 247100 |
| 2025-10-31 | 56.25 | $38.97 | 250137 |
| 2025-10-30 | 50.56 | $37.58 | 234918 |
| 2025-10-29 | 58.71 | $39.14 | 244000 |
| 2025-10-28 | 58.67 | $39.13 | 1.1M |
| 2025-10-27 | 51.67 | $37.58 | 1.0M |
| 2025-10-24 | 47.24 | $36.77 | 192800 |
| 2025-10-23 | 46.95 | $36.72 | 181400 |
| 2025-10-22 | 43.71 | $36.16 | 162240 |
| 2025-10-21 | 49.63 | $37.31 | 167000 |
| 2025-10-20 | 50.88 | $37.53 | 138700 |
| 2025-10-17 | 44.94 | $36.54 | 212536 |
| 2025-10-16 | 43.37 | $36.30 | 156343 |
| 2025-10-15 | 43.82 | $36.39 | 142034 |
| 2025-10-14 | 44.25 | $36.48 | 225920 |
| 2025-10-13 | 46.02 | $36.85 | 168447 |
| 2025-10-10 | 42.09 | $36.19 | 208344 |
| 2025-10-09 | 49.77 | $37.66 | 145500 |
| 2025-10-08 | 54.46 | $38.39 | 192723 |
| 2025-10-07 | 56.18 | $38.64 | 137219 |
| 2025-10-06 | 57.92 | $38.89 | 173100 |
| 2025-10-03 | 53.85 | $38.14 | 185131 |
| 2025-10-02 | 54.11 | $38.18 | 291500 |
| 2025-10-01 | 56.22 | $38.50 | 226600 |
| 2025-09-30 | 55.86 | $38.43 | 165500 |
| 2025-09-29 | 55.32 | $38.32 | 237615 |
| 2025-09-26 | 48.33 | $37.05 | 831000 |
| 2025-09-25 | 44.78 | $36.50 | 245646 |
| 2025-09-24 | 41.29 | $36.00 | 296006 |
| 2025-09-23 | 43.87 | $36.49 | 193400 |
| 2025-09-22 | 48.19 | $37.23 | 156900 |
| 2025-09-19 | 45.50 | $36.84 | 279400 |
| 2025-09-18 | 51.93 | $37.82 | 244300 |
| 2025-09-17 | 54.46 | $38.16 | 188500 |
| 2025-09-16 | 56.22 | $38.39 | 168400 |
| 2025-09-15 | 59.40 | $38.79 | 194542 |
| 2025-09-12 | 59.64 | $38.82 | 255000 |
| 2025-09-11 | 62.77 | $39.21 | 158700 |
| 2025-09-10 | 59.95 | $38.66 | 171500 |
| 2025-09-09 | 58.77 | $38.44 | 278800 |
| 2025-09-08 | 52.86 | $37.46 | 644000 |
| 2025-09-05 | 50.59 | $37.13 | 279936 |
| 2025-09-04 | 50.52 | $37.12 | 185300 |
| 2025-09-03 | 50.99 | $37.19 | 195120 |
| 2025-09-02 | 52.11 | $37.36 | 202800 |
| 2025-08-29 | 56.40 | $37.98 | 194540 |
| 2025-08-28 | 53.40 | $37.47 | 195014 |
| 2025-08-27 | 50.35 | $36.99 | 264620 |
| 2025-08-26 | 57.08 | $37.90 | 136406 |
| 2025-08-25 | 57.16 | $37.91 | 135824 |
| 2025-08-22 | 57.16 | $37.91 | 192900 |
| 2025-08-21 | 56.72 | $37.83 | 171900 |
| 2025-08-20 | 58.85 | $38.13 | 174300 |
| 2025-08-19 | 57.49 | $37.86 | 239335 |
| 2025-08-18 | 60.60 | $38.30 | 124503 |
| 2025-08-15 | 61.03 | $38.36 | 166534 |
| 2025-08-14 | 65.59 | $38.98 | 171600 |
| 2025-08-13 | 66.66 | $39.12 | 173800 |
| 2025-08-12 | 62.61 | $38.14 | 127800 |
| 2025-08-11 | 59.10 | $37.41 | 153600 |
| 2025-08-08 | 61.12 | $37.68 | 144710 |
| 2025-08-07 | 61.26 | $37.70 | 165700 |
| 2025-08-06 | 60.59 | $37.55 | 123200 |
| 2025-08-05 | 60.28 | $37.48 | 175900 |
| 2025-08-04 | 56.95 | $36.75 | 215000 |
| 2025-08-01 | 54.15 | $36.19 | 136436 |
| 2025-07-31 | 61.17 | $37.23 | 151400 |
| 2025-07-30 | 64.29 | $37.64 | 152905 |
| 2025-07-29 | 67.90 | $38.09 | 216621 |
| 2025-07-28 | 65.70 | $37.55 | 263024 |
| 2025-07-25 | 59.29 | $36.24 | 552400 |
| 2025-07-24 | 58.90 | $36.17 | 137506 |
| 2025-07-23 | 60.88 | $36.42 | 208230 |
| 2025-07-22 | 56.97 | $35.71 | 132945 |
| 2025-07-21 | 55.79 | $35.51 | 219500 |
| 2025-07-18 | 54.12 | $35.23 | 222500 |
| 2025-07-17 | 51.43 | $34.80 | 184300 |
| 2025-07-16 | 51.24 | $34.77 | 164000 |
| 2025-07-15 | 54.04 | $35.19 | 183100 |
| 2025-07-14 | 52.82 | $34.98 | 132800 |
| 2025-07-11 | 56.20 | $35.48 | 250930 |
| 2025-07-10 | 52.31 | $34.81 | 296600 |
| 2025-07-09 | 53.73 | $35.02 | 213142 |
| 2025-07-08 | 53.45 | $34.97 | 151200 |
| 2025-07-07 | 52.95 | $34.88 | 240137 |
| 2025-07-03 | 69.17 | $36.96 | 87131 |
| 2025-07-02 | 66.19 | $36.33 | 360600 |
| 2025-07-01 | 65.64 | $36.22 | 162343 |
| 2025-06-30 | 65.45 | $36.18 | 168418 |
| 2025-06-27 | 68.97 | $36.56 | 235800 |
| 2025-06-26 | 67.80 | $36.29 | 221100 |
| 2025-06-25 | 69.27 | $36.45 | 223100 |
| 2025-06-24 | 69.11 | $36.41 | 249311 |
| 2025-06-23 | 62.69 | $35.01 | 241224 |
| 2025-06-20 | 59.67 | $34.48 | 153200 |
| 2025-06-18 | 61.45 | $34.68 | 589515 |
| 2025-06-17 | 64.57 | $35.02 | 148900 |
| 2025-06-16 | 64.46 | $35.00 | 179131 |
| 2025-06-13 | 65.98 | $35.17 | 162726 |
| 2025-06-12 | 68.03 | $35.40 | 165419 |
| 2025-06-11 | 71.33 | $35.76 | 304200 |
| 2025-06-10 | 70.92 | $35.65 | 111000 |
| 2025-06-09 | 69.33 | $35.23 | 244800 |
| 2025-06-06 | 66.25 | $34.49 | 266500 |
| 2025-06-05 | 65.07 | $34.23 | 313900 |
| 2025-06-04 | 63.69 | $33.93 | 136533 |
| 2025-06-03 | 65.84 | $34.19 | 263600 |
| 2025-06-02 | 63.78 | $33.73 | 190540 |
| 2025-05-30 | 61.54 | $33.26 | 300600 |
| 2025-05-29 | 59.99 | $32.95 | 226832 |
| 2025-05-28 | 59.99 | $32.95 | 394500 |
| 2025-05-27 | 62.87 | $33.34 | 213602 |
| 2025-05-23 | 61.47 | $33.03 | 288900 |
| 2025-05-22 | 64.29 | $33.41 | 231935 |
| 2025-05-21 | 64.29 | $33.41 | 337100 |
| 2025-05-20 | 70.84 | $34.26 | 509612 |
| 2025-05-19 | 69.38 | $33.84 | 894300 |
| 2025-05-16 | 69.13 | $33.77 | 424600 |
| 2025-05-15 | 68.59 | $33.61 | 442118 |
| 2025-05-14 | 69.69 | $33.76 | 1.5M |
| 2025-05-13 | 64.49 | $32.32 | 754446 |
| 2025-05-12 | 65.91 | $32.51 | 496936 |
| 2025-05-09 | 62.45 | $31.67 | 256800 |
| 2025-05-08 | 62.10 | $31.59 | 314703 |
| 2025-05-07 | 62.06 | $31.58 | 213600 |
| 2025-05-06 | 61.74 | $31.50 | 461900 |
| 2025-05-05 | 58.80 | $30.79 | 259727 |
| 2025-05-02 | 58.86 | $30.80 | 759319 |
| 2025-05-01 | 55.14 | $29.95 | 411703 |
| 2025-04-30 | 54.41 | $29.79 | 324400 |
| 2025-04-29 | 46.04 | $28.20 | 215200 |
| 2025-04-28 | 46.49 | $28.29 | 263230 |
| 2025-04-25 | 47.85 | $28.56 | 203500 |
| 2025-04-24 | 49.64 | $28.91 | 271312 |
| 2025-04-23 | 48.86 | $28.76 | 351200 |
| 2025-04-22 | 46.34 | $28.28 | 329400 |
| 2025-04-21 | 42.17 | $27.54 | 331600 |
| 2025-04-17 | 42.47 | $27.61 | 780006 |
| 2025-04-16 | 40.00 | $27.18 | 839903 |
| 2025-04-15 | 39.43 | $27.08 | 834609 |
| 2025-04-14 | 38.99 | $27.00 | 755438 |
| 2025-04-11 | 34.43 | $26.20 | 1.1M |
| 2025-04-10 | 31.83 | $25.77 | 1.3M |
| 2025-04-09 | 32.98 | $26.17 | 1.4M |
| 2025-04-08 | 33.44 | $26.33 | 942843 |
| 2025-04-07 | 35.14 | $26.91 | 883900 |
| 2025-04-04 | 41.14 | $28.67 | 454021 |
| 2025-04-03 | 50.17 | $30.62 | 288900 |
| 2025-04-02 | 51.66 | $30.89 | 236741 |
| 2025-04-01 | 51.25 | $30.81 | 441500 |
| 2025-03-31 | 48.35 | $30.25 | 554300 |
| 2025-03-28 | 49.81 | $30.54 | 1.9M |
| 2025-03-27 | 52.72 | $31.10 | 2.6M |
| 2025-03-26 | 48.98 | $30.36 | 641922 |
| 2025-03-25 | 48.77 | $30.32 | 281549 |
| 2025-03-24 | 50.53 | $30.68 | 239800 |
| 2025-03-21 | 52.85 | $31.14 | 381900 |
| 2025-03-20 | 56.44 | $31.81 | 212900 |
| 2025-03-19 | 61.15 | $32.61 | 391700 |
| 2025-03-18 | 59.08 | $32.10 | 508682 |
| 2025-03-17 | 62.95 | $32.72 | 435018 |
| 2025-03-14 | 60.24 | $32.04 | 345500 |
| 2025-03-13 | 64.67 | $32.71 | 600932 |
| 2025-03-12 | 67.27 | $33.08 | 879400 |
| 2025-03-11 | 66.18 | $32.77 | 311600 |
| 2025-03-10 | 63.37 | $32.01 | 617600 |
| 2025-03-07 | 67.89 | $32.65 | 267837 |
| 2025-03-06 | 67.96 | $32.66 | 480400 |
| 2025-03-05 | 65.94 | $32.07 | 228735 |
| 2025-03-04 | 61.38 | $30.91 | 543135 |
| 2025-03-03 | 57.36 | $30.05 | 311311 |
| 2025-02-28 | 61.92 | $30.69 | 322000 |
| 2025-02-27 | 64.82 | $31.07 | 261508 |
| 2025-02-26 | 63.49 | $30.76 | 2.1M |
| 2025-02-25 | 58.61 | $29.74 | 211100 |
| 2025-02-24 | 57.93 | $29.61 | 256300 |
| 2025-02-21 | 59.95 | $29.89 | 229902 |
| 2025-02-20 | 54.09 | $28.81 | 229711 |
| 2025-02-19 | 52.75 | $28.59 | 251507 |
| 2025-02-18 | 50.90 | $28.29 | 236704 |
| 2025-02-14 | 54.63 | $28.84 | 266716 |
| 2025-02-13 | 50.83 | $28.23 | 531527 |
| 2025-02-12 | 39.55 | $26.80 | 719445 |
| 2025-02-11 | 36.96 | $26.53 | 310827 |
| 2025-02-10 | 40.51 | $27.11 | 378336 |
| 2025-02-07 | 41.15 | $27.21 | 288838 |
| 2025-02-06 | 42.24 | $27.38 | 343613 |
| 2025-02-05 | 40.66 | $27.20 | 572700 |
| 2025-02-04 | 45.16 | $27.89 | 283400 |
| 2025-02-03 | 43.79 | $27.73 | 518715 |
| 2025-01-31 | 47.22 | $28.22 | 429100 |
| 2025-01-30 | 50.20 | $28.61 | 402335 |
| 2025-01-29 | 45.61 | $28.06 | 423900 |
| 2025-01-28 | 45.83 | $28.09 | 334100 |
| 2025-01-27 | 46.32 | $28.16 | 1.4M |
| 2025-01-24 | 46.32 | $28.16 | 330319 |
| 2025-01-23 | 45.41 | $28.04 | 353100 |
| 2025-01-22 | 46.85 | $28.27 | 378000 |
| 2025-01-21 | 48.58 | $28.54 | 684707 |
| 2025-01-17 | 46.43 | $28.23 | 521800 |
| 2025-01-16 | 43.00 | $27.76 | 984900 |
| 2025-01-15 | 40.62 | $27.45 | 496100 |
| 2025-01-14 | 37.33 | $27.04 | 544600 |
| 2025-01-13 | 36.10 | $26.89 | 780000 |
| 2025-01-10 | 35.46 | $26.81 | 590600 |
| 2025-01-08 | 39.20 | $27.61 | 225100 |
| 2025-01-07 | 40.79 | $27.92 | 433500 |
| 2025-01-06 | 44.12 | $28.53 | 695828 |
| 2025-01-03 | 45.03 | $28.69 | 379302 |
| 2025-01-02 | 42.55 | $28.34 | 364435 |
| 2024-12-31 | 45.21 | $28.82 | 293000 |
| 2024-12-30 | 44.66 | $28.74 | 500900 |
| 2024-12-27 | 46.26 | $29.03 | 526514 |
| 2024-12-26 | 47.65 | $29.28 | 295915 |
| 2024-12-24 | 47.92 | $29.33 | 208510 |
| 2024-12-23 | 44.21 | $28.72 | 686400 |
| 2024-12-20 | 40.86 | $28.21 | 537148 |
| 2024-12-19 | 39.22 | $27.97 | 603715 |
| 2024-12-18 | 38.28 | $27.83 | 523635 |
| 2024-12-17 | 40.32 | $28.31 | 1.6M |
| 2024-12-16 | 39.62 | $28.20 | 1.2M |
| 2024-12-13 | 43.26 | $29.03 | 376700 |
| 2024-12-12 | 44.71 | $29.34 | 516700 |
| 2024-12-11 | 46.69 | $29.75 | 708100 |
| 2024-12-10 | 49.58 | $30.32 | 449100 |
| 2024-12-09 | 51.49 | $30.68 | 773541 |
| 2024-12-06 | 42.61 | $29.16 | 399900 |
| 2024-12-05 | 41.05 | $28.93 | 477900 |
| 2024-12-04 | 42.14 | $29.16 | 450234 |
| 2024-12-03 | 44.16 | $29.58 | 407504 |
| 2024-12-02 | 44.50 | $29.65 | 426221 |
| 2024-11-29 | 46.68 | $30.10 | 240401 |
| 2024-11-27 | 44.67 | $29.75 | 344818 |
| 2024-11-26 | 41.00 | $29.14 | 479300 |
| 2024-11-25 | 40.70 | $29.09 | 509016 |
| 2024-11-22 | 39.14 | $28.83 | 337500 |
| 2024-11-21 | 40.14 | $29.09 | 441800 |
| 2024-11-20 | 40.91 | $29.29 | 427733 |
| 2024-11-19 | 40.20 | $29.16 | 328900 |
| 2024-11-18 | 41.47 | $29.51 | 330900 |
| 2024-11-15 | 38.91 | $29.02 | 2.2M |
| 2024-11-14 | 41.89 | $29.86 | 497526 |
| 2024-11-13 | 42.33 | $29.98 | 502117 |
| 2024-11-12 | 42.68 | $30.08 | 557418 |
| 2024-11-11 | 46.22 | $31.04 | 315900 |
| 2024-11-08 | 47.31 | $31.32 | 390100 |
| 2024-11-07 | 52.13 | $32.48 | 293100 |
| 2024-11-06 | 47.19 | $31.36 | 200800 |
| 2024-11-05 | 51.37 | $32.29 | 227200 |
| 2024-11-04 | 49.59 | $31.90 | 196000 |
| 2024-11-01 | 49.77 | $31.94 | 244800 |
| 2024-10-31 | 48.86 | $31.73 | 204400 |
| 2024-10-30 | 48.94 | $31.75 | 735800 |
| 2024-10-29 | 50.68 | $32.19 | 290712 |
| 2024-10-28 | 52.00 | $32.52 | 431700 |
| 2024-10-25 | 51.27 | $32.32 | 247400 |
| 2024-10-24 | 50.41 | $32.08 | 1.1M |
| 2024-10-23 | 48.50 | $31.55 | 1.4M |
| 2024-10-22 | 49.39 | $31.81 | 178622 |
| 2024-10-21 | 49.39 | $31.81 | 178417 |
| 2024-10-18 | 52.20 | $32.66 | 199515 |
| 2024-10-17 | 50.76 | $32.20 | 572933 |
| 2024-10-16 | 52.83 | $32.83 | 280100 |
| 2024-10-15 | 52.12 | $32.59 | 727600 |
| 2024-10-14 | 57.29 | $34.11 | 317000 |
| 2024-10-11 | 60.00 | $34.84 | 628318 |
| 2024-10-10 | 59.45 | $34.62 | 569721 |
| 2024-10-09 | 58.44 | $34.21 | 282711 |
| 2024-10-08 | 57.46 | $33.81 | 570900 |
| 2024-10-07 | 74.19 | $37.82 | 441300 |
| 2024-10-04 | 77.39 | $38.42 | 208900 |
| 2024-10-03 | 74.26 | $36.64 | 330000 |
| 2024-10-02 | 79.61 | $37.55 | 390440 |
| 2024-10-01 | 77.61 | $36.36 | 230600 |
| 2024-09-30 | 75.34 | $35.19 | 489600 |
| 2024-09-27 | 77.64 | $35.55 | 798009 |
| 2024-09-26 | 73.90 | $33.77 | 509400 |
| 2024-09-25 | 66.97 | $31.42 | 189827 |
| 2024-09-24 | 71.42 | $32.00 | 593200 |
| 2024-09-23 | 64.71 | $30.25 | 295700 |
| 2024-09-20 | 62.46 | $29.78 | 223410 |
| 2024-09-19 | 59.82 | $29.27 | 151700 |
| 2024-09-18 | 52.62 | $28.11 | 277243 |
| 2024-09-17 | 53.88 | $28.27 | 180000 |
| 2024-09-16 | 53.42 | $28.20 | 1.1M |
| 2024-09-13 | 53.79 | $28.25 | 331031 |
| 2024-09-12 | 55.01 | $28.42 | 334700 |
| 2024-09-11 | 49.41 | $27.55 | 369500 |
| 2024-09-10 | 48.07 | $27.36 | 920422 |
| 2024-09-09 | 53.69 | $28.15 | 364000 |
| 2024-09-06 | 52.69 | $28.00 | 329900 |
| 2024-09-05 | 55.58 | $28.38 | 432929 |
| 2024-09-04 | 53.27 | $28.02 | 487040 |
| 2024-09-03 | 53.02 | $27.98 | 450300 |
| 2024-08-30 | 56.02 | $28.39 | 577500 |
| 2024-08-29 | 57.84 | $28.63 | 433100 |
| 2024-08-28 | 55.25 | $28.18 | 327512 |
| 2024-08-27 | 57.25 | $28.45 | 343800 |
| 2024-08-26 | 55.43 | $28.13 | 372300 |
| 2024-08-23 | 55.32 | $28.11 | 777514 |
| 2024-08-22 | 53.12 | $27.72 | 845600 |
| 2024-08-21 | 44.68 | $26.45 | 308924 |
| 2024-08-20 | 44.68 | $26.45 | 229225 |
| 2024-08-19 | 47.15 | $26.86 | 437900 |
| 2024-08-16 | 47.40 | $26.90 | 259700 |
| 2024-08-15 | 46.68 | $26.79 | 579400 |
| 2024-08-14 | 43.83 | $26.36 | 334719 |
| 2024-08-13 | 49.04 | $27.26 | 298744 |
| 2024-08-12 | 45.12 | $26.69 | 562535 |
| 2024-08-09 | 45.88 | $26.82 | 579319 |
| 2024-08-08 | 47.17 | $27.04 | 592013 |
| 2024-08-07 | 43.40 | $26.49 | 409100 |
| 2024-08-06 | 41.15 | $26.18 | 920800 |
| 2024-08-05 | 46.27 | $27.09 | 787800 |
| 2024-08-02 | 40.90 | $26.39 | 382000 |
| 2024-08-01 | 42.58 | $26.68 | 1.2M |
| 2024-07-31 | 42.75 | $26.71 | 783627 |
| 2024-07-30 | 44.40 | $27.00 | 539100 |
| 2024-07-29 | 42.05 | $26.68 | 892300 |
| 2024-07-26 | 40.79 | $26.51 | 935448 |
| 2024-07-25 | 37.13 | $26.03 | 1.1M |
| 2024-07-24 | 37.97 | $26.21 | 293336 |
| 2024-07-23 | 43.99 | $27.36 | 494618 |
| 2024-07-22 | 45.79 | $27.66 | 508000 |
| 2024-07-19 | 46.63 | $27.80 | 1.4M |
| 2024-07-18 | 44.62 | $27.51 | 504200 |
| 2024-07-17 | 46.34 | $27.81 | 278143 |
| 2024-07-16 | 44.65 | $27.56 | 791100 |
| 2024-07-15 | 47.31 | $28.03 | 559339 |
| 2024-07-12 | 48.77 | $28.28 | 339400 |
| 2024-07-11 | 46.04 | $27.85 | 647635 |
| 2024-07-10 | 38.00 | $26.75 | 273000 |
| 2024-07-09 | 34.81 | $26.37 | 513436 |
| 2024-07-08 | 30.81 | $25.92 | 576834 |
| 2024-07-05 | 32.28 | $26.27 | 567400 |
| 2024-07-03 | 37.84 | $27.41 | 163228 |
| 2024-07-02 | 33.75 | $26.98 | 493600 |
| 2024-07-01 | 34.55 | $27.14 | 687947 |
| 2024-06-28 | 33.52 | $27.03 | 492700 |
| 2024-06-27 | 33.98 | $27.13 | 422800 |
| 2024-06-26 | 36.17 | $27.59 | 273400 |
| 2024-06-25 | 38.36 | $28.02 | 472818 |
| 2024-06-24 | 40.76 | $28.46 | 491300 |
| 2024-06-21 | 41.04 | $28.51 | 386438 |
| 2024-06-20 | 40.42 | $28.43 | 318411 |
| 2024-06-18 | 40.68 | $28.48 | 1.8M |
| 2024-06-17 | 41.36 | $28.62 | 465638 |
| 2024-06-14 | 39.35 | $28.33 | 242400 |
| 2024-06-13 | 41.30 | $28.75 | 327345 |
| 2024-06-12 | 42.89 | $29.08 | 329500 |
| 2024-06-11 | 43.32 | $29.17 | 400439 |
| 2024-06-10 | 45.86 | $29.69 | 238225 |
| 2024-06-07 | 44.98 | $29.54 | 174700 |
| 2024-06-06 | 49.81 | $30.48 | 376700 |
| 2024-06-05 | 49.81 | $30.48 | 345300 |
| 2024-06-04 | 48.59 | $30.25 | 324800 |
| 2024-06-03 | 50.15 | $30.56 | 325700 |
| 2024-05-31 | 53.30 | $31.16 | 353900 |
| 2024-05-30 | 52.59 | $31.01 | 893600 |
| 2024-05-29 | 55.07 | $31.48 | 386800 |
| 2024-05-28 | 55.50 | $31.56 | 460812 |
| 2024-05-24 | 54.16 | $31.24 | 388729 |
| 2024-05-23 | 55.19 | $31.45 | 858408 |
| 2024-05-22 | 56.66 | $31.75 | 345027 |
| 2024-05-21 | 59.26 | $32.27 | 648900 |
| 2024-05-20 | 64.92 | $33.31 | 502041 |
| 2024-05-17 | 67.82 | $33.80 | 393100 |
| 2024-05-16 | 64.60 | $32.75 | 371444 |
| 2024-05-15 | 64.34 | $32.67 | 384638 |
| 2024-05-14 | 63.26 | $32.33 | 488000 |
| 2024-05-13 | 68.93 | $33.30 | 783834 |
| 2024-05-10 | 67.86 | $32.92 | 332000 |
| 2024-05-09 | 66.50 | $32.45 | 505914 |
| 2024-05-08 | 63.75 | $31.56 | 496133 |
| 2024-05-07 | 64.03 | $31.61 | 1.5M |
| 2024-05-06 | 66.71 | $32.09 | 682216 |
| 2024-05-03 | 65.59 | $31.70 | 451631 |
| 2024-05-02 | 63.61 | $31.03 | 1.0M |
| 2024-05-01 | 58.22 | $29.45 | 309300 |
| 2024-04-30 | 57.42 | $29.24 | 995600 |
| 2024-04-29 | 59.26 | $29.60 | 1.1M |
| 2024-04-26 | 50.56 | $27.52 | 485223 |
| 2024-04-25 | 44.01 | $26.32 | 803833 |
| 2024-04-24 | 39.97 | $25.68 | 397525 |
| 2024-04-23 | 34.44 | $24.89 | 630700 |
| 2024-04-22 | 33.10 | $24.71 | 922011 |
| 2024-04-19 | 29.22 | $24.20 | 417600 |
| 2024-04-18 | 29.61 | $24.32 | 944900 |
| 2024-04-17 | 25.00 | $23.73 | 551424 |
| 2024-04-16 | 21.71 | $23.33 | 1.8M |
| 2024-04-15 | 22.93 | $23.84 | 1.2M |
| 2024-04-12 | 24.22 | $24.35 | 438800 |
| 2024-04-11 | 29.61 | $26.08 | 782423 |
| 2024-04-10 | 28.65 | $25.97 | 421000 |
| 2024-04-09 | 31.14 | $26.65 | 555240 |
| 2024-04-08 | 31.33 | $26.70 | 700321 |
| 2024-04-05 | 33.71 | $27.31 | 501900 |
| 2024-04-04 | 31.01 | $26.98 | 593016 |
| 2024-04-03 | 31.38 | $27.08 | 353000 |
| 2024-04-02 | 32.25 | $27.32 | 561800 |
| 2024-04-01 | 30.18 | $27.05 | 745025 |
| 2024-03-28 | 28.88 | $26.88 | 722947 |
| 2024-03-27 | 29.06 | $26.94 | 567249 |
| 2024-03-26 | 30.81 | $27.51 | 3.0M |
| 2024-03-25 | 32.23 | $27.95 | 1.4M |
| 2024-03-22 | 34.03 | $28.48 | 576234 |
| 2024-03-21 | 35.42 | $28.87 | 367134 |
| 2024-03-20 | 35.56 | $28.91 | 721111 |
| 2024-03-19 | 37.47 | $29.45 | 374400 |
| 2024-03-18 | 39.44 | $29.98 | 423500 |
| 2024-03-15 | 44.39 | $31.16 | 233325 |
| 2024-03-14 | 46.26 | $31.56 | 835323 |
| 2024-03-13 | 53.86 | $32.97 | 311400 |
| 2024-03-12 | 53.24 | $32.85 | 209663 |
| 2024-03-11 | 48.52 | $31.99 | 313200 |
| 2024-03-08 | 45.93 | $31.56 | 247000 |
| 2024-03-07 | 41.16 | $30.83 | 381200 |
| 2024-03-06 | 41.83 | $30.97 | 327512 |
| 2024-03-05 | 42.11 | $31.03 | 300625 |
| 2024-03-04 | 47.45 | $32.09 | 310300 |
| 2024-03-01 | 46.66 | $31.96 | 331417 |
| 2024-02-29 | 48.25 | $32.26 | 323300 |
| 2024-02-28 | 47.22 | $32.08 | 149700 |
| 2024-02-27 | 50.66 | $32.73 | 320700 |
| 2024-02-26 | 50.76 | $32.75 | 289348 |
| 2024-02-23 | 53.30 | $33.22 | 481504 |
| 2024-02-22 | 53.62 | $33.28 | 535900 |
| 2024-02-21 | 54.57 | $33.46 | 447502 |
| 2024-02-20 | 49.95 | $32.47 | 451400 |
| 2024-02-16 | 51.66 | $32.81 | 214330 |
| 2024-02-15 | 50.48 | $32.56 | 236604 |
| 2024-02-14 | 48.61 | $32.17 | 368402 |
| 2024-02-13 | 48.08 | $32.06 | 270100 |
| 2024-02-12 | 51.01 | $32.71 | 305624 |
| 2024-02-09 | 48.73 | $32.21 | 541400 |
| 2024-02-08 | 46.95 | $31.83 | 626300 |
| 2024-02-07 | 47.82 | $32.04 | 396500 |
| 2024-02-06 | 47.86 | $32.05 | 1.4M |
| 2024-02-05 | 41.60 | $30.71 | 1.4M |
| 2024-02-02 | 39.00 | $30.21 | 458600 |
| 2024-02-01 | 43.44 | $31.42 | 439345 |
| 2024-01-31 | 42.36 | $31.21 | 402240 |
| 2024-01-30 | 43.84 | $31.60 | 262710 |
| 2024-01-29 | 49.39 | $32.92 | 512726 |
| 2024-01-26 | 52.39 | $33.55 | 267900 |
| 2024-01-25 | 50.43 | $33.12 | 290100 |
| 2024-01-24 | 47.93 | $32.59 | 376500 |
| 2024-01-23 | 43.97 | $31.81 | 1.1M |
| 2024-01-22 | 36.25 | $30.50 | 928327 |
| 2024-01-19 | 39.06 | $31.22 | 650939 |
| 2024-01-18 | 33.62 | $30.42 | 979900 |
| 2024-01-17 | 34.31 | $30.61 | 633800 |
| 2024-01-16 | 38.68 | $31.71 | 822600 |
| 2024-01-12 | 43.41 | $32.70 | 480100 |
| 2024-01-11 | 39.89 | $32.20 | 1.3M |
| 2024-01-10 | 38.20 | $31.97 | 283528 |
| 2024-01-09 | 39.67 | $32.29 | 552100 |
| 2024-01-08 | 40.84 | $32.54 | 791800 |
| 2024-01-05 | 42.45 | $32.88 | 373038 |
| 2024-01-04 | 40.75 | $32.62 | 428129 |
| 2024-01-03 | 43.52 | $33.21 | 277200 |
| 2024-01-02 | 43.95 | $33.30 | 442200 |
| 2023-12-29 | 51.32 | $34.67 | 229439 |
| 2023-12-28 | 51.86 | $34.76 | 387911 |
| 2023-12-27 | 48.90 | $34.24 | 307338 |
| 2023-12-26 | 49.40 | $34.33 | 338400 |
| 2023-12-22 | 48.90 | $34.24 | 418438 |
| 2023-12-21 | 48.36 | $34.14 | 404800 |
| 2023-12-20 | 46.22 | $33.74 | 741323 |
| 2023-12-19 | 49.23 | $34.36 | 393800 |
| 2023-12-18 | 47.93 | $34.11 | 696600 |
| 2023-12-15 | 48.83 | $34.30 | 796200 |
| 2023-12-14 | 45.78 | $33.70 | 821300 |
| 2023-12-13 | 39.60 | $32.62 | 767206 |
| 2023-12-12 | 35.33 | $31.96 | 704500 |
| 2023-12-11 | 37.67 | $32.57 | 1.9M |
| 2023-12-08 | 37.02 | $32.47 | 566900 |
| 2023-12-07 | 34.83 | $32.13 | 930904 |
| 2023-12-06 | 34.19 | $32.03 | 525600 |
| 2023-12-05 | 35.48 | $32.42 | 1.2M |
| 2023-12-04 | 40.86 | $33.85 | 811900 |
| 2023-12-01 | 42.75 | $34.29 | 351800 |
| 2023-11-30 | 43.27 | $34.41 | 357214 |
| 2023-11-29 | 47.18 | $35.27 | 375100 |
| 2023-11-28 | 50.56 | $35.94 | 247645 |
| 2023-11-27 | 51.39 | $36.10 | 311900 |
| 2023-11-24 | 55.59 | $36.87 | 193600 |
| 2023-11-22 | 57.26 | $37.16 | 344723 |
| 2023-11-21 | 56.49 | $36.98 | 233300 |
| 2023-11-20 | 61.41 | $37.82 | 328211 |
| 2023-11-17 | 60.19 | $37.51 | 194827 |
| 2023-11-16 | 57.62 | $36.88 | 263340 |
| 2023-11-15 | 64.12 | $37.92 | 450309 |
| 2023-11-14 | 61.84 | $37.34 | 334400 |
| 2023-11-13 | 57.50 | $36.36 | 543500 |
| 2023-11-10 | 53.61 | $35.60 | 299814 |
| 2023-11-09 | 52.74 | $35.44 | 324348 |
| 2023-11-08 | 53.94 | $35.64 | 475305 |
| 2023-11-07 | 57.20 | $36.17 | 336600 |
| 2023-11-06 | 61.24 | $36.78 | 472831 |
| 2023-11-03 | 60.42 | $36.59 | 333700 |
| 2023-11-02 | 53.45 | $35.19 | 447920 |
| 2023-11-01 | 50.24 | $34.65 | 345205 |
| 2023-10-31 | 51.48 | $34.85 | 913624 |
| 2023-10-30 | 53.71 | $35.20 | 599500 |
| 2023-10-27 | 51.37 | $34.79 | 284924 |
| 2023-10-26 | 51.43 | $34.80 | 391627 |
| 2023-10-25 | 49.52 | $34.46 | 306300 |
| 2023-10-24 | 50.86 | $34.70 | 562600 |
| 2023-10-23 | 47.73 | $34.14 | 400136 |
| 2023-10-20 | 46.34 | $33.90 | 319800 |
| 2023-10-19 | 47.29 | $34.09 | 459744 |
| 2023-10-18 | 51.50 | $34.89 | 419139 |
| 2023-10-17 | 54.87 | $35.47 | 432146 |
| 2023-10-16 | 53.68 | $35.23 | 1.1M |
| 2023-10-13 | 51.18 | $34.74 | 315400 |
| 2023-10-12 | 54.79 | $35.37 | 474300 |
| 2023-10-11 | 54.54 | $35.32 | 410700 |
| 2023-10-10 | 51.54 | $34.71 | 392831 |
| 2023-10-09 | 50.26 | $34.46 | 298600 |
| 2023-10-06 | 51.19 | $34.64 | 503613 |
| 2023-10-05 | 46.97 | $33.82 | 263311 |
| 2023-10-04 | 44.58 | $33.39 | 352600 |
| 2023-10-03 | 40.38 | $32.68 | 321900 |
| 2023-10-02 | 37.05 | $32.16 | 518000 |
| 2023-09-29 | 37.59 | $32.30 | 333040 |
| 2023-09-28 | 37.22 | $32.24 | 601000 |
| 2023-09-27 | 38.11 | $32.49 | 439104 |
| 2023-09-26 | 30.50 | $31.29 | 349337 |
| 2023-09-25 | 34.27 | $32.42 | 510100 |
| 2023-09-22 | 37.21 | $33.18 | 785821 |
| 2023-09-21 | 33.50 | $32.66 | 507918 |
| 2023-09-20 | 36.36 | $33.39 | 426321 |
| 2023-09-19 | 35.43 | $33.26 | 503134 |
| 2023-09-18 | 36.57 | $33.55 | 509332 |
| 2023-09-15 | 36.61 | $33.56 | 1.1M |
| 2023-09-14 | 36.42 | $33.53 | 485018 |
| 2023-09-13 | 38.31 | $34.05 | 475438 |
| 2023-09-12 | 38.14 | $34.02 | 383747 |
| 2023-09-11 | 35.99 | $33.65 | 500338 |
| 2023-09-08 | 37.11 | $33.99 | 476340 |
| 2023-09-07 | 37.24 | $34.03 | 395037 |
| 2023-09-06 | 40.30 | $34.94 | 271711 |
| 2023-09-05 | 41.58 | $35.30 | 339622 |
| 2023-09-01 | 46.28 | $36.51 | 315900 |
| 2023-08-31 | 44.31 | $36.11 | 394340 |
| 2023-08-30 | 44.78 | $36.23 | 257116 |
| 2023-08-29 | 44.07 | $36.08 | 345000 |
| 2023-08-28 | 38.56 | $34.97 | 417412 |
| 2023-08-25 | 35.46 | $34.40 | 236836 |
| 2023-08-24 | 37.55 | $35.06 | 418200 |
| 2023-08-23 | 39.95 | $35.77 | 393402 |
| 2023-08-22 | 31.84 | $34.38 | 422109 |
| 2023-08-21 | 31.65 | $34.35 | 518700 |
| 2023-08-18 | 34.34 | $35.24 | 411933 |
| 2023-08-17 | 35.66 | $35.65 | 662400 |
| 2023-08-16 | 33.22 | $35.24 | 2.0M |
| 2023-08-15 | 34.40 | $35.63 | 2.3M |
| 2023-08-14 | 36.82 | $36.39 | 2.6M |
| 2023-08-11 | 37.89 | $36.71 | 2.3M |
| 2023-08-10 | 41.82 | $37.80 | 4.7M |
| 2023-08-09 | 34.01 | $36.49 | 1.9M |
| 2023-08-08 | 34.79 | $36.72 | 384800 |
| 2023-08-07 | 38.26 | $37.68 | 315214 |
| 2023-08-04 | 38.34 | $37.70 | 256204 |
| 2023-08-03 | 43.08 | $38.87 | 332800 |
| 2023-08-02 | 40.39 | $38.42 | 310812 |
| 2023-08-01 | 43.85 | $39.21 | 309400 |
| 2023-07-31 | 47.68 | $39.99 | 290132 |
| 2023-07-28 | 47.68 | $39.99 | 1.2M |
| 2023-07-27 | 44.95 | $39.50 | 902900 |
| 2023-07-26 | 45.60 | $39.64 | 269400 |
| 2023-07-25 | 42.87 | $39.15 | 411500 |
| 2023-07-24 | 44.16 | $39.45 | 383835 |
| 2023-07-21 | 46.69 | $40.02 | 202329 |
| 2023-07-20 | 44.41 | $39.59 | 746400 |
| 2023-07-19 | 48.04 | $40.39 | 1.5M |
| 2023-07-18 | 49.09 | $40.61 | 172910 |
| 2023-07-17 | 50.72 | $40.95 | 216730 |
| 2023-07-14 | 50.49 | $40.90 | 423200 |
| 2023-07-13 | 55.07 | $41.84 | 172900 |
| 2023-07-12 | 50.64 | $40.86 | 180000 |
| 2023-07-11 | 45.65 | $39.90 | 242003 |
| 2023-07-10 | 43.38 | $39.50 | 258328 |
| 2023-07-07 | 44.44 | $39.74 | 854246 |
| 2023-07-06 | 42.04 | $39.31 | 762100 |
| 2023-07-05 | 51.29 | $41.20 | 202200 |
| 2023-07-03 | 51.40 | $41.22 | 279344 |
| 2023-06-30 | 48.76 | $40.73 | 283630 |
| 2023-06-29 | 47.37 | $40.48 | 242413 |
| 2023-06-28 | 47.04 | $40.42 | 304004 |
| 2023-06-27 | 46.89 | $40.39 | 271900 |
| 2023-06-26 | 42.63 | $39.60 | 244523 |
| 2023-06-23 | 43.17 | $39.73 | 236700 |
| 2023-06-22 | 49.08 | $41.03 | 284500 |
| 2023-06-21 | 49.33 | $41.08 | 357203 |
| 2023-06-20 | 49.57 | $41.13 | 204400 |
| 2023-06-16 | 52.99 | $41.84 | 226402 |
| 2023-06-15 | 53.34 | $41.91 | 323900 |
| 2023-06-14 | 55.66 | $42.38 | 297205 |
| 2023-06-13 | 54.94 | $42.20 | 218542 |
| 2023-06-12 | 51.45 | $41.35 | 242400 |
| 2023-06-09 | 49.66 | $40.94 | 388300 |
| 2023-06-08 | 52.77 | $41.63 | 295700 |
| 2023-06-07 | 47.92 | $40.55 | 189700 |
| 2023-06-06 | 50.42 | $41.10 | 301102 |
| 2023-06-05 | 48.81 | $40.75 | 235600 |
| 2023-06-02 | 46.09 | $40.18 | 563500 |
| 2023-06-01 | 39.73 | $38.99 | 460500 |
| 2023-05-31 | 37.31 | $38.58 | 342500 |
| 2023-05-30 | 37.59 | $38.66 | 328711 |
| 2023-05-26 | 39.68 | $39.25 | 347700 |
| 2023-05-25 | 36.38 | $38.67 | 325900 |
| 2023-05-24 | 37.28 | $38.94 | 280136 |
| 2023-05-23 | 39.59 | $39.61 | 333400 |
| 2023-05-22 | 43.15 | $40.55 | 228415 |
| 2023-05-19 | 43.10 | $40.54 | 246800 |
| 2023-05-18 | 41.69 | $40.26 | 198008 |
| 2023-05-17 | 43.10 | $40.65 | 139600 |
| 2023-05-16 | 45.16 | $41.20 | 178203 |
| 2023-05-15 | 50.06 | $42.39 | 228749 |
| 2023-05-12 | 39.84 | $40.43 | 214500 |
| 2023-05-11 | 44.23 | $41.43 | 187300 |
| 2023-05-10 | 43.99 | $41.39 | 227500 |
| 2023-05-09 | 43.94 | $41.38 | 1.0M |
| 2023-05-08 | 49.79 | $42.62 | 480500 |
| 2023-05-05 | 46.63 | $42.04 | 165733 |
| 2023-05-04 | 52.41 | $43.11 | 212500 |
| 2023-05-03 | 51.23 | $42.89 | 159630 |
| 2023-05-02 | 52.01 | $43.03 | 179841 |
| 2023-05-01 | 55.26 | $43.60 | 108849 |
| 2023-04-28 | 55.79 | $43.69 | 150203 |
| 2023-04-27 | 56.35 | $43.79 | 193509 |
| 2023-04-26 | 51.04 | $42.66 | 178400 |
| 2023-04-25 | 46.26 | $41.79 | 156500 |
| 2023-04-24 | 47.27 | $41.99 | 285308 |
| 2023-04-21 | 48.68 | $42.27 | 236100 |
| 2023-04-20 | 50.36 | $42.60 | 858448 |
| 2023-04-19 | 53.56 | $43.20 | 255817 |
| 2023-04-18 | 55.92 | $43.62 | 163249 |
| 2023-04-17 | 56.60 | $43.74 | 366800 |
| 2023-04-14 | 51.79 | $42.70 | 152504 |
| 2023-04-13 | 54.61 | $43.21 | 130100 |
| 2023-04-12 | 54.24 | $43.13 | 143201 |
| 2023-04-11 | 53.20 | $42.90 | 126546 |
| 2023-04-10 | 53.65 | $42.99 | 142200 |
| 2023-04-06 | 53.70 | $43.00 | 183539 |
| 2023-04-05 | 50.19 | $42.18 | 221429 |
| 2023-04-04 | 51.27 | $42.42 | 182300 |
| 2023-04-03 | 51.58 | $42.49 | 197400 |
| 2023-03-31 | 49.56 | $42.00 | 516821 |
| 2023-03-30 | 51.00 | $42.35 | 318800 |
| 2023-03-29 | 51.33 | $42.43 | 193633 |
| 2023-03-28 | 49.38 | $41.92 | 228000 |
| 2023-03-27 | 47.18 | $41.36 | 246000 |
| 2023-03-24 | 46.98 | $41.31 | 220600 |
| 2023-03-23 | 45.05 | $40.81 | 322500 |
| 2023-03-22 | 46.30 | $41.20 | 327500 |
| 2023-03-21 | 41.77 | $40.05 | 290939 |
| 2023-03-20 | 36.60 | $38.88 | 280600 |
| 2023-03-17 | 38.22 | $39.47 | 210900 |
| 2023-03-16 | 36.36 | $39.06 | 481238 |
| 2023-03-15 | 39.21 | $40.10 | 300338 |
| 2023-03-14 | 44.62 | $41.79 | 470900 |
| 2023-03-13 | 47.03 | $42.45 | 334520 |
| 2023-03-10 | 43.38 | $41.62 | 196045 |
| 2023-03-09 | 48.68 | $43.00 | 161610 |
| 2023-03-08 | 48.80 | $43.03 | 263005 |
| 2023-03-07 | 50.46 | $43.44 | 348000 |
| 2023-03-06 | 53.00 | $44.05 | 255732 |
| 2023-03-03 | 52.82 | $44.00 | 274212 |
| 2023-03-02 | 54.07 | $44.31 | 252834 |
| 2023-03-01 | 50.93 | $43.43 | 290444 |
| 2023-02-28 | 47.39 | $42.52 | 323200 |
| 2023-02-27 | 44.81 | $41.90 | 336314 |
| 2023-02-24 | 39.26 | $40.68 | 355000 |
| 2023-02-23 | 40.23 | $40.99 | 250100 |
| 2023-02-22 | 43.52 | $41.98 | 159600 |
| 2023-02-21 | 42.25 | $41.70 | 273714 |
| 2023-02-17 | 45.86 | $42.73 | 138200 |
| 2023-02-16 | 48.20 | $43.35 | 195700 |
| 2023-02-15 | 46.57 | $42.96 | 138919 |
| 2023-02-14 | 50.91 | $44.07 | 150400 |
| 2023-02-13 | 50.24 | $43.90 | 229813 |
| 2023-02-10 | 48.90 | $43.56 | 292619 |
| 2023-02-09 | 52.74 | $44.53 | 347100 |
| 2023-02-08 | 47.40 | $43.21 | 151842 |
| 2023-02-07 | 49.25 | $43.67 | 149826 |
| 2023-02-06 | 48.96 | $43.60 | 245531 |
| 2023-02-03 | 47.26 | $43.18 | 244109 |
| 2023-02-02 | 48.61 | $43.55 | 198600 |
| 2023-02-01 | 53.10 | $44.70 | 241400 |
| 2023-01-31 | 55.65 | $45.30 | 200041 |
| 2023-01-30 | 56.95 | $45.60 | 177600 |
| 2023-01-27 | 56.57 | $45.48 | 264343 |
| 2023-01-26 | 60.10 | $46.31 | 410231 |
| 2023-01-25 | 58.77 | $45.86 | 203700 |
| 2023-01-24 | 58.74 | $45.85 | 244700 |
| 2023-01-23 | 58.52 | $45.77 | 237300 |
| 2023-01-20 | 57.27 | $45.31 | 165400 |
| 2023-01-19 | 56.78 | $45.13 | 352502 |
| 2023-01-18 | 54.47 | $44.28 | 346941 |
| 2023-01-17 | 53.89 | $44.07 | 347900 |
| 2023-01-13 | 57.86 | $45.26 | 211000 |
| 2023-01-12 | 59.61 | $45.76 | 153800 |
| 2023-01-11 | 56.21 | $44.41 | 236242 |
| 2023-01-10 | 56.74 | $44.57 | 201200 |
| 2023-01-09 | 57.80 | $44.89 | 346400 |
| 2023-01-06 | 62.03 | $46.13 | 243000 |
| 2023-01-05 | 61.69 | $45.97 | 203345 |
| 2023-01-04 | 68.50 | $47.82 | 406345 |
| 2023-01-03 | 64.42 | $45.80 | 414500 |
| 2022-12-30 | 61.19 | $44.43 | 234800 |
| 2022-12-29 | 61.04 | $44.37 | 225600 |
| 2022-12-28 | 60.03 | $43.95 | 228200 |
| 2022-12-27 | 66.72 | $45.66 | 297844 |
| 2022-12-23 | 63.83 | $44.37 | 262232 |
| 2022-12-22 | 59.42 | $42.67 | 296210 |
| 2022-12-21 | 65.00 | $43.93 | 263900 |
| 2022-12-20 | 64.03 | $43.55 | 339529 |
| 2022-12-19 | 62.09 | $42.81 | 508328 |
| 2022-12-16 | 64.60 | $43.37 | 310224 |
| 2022-12-15 | 65.40 | $43.55 | 852100 |
| 2022-12-14 | 65.15 | $43.44 | 368018 |
| 2022-12-13 | 71.60 | $44.87 | 449700 |
| 2022-12-12 | 69.45 | $43.80 | 563100 |
| 2022-12-09 | 68.60 | $43.40 | 489830 |
| 2022-12-08 | 68.78 | $43.44 | 703900 |
| 2022-12-07 | 63.86 | $41.26 | 821300 |
| 2022-12-06 | 73.28 | $43.13 | 378540 |
| 2022-12-05 | 71.00 | $42.08 | 636687 |
| 2022-12-02 | 69.90 | $41.61 | 333915 |
| 2022-12-01 | 69.30 | $41.35 | 349941 |
| 2022-11-30 | 66.45 | $40.20 | 393604 |
| 2022-11-29 | 62.77 | $38.91 | 467825 |
| 2022-11-28 | 58.56 | $37.65 | 683700 |
| 2022-11-25 | 59.32 | $37.80 | 360103 |
| 2022-11-23 | 61.23 | $38.18 | 403600 |
| 2022-11-22 | 60.50 | $37.95 | 369900 |
| 2022-11-21 | 60.44 | $37.93 | 504440 |
| 2022-11-18 | 63.95 | $38.67 | 511900 |
| 2022-11-17 | 67.63 | $39.40 | 1.1M |
| 2022-11-16 | 64.31 | $38.16 | 1.3M |
| 2022-11-15 | 64.82 | $38.26 | 2.7M |
| 2022-11-14 | 64.50 | $38.14 | 2.1M |
| 2022-11-11 | 63.23 | $37.66 | 1.0M |
| 2022-11-10 | 55.58 | $35.23 | 1.9M |
| 2022-11-09 | 50.96 | $34.07 | 599323 |
| 2022-11-08 | 52.90 | $34.50 | 1.6M |
| 2022-11-07 | 52.26 | $34.34 | 3.0M |
| 2022-11-04 | 49.90 | $33.76 | 2.1M |
| 2022-11-03 | 41.88 | $32.05 | 793644 |
| 2022-11-02 | 39.95 | $31.69 | 594434 |
| 2022-11-01 | 39.48 | $31.60 | 895000 |
| 2022-10-31 | 31.06 | $30.14 | 871200 |
| 2022-10-28 | 27.38 | $29.58 | 733726 |
| 2022-10-27 | 29.34 | $30.32 | 802533 |
| 2022-10-26 | 27.47 | $30.04 | 546000 |
| 2022-10-25 | 26.07 | $29.83 | 884346 |
| 2022-10-24 | 27.24 | $30.32 | 932700 |
| 2022-10-21 | 39.84 | $33.98 | 302125 |
| 2022-10-20 | 40.67 | $34.15 | 534732 |
| 2022-10-19 | 41.15 | $34.25 | 470800 |
| 2022-10-18 | 41.80 | $34.39 | 567000 |
| 2022-10-17 | 43.30 | $34.71 | 705026 |
| 2022-10-14 | 39.37 | $34.10 | 518931 |
| 2022-10-13 | 40.37 | $34.33 | 607635 |
| 2022-10-12 | 41.59 | $34.61 | 322010 |
| 2022-10-11 | 38.22 | $34.08 | 505612 |
| 2022-10-10 | 41.72 | $34.89 | 892405 |
| 2022-10-07 | 44.18 | $35.41 | 617245 |
| 2022-10-06 | 43.14 | $35.24 | 299200 |
| 2022-10-05 | 44.02 | $35.43 | 419800 |
| 2022-10-04 | 37.50 | $34.40 | 657700 |
| 2022-10-03 | 32.10 | $33.66 | 567500 |
| 2022-09-30 | 27.43 | $33.08 | 551826 |
| 2022-09-29 | 26.10 | $32.92 | 684800 |
| 2022-09-28 | 29.44 | $33.96 | 461200 |
| 2022-09-27 | 29.85 | $34.08 | 796815 |
| 2022-09-26 | 31.90 | $34.65 | 485601 |
| 2022-09-23 | 32.01 | $34.68 | 450100 |
| 2022-09-22 | 33.81 | $35.17 | 438800 |
| 2022-09-21 | 36.78 | $35.91 | 261500 |
| 2022-09-20 | 37.41 | $36.06 | 432100 |
| 2022-09-19 | 38.67 | $36.36 | 701125 |
| 2022-09-16 | 36.99 | $36.11 | 406200 |
| 2022-09-15 | 36.86 | $36.09 | 538000 |
| 2022-09-14 | 37.53 | $36.27 | 268549 |
| 2022-09-13 | 38.38 | $36.50 | 399810 |
| 2022-09-12 | 45.47 | $38.17 | 430718 |
| 2022-09-09 | 42.57 | $37.69 | 358300 |
| 2022-09-08 | 35.44 | $36.64 | 962621 |
| 2022-09-07 | 37.64 | $37.16 | 396200 |
| 2022-09-06 | 38.74 | $37.41 | 551800 |
| 2022-09-02 | 38.91 | $37.45 | 274900 |
| 2022-09-01 | 43.51 | $38.45 | 326800 |
| 2022-08-31 | 42.35 | $38.27 | 277700 |
| 2022-08-30 | 42.67 | $38.34 | 257043 |
| 2022-08-29 | 48.15 | $39.43 | 435338 |
| 2022-08-26 | 49.08 | $39.60 | 267545 |
| 2022-08-25 | 50.22 | $39.81 | 339200 |
| 2022-08-24 | 38.11 | $37.95 | 322100 |
| 2022-08-23 | 38.68 | $38.07 | 453300 |
| 2022-08-22 | 38.31 | $38.02 | 741600 |
| 2022-08-19 | 38.44 | $38.05 | 363520 |
| 2022-08-18 | 39.39 | $38.27 | 308949 |
| 2022-08-17 | 42.41 | $38.94 | 196632 |
| 2022-08-16 | 44.04 | $39.28 | 241100 |
| 2022-08-15 | 45.36 | $39.55 | 271100 |
| 2022-08-12 | 45.74 | $39.63 | 351900 |
| 2022-08-11 | 41.44 | $38.90 | 383900 |
| 2022-08-10 | 41.66 | $38.95 | 341029 |
| 2022-08-09 | 42.24 | $39.09 | 405500 |
| 2022-08-08 | 42.13 | $39.07 | 322301 |
| 2022-08-05 | 40.68 | $38.80 | 313911 |
| 2022-08-04 | 41.19 | $38.94 | 209900 |
| 2022-08-03 | 37.43 | $38.23 | 337510 |
| 2022-08-02 | 36.73 | $38.10 | 432529 |
| 2022-08-01 | 39.14 | $38.85 | 360500 |
| 2022-07-29 | 43.88 | $40.15 | 280524 |
| 2022-07-28 | 45.37 | $40.52 | 278600 |
| 2022-07-27 | 48.44 | $41.25 | 498100 |
| 2022-07-26 | 47.57 | $41.06 | 501900 |
| 2022-07-25 | 47.34 | $41.01 | 307830 |
| 2022-07-22 | 44.11 | $40.30 | 188329 |
| 2022-07-21 | 45.23 | $40.60 | 216700 |
| 2022-07-20 | 50.69 | $41.95 | 265600 |
| 2022-07-19 | 55.92 | $43.05 | 214800 |
| 2022-07-18 | 52.31 | $42.20 | 273721 |
| 2022-07-15 | 50.78 | $41.86 | 295900 |
| 2022-07-14 | 51.66 | $42.05 | 285601 |
| 2022-07-13 | 55.26 | $42.80 | 193003 |
| 2022-07-12 | 53.41 | $42.35 | 173826 |
| 2022-07-11 | 53.50 | $42.37 | 247847 |
| 2022-07-08 | 60.14 | $43.70 | 280100 |
| 2022-07-07 | 61.45 | $43.94 | 273600 |
| 2022-07-06 | 59.90 | $43.49 | 267300 |
| 2022-07-05 | 62.17 | $43.92 | 331800 |
| 2022-07-01 | 62.01 | $43.87 | 217013 |
| 2022-06-30 | 61.86 | $43.82 | 763639 |
| 2022-06-29 | 62.00 | $43.85 | 512622 |
| 2022-06-28 | 59.62 | $43.04 | 416544 |
| 2022-06-27 | 56.53 | $42.07 | 415321 |
| 2022-06-24 | 52.81 | $41.02 | 271500 |
| 2022-06-23 | 50.64 | $40.45 | 284700 |
| 2022-06-22 | 50.83 | $40.50 | 326600 |
| 2022-06-21 | 55.38 | $41.62 | 585700 |
| 2022-06-17 | 51.07 | $40.46 | 391231 |
| 2022-06-16 | 47.14 | $39.52 | 1.0M |
| 2022-06-15 | 50.77 | $40.40 | 346723 |
| 2022-06-14 | 49.21 | $40.03 | 577300 |
| 2022-06-13 | 49.73 | $40.16 | 476900 |
| 2022-06-10 | 53.01 | $40.95 | 776400 |
| 2022-06-09 | 56.73 | $41.78 | 1.0M |
| 2022-06-08 | 56.87 | $41.81 | 569300 |
| 2022-06-07 | 55.78 | $41.49 | 315300 |
| 2022-06-06 | 58.35 | $42.08 | 238846 |
| 2022-06-03 | 55.27 | $41.15 | 271446 |
| 2022-06-02 | 56.90 | $41.53 | 641600 |
| 2022-06-01 | 54.90 | $40.93 | 429638 |
| 2022-05-31 | 56.52 | $41.32 | 549805 |
| 2022-05-27 | 53.76 | $40.49 | 320600 |
| 2022-05-26 | 51.21 | $39.77 | 350217 |
| 2022-05-25 | 49.33 | $39.26 | 345422 |
| 2022-05-24 | 48.06 | $38.92 | 371700 |
| 2022-05-23 | 50.87 | $39.71 | 391000 |
| 2022-05-20 | 55.35 | $40.86 | 416938 |
| 2022-05-19 | 52.00 | $39.90 | 308600 |
| 2022-05-18 | 48.43 | $38.97 | 946101 |
| 2022-05-17 | 50.42 | $39.49 | 361146 |
| 2022-05-16 | 43.32 | $37.82 | 355729 |
| 2022-05-13 | 41.16 | $37.37 | 409010 |
| 2022-05-12 | 37.76 | $36.69 | 414000 |
| 2022-05-11 | 34.65 | $36.10 | 558248 |
| 2022-05-10 | 36.44 | $36.71 | 706613 |
| 2022-05-09 | 35.40 | $36.51 | 934708 |
| 2022-05-06 | 38.61 | $37.58 | 830539 |
| 2022-05-05 | 39.76 | $37.94 | 507600 |
| 2022-05-04 | 44.93 | $39.40 | 273000 |
| 2022-05-03 | 45.27 | $39.49 | 352200 |
| 2022-05-02 | 42.43 | $38.88 | 398609 |
| 2022-04-29 | 42.99 | $39.04 | 384837 |
| 2022-04-28 | 45.88 | $39.85 | 624100 |
| 2022-04-27 | 42.14 | $39.03 | 456707 |
| 2022-04-26 | 35.63 | $37.77 | 366829 |
| 2022-04-25 | 37.37 | $38.32 | 431600 |
| 2022-04-22 | 41.51 | $39.50 | 263611 |
| 2022-04-21 | 43.24 | $39.95 | 249700 |
| 2022-04-20 | 45.32 | $40.47 | 306544 |
| 2022-04-19 | 43.02 | $40.01 | 409719 |
| 2022-04-18 | 44.13 | $40.30 | 427200 |
| 2022-04-14 | 45.44 | $40.64 | 284600 |
| 2022-04-13 | 46.60 | $40.94 | 462423 |
| 2022-04-12 | 47.06 | $41.06 | 618200 |
| 2022-04-11 | 49.47 | $41.69 | 601400 |
| 2022-04-08 | 54.48 | $42.88 | 316800 |
| 2022-04-07 | 50.34 | $41.85 | 350641 |
| 2022-04-06 | 51.20 | $42.05 | 318541 |
| 2022-04-05 | 53.59 | $42.60 | 375201 |
| 2022-04-04 | 55.33 | $42.99 | 361803 |
| 2022-04-01 | 53.15 | $42.40 | 828840 |
| 2022-03-31 | 50.98 | $41.84 | 983600 |
| 2022-03-30 | 53.02 | $42.33 | 306400 |
| 2022-03-29 | 50.93 | $41.78 | 454200 |
| 2022-03-28 | 49.66 | $41.45 | 580200 |
| 2022-03-25 | 48.93 | $41.26 | 601804 |
| 2022-03-24 | 53.43 | $42.43 | 736600 |
| 2022-03-23 | 51.93 | $42.01 | 674244 |
| 2022-03-22 | 51.64 | $41.93 | 1.5M |
| 2022-03-21 | 51.44 | $41.87 | 381900 |
| 2022-03-18 | 51.89 | $42.00 | 584100 |
| 2022-03-17 | 47.59 | $40.72 | 488600 |
| 2022-03-16 | 47.94 | $40.83 | 856343 |
| 2022-03-15 | 36.01 | $37.89 | 663000 |
| 2022-03-14 | 39.30 | $39.02 | 436200 |
| 2022-03-11 | 39.39 | $39.05 | 687344 |
| 2022-03-10 | 30.91 | $37.37 | 564625 |
| 2022-03-09 | 28.59 | $36.96 | 488100 |
| 2022-03-08 | 29.94 | $37.54 | 682049 |
| 2022-03-07 | 32.15 | $38.43 | 693606 |
| 2022-03-04 | 38.39 | $40.49 | 456000 |
| 2022-03-03 | 40.92 | $41.18 | 370647 |
| 2022-03-02 | 40.99 | $41.20 | 416942 |
| 2022-03-01 | 42.01 | $41.48 | 381032 |
| 2022-02-28 | 43.32 | $41.84 | 387400 |
| 2022-02-25 | 46.20 | $42.60 | 309143 |
| 2022-02-24 | 44.59 | $42.25 | 320400 |
| 2022-02-23 | 47.12 | $42.91 | 254300 |
| 2022-02-22 | 51.10 | $43.86 | 343621 |
| 2022-02-18 | 57.12 | $45.11 | 245518 |
| 2022-02-17 | 58.81 | $45.43 | 207727 |
| 2022-02-16 | 60.61 | $45.77 | 613220 |
| 2022-02-15 | 58.36 | $45.14 | 289400 |
| 2022-02-14 | 56.01 | $44.52 | 319600 |
| 2022-02-11 | 54.92 | $44.24 | 226904 |
| 2022-02-10 | 54.77 | $44.20 | 276400 |
| 2022-02-09 | 59.71 | $45.23 | 239327 |
| 2022-02-08 | 58.10 | $44.77 | 259846 |
| 2022-02-07 | 55.55 | $44.07 | 327731 |
| 2022-02-04 | 54.57 | $43.81 | 384800 |
| 2022-02-03 | 49.86 | $42.64 | 247200 |
| 2022-02-02 | 51.38 | $42.99 | 236300 |
| 2022-02-01 | 50.02 | $42.66 | 399400 |
| 2022-01-31 | 48.99 | $42.41 | 451900 |
| 2022-01-28 | 47.68 | $42.09 | 561600 |
| 2022-01-27 | 53.32 | $43.48 | 448600 |
| 2022-01-26 | 55.70 | $44.01 | 413600 |
| 2022-01-25 | 57.50 | $44.40 | 442000 |
| 2022-01-24 | 61.11 | $45.15 | 603816 |
| 2022-01-21 | 62.34 | $45.40 | 419000 |
| 2022-01-20 | 63.32 | $45.60 | 461209 |
| 2022-01-19 | 55.88 | $43.33 | 454900 |
| 2022-01-18 | 53.06 | $42.62 | 580100 |
| 2022-01-14 | 58.64 | $43.73 | 413323 |
| 2022-01-13 | 53.63 | $42.53 | 825500 |
| 2022-01-12 | 51.29 | $42.03 | 559500 |
| 2022-01-11 | 44.50 | $40.75 | 555515 |
| 2022-01-10 | 47.13 | $41.29 | 790246 |
| 2022-01-07 | 49.61 | $41.77 | 319000 |
| 2022-01-06 | 44.01 | $40.81 | 394500 |
| 2022-01-05 | 40.20 | $40.23 | 321000 |
| 2022-01-04 | 44.57 | $41.11 | 426000 |
| 2022-01-03 | 41.40 | $40.65 | 437123 |
| 2021-12-31 | 39.03 | $40.32 | 278800 |
| 2021-12-30 | 41.50 | $40.83 | 409819 |
| 2021-12-29 | 39.94 | $40.61 | 361900 |
| 2021-12-28 | 38.67 | $40.43 | 344700 |
| 2021-12-27 | 38.98 | $40.50 | 458100 |
| 2021-12-23 | 38.58 | $40.44 | 437130 |
| 2021-12-22 | 37.69 | $40.30 | 317430 |
| 2021-12-21 | 37.26 | $40.23 | 622217 |
| 2021-12-20 | 37.26 | $40.23 | 521900 |
| 2021-12-17 | 38.86 | $40.69 | 415000 |
| 2021-12-16 | 40.14 | $41.05 | 385400 |
| 2021-12-15 | 36.73 | $40.43 | 393101 |
| 2021-12-14 | 38.65 | $41.00 | 387900 |
| 2021-12-13 | 38.99 | $41.10 | 538500 |
| 2021-12-10 | 42.83 | $42.17 | 388103 |
| 2021-12-09 | 42.83 | $42.17 | 665400 |
| 2021-12-08 | 44.18 | $42.54 | 316900 |
| 2021-12-07 | 42.98 | $42.28 | 468400 |
| 2021-12-06 | 42.02 | $42.07 | 510034 |
| 2021-12-03 | 38.30 | $41.28 | 426006 |
| 2021-12-02 | 42.82 | $42.65 | 429100 |
| 2021-12-01 | 40.28 | $42.13 | 335715 |
| 2021-11-30 | 40.28 | $42.13 | 459200 |
| 2021-11-29 | 42.75 | $42.88 | 338717 |
| 2021-11-26 | 43.09 | $42.98 | 198100 |
| 2021-11-24 | 50.94 | $45.05 | 217221 |
| 2021-11-23 | 45.52 | $43.86 | 326738 |
| 2021-11-22 | 45.84 | $43.94 | 325814 |
| 2021-11-19 | 43.95 | $43.54 | 258510 |
| 2021-11-18 | 42.66 | $43.27 | 251000 |
| 2021-11-17 | 43.87 | $43.61 | 241726 |
| 2021-11-16 | 45.33 | $44.02 | 255724 |
| 2021-11-15 | 44.73 | $43.88 | 353547 |
| 2021-11-12 | 40.01 | $42.82 | 154313 |
| 2021-11-11 | 40.47 | $42.97 | 290321 |
| 2021-11-10 | 37.43 | $42.31 | 245708 |
| 2021-11-09 | 41.90 | $43.76 | 279700 |
| 2021-11-08 | 44.51 | $44.51 | 280200 |
| 2021-11-05 | 44.11 | $44.42 | 238022 |
| 2021-11-04 | 41.60 | $43.85 | 281100 |
| 2021-11-03 | 43.05 | $44.30 | 362800 |
| 2021-11-02 | 46.19 | $45.22 | 237109 |
| 2021-11-01 | 47.91 | $45.70 | 275536 |
| 2021-10-29 | 46.08 | $45.24 | 199935 |
| 2021-10-28 | 49.50 | $46.19 | 202707 |
| 2021-10-27 | 45.97 | $45.31 | 154644 |
| 2021-10-26 | 49.24 | $46.19 | 311617 |
| 2021-10-25 | 52.13 | $46.91 | 288741 |
| 2021-10-22 | 48.89 | $46.09 | 163812 |
| 2021-10-21 | 49.43 | $46.23 | 223500 |
| 2021-10-20 | 52.56 | $47.02 | 137200 |
| 2021-10-19 | 50.72 | $46.53 | 250700 |
| 2021-10-18 | 45.97 | $45.36 | 363838 |
| 2021-10-15 | 46.78 | $45.58 | 170200 |
| 2021-10-14 | 45.63 | $45.30 | 163636 |
| 2021-10-13 | 46.20 | $45.47 | 221800 |
| 2021-10-12 | 44.07 | $44.93 | 154342 |
| 2021-10-11 | 45.27 | $45.31 | 239028 |
| 2021-10-08 | 49.59 | $46.59 | 148300 |
| 2021-10-07 | 48.97 | $46.42 | 214903 |
| 2021-10-06 | 48.41 | $46.26 | 143000 |
| 2021-10-05 | 48.14 | $46.18 | 279503 |
| 2021-10-04 | 43.86 | $44.96 | 367040 |
| 2021-10-01 | 46.33 | $45.79 | 213430 |
| 2021-09-30 | 47.00 | $46.01 | 265400 |
| 2021-09-29 | 44.77 | $45.36 | 183527 |
| 2021-09-28 | 40.29 | $44.14 | 373310 |
| 2021-09-27 | 42.05 | $44.80 | 599144 |
| 2021-09-24 | 39.39 | $44.10 | 210022 |
| 2021-09-23 | 42.62 | $45.32 | 386900 |
| 2021-09-22 | 44.83 | $46.09 | 294024 |
| 2021-09-21 | 42.02 | $45.33 | 462623 |
| 2021-09-20 | 31.38 | $42.90 | 1.3M |
| 2021-09-17 | 37.23 | $45.09 | 233904 |
| 2021-09-16 | 38.25 | $45.42 | 330800 |
| 2021-09-15 | 41.66 | $46.46 | 344818 |
| 2021-09-14 | 47.74 | $48.02 | 155900 |
| 2021-09-13 | 50.71 | $48.68 | 153244 |
| 2021-09-10 | 51.27 | $48.80 | 247300 |
| 2021-09-09 | 47.95 | $48.06 | 270600 |
| 2021-09-08 | 51.60 | $48.87 | 516200 |
| 2021-09-07 | 52.07 | $48.97 | 512230 |
| 2021-09-03 | 47.23 | $47.90 | 166734 |
| 2021-09-02 | 45.63 | $47.57 | 195400 |
| 2021-09-01 | 48.29 | $48.20 | 272913 |
| 2021-08-31 | 46.55 | $47.83 | 220336 |
| 2021-08-30 | 48.13 | $48.21 | 333117 |
| 2021-08-27 | 51.41 | $48.96 | 250800 |
| 2021-08-26 | 48.15 | $48.23 | 189200 |
| 2021-08-25 | 51.62 | $49.00 | 245738 |
| 2021-08-24 | 51.32 | $48.93 | 238921 |
| 2021-08-23 | 54.82 | $49.68 | 254415 |
| 2021-08-20 | 55.10 | $49.74 | 183621 |
| 2021-08-19 | 58.79 | $50.50 | 214719 |
| 2021-08-18 | 55.88 | $49.71 | 233942 |
| 2021-08-17 | 55.80 | $49.69 | 255000 |
| 2021-08-16 | 51.39 | $48.57 | 215041 |
| 2021-08-13 | 48.89 | $47.99 | 221900 |
| 2021-08-12 | 43.96 | $46.95 | 189004 |
| 2021-08-11 | 49.69 | $48.26 | 171700 |
| 2021-08-10 | 48.17 | $47.95 | 193007 |
| 2021-08-09 | 47.88 | $47.89 | 196200 |
| 2021-08-06 | 44.71 | $47.24 | 196800 |
| 2021-08-05 | 44.06 | $47.11 | 174616 |
| 2021-08-04 | 47.08 | $47.86 | 173240 |
| 2021-08-03 | 46.81 | $47.80 | 284300 |
| 2021-08-02 | 44.98 | $47.40 | 414122 |
| 2021-07-30 | 47.05 | $47.94 | 326600 |
| 2021-07-29 | 44.25 | $47.32 | 335436 |
| 2021-07-28 | 36.77 | $45.86 | 440839 |
| 2021-07-27 | 37.10 | $45.96 | 766500 |
| 2021-07-26 | 45.23 | $48.11 | 264800 |
| 2021-07-23 | 48.07 | $48.72 | 238800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-22.14
2026-07-21
Close Price
$39.13
Vol: 197959
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-51.93
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -22.14 | $39.13 | 197959 |
| 2026-07-20 | -33.59 | $38.68 | 722500 |
| 2026-07-17 | -34.10 | $38.66 | 365500 |
| 2026-07-16 | -32.82 | $38.71 | 425324 |
| 2026-07-15 | -15.01 | $39.41 | 652500 |
| 2026-07-14 | -31.92 | $38.16 | 532500 |
| 2026-07-13 | -70.03 | $36.99 | 673200 |
| 2026-07-10 | -60.91 | $37.27 | 276700 |
| 2026-07-09 | -57.89 | $37.05 | 520918 |
| 2026-07-08 | -55.68 | $37.13 | 426300 |
| 2026-07-07 | -59.83 | $36.98 | 554700 |
| 2026-07-06 | -38.78 | $37.74 | 485000 |
| 2026-07-02 | -60.48 | $37.17 | 444100 |
| 2026-07-01 | -79.53 | $36.91 | 349100 |
| 2026-06-30 | -84.27 | $36.59 | 436300 |
| 2026-06-29 | -82.93 | $36.72 | 427103 |
| 2026-06-26 | -86.66 | $36.46 | 1.4M |
| 2026-06-25 | -88.59 | $36.39 | 1.4M |
| 2026-06-24 | -73.99 | $37.59 | 1.0M |
| 2026-06-23 | -71.59 | $37.78 | 2.1M |
| 2026-06-22 | -71.96 | $37.86 | 659800 |
| 2026-06-18 | -77.21 | $37.49 | 756449 |
| 2026-06-17 | -74.07 | $37.76 | 779900 |
| 2026-06-16 | -67.79 | $38.30 | 462700 |
| 2026-06-15 | -63.40 | $38.89 | 645500 |
| 2026-06-12 | -71.71 | $38.22 | 630600 |
| 2026-06-11 | -74.46 | $38.02 | 992132 |
| 2026-06-10 | -97.00 | $35.83 | 577500 |
| 2026-06-09 | -91.75 | $36.41 | 999726 |
| 2026-06-08 | -99.42 | $36.97 | 702300 |
| 2026-06-05 | -97.09 | $37.20 | 472800 |
| 2026-06-04 | -95.50 | $39.21 | 501200 |
| 2026-06-03 | -88.99 | $41.78 | 308917 |
| 2026-06-02 | -83.37 | $42.02 | 297310 |
| 2026-06-01 | -91.10 | $41.69 | 210800 |
| 2026-05-29 | -82.44 | $42.06 | 204400 |
| 2026-05-28 | -79.26 | $43.02 | 207631 |
| 2026-05-27 | -87.11 | $43.08 | 184625 |
| 2026-05-26 | -74.92 | $43.16 | 158600 |
| 2026-05-22 | -54.93 | $43.74 | 296025 |
| 2026-05-21 | -41.04 | $43.93 | 173200 |
| 2026-05-20 | -52.70 | $43.43 | 276200 |
| 2026-05-19 | -46.81 | $43.67 | 248428 |
| 2026-05-18 | -28.92 | $44.40 | 441200 |
| 2026-05-15 | -25.98 | $44.52 | 554100 |
| 2026-05-14 | -14.22 | $45.00 | 349500 |
| 2026-05-13 | -1.23 | $45.53 | 306600 |
| 2026-05-12 | -28.19 | $44.43 | 214200 |
| 2026-05-11 | -25.00 | $44.56 | 165700 |
| 2026-05-08 | -24.26 | $44.59 | 304600 |
| 2026-05-07 | -23.62 | $44.83 | 358100 |
| 2026-05-06 | -13.54 | $45.33 | 788806 |
| 2026-05-05 | -41.20 | $44.14 | 461528 |
| 2026-05-04 | -49.89 | $43.75 | 246900 |
| 2026-05-01 | -33.18 | $44.50 | 198903 |
| 2026-04-30 | -38.75 | $44.25 | 263600 |
| 2026-04-29 | -72.16 | $42.75 | 166700 |
| 2026-04-28 | -76.39 | $42.56 | 182647 |
| 2026-04-27 | -80.18 | $42.39 | 212500 |
| 2026-04-24 | -90.87 | $41.91 | 185640 |
| 2026-04-23 | -94.43 | $41.75 | 480246 |
| 2026-04-22 | -80.79 | $42.50 | 182344 |
| 2026-04-21 | -89.58 | $42.12 | 243900 |
| 2026-04-20 | -57.42 | $43.01 | 216600 |
| 2026-04-17 | -61.66 | $42.79 | 328500 |
| 2026-04-16 | -62.04 | $42.77 | 203400 |
| 2026-04-15 | -52.79 | $43.25 | 177900 |
| 2026-04-14 | -20.62 | $44.92 | 230905 |
| 2026-04-13 | -13.49 | $45.29 | 227131 |
| 2026-04-10 | -7.71 | $45.59 | 166345 |
| 2026-04-09 | -2.31 | $45.87 | 246205 |
| 2026-04-08 | -12.72 | $45.33 | 370725 |
| 2026-04-07 | -13.24 | $44.60 | 293241 |
| 2026-04-06 | -15.98 | $44.48 | 197029 |
| 2026-04-02 | -13.93 | $44.57 | 364200 |
| 2026-04-01 | -7.53 | $44.85 | 354200 |
| 2026-03-31 | -17.35 | $44.42 | 378400 |
| 2026-03-30 | -41.78 | $43.35 | 266540 |
| 2026-03-27 | -39.95 | $43.43 | 262430 |
| 2026-03-26 | -29.22 | $43.90 | 270318 |
| 2026-03-25 | -10.05 | $44.29 | 386600 |
| 2026-03-24 | -31.94 | $43.25 | 311204 |
| 2026-03-23 | -73.61 | $41.75 | 313422 |
| 2026-03-20 | -58.94 | $42.62 | 352900 |
| 2026-03-19 | -70.53 | $42.27 | 371600 |
| 2026-03-18 | -82.65 | $41.97 | 335800 |
| 2026-03-17 | -54.76 | $42.79 | 965300 |
| 2026-03-16 | -44.90 | $43.08 | 594100 |
| 2026-03-13 | -59.52 | $41.93 | 530313 |
| 2026-03-12 | -44.58 | $42.55 | 261624 |
| 2026-03-11 | -13.01 | $43.86 | 287100 |
| 2026-03-10 | -19.76 | $43.58 | 355220 |
| 2026-03-09 | -53.59 | $42.32 | 771918 |
| 2026-03-06 | -43.72 | $42.76 | 458200 |
| 2026-03-05 | -41.37 | $43.07 | 385039 |
| 2026-03-04 | -70.57 | $42.06 | 397149 |
| 2026-03-03 | -58.70 | $42.79 | 498031 |
| 2026-03-02 | -44.07 | $43.69 | 249113 |
| 2026-02-27 | -38.36 | $44.17 | 249300 |
| 2026-02-26 | -51.90 | $43.42 | 201800 |
| 2026-02-25 | -49.62 | $43.57 | 346710 |
| 2026-02-24 | -48.86 | $43.62 | 215200 |
| 2026-02-23 | -53.87 | $43.29 | 281819 |
| 2026-02-20 | -60.09 | $42.88 | 236100 |
| 2026-02-19 | -70.11 | $42.22 | 244116 |
| 2026-02-18 | -71.02 | $42.16 | 231208 |
| 2026-02-17 | -74.51 | $41.93 | 278840 |
| 2026-02-13 | -88.77 | $40.99 | 371700 |
| 2026-02-12 | -95.47 | $42.20 | 486625 |
| 2026-02-11 | -66.53 | $43.68 | 277600 |
| 2026-02-10 | -58.53 | $44.06 | 409700 |
| 2026-02-09 | -46.11 | $44.65 | 474600 |
| 2026-02-06 | -61.26 | $43.93 | 244000 |
| 2026-02-05 | -47.16 | $44.60 | 443800 |
| 2026-02-04 | -21.68 | $45.81 | 758611 |
| 2026-02-03 | -24.21 | $45.69 | 241038 |
| 2026-02-02 | -18.11 | $45.98 | 218600 |
| 2026-01-30 | -14.53 | $46.15 | 277902 |
| 2026-01-29 | -6.93 | $46.43 | 236343 |
| 2026-01-28 | -7.59 | $45.06 | 256400 |
| 2026-01-27 | -8.85 | $44.63 | 189449 |
| 2026-01-26 | -53.56 | $42.81 | 213500 |
| 2026-01-23 | -58.23 | $42.62 | 227700 |
| 2026-01-22 | -57.25 | $42.66 | 196517 |
| 2026-01-21 | -56.76 | $42.68 | 237620 |
| 2026-01-20 | -71.25 | $42.09 | 285900 |
| 2026-01-16 | -58.23 | $42.62 | 228300 |
| 2026-01-15 | -28.99 | $43.81 | 188742 |
| 2026-01-14 | -41.28 | $43.31 | 265221 |
| 2026-01-13 | -41.03 | $43.32 | 214741 |
| 2026-01-12 | -25.34 | $43.68 | 249807 |
| 2026-01-09 | -25.53 | $43.67 | 152000 |
| 2026-01-08 | -31.14 | $43.38 | 198400 |
| 2026-01-07 | -19.56 | $43.92 | 215300 |
| 2026-01-06 | -15.36 | $44.15 | 204228 |
| 2026-01-05 | 0.00 | $43.67 | 239600 |
| 2026-01-02 | -11.20 | $42.85 | 259139 |
| 2025-12-31 | -59.73 | $41.03 | 116900 |
| 2025-12-30 | -29.33 | $42.17 | 244428 |
| 2025-12-29 | -22.40 | $42.43 | 123900 |
| 2025-12-26 | -0.27 | $43.26 | 114811 |
| 2025-12-24 | -5.13 | $42.85 | 113200 |
| 2025-12-23 | -5.23 | $42.60 | 260000 |
| 2025-12-22 | -2.15 | $42.70 | 330300 |
| 2025-12-19 | -9.67 | $42.43 | 301300 |
| 2025-12-18 | -12.37 | $41.92 | 213642 |
| 2025-12-17 | -27.84 | $41.28 | 174110 |
| 2025-12-16 | -28.24 | $41.27 | 251224 |
| 2025-12-15 | -23.53 | $41.39 | 189200 |
| 2025-12-12 | -80.12 | $40.10 | 416100 |
| 2025-12-11 | -82.03 | $40.13 | 242600 |
| 2025-12-10 | -81.98 | $40.15 | 181200 |
| 2025-12-09 | -89.59 | $39.85 | 226804 |
| 2025-12-08 | -82.99 | $40.11 | 249128 |
| 2025-12-05 | -78.93 | $40.27 | 148917 |
| 2025-12-04 | -74.37 | $40.45 | 180800 |
| 2025-12-03 | -58.63 | $41.07 | 387900 |
| 2025-12-02 | -49.75 | $41.42 | 157800 |
| 2025-12-01 | -46.70 | $41.54 | 235217 |
| 2025-11-28 | -35.17 | $41.72 | 118806 |
| 2025-11-26 | -27.76 | $41.72 | 192214 |
| 2025-11-25 | -39.97 | $40.99 | 247000 |
| 2025-11-24 | -40.13 | $40.98 | 391200 |
| 2025-11-21 | -55.43 | $39.96 | 312739 |
| 2025-11-20 | -52.90 | $39.82 | 332205 |
| 2025-11-19 | -47.23 | $40.14 | 223806 |
| 2025-11-18 | -35.70 | $40.72 | 312200 |
| 2025-11-17 | -25.23 | $41.50 | 159101 |
| 2025-11-14 | -13.69 | $42.36 | 305800 |
| 2025-11-13 | -7.65 | $42.81 | 176819 |
| 2025-11-12 | -0.67 | $43.33 | 221709 |
| 2025-11-11 | -3.47 | $42.61 | 342600 |
| 2025-11-10 | -1.59 | $42.12 | 1.7M |
| 2025-11-07 | -0.48 | $42.19 | 573400 |
| 2025-11-06 | -3.52 | $41.68 | 288739 |
| 2025-11-05 | -15.33 | $40.68 | 210949 |
| 2025-11-04 | -6.64 | $40.85 | 292300 |
| 2025-11-03 | -0.38 | $41.17 | 247100 |
| 2025-10-31 | -14.85 | $38.97 | 250137 |
| 2025-10-30 | -53.78 | $37.58 | 234918 |
| 2025-10-29 | -10.08 | $39.14 | 244000 |
| 2025-10-28 | -9.35 | $39.13 | 1.1M |
| 2025-10-27 | -45.90 | $37.58 | 1.0M |
| 2025-10-24 | -72.46 | $36.77 | 192800 |
| 2025-10-23 | -74.10 | $36.72 | 181400 |
| 2025-10-22 | -92.46 | $36.16 | 162240 |
| 2025-10-21 | -54.75 | $37.31 | 167000 |
| 2025-10-20 | -47.54 | $37.53 | 138700 |
| 2025-10-17 | -80.00 | $36.54 | 212536 |
| 2025-10-16 | -88.45 | $36.30 | 156343 |
| 2025-10-15 | -85.48 | $36.39 | 142034 |
| 2025-10-14 | -82.51 | $36.48 | 225920 |
| 2025-10-13 | -70.30 | $36.85 | 168447 |
| 2025-10-10 | -92.08 | $36.19 | 208344 |
| 2025-10-09 | -43.56 | $37.66 | 145500 |
| 2025-10-08 | -26.06 | $38.39 | 192723 |
| 2025-10-07 | -18.48 | $38.64 | 137219 |
| 2025-10-06 | -10.91 | $38.89 | 173100 |
| 2025-10-03 | -33.64 | $38.14 | 185131 |
| 2025-10-02 | -32.42 | $38.18 | 291500 |
| 2025-10-01 | -22.73 | $38.50 | 226600 |
| 2025-09-30 | -24.85 | $38.43 | 165500 |
| 2025-09-29 | -28.18 | $38.32 | 237615 |
| 2025-09-26 | -66.67 | $37.05 | 831000 |
| 2025-09-25 | -83.33 | $36.50 | 245646 |
| 2025-09-24 | -98.48 | $36.00 | 296006 |
| 2025-09-23 | -97.18 | $36.49 | 193400 |
| 2025-09-22 | -77.10 | $37.23 | 156900 |
| 2025-09-19 | -92.34 | $36.84 | 279400 |
| 2025-09-18 | -57.43 | $37.82 | 244300 |
| 2025-09-17 | -43.78 | $38.16 | 188500 |
| 2025-09-16 | -34.54 | $38.39 | 168400 |
| 2025-09-15 | -18.47 | $38.79 | 194542 |
| 2025-09-12 | -17.27 | $38.82 | 255000 |
| 2025-09-11 | -1.61 | $39.21 | 158700 |
| 2025-09-10 | -25.78 | $38.66 | 171500 |
| 2025-09-09 | -34.38 | $38.44 | 278800 |
| 2025-09-08 | -72.66 | $37.46 | 644000 |
| 2025-09-05 | -85.55 | $37.13 | 279936 |
| 2025-09-04 | -85.94 | $37.12 | 185300 |
| 2025-09-03 | -86.59 | $37.19 | 195120 |
| 2025-09-02 | -79.67 | $37.36 | 202800 |
| 2025-08-29 | -48.91 | $37.98 | 194540 |
| 2025-08-28 | -56.75 | $37.47 | 195014 |
| 2025-08-27 | -71.47 | $36.99 | 264620 |
| 2025-08-26 | -43.56 | $37.90 | 136406 |
| 2025-08-25 | -43.25 | $37.91 | 135824 |
| 2025-08-22 | -43.25 | $37.91 | 192900 |
| 2025-08-21 | -39.52 | $37.83 | 171900 |
| 2025-08-20 | -31.57 | $38.13 | 174300 |
| 2025-08-19 | -38.73 | $37.86 | 239335 |
| 2025-08-18 | -26.42 | $38.30 | 124503 |
| 2025-08-15 | -22.27 | $38.36 | 166534 |
| 2025-08-14 | -7.87 | $38.98 | 171600 |
| 2025-08-13 | -4.11 | $39.12 | 173800 |
| 2025-08-12 | -1.07 | $38.14 | 127800 |
| 2025-08-11 | -20.64 | $37.41 | 153600 |
| 2025-08-08 | -13.40 | $37.68 | 144710 |
| 2025-08-07 | -12.87 | $37.70 | 165700 |
| 2025-08-06 | -16.89 | $37.55 | 123200 |
| 2025-08-05 | -18.77 | $37.48 | 175900 |
| 2025-08-04 | -38.34 | $36.75 | 215000 |
| 2025-08-01 | -52.79 | $36.19 | 136436 |
| 2025-07-31 | -25.20 | $37.23 | 151400 |
| 2025-07-30 | -14.32 | $37.64 | 152905 |
| 2025-07-29 | -2.39 | $38.09 | 216621 |
| 2025-07-28 | -5.14 | $37.55 | 263024 |
| 2025-07-25 | -30.15 | $36.24 | 552400 |
| 2025-07-24 | -32.82 | $36.17 | 137506 |
| 2025-07-23 | -23.28 | $36.42 | 208230 |
| 2025-07-22 | -50.38 | $35.71 | 132945 |
| 2025-07-21 | -58.02 | $35.51 | 219500 |
| 2025-07-18 | -59.80 | $35.23 | 222500 |
| 2025-07-17 | -74.09 | $34.80 | 184300 |
| 2025-07-16 | -75.08 | $34.77 | 164000 |
| 2025-07-15 | -61.13 | $35.19 | 183100 |
| 2025-07-14 | -68.11 | $34.98 | 132800 |
| 2025-07-11 | -51.50 | $35.48 | 250930 |
| 2025-07-10 | -73.75 | $34.81 | 296600 |
| 2025-07-09 | -66.78 | $35.02 | 213142 |
| 2025-07-08 | -68.44 | $34.97 | 151200 |
| 2025-07-07 | -69.13 | $34.88 | 240137 |
| 2025-07-03 | -2.04 | $36.96 | 87131 |
| 2025-07-02 | -13.01 | $36.33 | 360600 |
| 2025-07-01 | -16.19 | $36.22 | 162343 |
| 2025-06-30 | -17.19 | $36.18 | 168418 |
| 2025-06-27 | -5.82 | $36.56 | 235800 |
| 2025-06-26 | -12.66 | $36.29 | 221100 |
| 2025-06-25 | -1.50 | $36.45 | 223100 |
| 2025-06-24 | -1.27 | $36.41 | 249311 |
| 2025-06-23 | -27.41 | $35.01 | 241224 |
| 2025-06-20 | -42.86 | $34.48 | 153200 |
| 2025-06-18 | -37.03 | $34.68 | 589515 |
| 2025-06-17 | -27.11 | $35.02 | 148900 |
| 2025-06-16 | -27.70 | $35.00 | 179131 |
| 2025-06-13 | -22.74 | $35.17 | 162726 |
| 2025-06-12 | -16.04 | $35.40 | 165419 |
| 2025-06-11 | -5.54 | $35.76 | 304200 |
| 2025-06-10 | -7.59 | $35.65 | 111000 |
| 2025-06-09 | -1.82 | $35.23 | 244800 |
| 2025-06-06 | -6.36 | $34.49 | 266500 |
| 2025-06-05 | -13.74 | $34.23 | 313900 |
| 2025-06-04 | -22.51 | $33.93 | 136533 |
| 2025-06-03 | -13.18 | $34.19 | 263600 |
| 2025-06-02 | -22.05 | $33.73 | 190540 |
| 2025-05-30 | -31.58 | $33.26 | 300600 |
| 2025-05-29 | -35.00 | $32.95 | 226832 |
| 2025-05-28 | -34.31 | $32.95 | 394500 |
| 2025-05-27 | -19.71 | $33.34 | 213602 |
| 2025-05-23 | -24.20 | $33.03 | 288900 |
| 2025-05-22 | -18.70 | $33.41 | 231935 |
| 2025-05-21 | -18.70 | $33.41 | 337100 |
| 2025-05-20 | -6.38 | $34.26 | 509612 |
| 2025-05-19 | -4.43 | $33.84 | 894300 |
| 2025-05-16 | -4.91 | $33.77 | 424600 |
| 2025-05-15 | -7.15 | $33.61 | 442118 |
| 2025-05-14 | -0.73 | $33.76 | 1.5M |
| 2025-05-13 | -8.70 | $32.32 | 754446 |
| 2025-05-12 | -5.36 | $32.51 | 496936 |
| 2025-05-09 | -3.24 | $31.67 | 256800 |
| 2025-05-08 | -4.48 | $31.59 | 314703 |
| 2025-05-07 | -4.36 | $31.58 | 213600 |
| 2025-05-06 | -0.91 | $31.50 | 461900 |
| 2025-05-05 | -5.85 | $30.79 | 259727 |
| 2025-05-02 | -2.19 | $30.80 | 759319 |
| 2025-05-01 | -13.46 | $29.95 | 411703 |
| 2025-04-30 | -23.97 | $29.79 | 324400 |
| 2025-04-29 | -49.21 | $28.20 | 215200 |
| 2025-04-28 | -47.78 | $28.29 | 263230 |
| 2025-04-25 | -43.49 | $28.56 | 203500 |
| 2025-04-24 | -37.94 | $28.91 | 271312 |
| 2025-04-23 | -40.32 | $28.76 | 351200 |
| 2025-04-22 | -47.94 | $28.28 | 329400 |
| 2025-04-21 | -59.68 | $27.54 | 331600 |
| 2025-04-17 | -59.53 | $27.61 | 780006 |
| 2025-04-16 | -70.05 | $27.18 | 839903 |
| 2025-04-15 | -74.54 | $27.08 | 834609 |
| 2025-04-14 | -75.52 | $27.00 | 755438 |
| 2025-04-11 | -85.31 | $26.20 | 1.1M |
| 2025-04-10 | -90.58 | $25.77 | 1.3M |
| 2025-04-09 | -85.68 | $26.17 | 1.4M |
| 2025-04-08 | -95.00 | $26.33 | 942843 |
| 2025-04-07 | -93.99 | $26.91 | 883900 |
| 2025-04-04 | -87.38 | $28.67 | 454021 |
| 2025-04-03 | -73.49 | $30.62 | 288900 |
| 2025-04-02 | -65.71 | $30.89 | 236741 |
| 2025-04-01 | -68.01 | $30.81 | 441500 |
| 2025-03-31 | -84.15 | $30.25 | 554300 |
| 2025-03-28 | -82.97 | $30.54 | 1.9M |
| 2025-03-27 | -65.30 | $31.10 | 2.6M |
| 2025-03-26 | -88.64 | $30.36 | 641922 |
| 2025-03-25 | -89.91 | $30.32 | 281549 |
| 2025-03-24 | -68.41 | $30.68 | 239800 |
| 2025-03-21 | -55.77 | $31.14 | 381900 |
| 2025-03-20 | -37.36 | $31.81 | 212900 |
| 2025-03-19 | -12.04 | $32.61 | 391700 |
| 2025-03-18 | -22.43 | $32.10 | 508682 |
| 2025-03-17 | -9.05 | $32.72 | 435018 |
| 2025-03-14 | -22.74 | $32.04 | 345500 |
| 2025-03-13 | -8.44 | $32.71 | 600932 |
| 2025-03-12 | -1.29 | $33.08 | 879400 |
| 2025-03-11 | -3.52 | $32.77 | 311600 |
| 2025-03-10 | -14.43 | $32.01 | 617600 |
| 2025-03-07 | -5.01 | $32.65 | 267837 |
| 2025-03-06 | -4.86 | $32.66 | 480400 |
| 2025-03-05 | -1.34 | $32.07 | 228735 |
| 2025-03-04 | -8.37 | $30.91 | 543135 |
| 2025-03-03 | -25.10 | $30.05 | 311311 |
| 2025-02-28 | -12.65 | $30.69 | 322000 |
| 2025-02-27 | -5.25 | $31.07 | 261508 |
| 2025-02-26 | -3.18 | $30.76 | 2.1M |
| 2025-02-25 | -10.38 | $29.74 | 211100 |
| 2025-02-24 | -13.67 | $29.61 | 256300 |
| 2025-02-21 | -6.58 | $29.89 | 229902 |
| 2025-02-20 | -10.31 | $28.81 | 229711 |
| 2025-02-19 | -17.59 | $28.59 | 251507 |
| 2025-02-18 | -24.28 | $28.29 | 236704 |
| 2025-02-14 | -4.35 | $28.84 | 266716 |
| 2025-02-13 | -24.81 | $28.23 | 531527 |
| 2025-02-12 | -77.78 | $26.80 | 719445 |
| 2025-02-11 | -89.43 | $26.53 | 310827 |
| 2025-02-10 | -77.83 | $27.11 | 378336 |
| 2025-02-07 | -76.82 | $27.21 | 288838 |
| 2025-02-06 | -69.09 | $27.38 | 343613 |
| 2025-02-05 | -77.27 | $27.20 | 572700 |
| 2025-02-04 | -45.91 | $27.89 | 283400 |
| 2025-02-03 | -55.02 | $27.73 | 518715 |
| 2025-01-31 | -33.62 | $28.22 | 429100 |
| 2025-01-30 | -24.51 | $28.61 | 402335 |
| 2025-01-29 | -49.63 | $28.06 | 423900 |
| 2025-01-28 | -48.52 | $28.09 | 334100 |
| 2025-01-27 | -58.52 | $28.16 | 1.4M |
| 2025-01-24 | -58.52 | $28.16 | 330319 |
| 2025-01-23 | -61.93 | $28.04 | 353100 |
| 2025-01-22 | -55.40 | $28.27 | 378000 |
| 2025-01-21 | -47.73 | $28.54 | 684707 |
| 2025-01-17 | -56.53 | $28.23 | 521800 |
| 2025-01-16 | -69.89 | $27.76 | 984900 |
| 2025-01-15 | -78.69 | $27.45 | 496100 |
| 2025-01-14 | -90.34 | $27.04 | 544600 |
| 2025-01-13 | -95.69 | $26.89 | 780000 |
| 2025-01-10 | -99.71 | $26.81 | 590600 |
| 2025-01-08 | -95.18 | $27.61 | 225100 |
| 2025-01-07 | -97.22 | $27.92 | 433500 |
| 2025-01-06 | -78.40 | $28.53 | 695828 |
| 2025-01-03 | -73.46 | $28.69 | 379302 |
| 2025-01-02 | -84.26 | $28.34 | 364435 |
| 2024-12-31 | -69.44 | $28.82 | 293000 |
| 2024-12-30 | -71.91 | $28.74 | 500900 |
| 2024-12-27 | -62.96 | $29.03 | 526514 |
| 2024-12-26 | -55.25 | $29.28 | 295915 |
| 2024-12-24 | -53.70 | $29.33 | 208510 |
| 2024-12-23 | -72.53 | $28.72 | 686400 |
| 2024-12-20 | -88.27 | $28.21 | 537148 |
| 2024-12-19 | -95.68 | $27.97 | 603715 |
| 2024-12-18 | -100.00 | $27.83 | 523635 |
| 2024-12-17 | -89.90 | $28.31 | 1.6M |
| 2024-12-16 | -94.10 | $28.20 | 1.2M |
| 2024-12-13 | -82.93 | $29.03 | 376700 |
| 2024-12-12 | -70.33 | $29.34 | 516700 |
| 2024-12-11 | -53.66 | $29.75 | 708100 |
| 2024-12-10 | -30.49 | $30.32 | 449100 |
| 2024-12-09 | -28.37 | $30.68 | 773541 |
| 2024-12-06 | -84.24 | $29.16 | 399900 |
| 2024-12-05 | -92.08 | $28.93 | 477900 |
| 2024-12-04 | -86.39 | $29.16 | 450234 |
| 2024-12-03 | -76.28 | $29.58 | 407504 |
| 2024-12-02 | -74.57 | $29.65 | 426221 |
| 2024-11-29 | -63.57 | $30.10 | 240401 |
| 2024-11-27 | -72.13 | $29.75 | 344818 |
| 2024-11-26 | -87.04 | $29.14 | 479300 |
| 2024-11-25 | -88.26 | $29.09 | 509016 |
| 2024-11-22 | -94.62 | $28.83 | 337500 |
| 2024-11-21 | -92.80 | $29.09 | 441800 |
| 2024-11-20 | -87.66 | $29.29 | 427733 |
| 2024-11-19 | -91.00 | $29.16 | 328900 |
| 2024-11-18 | -82.01 | $29.51 | 330900 |
| 2024-11-15 | -94.60 | $29.02 | 2.2M |
| 2024-11-14 | -89.54 | $29.86 | 497526 |
| 2024-11-13 | -99.29 | $29.98 | 502117 |
| 2024-11-12 | -98.01 | $30.08 | 557418 |
| 2024-11-11 | -96.77 | $31.04 | 315900 |
| 2024-11-08 | -90.22 | $31.32 | 390100 |
| 2024-11-07 | -62.25 | $32.48 | 293100 |
| 2024-11-06 | -90.30 | $31.36 | 200800 |
| 2024-11-05 | -72.39 | $32.29 | 227200 |
| 2024-11-04 | -82.84 | $31.90 | 196000 |
| 2024-11-01 | -90.26 | $31.94 | 244800 |
| 2024-10-31 | -93.45 | $31.73 | 204400 |
| 2024-10-30 | -93.18 | $31.75 | 735800 |
| 2024-10-29 | -87.05 | $32.19 | 290712 |
| 2024-10-28 | -82.45 | $32.52 | 431700 |
| 2024-10-25 | -85.24 | $32.32 | 247400 |
| 2024-10-24 | -88.58 | $32.08 | 1.1M |
| 2024-10-23 | -95.96 | $31.55 | 1.4M |
| 2024-10-22 | -86.78 | $31.81 | 178622 |
| 2024-10-21 | -86.78 | $31.81 | 178417 |
| 2024-10-18 | -65.02 | $32.66 | 199515 |
| 2024-10-17 | -70.19 | $32.20 | 572933 |
| 2024-10-16 | -55.99 | $32.83 | 280100 |
| 2024-10-15 | -56.03 | $32.59 | 727600 |
| 2024-10-14 | -41.48 | $34.11 | 317000 |
| 2024-10-11 | -34.48 | $34.84 | 628318 |
| 2024-10-10 | -36.59 | $34.62 | 569721 |
| 2024-10-09 | -40.52 | $34.21 | 282711 |
| 2024-10-08 | -40.54 | $33.81 | 570900 |
| 2024-10-07 | -5.43 | $37.82 | 441300 |
| 2024-10-04 | -0.18 | $38.42 | 208900 |
| 2024-10-03 | -11.42 | $36.64 | 330000 |
| 2024-10-02 | -3.04 | $37.55 | 390440 |
| 2024-10-01 | 0.00 | $36.36 | 230600 |
| 2024-09-30 | -12.43 | $35.19 | 489600 |
| 2024-09-27 | -1.50 | $35.55 | 798009 |
| 2024-09-26 | -2.32 | $33.77 | 509400 |
| 2024-09-25 | -12.87 | $31.42 | 189827 |
| 2024-09-24 | -1.39 | $32.00 | 593200 |
| 2024-09-23 | -2.42 | $30.25 | 295700 |
| 2024-09-20 | -5.15 | $29.78 | 223410 |
| 2024-09-19 | -5.06 | $29.27 | 151700 |
| 2024-09-18 | -28.42 | $28.11 | 277243 |
| 2024-09-17 | -22.66 | $28.27 | 180000 |
| 2024-09-16 | -25.18 | $28.20 | 1.1M |
| 2024-09-13 | -23.38 | $28.25 | 331031 |
| 2024-09-12 | -17.27 | $28.42 | 334700 |
| 2024-09-11 | -48.56 | $27.55 | 369500 |
| 2024-09-10 | -55.40 | $27.36 | 920422 |
| 2024-09-09 | -26.98 | $28.15 | 364000 |
| 2024-09-06 | -32.37 | $28.00 | 329900 |
| 2024-09-05 | -18.71 | $28.38 | 432929 |
| 2024-09-04 | -31.65 | $28.02 | 487040 |
| 2024-09-03 | -31.83 | $27.98 | 450300 |
| 2024-08-30 | -17.06 | $28.39 | 577500 |
| 2024-08-29 | -9.03 | $28.63 | 433100 |
| 2024-08-28 | -15.61 | $28.18 | 327512 |
| 2024-08-27 | -3.05 | $28.45 | 343800 |
| 2024-08-26 | -3.06 | $28.13 | 372300 |
| 2024-08-23 | -3.93 | $28.11 | 777514 |
| 2024-08-22 | -10.40 | $27.72 | 845600 |
| 2024-08-21 | -58.10 | $26.45 | 308924 |
| 2024-08-20 | -58.10 | $26.45 | 229225 |
| 2024-08-19 | -43.69 | $26.86 | 437900 |
| 2024-08-16 | -41.75 | $26.90 | 259700 |
| 2024-08-15 | -51.77 | $26.79 | 579400 |
| 2024-08-14 | -70.80 | $26.36 | 334719 |
| 2024-08-13 | -39.53 | $27.26 | 298744 |
| 2024-08-12 | -61.63 | $26.69 | 562535 |
| 2024-08-09 | -61.25 | $26.82 | 579319 |
| 2024-08-08 | -57.73 | $27.04 | 592013 |
| 2024-08-07 | -75.08 | $26.49 | 409100 |
| 2024-08-06 | -84.86 | $26.18 | 920800 |
| 2024-08-05 | -56.15 | $27.09 | 787800 |
| 2024-08-02 | -78.23 | $26.39 | 382000 |
| 2024-08-01 | -69.09 | $26.68 | 1.2M |
| 2024-07-31 | -68.14 | $26.71 | 783627 |
| 2024-07-30 | -58.99 | $27.00 | 539100 |
| 2024-07-29 | -69.09 | $26.68 | 892300 |
| 2024-07-26 | -74.45 | $26.51 | 935448 |
| 2024-07-25 | -89.59 | $26.03 | 1.1M |
| 2024-07-24 | -88.37 | $26.21 | 293336 |
| 2024-07-23 | -50.17 | $27.36 | 494618 |
| 2024-07-22 | -40.20 | $27.66 | 508000 |
| 2024-07-19 | -41.39 | $27.80 | 1.4M |
| 2024-07-18 | -51.33 | $27.51 | 504200 |
| 2024-07-17 | -43.64 | $27.81 | 278143 |
| 2024-07-16 | -50.87 | $27.56 | 791100 |
| 2024-07-15 | -37.28 | $28.03 | 559339 |
| 2024-07-12 | -30.06 | $28.28 | 339400 |
| 2024-07-11 | -42.98 | $27.85 | 647635 |
| 2024-07-10 | -74.50 | $26.75 | 273000 |
| 2024-07-09 | -86.99 | $26.37 | 513436 |
| 2024-07-08 | -98.65 | $25.92 | 576834 |
| 2024-07-05 | -97.14 | $26.27 | 567400 |
| 2024-07-03 | -80.71 | $27.41 | 163228 |
| 2024-07-02 | -90.95 | $26.98 | 493600 |
| 2024-07-01 | -96.73 | $27.14 | 687947 |
| 2024-06-28 | -99.52 | $27.03 | 492700 |
| 2024-06-27 | -97.35 | $27.13 | 422800 |
| 2024-06-26 | -93.50 | $27.59 | 273400 |
| 2024-06-25 | -93.95 | $28.02 | 472818 |
| 2024-06-24 | -88.43 | $28.46 | 491300 |
| 2024-06-21 | -87.66 | $28.51 | 386438 |
| 2024-06-20 | -89.80 | $28.43 | 318411 |
| 2024-06-18 | -90.17 | $28.48 | 1.8M |
| 2024-06-17 | -89.60 | $28.62 | 465638 |
| 2024-06-14 | -94.81 | $28.33 | 242400 |
| 2024-06-13 | -97.40 | $28.75 | 327345 |
| 2024-06-12 | -94.97 | $29.08 | 329500 |
| 2024-06-11 | -97.37 | $29.17 | 400439 |
| 2024-06-10 | -95.34 | $29.69 | 238225 |
| 2024-06-07 | -98.67 | $29.54 | 174700 |
| 2024-06-06 | -88.19 | $30.48 | 376700 |
| 2024-06-05 | -88.19 | $30.48 | 345300 |
| 2024-06-04 | -95.17 | $30.25 | 324800 |
| 2024-06-03 | -95.01 | $30.56 | 325700 |
| 2024-05-31 | -79.27 | $31.16 | 353900 |
| 2024-05-30 | -76.61 | $31.01 | 893600 |
| 2024-05-29 | -45.80 | $31.48 | 386800 |
| 2024-05-28 | -44.34 | $31.56 | 460812 |
| 2024-05-24 | -50.18 | $31.24 | 388729 |
| 2024-05-23 | -38.25 | $31.45 | 858408 |
| 2024-05-22 | -27.52 | $31.75 | 345027 |
| 2024-05-21 | -20.43 | $32.27 | 648900 |
| 2024-05-20 | -7.17 | $33.31 | 502041 |
| 2024-05-17 | -1.98 | $33.80 | 393100 |
| 2024-05-16 | -7.69 | $32.75 | 371444 |
| 2024-05-15 | -8.51 | $32.67 | 384638 |
| 2024-05-14 | -11.89 | $32.33 | 488000 |
| 2024-05-13 | -1.97 | $33.30 | 783834 |
| 2024-05-10 | -3.71 | $32.92 | 332000 |
| 2024-05-09 | -0.44 | $32.45 | 505914 |
| 2024-05-08 | -10.15 | $31.56 | 496133 |
| 2024-05-07 | -9.61 | $31.61 | 1.5M |
| 2024-05-06 | -4.37 | $32.09 | 682216 |
| 2024-05-03 | -1.18 | $31.70 | 451631 |
| 2024-05-02 | -2.28 | $31.03 | 1.0M |
| 2024-05-01 | -4.38 | $29.45 | 309300 |
| 2024-04-30 | -7.22 | $29.24 | 995600 |
| 2024-04-29 | 0.00 | $29.60 | 1.1M |
| 2024-04-26 | -5.20 | $27.52 | 485223 |
| 2024-04-25 | -32.35 | $26.32 | 803833 |
| 2024-04-24 | -46.83 | $25.68 | 397525 |
| 2024-04-23 | -65.71 | $24.89 | 630700 |
| 2024-04-22 | -71.66 | $24.71 | 922011 |
| 2024-04-19 | -84.63 | $24.20 | 417600 |
| 2024-04-18 | -82.99 | $24.32 | 944900 |
| 2024-04-17 | -93.13 | $23.73 | 551424 |
| 2024-04-16 | -100.00 | $23.33 | 1.8M |
| 2024-04-15 | -99.42 | $23.84 | 1.2M |
| 2024-04-12 | -99.29 | $24.35 | 438800 |
| 2024-04-11 | -96.09 | $26.08 | 782423 |
| 2024-04-10 | -98.47 | $25.97 | 421000 |
| 2024-04-09 | -97.24 | $26.65 | 555240 |
| 2024-04-08 | -97.22 | $26.70 | 700321 |
| 2024-04-05 | -89.37 | $27.31 | 501900 |
| 2024-04-04 | -93.99 | $26.98 | 593016 |
| 2024-04-03 | -92.59 | $27.08 | 353000 |
| 2024-04-02 | -91.93 | $27.32 | 561800 |
| 2024-04-01 | -95.82 | $27.05 | 745025 |
| 2024-03-28 | -98.27 | $26.88 | 722947 |
| 2024-03-27 | -97.55 | $26.94 | 567249 |
| 2024-03-26 | -99.52 | $27.51 | 3.0M |
| 2024-03-25 | -94.26 | $27.95 | 1.4M |
| 2024-03-22 | -96.67 | $28.48 | 576234 |
| 2024-03-21 | -95.08 | $28.87 | 367134 |
| 2024-03-20 | -94.55 | $28.91 | 721111 |
| 2024-03-19 | -93.74 | $29.45 | 374400 |
| 2024-03-18 | -99.75 | $29.98 | 423500 |
| 2024-03-15 | -72.77 | $31.16 | 233325 |
| 2024-03-14 | -62.30 | $31.56 | 835323 |
| 2024-03-13 | -25.39 | $32.97 | 311400 |
| 2024-03-12 | -28.53 | $32.85 | 209663 |
| 2024-03-11 | -51.05 | $31.99 | 313200 |
| 2024-03-08 | -62.30 | $31.56 | 247000 |
| 2024-03-07 | -81.41 | $30.83 | 381200 |
| 2024-03-06 | -88.92 | $30.97 | 327512 |
| 2024-03-05 | -87.13 | $31.03 | 300625 |
| 2024-03-04 | -54.73 | $32.09 | 310300 |
| 2024-03-01 | -50.90 | $31.96 | 331417 |
| 2024-02-29 | -43.19 | $32.26 | 323300 |
| 2024-02-28 | -47.81 | $32.08 | 149700 |
| 2024-02-27 | -31.11 | $32.73 | 320700 |
| 2024-02-26 | -30.59 | $32.75 | 289348 |
| 2024-02-23 | -18.51 | $33.22 | 481504 |
| 2024-02-22 | -16.97 | $33.28 | 535900 |
| 2024-02-21 | -7.08 | $33.46 | 447502 |
| 2024-02-20 | -34.06 | $32.47 | 451400 |
| 2024-02-16 | -24.80 | $32.81 | 214330 |
| 2024-02-15 | -31.61 | $32.56 | 236604 |
| 2024-02-14 | -42.23 | $32.17 | 368402 |
| 2024-02-13 | -45.23 | $32.06 | 270100 |
| 2024-02-12 | -27.52 | $32.71 | 305624 |
| 2024-02-09 | -41.14 | $32.21 | 541400 |
| 2024-02-08 | -51.50 | $31.83 | 626300 |
| 2024-02-07 | -45.78 | $32.04 | 396500 |
| 2024-02-06 | -45.50 | $32.05 | 1.4M |
| 2024-02-05 | -82.02 | $30.71 | 1.4M |
| 2024-02-02 | -95.64 | $30.21 | 458600 |
| 2024-02-01 | -63.71 | $31.42 | 439345 |
| 2024-01-31 | -69.53 | $31.21 | 402240 |
| 2024-01-30 | -61.70 | $31.60 | 262710 |
| 2024-01-29 | -40.84 | $32.92 | 512726 |
| 2024-01-26 | -28.78 | $33.55 | 267900 |
| 2024-01-25 | -37.68 | $33.12 | 290100 |
| 2024-01-24 | -51.84 | $32.59 | 376500 |
| 2024-01-23 | -66.99 | $31.81 | 1.1M |
| 2024-01-22 | -92.43 | $30.50 | 928327 |
| 2024-01-19 | -78.45 | $31.22 | 650939 |
| 2024-01-18 | -93.98 | $30.42 | 979900 |
| 2024-01-17 | -95.88 | $30.61 | 633800 |
| 2024-01-16 | -97.53 | $31.71 | 822600 |
| 2024-01-12 | -72.11 | $32.70 | 480100 |
| 2024-01-11 | -86.20 | $32.20 | 1.3M |
| 2024-01-10 | -92.68 | $31.97 | 283528 |
| 2024-01-09 | -83.66 | $32.29 | 552100 |
| 2024-01-08 | -76.62 | $32.54 | 791800 |
| 2024-01-05 | -68.79 | $32.88 | 373038 |
| 2024-01-04 | -76.30 | $32.62 | 428129 |
| 2024-01-03 | -59.25 | $33.21 | 277200 |
| 2024-01-02 | -56.65 | $33.30 | 442200 |
| 2023-12-29 | -17.05 | $34.67 | 229439 |
| 2023-12-28 | -14.45 | $34.76 | 387911 |
| 2023-12-27 | -40.49 | $34.24 | 307338 |
| 2023-12-26 | -46.06 | $34.33 | 338400 |
| 2023-12-22 | -50.20 | $34.24 | 418438 |
| 2023-12-21 | -54.91 | $34.14 | 404800 |
| 2023-12-20 | -65.66 | $33.74 | 741323 |
| 2023-12-19 | -57.26 | $34.36 | 393800 |
| 2023-12-18 | -62.56 | $34.11 | 696600 |
| 2023-12-15 | -59.48 | $34.30 | 796200 |
| 2023-12-14 | -69.21 | $33.70 | 821300 |
| 2023-12-13 | -87.11 | $32.62 | 767206 |
| 2023-12-12 | -97.48 | $31.96 | 704500 |
| 2023-12-11 | -89.30 | $32.57 | 1.9M |
| 2023-12-08 | -90.89 | $32.47 | 566900 |
| 2023-12-07 | -96.33 | $32.13 | 930904 |
| 2023-12-06 | -98.24 | $32.03 | 525600 |
| 2023-12-05 | -97.62 | $32.42 | 1.2M |
| 2023-12-04 | -90.55 | $33.85 | 811900 |
| 2023-12-01 | -86.77 | $34.29 | 351800 |
| 2023-11-30 | -90.36 | $34.41 | 357214 |
| 2023-11-29 | -69.64 | $35.27 | 375100 |
| 2023-11-28 | -53.49 | $35.94 | 247645 |
| 2023-11-27 | -49.64 | $36.10 | 311900 |
| 2023-11-24 | -31.08 | $36.87 | 193600 |
| 2023-11-22 | -24.10 | $37.16 | 344723 |
| 2023-11-21 | -28.23 | $36.98 | 233300 |
| 2023-11-20 | -7.30 | $37.82 | 328211 |
| 2023-11-17 | -13.95 | $37.51 | 194827 |
| 2023-11-16 | -27.47 | $36.88 | 263340 |
| 2023-11-15 | -5.15 | $37.92 | 450309 |
| 2023-11-14 | -2.04 | $37.34 | 334400 |
| 2023-11-13 | -18.05 | $36.36 | 543500 |
| 2023-11-10 | -39.83 | $35.60 | 299814 |
| 2023-11-09 | -44.41 | $35.44 | 324348 |
| 2023-11-08 | -38.68 | $35.64 | 475305 |
| 2023-11-07 | -23.50 | $36.17 | 336600 |
| 2023-11-06 | -6.02 | $36.78 | 472831 |
| 2023-11-03 | -3.13 | $36.59 | 333700 |
| 2023-11-02 | -29.58 | $35.19 | 447920 |
| 2023-11-01 | -52.08 | $34.65 | 345205 |
| 2023-10-31 | -38.89 | $34.85 | 913624 |
| 2023-10-30 | -21.41 | $35.20 | 599500 |
| 2023-10-27 | -28.83 | $34.79 | 284924 |
| 2023-10-26 | -28.57 | $34.80 | 391627 |
| 2023-10-25 | -34.53 | $34.46 | 306300 |
| 2023-10-24 | -28.78 | $34.70 | 562600 |
| 2023-10-23 | -36.82 | $34.14 | 400136 |
| 2023-10-20 | -41.84 | $33.90 | 319800 |
| 2023-10-19 | -37.87 | $34.09 | 459744 |
| 2023-10-18 | -21.13 | $34.89 | 419139 |
| 2023-10-17 | -8.61 | $35.47 | 432146 |
| 2023-10-16 | -13.66 | $35.23 | 1.1M |
| 2023-10-13 | -23.95 | $34.74 | 315400 |
| 2023-10-12 | -10.71 | $35.37 | 474300 |
| 2023-10-11 | -2.78 | $35.32 | 410700 |
| 2023-10-10 | -4.01 | $34.71 | 392831 |
| 2023-10-09 | -7.99 | $34.46 | 298600 |
| 2023-10-06 | -3.03 | $34.64 | 503613 |
| 2023-10-05 | -20.35 | $33.82 | 263311 |
| 2023-10-04 | -33.04 | $33.39 | 352600 |
| 2023-10-03 | -61.39 | $32.68 | 321900 |
| 2023-10-02 | -76.79 | $32.16 | 518000 |
| 2023-09-29 | -80.33 | $32.30 | 333040 |
| 2023-09-28 | -81.33 | $32.24 | 601000 |
| 2023-09-27 | -77.17 | $32.49 | 439104 |
| 2023-09-26 | -97.17 | $31.29 | 349337 |
| 2023-09-25 | -94.00 | $32.42 | 510100 |
| 2023-09-22 | -87.17 | $33.18 | 785821 |
| 2023-09-21 | -98.67 | $32.66 | 507918 |
| 2023-09-20 | -90.53 | $33.39 | 426321 |
| 2023-09-19 | -93.69 | $33.26 | 503134 |
| 2023-09-18 | -86.65 | $33.55 | 509332 |
| 2023-09-15 | -90.36 | $33.56 | 1.1M |
| 2023-09-14 | -91.12 | $33.53 | 485018 |
| 2023-09-13 | -77.92 | $34.05 | 475438 |
| 2023-09-12 | -78.68 | $34.02 | 383747 |
| 2023-09-11 | -88.07 | $33.65 | 500338 |
| 2023-09-08 | -94.28 | $33.99 | 476340 |
| 2023-09-07 | -97.46 | $34.03 | 395037 |
| 2023-09-06 | -79.19 | $34.94 | 271711 |
| 2023-09-05 | -70.57 | $35.30 | 339622 |
| 2023-09-01 | -44.80 | $36.51 | 315900 |
| 2023-08-31 | -53.85 | $36.11 | 394340 |
| 2023-08-30 | -56.80 | $36.23 | 257116 |
| 2023-08-29 | -59.80 | $36.08 | 345000 |
| 2023-08-28 | -83.55 | $34.97 | 417412 |
| 2023-08-25 | -94.58 | $34.40 | 236836 |
| 2023-08-24 | -84.29 | $35.06 | 418200 |
| 2023-08-23 | -74.16 | $35.77 | 393402 |
| 2023-08-22 | -95.29 | $34.38 | 422109 |
| 2023-08-21 | -95.74 | $34.35 | 518700 |
| 2023-08-18 | -96.78 | $35.24 | 411933 |
| 2023-08-17 | -89.77 | $35.65 | 662400 |
| 2023-08-16 | -97.13 | $35.24 | 2.0M |
| 2023-08-15 | -97.48 | $35.63 | 2.3M |
| 2023-08-14 | -92.10 | $36.39 | 2.6M |
| 2023-08-11 | -87.78 | $36.71 | 2.3M |
| 2023-08-10 | -68.76 | $37.80 | 4.7M |
| 2023-08-09 | -91.95 | $36.49 | 1.9M |
| 2023-08-08 | -94.25 | $36.72 | 384800 |
| 2023-08-07 | -97.95 | $37.68 | 315214 |
| 2023-08-04 | -99.30 | $37.70 | 256204 |
| 2023-08-03 | -79.28 | $38.87 | 332800 |
| 2023-08-02 | -90.79 | $38.42 | 310812 |
| 2023-08-01 | -87.34 | $39.21 | 309400 |
| 2023-07-31 | -62.66 | $39.99 | 290132 |
| 2023-07-28 | -62.66 | $39.99 | 1.2M |
| 2023-07-27 | -78.16 | $39.50 | 902900 |
| 2023-07-26 | -73.73 | $39.64 | 269400 |
| 2023-07-25 | -89.24 | $39.15 | 411500 |
| 2023-07-24 | -79.50 | $39.45 | 383835 |
| 2023-07-21 | -61.51 | $40.02 | 202329 |
| 2023-07-20 | -75.08 | $39.59 | 746400 |
| 2023-07-19 | -49.84 | $40.39 | 1.5M |
| 2023-07-18 | -42.90 | $40.61 | 172910 |
| 2023-07-17 | -38.40 | $40.95 | 216730 |
| 2023-07-14 | -39.83 | $40.90 | 423200 |
| 2023-07-13 | -22.05 | $41.84 | 172900 |
| 2023-07-12 | -47.18 | $40.86 | 180000 |
| 2023-07-11 | -71.79 | $39.90 | 242003 |
| 2023-07-10 | -82.05 | $39.50 | 258328 |
| 2023-07-07 | -75.90 | $39.74 | 854246 |
| 2023-07-06 | -86.92 | $39.31 | 762100 |
| 2023-07-05 | -38.46 | $41.20 | 202200 |
| 2023-07-03 | -37.95 | $41.22 | 279344 |
| 2023-06-30 | -50.51 | $40.73 | 283630 |
| 2023-06-29 | -50.45 | $40.48 | 242413 |
| 2023-06-28 | -45.69 | $40.42 | 304004 |
| 2023-06-27 | -46.29 | $40.39 | 271900 |
| 2023-06-26 | -62.12 | $39.60 | 244523 |
| 2023-06-23 | -59.52 | $39.73 | 236700 |
| 2023-06-22 | -33.47 | $41.03 | 284500 |
| 2023-06-21 | -32.46 | $41.08 | 357203 |
| 2023-06-20 | -31.46 | $41.13 | 204400 |
| 2023-06-16 | -17.23 | $41.84 | 226402 |
| 2023-06-15 | -15.83 | $41.91 | 323900 |
| 2023-06-14 | -6.41 | $42.38 | 297205 |
| 2023-06-13 | -2.81 | $42.20 | 218542 |
| 2023-06-12 | -25.56 | $41.35 | 242400 |
| 2023-06-09 | -33.95 | $40.94 | 388300 |
| 2023-06-08 | -19.84 | $41.63 | 295700 |
| 2023-06-07 | -41.92 | $40.55 | 189700 |
| 2023-06-06 | -30.67 | $41.10 | 301102 |
| 2023-06-05 | -43.49 | $40.75 | 235600 |
| 2023-06-02 | -54.09 | $40.18 | 563500 |
| 2023-06-01 | -78.60 | $38.99 | 460500 |
| 2023-05-31 | -85.45 | $38.58 | 342500 |
| 2023-05-30 | -95.81 | $38.66 | 328711 |
| 2023-05-26 | -84.92 | $39.25 | 347700 |
| 2023-05-25 | -95.72 | $38.67 | 325900 |
| 2023-05-24 | -98.79 | $38.94 | 280136 |
| 2023-05-23 | -95.28 | $39.61 | 333400 |
| 2023-05-22 | -79.52 | $40.55 | 228415 |
| 2023-05-19 | -81.73 | $40.54 | 246800 |
| 2023-05-18 | -95.23 | $40.26 | 198008 |
| 2023-05-17 | -88.89 | $40.65 | 139600 |
| 2023-05-16 | -73.61 | $41.20 | 178203 |
| 2023-05-15 | -41.85 | $42.39 | 228749 |
| 2023-05-12 | -95.11 | $40.43 | 214500 |
| 2023-05-11 | -77.88 | $41.43 | 187300 |
| 2023-05-10 | -79.13 | $41.39 | 227500 |
| 2023-05-09 | -82.64 | $41.38 | 1.0M |
| 2023-05-08 | -49.26 | $42.62 | 480500 |
| 2023-05-05 | -70.74 | $42.04 | 165733 |
| 2023-05-04 | -31.70 | $43.11 | 212500 |
| 2023-05-03 | -40.00 | $42.89 | 159630 |
| 2023-05-02 | -34.72 | $43.03 | 179841 |
| 2023-05-01 | -13.21 | $43.60 | 108849 |
| 2023-04-28 | -9.81 | $43.69 | 150203 |
| 2023-04-27 | -6.04 | $43.79 | 193509 |
| 2023-04-26 | -48.68 | $42.66 | 178400 |
| 2023-04-25 | -81.51 | $41.79 | 156500 |
| 2023-04-24 | -66.22 | $41.99 | 285308 |
| 2023-04-21 | -55.08 | $42.27 | 236100 |
| 2023-04-20 | -40.91 | $42.60 | 858448 |
| 2023-04-19 | -22.73 | $43.20 | 255817 |
| 2023-04-18 | -7.95 | $43.62 | 163249 |
| 2023-04-17 | -3.87 | $43.74 | 366800 |
| 2023-04-14 | -23.02 | $42.70 | 152504 |
| 2023-04-13 | -13.53 | $43.21 | 130100 |
| 2023-04-12 | -14.99 | $43.13 | 143201 |
| 2023-04-11 | -7.34 | $42.90 | 126546 |
| 2023-04-10 | -0.22 | $42.99 | 142200 |
| 2023-04-06 | 0.00 | $43.00 | 183539 |
| 2023-04-05 | -29.25 | $42.18 | 221429 |
| 2023-04-04 | -24.67 | $42.42 | 182300 |
| 2023-04-03 | -26.15 | $42.49 | 197400 |
| 2023-03-31 | -40.14 | $42.00 | 516821 |
| 2023-03-30 | -34.96 | $42.35 | 318800 |
| 2023-03-29 | -33.95 | $42.43 | 193633 |
| 2023-03-28 | -42.47 | $41.92 | 228000 |
| 2023-03-27 | -51.84 | $41.36 | 246000 |
| 2023-03-24 | -52.68 | $41.31 | 220600 |
| 2023-03-23 | -61.04 | $40.81 | 322500 |
| 2023-03-22 | -54.52 | $41.20 | 327500 |
| 2023-03-21 | -73.75 | $40.05 | 290939 |
| 2023-03-20 | -93.31 | $38.88 | 280600 |
| 2023-03-17 | -83.44 | $39.47 | 210900 |
| 2023-03-16 | -90.30 | $39.06 | 481238 |
| 2023-03-15 | -94.58 | $40.10 | 300338 |
| 2023-03-14 | -69.17 | $41.79 | 470900 |
| 2023-03-13 | -52.07 | $42.45 | 334520 |
| 2023-03-10 | -73.58 | $41.62 | 196045 |
| 2023-03-09 | -51.02 | $43.00 | 161610 |
| 2023-03-08 | -50.41 | $43.03 | 263005 |
| 2023-03-07 | -42.04 | $43.44 | 348000 |
| 2023-03-06 | -29.59 | $44.05 | 255732 |
| 2023-03-03 | -30.61 | $44.00 | 274212 |
| 2023-03-02 | -24.29 | $44.31 | 252834 |
| 2023-03-01 | -42.24 | $43.43 | 290444 |
| 2023-02-28 | -60.82 | $42.52 | 323200 |
| 2023-02-27 | -76.99 | $41.90 | 336314 |
| 2023-02-24 | -98.58 | $40.68 | 355000 |
| 2023-02-23 | -97.70 | $40.99 | 250100 |
| 2023-02-22 | -91.72 | $41.98 | 159600 |
| 2023-02-21 | -97.37 | $41.70 | 273714 |
| 2023-02-17 | -87.33 | $42.73 | 138200 |
| 2023-02-16 | -82.12 | $43.35 | 195700 |
| 2023-02-15 | -93.93 | $42.96 | 138919 |
| 2023-02-14 | -65.33 | $44.07 | 150400 |
| 2023-02-13 | -69.87 | $43.90 | 229813 |
| 2023-02-10 | -78.93 | $43.56 | 292619 |
| 2023-02-09 | -53.07 | $44.53 | 347100 |
| 2023-02-08 | -88.27 | $43.21 | 151842 |
| 2023-02-07 | -76.00 | $43.67 | 149826 |
| 2023-02-06 | -77.87 | $43.60 | 245531 |
| 2023-02-03 | -89.07 | $43.18 | 244109 |
| 2023-02-02 | -92.81 | $43.55 | 198600 |
| 2023-02-01 | -73.29 | $44.70 | 241400 |
| 2023-01-31 | -59.59 | $45.30 | 200041 |
| 2023-01-30 | -52.74 | $45.60 | 177600 |
| 2023-01-27 | -49.49 | $45.48 | 264343 |
| 2023-01-26 | -32.59 | $46.31 | 410231 |
| 2023-01-25 | -41.75 | $45.86 | 203700 |
| 2023-01-24 | -41.96 | $45.85 | 244700 |
| 2023-01-23 | -37.88 | $45.77 | 237300 |
| 2023-01-20 | -46.02 | $45.31 | 165400 |
| 2023-01-19 | -49.20 | $45.13 | 352502 |
| 2023-01-18 | -64.25 | $44.28 | 346941 |
| 2023-01-17 | -67.96 | $44.07 | 347900 |
| 2023-01-13 | -46.90 | $45.26 | 211000 |
| 2023-01-12 | -38.05 | $45.76 | 153800 |
| 2023-01-11 | -61.95 | $44.41 | 236242 |
| 2023-01-10 | -59.12 | $44.57 | 201200 |
| 2023-01-09 | -53.45 | $44.89 | 346400 |
| 2023-01-06 | -31.50 | $46.13 | 243000 |
| 2023-01-05 | -28.08 | $45.97 | 203345 |
| 2023-01-04 | -1.30 | $47.82 | 406345 |
| 2023-01-03 | -2.24 | $45.80 | 414500 |
| 2022-12-30 | -26.38 | $44.43 | 234800 |
| 2022-12-29 | -27.45 | $44.37 | 225600 |
| 2022-12-28 | -33.16 | $43.95 | 228200 |
| 2022-12-27 | -3.24 | $45.66 | 297844 |
| 2022-12-23 | -14.54 | $44.37 | 262232 |
| 2022-12-22 | -32.32 | $42.67 | 296210 |
| 2022-12-21 | -19.14 | $43.93 | 263900 |
| 2022-12-20 | -23.12 | $43.55 | 339529 |
| 2022-12-19 | -30.86 | $42.81 | 508328 |
| 2022-12-16 | -25.00 | $43.37 | 310224 |
| 2022-12-15 | -23.12 | $43.55 | 852100 |
| 2022-12-14 | -24.27 | $43.44 | 368018 |
| 2022-12-13 | -9.31 | $44.87 | 449700 |
| 2022-12-12 | -3.80 | $43.80 | 563100 |
| 2022-12-09 | -6.25 | $43.40 | 489830 |
| 2022-12-08 | -4.48 | $43.44 | 703900 |
| 2022-12-07 | -26.37 | $41.26 | 821300 |
| 2022-12-06 | -7.40 | $43.13 | 378540 |
| 2022-12-05 | -7.34 | $42.08 | 636687 |
| 2022-12-02 | -3.39 | $41.61 | 333915 |
| 2022-12-01 | -2.26 | $41.35 | 349941 |
| 2022-11-30 | -5.59 | $40.20 | 393604 |
| 2022-11-29 | -10.61 | $38.91 | 467825 |
| 2022-11-28 | -18.34 | $37.65 | 683700 |
| 2022-11-25 | -15.73 | $37.80 | 360103 |
| 2022-11-23 | -12.00 | $38.18 | 403600 |
| 2022-11-22 | -14.26 | $37.95 | 369900 |
| 2022-11-21 | -14.45 | $37.93 | 504440 |
| 2022-11-18 | -7.18 | $38.67 | 511900 |
| 2022-11-17 | 0.00 | $39.40 | 1.1M |
| 2022-11-16 | -12.02 | $38.16 | 1.3M |
| 2022-11-15 | -11.03 | $38.26 | 2.7M |
| 2022-11-14 | -6.80 | $38.14 | 2.1M |
| 2022-11-11 | -2.77 | $37.66 | 1.0M |
| 2022-11-10 | -7.98 | $35.23 | 1.9M |
| 2022-11-09 | -20.92 | $34.07 | 599323 |
| 2022-11-08 | -13.89 | $34.50 | 1.6M |
| 2022-11-07 | -16.50 | $34.34 | 3.0M |
| 2022-11-04 | -25.98 | $33.76 | 2.1M |
| 2022-11-03 | -61.21 | $32.05 | 793644 |
| 2022-11-02 | -66.16 | $31.69 | 594434 |
| 2022-11-01 | -67.40 | $31.60 | 895000 |
| 2022-10-31 | -87.48 | $30.14 | 871200 |
| 2022-10-28 | -95.19 | $29.58 | 733726 |
| 2022-10-27 | -87.04 | $30.32 | 802533 |
| 2022-10-26 | -90.99 | $30.04 | 546000 |
| 2022-10-25 | -93.94 | $29.83 | 884346 |
| 2022-10-24 | -92.10 | $30.32 | 932700 |
| 2022-10-21 | -63.96 | $33.98 | 302125 |
| 2022-10-20 | -59.64 | $34.15 | 534732 |
| 2022-10-19 | -57.11 | $34.25 | 470800 |
| 2022-10-18 | -53.55 | $34.39 | 567000 |
| 2022-10-17 | -45.43 | $34.71 | 705026 |
| 2022-10-14 | -60.91 | $34.10 | 518931 |
| 2022-10-13 | -55.08 | $34.33 | 607635 |
| 2022-10-12 | -47.97 | $34.61 | 322010 |
| 2022-10-11 | -62.75 | $34.08 | 505612 |
| 2022-10-10 | -50.64 | $34.89 | 892405 |
| 2022-10-07 | -51.94 | $35.41 | 617245 |
| 2022-10-06 | -58.39 | $35.24 | 299200 |
| 2022-10-05 | -55.43 | $35.43 | 419800 |
| 2022-10-04 | -71.43 | $34.40 | 657700 |
| 2022-10-03 | -82.92 | $33.66 | 567500 |
| 2022-09-30 | -91.93 | $33.08 | 551826 |
| 2022-09-29 | -94.41 | $32.92 | 684800 |
| 2022-09-28 | -82.94 | $33.96 | 461200 |
| 2022-09-27 | -98.75 | $34.08 | 796815 |
| 2022-09-26 | -94.70 | $34.65 | 485601 |
| 2022-09-23 | -94.93 | $34.68 | 450100 |
| 2022-09-22 | -100.00 | $35.17 | 438800 |
| 2022-09-21 | -91.78 | $35.91 | 261500 |
| 2022-09-20 | -88.78 | $36.06 | 432100 |
| 2022-09-19 | -82.77 | $36.36 | 701125 |
| 2022-09-16 | -87.78 | $36.11 | 406200 |
| 2022-09-15 | -89.98 | $36.09 | 538000 |
| 2022-09-14 | -86.48 | $36.27 | 268549 |
| 2022-09-13 | -95.68 | $36.50 | 399810 |
| 2022-09-12 | -55.64 | $38.17 | 430718 |
| 2022-09-09 | -67.15 | $37.69 | 358300 |
| 2022-09-08 | -92.33 | $36.64 | 962621 |
| 2022-09-07 | -91.74 | $37.16 | 396200 |
| 2022-09-06 | -96.86 | $37.41 | 551800 |
| 2022-09-02 | -98.06 | $37.45 | 274900 |
| 2022-09-01 | -67.33 | $38.45 | 326800 |
| 2022-08-31 | -73.27 | $38.27 | 277700 |
| 2022-08-30 | -70.96 | $38.34 | 257043 |
| 2022-08-29 | -34.98 | $39.43 | 435338 |
| 2022-08-26 | -29.37 | $39.60 | 267545 |
| 2022-08-25 | -23.20 | $39.81 | 339200 |
| 2022-08-24 | -85.46 | $37.95 | 322100 |
| 2022-08-23 | -92.08 | $38.07 | 453300 |
| 2022-08-22 | -93.32 | $38.02 | 741600 |
| 2022-08-19 | -92.57 | $38.05 | 363520 |
| 2022-08-18 | -87.13 | $38.27 | 308949 |
| 2022-08-17 | -70.54 | $38.94 | 196632 |
| 2022-08-16 | -69.03 | $39.28 | 241100 |
| 2022-08-15 | -66.91 | $39.55 | 271100 |
| 2022-08-12 | -67.30 | $39.63 | 351900 |
| 2022-08-11 | -80.00 | $38.90 | 383900 |
| 2022-08-10 | -79.13 | $38.95 | 341029 |
| 2022-08-09 | -76.70 | $39.09 | 405500 |
| 2022-08-08 | -77.04 | $39.07 | 322301 |
| 2022-08-05 | -81.74 | $38.80 | 313911 |
| 2022-08-04 | -80.96 | $38.94 | 209900 |
| 2022-08-03 | -92.46 | $38.23 | 337510 |
| 2022-08-02 | -94.51 | $38.10 | 432529 |
| 2022-08-01 | -100.00 | $38.85 | 360500 |
| 2022-07-29 | -93.55 | $40.15 | 280524 |
| 2022-07-28 | -85.59 | $40.52 | 278600 |
| 2022-07-27 | -69.89 | $41.25 | 498100 |
| 2022-07-26 | -73.98 | $41.06 | 501900 |
| 2022-07-25 | -75.05 | $41.01 | 307830 |
| 2022-07-22 | -90.32 | $40.30 | 188329 |
| 2022-07-21 | -83.87 | $40.60 | 216700 |
| 2022-07-20 | -57.05 | $41.95 | 265600 |
| 2022-07-19 | -32.44 | $43.05 | 214800 |
| 2022-07-18 | -51.45 | $42.20 | 273721 |
| 2022-07-15 | -44.07 | $41.86 | 295900 |
| 2022-07-14 | -40.90 | $42.05 | 285601 |
| 2022-07-13 | -28.38 | $42.80 | 193003 |
| 2022-07-12 | -35.89 | $42.35 | 173826 |
| 2022-07-11 | -35.56 | $42.37 | 247847 |
| 2022-07-08 | -13.36 | $43.70 | 280100 |
| 2022-07-07 | -9.35 | $43.94 | 273600 |
| 2022-07-06 | -16.86 | $43.49 | 267300 |
| 2022-07-05 | -9.68 | $43.92 | 331800 |
| 2022-07-01 | -10.52 | $43.87 | 217013 |
| 2022-06-30 | -2.75 | $43.82 | 763639 |
| 2022-06-29 | -0.93 | $43.85 | 512622 |
| 2022-06-28 | -14.37 | $43.04 | 416544 |
| 2022-06-27 | -20.71 | $42.07 | 415321 |
| 2022-06-24 | -36.93 | $41.02 | 271500 |
| 2022-06-23 | -51.26 | $40.45 | 284700 |
| 2022-06-22 | -46.71 | $40.50 | 326600 |
| 2022-06-21 | -20.42 | $41.62 | 585700 |
| 2022-06-17 | -47.65 | $40.46 | 391231 |
| 2022-06-16 | -69.72 | $39.52 | 1.0M |
| 2022-06-15 | -49.06 | $40.40 | 346723 |
| 2022-06-14 | -57.75 | $40.03 | 577300 |
| 2022-06-13 | -46.32 | $40.16 | 476900 |
| 2022-06-10 | -27.70 | $40.95 | 776400 |
| 2022-06-09 | -10.26 | $41.78 | 1.0M |
| 2022-06-08 | -9.69 | $41.81 | 569300 |
| 2022-06-07 | -14.25 | $41.49 | 315300 |
| 2022-06-06 | -5.84 | $42.08 | 238846 |
| 2022-06-03 | -10.83 | $41.15 | 271446 |
| 2022-06-02 | -4.87 | $41.53 | 641600 |
| 2022-06-01 | -14.29 | $40.93 | 429638 |
| 2022-05-31 | -8.16 | $41.32 | 549805 |
| 2022-05-27 | -12.85 | $40.49 | 320600 |
| 2022-05-26 | -25.35 | $39.77 | 350217 |
| 2022-05-25 | -34.20 | $39.26 | 345422 |
| 2022-05-24 | -40.10 | $38.92 | 371700 |
| 2022-05-23 | -26.39 | $39.71 | 391000 |
| 2022-05-20 | -6.42 | $40.86 | 416938 |
| 2022-05-19 | -22.82 | $39.90 | 308600 |
| 2022-05-18 | -44.44 | $38.97 | 946101 |
| 2022-05-17 | -36.19 | $39.49 | 361146 |
| 2022-05-16 | -62.70 | $37.82 | 355729 |
| 2022-05-13 | -69.84 | $37.37 | 409010 |
| 2022-05-12 | -80.63 | $36.69 | 414000 |
| 2022-05-11 | -90.00 | $36.10 | 558248 |
| 2022-05-10 | -94.35 | $36.71 | 706613 |
| 2022-05-09 | -97.89 | $36.51 | 934708 |
| 2022-05-06 | -89.50 | $37.58 | 830539 |
| 2022-05-05 | -83.86 | $37.94 | 507600 |
| 2022-05-04 | -60.97 | $39.40 | 273000 |
| 2022-05-03 | -59.56 | $39.49 | 352200 |
| 2022-05-02 | -69.65 | $38.88 | 398609 |
| 2022-04-29 | -67.18 | $39.04 | 384837 |
| 2022-04-28 | -54.70 | $39.85 | 624100 |
| 2022-04-27 | -67.78 | $39.03 | 456707 |
| 2022-04-26 | -86.93 | $37.77 | 366829 |
| 2022-04-25 | -88.68 | $38.32 | 431600 |
| 2022-04-22 | -81.76 | $39.50 | 263611 |
| 2022-04-21 | -75.10 | $39.95 | 249700 |
| 2022-04-20 | -64.66 | $40.47 | 306544 |
| 2022-04-19 | -73.90 | $40.01 | 409719 |
| 2022-04-18 | -91.87 | $40.30 | 427200 |
| 2022-04-14 | -82.66 | $40.64 | 284600 |
| 2022-04-13 | -74.53 | $40.94 | 462423 |
| 2022-04-12 | -45.82 | $41.06 | 618200 |
| 2022-04-11 | -29.63 | $41.69 | 601400 |
| 2022-04-08 | -12.00 | $42.88 | 316800 |
| 2022-04-07 | -27.26 | $41.85 | 350641 |
| 2022-04-06 | -24.30 | $42.05 | 318541 |
| 2022-04-05 | -15.35 | $42.60 | 375201 |
| 2022-04-04 | -9.40 | $42.99 | 361803 |
| 2022-04-01 | -17.32 | $42.40 | 828840 |
| 2022-03-31 | -24.83 | $41.84 | 983600 |
| 2022-03-30 | -18.26 | $42.33 | 306400 |
| 2022-03-29 | -25.64 | $41.78 | 454200 |
| 2022-03-28 | -30.07 | $41.45 | 580200 |
| 2022-03-25 | -32.62 | $41.26 | 601804 |
| 2022-03-24 | -16.91 | $42.43 | 736600 |
| 2022-03-23 | -12.04 | $42.01 | 674244 |
| 2022-03-22 | -24.23 | $41.93 | 1.5M |
| 2022-03-21 | -28.37 | $41.87 | 381900 |
| 2022-03-18 | -40.31 | $42.00 | 584100 |
| 2022-03-17 | -54.97 | $40.72 | 488600 |
| 2022-03-16 | -55.57 | $40.83 | 856343 |
| 2022-03-15 | -84.03 | $37.89 | 663000 |
| 2022-03-14 | -73.09 | $39.02 | 436200 |
| 2022-03-11 | -72.80 | $39.05 | 687344 |
| 2022-03-10 | -89.06 | $37.37 | 564625 |
| 2022-03-09 | -93.03 | $36.96 | 488100 |
| 2022-03-08 | -87.42 | $37.54 | 682049 |
| 2022-03-07 | -96.90 | $38.43 | 693606 |
| 2022-03-04 | -83.75 | $40.49 | 456000 |
| 2022-03-03 | -86.66 | $41.18 | 370647 |
| 2022-03-02 | -86.33 | $41.20 | 416942 |
| 2022-03-01 | -81.83 | $41.48 | 381032 |
| 2022-02-28 | -73.91 | $41.84 | 387400 |
| 2022-02-25 | -62.03 | $42.60 | 309143 |
| 2022-02-24 | -67.50 | $42.25 | 320400 |
| 2022-02-23 | -57.19 | $42.91 | 254300 |
| 2022-02-22 | -42.34 | $43.86 | 343621 |
| 2022-02-18 | -22.81 | $45.11 | 245518 |
| 2022-02-17 | -24.10 | $45.43 | 207727 |
| 2022-02-16 | -19.19 | $45.77 | 613220 |
| 2022-02-15 | -28.28 | $45.14 | 289400 |
| 2022-02-14 | -37.23 | $44.52 | 319600 |
| 2022-02-11 | -41.27 | $44.24 | 226904 |
| 2022-02-10 | -41.85 | $44.20 | 276400 |
| 2022-02-09 | -26.98 | $45.23 | 239327 |
| 2022-02-08 | -33.57 | $44.77 | 259846 |
| 2022-02-07 | -40.40 | $44.07 | 327731 |
| 2022-02-04 | -43.87 | $43.81 | 384800 |
| 2022-02-03 | -59.47 | $42.64 | 247200 |
| 2022-02-02 | -51.31 | $42.99 | 236300 |
| 2022-02-01 | -55.43 | $42.66 | 399400 |
| 2022-01-31 | -58.55 | $42.41 | 451900 |
| 2022-01-28 | -62.55 | $42.09 | 561600 |
| 2022-01-27 | -45.19 | $43.48 | 448600 |
| 2022-01-26 | -38.58 | $44.01 | 413600 |
| 2022-01-25 | -33.71 | $44.40 | 442000 |
| 2022-01-24 | -24.34 | $45.15 | 603816 |
| 2022-01-21 | -21.22 | $45.40 | 419000 |
| 2022-01-20 | -15.23 | $45.60 | 461209 |
| 2022-01-19 | -21.27 | $43.33 | 454900 |
| 2022-01-18 | -24.27 | $42.62 | 580100 |
| 2022-01-14 | -1.05 | $43.73 | 413323 |
| 2022-01-13 | -13.05 | $42.53 | 825500 |
| 2022-01-12 | -25.37 | $42.03 | 559500 |
| 2022-01-11 | -45.14 | $40.75 | 555515 |
| 2022-01-10 | -28.21 | $41.29 | 790246 |
| 2022-01-07 | -22.63 | $41.77 | 319000 |
| 2022-01-06 | -53.59 | $40.81 | 394500 |
| 2022-01-05 | -75.40 | $40.23 | 321000 |
| 2022-01-04 | -57.80 | $41.11 | 426000 |
| 2022-01-03 | -67.00 | $40.65 | 437123 |
| 2021-12-31 | -73.60 | $40.32 | 278800 |
| 2021-12-30 | -63.40 | $40.83 | 409819 |
| 2021-12-29 | -67.80 | $40.61 | 361900 |
| 2021-12-28 | -71.40 | $40.43 | 344700 |
| 2021-12-27 | -70.00 | $40.50 | 458100 |
| 2021-12-23 | -71.20 | $40.44 | 437130 |
| 2021-12-22 | -78.69 | $40.30 | 317430 |
| 2021-12-21 | -79.84 | $40.23 | 622217 |
| 2021-12-20 | -92.25 | $40.23 | 521900 |
| 2021-12-17 | -86.50 | $40.69 | 415000 |
| 2021-12-16 | -79.45 | $41.05 | 385400 |
| 2021-12-15 | -91.59 | $40.43 | 393101 |
| 2021-12-14 | -80.43 | $41.00 | 387900 |
| 2021-12-13 | -81.05 | $41.10 | 538500 |
| 2021-12-10 | -68.29 | $42.17 | 388103 |
| 2021-12-09 | -68.29 | $42.17 | 665400 |
| 2021-12-08 | -60.09 | $42.54 | 316900 |
| 2021-12-07 | -65.85 | $42.28 | 468400 |
| 2021-12-06 | -73.24 | $42.07 | 510034 |
| 2021-12-03 | -96.60 | $41.28 | 426006 |
| 2021-12-02 | -73.55 | $42.65 | 429100 |
| 2021-12-01 | -85.61 | $42.13 | 335715 |
| 2021-11-30 | -86.25 | $42.13 | 459200 |
| 2021-11-29 | -69.62 | $42.88 | 338717 |
| 2021-11-26 | -74.15 | $42.98 | 198100 |
| 2021-11-24 | -26.89 | $45.05 | 217221 |
| 2021-11-23 | -54.95 | $43.86 | 326738 |
| 2021-11-22 | -61.58 | $43.94 | 325814 |
| 2021-11-19 | -69.94 | $43.54 | 258510 |
| 2021-11-18 | -75.05 | $43.27 | 251000 |
| 2021-11-17 | -68.62 | $43.61 | 241726 |
| 2021-11-16 | -60.87 | $44.02 | 255724 |
| 2021-11-15 | -63.52 | $43.88 | 353547 |
| 2021-11-12 | -83.55 | $42.82 | 154313 |
| 2021-11-11 | -80.72 | $42.97 | 290321 |
| 2021-11-10 | -98.60 | $42.31 | 245708 |
| 2021-11-09 | -77.16 | $43.76 | 279700 |
| 2021-11-08 | -60.53 | $44.51 | 280200 |
| 2021-11-05 | -62.53 | $44.42 | 238022 |
| 2021-11-04 | -75.17 | $43.85 | 281100 |
| 2021-11-03 | -65.19 | $44.30 | 362800 |
| 2021-11-02 | -56.27 | $45.22 | 237109 |
| 2021-11-01 | -42.90 | $45.70 | 275536 |
| 2021-10-29 | -63.69 | $45.24 | 199935 |
| 2021-10-28 | -38.53 | $46.19 | 202707 |
| 2021-10-27 | -64.41 | $45.31 | 154644 |
| 2021-10-26 | -38.53 | $46.19 | 311617 |
| 2021-10-25 | -15.65 | $46.91 | 288741 |
| 2021-10-22 | -37.40 | $46.09 | 163812 |
| 2021-10-21 | -33.69 | $46.23 | 223500 |
| 2021-10-20 | -12.73 | $47.02 | 137200 |
| 2021-10-19 | -25.73 | $46.53 | 250700 |
| 2021-10-18 | -56.76 | $45.36 | 363838 |
| 2021-10-15 | -40.59 | $45.58 | 170200 |
| 2021-10-14 | -46.51 | $45.30 | 163636 |
| 2021-10-13 | -42.92 | $45.47 | 221800 |
| 2021-10-12 | -54.33 | $44.93 | 154342 |
| 2021-10-11 | -56.95 | $45.31 | 239028 |
| 2021-10-08 | -39.08 | $46.59 | 148300 |
| 2021-10-07 | -46.48 | $46.42 | 214903 |
| 2021-10-06 | -48.83 | $46.26 | 143000 |
| 2021-10-05 | -50.00 | $46.18 | 279503 |
| 2021-10-04 | -67.89 | $44.96 | 367040 |
| 2021-10-01 | -55.72 | $45.79 | 213430 |
| 2021-09-30 | -52.49 | $46.01 | 265400 |
| 2021-09-29 | -62.46 | $45.36 | 183527 |
| 2021-09-28 | -80.14 | $44.14 | 373310 |
| 2021-09-27 | -70.58 | $44.80 | 599144 |
| 2021-09-24 | -80.72 | $44.10 | 210022 |
| 2021-09-23 | -63.04 | $45.32 | 386900 |
| 2021-09-22 | -51.88 | $46.09 | 294024 |
| 2021-09-21 | -62.95 | $45.33 | 462623 |
| 2021-09-20 | -98.13 | $42.90 | 1.3M |
| 2021-09-17 | -93.54 | $45.09 | 233904 |
| 2021-09-16 | -88.55 | $45.42 | 330800 |
| 2021-09-15 | -92.20 | $46.46 | 344818 |
| 2021-09-14 | -73.93 | $48.02 | 155900 |
| 2021-09-13 | -55.01 | $48.68 | 153244 |
| 2021-09-10 | -51.58 | $48.80 | 247300 |
| 2021-09-09 | -64.30 | $48.06 | 270600 |
| 2021-09-08 | -43.80 | $48.87 | 516200 |
| 2021-09-07 | -41.27 | $48.97 | 512230 |
| 2021-09-03 | -68.35 | $47.90 | 166734 |
| 2021-09-02 | -76.71 | $47.57 | 195400 |
| 2021-09-01 | -60.76 | $48.20 | 272913 |
| 2021-08-31 | -70.13 | $47.83 | 220336 |
| 2021-08-30 | -60.51 | $48.21 | 333117 |
| 2021-08-27 | -41.52 | $48.96 | 250800 |
| 2021-08-26 | -60.00 | $48.23 | 189200 |
| 2021-08-25 | -40.51 | $49.00 | 245738 |
| 2021-08-24 | -27.38 | $48.93 | 238921 |
| 2021-08-23 | -15.08 | $49.68 | 254415 |
| 2021-08-20 | -14.10 | $49.74 | 183621 |
| 2021-08-19 | -1.64 | $50.50 | 214719 |
| 2021-08-18 | -9.71 | $49.71 | 233942 |
| 2021-08-17 | -8.14 | $49.69 | 255000 |
| 2021-08-16 | -25.73 | $48.57 | 215041 |
| 2021-08-13 | -36.31 | $47.99 | 221900 |
| 2021-08-12 | -55.29 | $46.95 | 189004 |
| 2021-08-11 | -31.39 | $48.26 | 171700 |
| 2021-08-10 | -37.04 | $47.95 | 193007 |
| 2021-08-09 | -40.42 | $47.89 | 196200 |
| 2021-08-06 | -51.85 | $47.24 | 196800 |
| 2021-08-05 | -54.13 | $47.11 | 174616 |
| 2021-08-04 | -40.95 | $47.86 | 173240 |
| 2021-08-03 | -44.44 | $47.80 | 284300 |
| 2021-08-02 | -51.18 | $47.40 | 414122 |
| 2021-07-30 | -42.09 | $47.94 | 326600 |
| 2021-07-29 | -52.53 | $47.32 | 335436 |
| 2021-07-28 | -77.10 | $45.86 | 440839 |
| 2021-07-27 | -89.42 | $45.96 | 766500 |
| 2021-07-26 | -77.15 | $48.11 | 264800 |
| 2021-07-23 | -59.75 | $48.72 | 238800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
15.79
2026-07-21
Close Price
$39.13
Vol: 197959Average Directional Index - Detailed Analysis
Minimum
6.72
Average
15.20
Maximum
46.41
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 15.79 | $39.13 | 197959 |
| 2026-07-20 | 16.43 | $38.68 | 722500 |
| 2026-07-17 | 17.21 | $38.66 | 365500 |
| 2026-07-16 | 18.11 | $38.71 | 425324 |
| 2026-07-15 | 18.81 | $39.41 | 652500 |
| 2026-07-14 | 19.37 | $38.16 | 532500 |
| 2026-07-13 | 20.03 | $36.99 | 673200 |
| 2026-07-10 | 19.96 | $37.27 | 276700 |
| 2026-07-09 | 19.96 | $37.05 | 520918 |
| 2026-07-08 | 19.85 | $37.13 | 426300 |
| 2026-07-07 | 19.82 | $36.98 | 554700 |
| 2026-07-06 | 19.75 | $37.74 | 485000 |
| 2026-07-02 | 19.90 | $37.17 | 444100 |
| 2026-07-01 | 19.97 | $36.91 | 349100 |
| 2026-06-30 | 19.78 | $36.59 | 436300 |
| 2026-06-29 | 19.69 | $36.72 | 427103 |
| 2026-06-26 | 19.45 | $36.46 | 1.4M |
| 2026-06-25 | 18.99 | $36.39 | 1.4M |
| 2026-06-24 | 18.58 | $37.59 | 1.0M |
| 2026-06-23 | 18.52 | $37.78 | 2.1M |
| 2026-06-22 | 18.45 | $37.86 | 659800 |
| 2026-06-18 | 18.58 | $37.49 | 756449 |
| 2026-06-17 | 18.13 | $37.76 | 779900 |
| 2026-06-16 | 17.77 | $38.30 | 462700 |
| 2026-06-15 | 17.54 | $38.89 | 645500 |
| 2026-06-12 | 17.42 | $38.22 | 630600 |
| 2026-06-11 | 16.84 | $38.02 | 992132 |
| 2026-06-10 | 16.14 | $35.83 | 577500 |
| 2026-06-09 | 14.39 | $36.41 | 999726 |
| 2026-06-08 | 12.56 | $36.97 | 702300 |
| 2026-06-05 | 10.94 | $37.20 | 472800 |
| 2026-06-04 | 9.25 | $39.21 | 501200 |
| 2026-06-03 | 8.00 | $41.78 | 308917 |
| 2026-06-02 | 7.78 | $42.02 | 297310 |
| 2026-06-01 | 7.48 | $41.69 | 210800 |
| 2026-05-29 | 7.17 | $42.06 | 204400 |
| 2026-05-28 | 6.72 | $43.02 | 207631 |
| 2026-05-27 | 6.75 | $43.08 | 184625 |
| 2026-05-26 | 7.08 | $43.16 | 158600 |
| 2026-05-22 | 7.33 | $43.74 | 296025 |
| 2026-05-21 | 7.65 | $43.93 | 173200 |
| 2026-05-20 | 7.99 | $43.43 | 276200 |
| 2026-05-19 | 8.24 | $43.67 | 248428 |
| 2026-05-18 | 8.66 | $44.40 | 441200 |
| 2026-05-15 | 8.59 | $44.52 | 554100 |
| 2026-05-14 | 8.51 | $45.00 | 349500 |
| 2026-05-13 | 8.28 | $45.53 | 306600 |
| 2026-05-12 | 8.05 | $44.43 | 214200 |
| 2026-05-11 | 8.22 | $44.56 | 165700 |
| 2026-05-08 | 8.40 | $44.59 | 304600 |
| 2026-05-07 | 8.32 | $44.83 | 358100 |
| 2026-05-06 | 7.95 | $45.33 | 788806 |
| 2026-05-05 | 7.47 | $44.14 | 461528 |
| 2026-05-04 | 7.44 | $43.75 | 246900 |
| 2026-05-01 | 7.54 | $44.50 | 198903 |
| 2026-04-30 | 7.41 | $44.25 | 263600 |
| 2026-04-29 | 7.42 | $42.75 | 166700 |
| 2026-04-28 | 7.62 | $42.56 | 182647 |
| 2026-04-27 | 7.69 | $42.39 | 212500 |
| 2026-04-24 | 7.75 | $41.91 | 185640 |
| 2026-04-23 | 7.53 | $41.75 | 480246 |
| 2026-04-22 | 7.30 | $42.50 | 182344 |
| 2026-04-21 | 7.37 | $42.12 | 243900 |
| 2026-04-20 | 7.28 | $43.01 | 216600 |
| 2026-04-17 | 7.61 | $42.79 | 328500 |
| 2026-04-16 | 7.95 | $42.77 | 203400 |
| 2026-04-15 | 7.71 | $43.25 | 177900 |
| 2026-04-14 | 7.49 | $44.92 | 230905 |
| 2026-04-13 | 7.72 | $45.29 | 227131 |
| 2026-04-10 | 8.02 | $45.59 | 166345 |
| 2026-04-09 | 7.99 | $45.87 | 246205 |
| 2026-04-08 | 7.96 | $45.33 | 370725 |
| 2026-04-07 | 7.64 | $44.60 | 293241 |
| 2026-04-06 | 7.81 | $44.48 | 197029 |
| 2026-04-02 | 7.84 | $44.57 | 364200 |
| 2026-04-01 | 7.86 | $44.85 | 354200 |
| 2026-03-31 | 7.68 | $44.42 | 378400 |
| 2026-03-30 | 7.67 | $43.35 | 266540 |
| 2026-03-27 | 7.92 | $43.43 | 262430 |
| 2026-03-26 | 8.23 | $43.90 | 270318 |
| 2026-03-25 | 8.28 | $44.29 | 386600 |
| 2026-03-24 | 8.49 | $43.25 | 311204 |
| 2026-03-23 | 8.81 | $41.75 | 313422 |
| 2026-03-20 | 8.62 | $42.62 | 352900 |
| 2026-03-19 | 9.01 | $42.27 | 371600 |
| 2026-03-18 | 9.01 | $41.97 | 335800 |
| 2026-03-17 | 9.21 | $42.79 | 965300 |
| 2026-03-16 | 9.55 | $43.08 | 594100 |
| 2026-03-13 | 9.91 | $41.93 | 530313 |
| 2026-03-12 | 10.00 | $42.55 | 261624 |
| 2026-03-11 | 10.31 | $43.86 | 287100 |
| 2026-03-10 | 10.51 | $43.58 | 355220 |
| 2026-03-09 | 10.72 | $42.32 | 771918 |
| 2026-03-06 | 10.87 | $42.76 | 458200 |
| 2026-03-05 | 11.38 | $43.07 | 385039 |
| 2026-03-04 | 11.89 | $42.06 | 397149 |
| 2026-03-03 | 11.96 | $42.79 | 498031 |
| 2026-03-02 | 12.21 | $43.69 | 249113 |
| 2026-02-27 | 12.76 | $44.17 | 249300 |
| 2026-02-26 | 12.93 | $43.42 | 201800 |
| 2026-02-25 | 13.45 | $43.57 | 346710 |
| 2026-02-24 | 14.00 | $43.62 | 215200 |
| 2026-02-23 | 14.45 | $43.29 | 281819 |
| 2026-02-20 | 14.92 | $42.88 | 236100 |
| 2026-02-19 | 15.57 | $42.22 | 244116 |
| 2026-02-18 | 16.00 | $42.16 | 231208 |
| 2026-02-17 | 16.55 | $41.93 | 278840 |
| 2026-02-13 | 16.99 | $40.99 | 371700 |
| 2026-02-12 | 16.93 | $42.20 | 486625 |
| 2026-02-11 | 17.52 | $43.68 | 277600 |
| 2026-02-10 | 18.07 | $44.06 | 409700 |
| 2026-02-09 | 18.40 | $44.65 | 474600 |
| 2026-02-06 | 18.66 | $43.93 | 244000 |
| 2026-02-05 | 19.26 | $44.60 | 443800 |
| 2026-02-04 | 19.24 | $45.81 | 758611 |
| 2026-02-03 | 18.49 | $45.69 | 241038 |
| 2026-02-02 | 17.88 | $45.98 | 218600 |
| 2026-01-30 | 16.86 | $46.15 | 277902 |
| 2026-01-29 | 15.79 | $46.43 | 236343 |
| 2026-01-28 | 14.66 | $45.06 | 256400 |
| 2026-01-27 | 13.94 | $44.63 | 189449 |
| 2026-01-26 | 13.46 | $42.81 | 213500 |
| 2026-01-23 | 13.75 | $42.62 | 227700 |
| 2026-01-22 | 14.25 | $42.66 | 196517 |
| 2026-01-21 | 14.65 | $42.68 | 237620 |
| 2026-01-20 | 15.07 | $42.09 | 285900 |
| 2026-01-16 | 15.66 | $42.62 | 228300 |
| 2026-01-15 | 16.16 | $43.81 | 188742 |
| 2026-01-14 | 16.01 | $43.31 | 265221 |
| 2026-01-13 | 16.08 | $43.32 | 214741 |
| 2026-01-12 | 16.16 | $43.68 | 249807 |
| 2026-01-09 | 16.23 | $43.67 | 152000 |
| 2026-01-08 | 16.10 | $43.38 | 198400 |
| 2026-01-07 | 16.08 | $43.92 | 215300 |
| 2026-01-06 | 15.28 | $44.15 | 204228 |
| 2026-01-05 | 14.43 | $43.67 | 239600 |
| 2026-01-02 | 14.02 | $42.85 | 259139 |
| 2025-12-31 | 13.87 | $41.03 | 116900 |
| 2025-12-30 | 14.55 | $42.17 | 244428 |
| 2025-12-29 | 14.89 | $42.43 | 123900 |
| 2025-12-26 | 15.05 | $43.26 | 114811 |
| 2025-12-24 | 14.32 | $42.85 | 113200 |
| 2025-12-23 | 13.66 | $42.60 | 260000 |
| 2025-12-22 | 13.17 | $42.70 | 330300 |
| 2025-12-19 | 12.66 | $42.43 | 301300 |
| 2025-12-18 | 12.06 | $41.92 | 213642 |
| 2025-12-17 | 11.65 | $41.28 | 174110 |
| 2025-12-16 | 11.37 | $41.27 | 251224 |
| 2025-12-15 | 11.40 | $41.39 | 189200 |
| 2025-12-12 | 11.23 | $40.10 | 416100 |
| 2025-12-11 | 11.62 | $40.13 | 242600 |
| 2025-12-10 | 12.20 | $40.15 | 181200 |
| 2025-12-09 | 12.81 | $39.85 | 226804 |
| 2025-12-08 | 13.23 | $40.11 | 249128 |
| 2025-12-05 | 13.89 | $40.27 | 148917 |
| 2025-12-04 | 14.51 | $40.45 | 180800 |
| 2025-12-03 | 15.03 | $41.07 | 387900 |
| 2025-12-02 | 15.37 | $41.42 | 157800 |
| 2025-12-01 | 15.43 | $41.54 | 235217 |
| 2025-11-28 | 15.41 | $41.72 | 118806 |
| 2025-11-26 | 15.38 | $41.72 | 192214 |
| 2025-11-25 | 15.30 | $40.99 | 247000 |
| 2025-11-24 | 15.58 | $40.98 | 391200 |
| 2025-11-21 | 15.87 | $39.96 | 312739 |
| 2025-11-20 | 16.58 | $39.82 | 332205 |
| 2025-11-19 | 17.15 | $40.14 | 223806 |
| 2025-11-18 | 17.98 | $40.72 | 312200 |
| 2025-11-17 | 18.69 | $41.50 | 159101 |
| 2025-11-14 | 18.87 | $42.36 | 305800 |
| 2025-11-13 | 18.62 | $42.81 | 176819 |
| 2025-11-12 | 18.03 | $43.33 | 221709 |
| 2025-11-11 | 17.11 | $42.61 | 342600 |
| 2025-11-10 | 16.32 | $42.12 | 1.7M |
| 2025-11-07 | 15.71 | $42.19 | 573400 |
| 2025-11-06 | 15.06 | $41.68 | 288739 |
| 2025-11-05 | 14.50 | $40.68 | 210949 |
| 2025-11-04 | 14.02 | $40.85 | 292300 |
| 2025-11-03 | 13.64 | $41.17 | 247100 |
| 2025-10-31 | 13.19 | $38.97 | 250137 |
| 2025-10-30 | 13.55 | $37.58 | 234918 |
| 2025-10-29 | 14.02 | $39.14 | 244000 |
| 2025-10-28 | 14.12 | $39.13 | 1.1M |
| 2025-10-27 | 14.24 | $37.58 | 1.0M |
| 2025-10-24 | 14.55 | $36.77 | 192800 |
| 2025-10-23 | 14.31 | $36.72 | 181400 |
| 2025-10-22 | 14.06 | $36.16 | 162240 |
| 2025-10-21 | 13.48 | $37.31 | 167000 |
| 2025-10-20 | 13.59 | $37.53 | 138700 |
| 2025-10-17 | 13.71 | $36.54 | 212536 |
| 2025-10-16 | 13.01 | $36.30 | 156343 |
| 2025-10-15 | 12.38 | $36.39 | 142034 |
| 2025-10-14 | 11.74 | $36.48 | 225920 |
| 2025-10-13 | 11.07 | $36.85 | 168447 |
| 2025-10-10 | 10.68 | $36.19 | 208344 |
| 2025-10-09 | 10.28 | $37.66 | 145500 |
| 2025-10-08 | 10.67 | $38.39 | 192723 |
| 2025-10-07 | 10.89 | $38.64 | 137219 |
| 2025-10-06 | 10.89 | $38.89 | 173100 |
| 2025-10-03 | 10.76 | $38.14 | 185131 |
| 2025-10-02 | 10.76 | $38.18 | 291500 |
| 2025-10-01 | 10.98 | $38.50 | 226600 |
| 2025-09-30 | 10.97 | $38.43 | 165500 |
| 2025-09-29 | 11.04 | $38.32 | 237615 |
| 2025-09-26 | 11.14 | $37.05 | 831000 |
| 2025-09-25 | 11.32 | $36.50 | 245646 |
| 2025-09-24 | 11.15 | $36.00 | 296006 |
| 2025-09-23 | 10.86 | $36.49 | 193400 |
| 2025-09-22 | 10.84 | $37.23 | 156900 |
| 2025-09-19 | 10.94 | $36.84 | 279400 |
| 2025-09-18 | 10.87 | $37.82 | 244300 |
| 2025-09-17 | 11.37 | $38.16 | 188500 |
| 2025-09-16 | 11.63 | $38.39 | 168400 |
| 2025-09-15 | 11.91 | $38.79 | 194542 |
| 2025-09-12 | 11.74 | $38.82 | 255000 |
| 2025-09-11 | 11.48 | $39.21 | 158700 |
| 2025-09-10 | 11.20 | $38.66 | 171500 |
| 2025-09-09 | 11.05 | $38.44 | 278800 |
| 2025-09-08 | 11.12 | $37.46 | 644000 |
| 2025-09-05 | 11.58 | $37.13 | 279936 |
| 2025-09-04 | 11.81 | $37.12 | 185300 |
| 2025-09-03 | 12.03 | $37.19 | 195120 |
| 2025-09-02 | 12.45 | $37.36 | 202800 |
| 2025-08-29 | 12.90 | $37.98 | 194540 |
| 2025-08-28 | 13.23 | $37.47 | 195014 |
| 2025-08-27 | 13.82 | $36.99 | 264620 |
| 2025-08-26 | 14.28 | $37.90 | 136406 |
| 2025-08-25 | 14.68 | $37.91 | 135824 |
| 2025-08-22 | 15.00 | $37.91 | 192900 |
| 2025-08-21 | 15.50 | $37.83 | 171900 |
| 2025-08-20 | 15.82 | $38.13 | 174300 |
| 2025-08-19 | 16.09 | $37.86 | 239335 |
| 2025-08-18 | 16.31 | $38.30 | 124503 |
| 2025-08-15 | 16.26 | $38.36 | 166534 |
| 2025-08-14 | 16.18 | $38.98 | 171600 |
| 2025-08-13 | 15.78 | $39.12 | 173800 |
| 2025-08-12 | 15.09 | $38.14 | 127800 |
| 2025-08-11 | 14.87 | $37.41 | 153600 |
| 2025-08-08 | 14.91 | $37.68 | 144710 |
| 2025-08-07 | 14.89 | $37.70 | 165700 |
| 2025-08-06 | 14.77 | $37.55 | 123200 |
| 2025-08-05 | 14.84 | $37.48 | 175900 |
| 2025-08-04 | 14.91 | $36.75 | 215000 |
| 2025-08-01 | 15.36 | $36.19 | 136436 |
| 2025-07-31 | 16.04 | $37.23 | 151400 |
| 2025-07-30 | 16.08 | $37.64 | 152905 |
| 2025-07-29 | 15.85 | $38.09 | 216621 |
| 2025-07-28 | 15.33 | $37.55 | 263024 |
| 2025-07-25 | 14.97 | $36.24 | 552400 |
| 2025-07-24 | 15.34 | $36.17 | 137506 |
| 2025-07-23 | 15.34 | $36.42 | 208230 |
| 2025-07-22 | 15.19 | $35.71 | 132945 |
| 2025-07-21 | 15.65 | $35.51 | 219500 |
| 2025-07-18 | 16.20 | $35.23 | 222500 |
| 2025-07-17 | 16.89 | $34.80 | 184300 |
| 2025-07-16 | 17.55 | $34.77 | 164000 |
| 2025-07-15 | 18.25 | $35.19 | 183100 |
| 2025-07-14 | 19.16 | $34.98 | 132800 |
| 2025-07-11 | 20.06 | $35.48 | 250930 |
| 2025-07-10 | 20.84 | $34.81 | 296600 |
| 2025-07-09 | 21.59 | $35.02 | 213142 |
| 2025-07-08 | 22.38 | $34.97 | 151200 |
| 2025-07-07 | 23.15 | $34.88 | 240137 |
| 2025-07-03 | 23.95 | $36.96 | 87131 |
| 2025-07-02 | 24.06 | $36.33 | 360600 |
| 2025-07-01 | 24.59 | $36.22 | 162343 |
| 2025-06-30 | 25.10 | $36.18 | 168418 |
| 2025-06-27 | 25.66 | $36.56 | 235800 |
| 2025-06-26 | 25.74 | $36.29 | 221100 |
| 2025-06-25 | 25.83 | $36.45 | 223100 |
| 2025-06-24 | 25.61 | $36.41 | 249311 |
| 2025-06-23 | 25.39 | $35.01 | 241224 |
| 2025-06-20 | 25.74 | $34.48 | 153200 |
| 2025-06-18 | 26.40 | $34.68 | 589515 |
| 2025-06-17 | 26.65 | $35.02 | 148900 |
| 2025-06-16 | 26.70 | $35.00 | 179131 |
| 2025-06-13 | 26.59 | $35.17 | 162726 |
| 2025-06-12 | 26.36 | $35.40 | 165419 |
| 2025-06-11 | 26.13 | $35.76 | 304200 |
| 2025-06-10 | 25.74 | $35.65 | 111000 |
| 2025-06-09 | 25.00 | $35.23 | 244800 |
| 2025-06-06 | 24.47 | $34.49 | 266500 |
| 2025-06-05 | 24.23 | $34.23 | 313900 |
| 2025-06-04 | 24.07 | $33.93 | 136533 |
| 2025-06-03 | 24.06 | $34.19 | 263600 |
| 2025-06-02 | 23.48 | $33.73 | 190540 |
| 2025-05-30 | 23.09 | $33.26 | 300600 |
| 2025-05-29 | 22.73 | $32.95 | 226832 |
| 2025-05-28 | 22.42 | $32.95 | 394500 |
| 2025-05-27 | 22.37 | $33.34 | 213602 |
| 2025-05-23 | 22.10 | $33.03 | 288900 |
| 2025-05-22 | 21.78 | $33.41 | 231935 |
| 2025-05-21 | 21.55 | $33.41 | 337100 |
| 2025-05-20 | 21.05 | $34.26 | 509612 |
| 2025-05-19 | 20.04 | $33.84 | 894300 |
| 2025-05-16 | 19.27 | $33.77 | 424600 |
| 2025-05-15 | 18.48 | $33.61 | 442118 |
| 2025-05-14 | 17.65 | $33.76 | 1.5M |
| 2025-05-13 | 16.89 | $32.32 | 754446 |
| 2025-05-12 | 16.60 | $32.51 | 496936 |
| 2025-05-09 | 16.14 | $31.67 | 256800 |
| 2025-05-08 | 16.08 | $31.59 | 314703 |
| 2025-05-07 | 16.10 | $31.58 | 213600 |
| 2025-05-06 | 15.97 | $31.50 | 461900 |
| 2025-05-05 | 15.98 | $30.79 | 259727 |
| 2025-05-02 | 16.17 | $30.80 | 759319 |
| 2025-05-01 | 16.48 | $29.95 | 411703 |
| 2025-04-30 | 17.21 | $29.79 | 324400 |
| 2025-04-29 | 18.05 | $28.20 | 215200 |
| 2025-04-28 | 18.06 | $28.29 | 263230 |
| 2025-04-25 | 18.21 | $28.56 | 203500 |
| 2025-04-24 | 18.46 | $28.91 | 271312 |
| 2025-04-23 | 18.86 | $28.76 | 351200 |
| 2025-04-22 | 19.33 | $28.28 | 329400 |
| 2025-04-21 | 19.34 | $27.54 | 331600 |
| 2025-04-17 | 19.25 | $27.61 | 780006 |
| 2025-04-16 | 19.38 | $27.18 | 839903 |
| 2025-04-15 | 19.24 | $27.08 | 834609 |
| 2025-04-14 | 18.90 | $27.00 | 755438 |
| 2025-04-11 | 18.54 | $26.20 | 1.1M |
| 2025-04-10 | 17.53 | $25.77 | 1.3M |
| 2025-04-09 | 16.38 | $26.17 | 1.4M |
| 2025-04-08 | 15.17 | $26.33 | 942843 |
| 2025-04-07 | 14.18 | $26.91 | 883900 |
| 2025-04-04 | 13.31 | $28.67 | 454021 |
| 2025-04-03 | 12.94 | $30.62 | 288900 |
| 2025-04-02 | 13.55 | $30.89 | 236741 |
| 2025-04-01 | 13.87 | $30.81 | 441500 |
| 2025-03-31 | 14.39 | $30.25 | 554300 |
| 2025-03-28 | 14.95 | $30.54 | 1.9M |
| 2025-03-27 | 15.49 | $31.10 | 2.6M |
| 2025-03-26 | 15.98 | $30.36 | 641922 |
| 2025-03-25 | 16.73 | $30.32 | 281549 |
| 2025-03-24 | 17.56 | $30.68 | 239800 |
| 2025-03-21 | 18.29 | $31.14 | 381900 |
| 2025-03-20 | 18.83 | $31.81 | 212900 |
| 2025-03-19 | 18.90 | $32.61 | 391700 |
| 2025-03-18 | 18.46 | $32.10 | 508682 |
| 2025-03-17 | 18.35 | $32.72 | 435018 |
| 2025-03-14 | 18.22 | $32.04 | 345500 |
| 2025-03-13 | 18.49 | $32.71 | 600932 |
| 2025-03-12 | 18.53 | $33.08 | 879400 |
| 2025-03-11 | 18.03 | $32.77 | 311600 |
| 2025-03-10 | 17.57 | $32.01 | 617600 |
| 2025-03-07 | 17.15 | $32.65 | 267837 |
| 2025-03-06 | 16.18 | $32.66 | 480400 |
| 2025-03-05 | 15.16 | $32.07 | 228735 |
| 2025-03-04 | 14.44 | $30.91 | 543135 |
| 2025-03-03 | 14.12 | $30.05 | 311311 |
| 2025-02-28 | 13.93 | $30.69 | 322000 |
| 2025-02-27 | 13.34 | $31.07 | 261508 |
| 2025-02-26 | 12.30 | $30.76 | 2.1M |
| 2025-02-25 | 11.39 | $29.74 | 211100 |
| 2025-02-24 | 10.99 | $29.61 | 256300 |
| 2025-02-21 | 10.56 | $29.89 | 229902 |
| 2025-02-20 | 9.97 | $28.81 | 229711 |
| 2025-02-19 | 9.96 | $28.59 | 251507 |
| 2025-02-18 | 9.95 | $28.29 | 236704 |
| 2025-02-14 | 10.14 | $28.84 | 266716 |
| 2025-02-13 | 10.07 | $28.23 | 531527 |
| 2025-02-12 | 10.42 | $26.80 | 719445 |
| 2025-02-11 | 9.96 | $26.53 | 310827 |
| 2025-02-10 | 9.31 | $27.11 | 378336 |
| 2025-02-07 | 8.85 | $27.21 | 288838 |
| 2025-02-06 | 8.80 | $27.38 | 343613 |
| 2025-02-05 | 8.66 | $27.20 | 572700 |
| 2025-02-04 | 8.47 | $27.89 | 283400 |
| 2025-02-03 | 8.43 | $27.73 | 518715 |
| 2025-01-31 | 8.22 | $28.22 | 429100 |
| 2025-01-30 | 8.50 | $28.61 | 402335 |
| 2025-01-29 | 8.80 | $28.06 | 423900 |
| 2025-01-28 | 9.24 | $28.09 | 334100 |
| 2025-01-27 | 9.44 | $28.16 | 1.4M |
| 2025-01-24 | 9.93 | $28.16 | 330319 |
| 2025-01-23 | 10.33 | $28.04 | 353100 |
| 2025-01-22 | 10.76 | $28.27 | 378000 |
| 2025-01-21 | 11.26 | $28.54 | 684707 |
| 2025-01-17 | 11.56 | $28.23 | 521800 |
| 2025-01-16 | 12.15 | $27.76 | 984900 |
| 2025-01-15 | 12.43 | $27.45 | 496100 |
| 2025-01-14 | 12.34 | $27.04 | 544600 |
| 2025-01-13 | 11.99 | $26.89 | 780000 |
| 2025-01-10 | 11.65 | $26.81 | 590600 |
| 2025-01-08 | 11.33 | $27.61 | 225100 |
| 2025-01-07 | 11.37 | $27.92 | 433500 |
| 2025-01-06 | 11.66 | $28.53 | 695828 |
| 2025-01-03 | 12.15 | $28.69 | 379302 |
| 2025-01-02 | 12.66 | $28.34 | 364435 |
| 2024-12-31 | 13.31 | $28.82 | 293000 |
| 2024-12-30 | 13.43 | $28.74 | 500900 |
| 2024-12-27 | 13.55 | $29.03 | 526514 |
| 2024-12-26 | 13.89 | $29.28 | 295915 |
| 2024-12-24 | 14.25 | $29.33 | 208510 |
| 2024-12-23 | 14.85 | $28.72 | 686400 |
| 2024-12-20 | 15.01 | $28.21 | 537148 |
| 2024-12-19 | 14.95 | $27.97 | 603715 |
| 2024-12-18 | 14.68 | $27.83 | 523635 |
| 2024-12-17 | 14.39 | $28.31 | 1.6M |
| 2024-12-16 | 14.17 | $28.20 | 1.2M |
| 2024-12-13 | 13.84 | $29.03 | 376700 |
| 2024-12-12 | 13.84 | $29.34 | 516700 |
| 2024-12-11 | 14.00 | $29.75 | 708100 |
| 2024-12-10 | 14.47 | $30.32 | 449100 |
| 2024-12-09 | 15.12 | $30.68 | 773541 |
| 2024-12-06 | 15.60 | $29.16 | 399900 |
| 2024-12-05 | 15.69 | $28.93 | 477900 |
| 2024-12-04 | 15.44 | $29.16 | 450234 |
| 2024-12-03 | 15.43 | $29.58 | 407504 |
| 2024-12-02 | 15.64 | $29.65 | 426221 |
| 2024-11-29 | 15.86 | $30.10 | 240401 |
| 2024-11-27 | 16.15 | $29.75 | 344818 |
| 2024-11-26 | 16.11 | $29.14 | 479300 |
| 2024-11-25 | 15.77 | $29.09 | 509016 |
| 2024-11-22 | 15.26 | $28.83 | 337500 |
| 2024-11-21 | 14.72 | $29.09 | 441800 |
| 2024-11-20 | 14.24 | $29.29 | 427733 |
| 2024-11-19 | 13.91 | $29.16 | 328900 |
| 2024-11-18 | 13.49 | $29.51 | 330900 |
| 2024-11-15 | 13.06 | $29.02 | 2.2M |
| 2024-11-14 | 12.60 | $29.86 | 497526 |
| 2024-11-13 | 12.41 | $29.98 | 502117 |
| 2024-11-12 | 12.40 | $30.08 | 557418 |
| 2024-11-11 | 12.42 | $31.04 | 315900 |
| 2024-11-08 | 12.87 | $31.32 | 390100 |
| 2024-11-07 | 13.39 | $32.48 | 293100 |
| 2024-11-06 | 14.00 | $31.36 | 200800 |
| 2024-11-05 | 14.24 | $32.29 | 227200 |
| 2024-11-04 | 14.94 | $31.90 | 196000 |
| 2024-11-01 | 15.50 | $31.94 | 244800 |
| 2024-10-31 | 16.10 | $31.73 | 204400 |
| 2024-10-30 | 16.50 | $31.75 | 735800 |
| 2024-10-29 | 16.92 | $32.19 | 290712 |
| 2024-10-28 | 17.66 | $32.52 | 431700 |
| 2024-10-25 | 18.44 | $32.32 | 247400 |
| 2024-10-24 | 19.30 | $32.08 | 1.1M |
| 2024-10-23 | 20.03 | $31.55 | 1.4M |
| 2024-10-22 | 20.69 | $31.81 | 178622 |
| 2024-10-21 | 21.45 | $31.81 | 178417 |
| 2024-10-18 | 22.27 | $32.66 | 199515 |
| 2024-10-17 | 23.39 | $32.20 | 572933 |
| 2024-10-16 | 24.61 | $32.83 | 280100 |
| 2024-10-15 | 25.51 | $32.59 | 727600 |
| 2024-10-14 | 26.46 | $34.11 | 317000 |
| 2024-10-11 | 27.00 | $34.84 | 628318 |
| 2024-10-10 | 27.41 | $34.62 | 569721 |
| 2024-10-09 | 27.81 | $34.21 | 282711 |
| 2024-10-08 | 28.41 | $33.81 | 570900 |
| 2024-10-07 | 29.10 | $37.82 | 441300 |
| 2024-10-04 | 27.98 | $38.42 | 208900 |
| 2024-10-03 | 26.08 | $36.64 | 330000 |
| 2024-10-02 | 24.31 | $37.55 | 390440 |
| 2024-10-01 | 22.13 | $36.36 | 230600 |
| 2024-09-30 | 20.09 | $35.19 | 489600 |
| 2024-09-27 | 17.91 | $35.55 | 798009 |
| 2024-09-26 | 15.73 | $33.77 | 509400 |
| 2024-09-25 | 13.82 | $31.42 | 189827 |
| 2024-09-24 | 12.48 | $32.00 | 593200 |
| 2024-09-23 | 10.89 | $30.25 | 295700 |
| 2024-09-20 | 9.96 | $29.78 | 223410 |
| 2024-09-19 | 9.20 | $29.27 | 151700 |
| 2024-09-18 | 8.71 | $28.11 | 277243 |
| 2024-09-17 | 8.78 | $28.27 | 180000 |
| 2024-09-16 | 8.68 | $28.20 | 1.1M |
| 2024-09-13 | 8.77 | $28.25 | 331031 |
| 2024-09-12 | 8.83 | $28.42 | 334700 |
| 2024-09-11 | 8.89 | $27.55 | 369500 |
| 2024-09-10 | 9.00 | $27.36 | 920422 |
| 2024-09-09 | 9.26 | $28.15 | 364000 |
| 2024-09-06 | 9.40 | $28.00 | 329900 |
| 2024-09-05 | 9.51 | $28.38 | 432929 |
| 2024-09-04 | 9.70 | $28.02 | 487040 |
| 2024-09-03 | 10.11 | $27.98 | 450300 |
| 2024-08-30 | 10.26 | $28.39 | 577500 |
| 2024-08-29 | 10.23 | $28.63 | 433100 |
| 2024-08-28 | 9.88 | $28.18 | 327512 |
| 2024-08-27 | 9.70 | $28.45 | 343800 |
| 2024-08-26 | 9.14 | $28.13 | 372300 |
| 2024-08-23 | 8.78 | $28.11 | 777514 |
| 2024-08-22 | 8.40 | $27.72 | 845600 |
| 2024-08-21 | 8.15 | $26.45 | 308924 |
| 2024-08-20 | 8.29 | $26.45 | 229225 |
| 2024-08-19 | 8.65 | $26.86 | 437900 |
| 2024-08-16 | 8.99 | $26.90 | 259700 |
| 2024-08-15 | 9.40 | $26.79 | 579400 |
| 2024-08-14 | 9.82 | $26.36 | 334719 |
| 2024-08-13 | 10.28 | $27.26 | 298744 |
| 2024-08-12 | 10.18 | $26.69 | 562535 |
| 2024-08-09 | 10.34 | $26.82 | 579319 |
| 2024-08-08 | 10.21 | $27.04 | 592013 |
| 2024-08-07 | 10.22 | $26.49 | 409100 |
| 2024-08-06 | 10.40 | $26.18 | 920800 |
| 2024-08-05 | 10.89 | $27.09 | 787800 |
| 2024-08-02 | 11.40 | $26.39 | 382000 |
| 2024-08-01 | 11.64 | $26.68 | 1.2M |
| 2024-07-31 | 12.18 | $26.71 | 783627 |
| 2024-07-30 | 12.54 | $27.00 | 539100 |
| 2024-07-29 | 12.78 | $26.68 | 892300 |
| 2024-07-26 | 12.83 | $26.51 | 935448 |
| 2024-07-25 | 12.87 | $26.03 | 1.1M |
| 2024-07-24 | 12.53 | $26.21 | 293336 |
| 2024-07-23 | 12.43 | $27.36 | 494618 |
| 2024-07-22 | 13.02 | $27.66 | 508000 |
| 2024-07-19 | 13.68 | $27.80 | 1.4M |
| 2024-07-18 | 14.32 | $27.51 | 504200 |
| 2024-07-17 | 15.05 | $27.81 | 278143 |
| 2024-07-16 | 15.70 | $27.56 | 791100 |
| 2024-07-15 | 16.36 | $28.03 | 559339 |
| 2024-07-12 | 16.97 | $28.28 | 339400 |
| 2024-07-11 | 17.53 | $27.85 | 647635 |
| 2024-07-10 | 18.38 | $26.75 | 273000 |
| 2024-07-09 | 18.28 | $26.37 | 513436 |
| 2024-07-08 | 17.82 | $25.92 | 576834 |
| 2024-07-05 | 17.33 | $26.27 | 567400 |
| 2024-07-03 | 16.96 | $27.41 | 163228 |
| 2024-07-02 | 16.92 | $26.98 | 493600 |
| 2024-07-01 | 16.58 | $27.14 | 687947 |
| 2024-06-28 | 16.49 | $27.03 | 492700 |
| 2024-06-27 | 16.20 | $27.13 | 422800 |
| 2024-06-26 | 15.68 | $27.59 | 273400 |
| 2024-06-25 | 15.28 | $28.02 | 472818 |
| 2024-06-24 | 15.09 | $28.46 | 491300 |
| 2024-06-21 | 15.03 | $28.51 | 386438 |
| 2024-06-20 | 15.23 | $28.43 | 318411 |
| 2024-06-18 | 15.44 | $28.48 | 1.8M |
| 2024-06-17 | 15.82 | $28.62 | 465638 |
| 2024-06-14 | 15.81 | $28.33 | 242400 |
| 2024-06-13 | 15.54 | $28.75 | 327345 |
| 2024-06-12 | 15.56 | $29.08 | 329500 |
| 2024-06-11 | 15.69 | $29.17 | 400439 |
| 2024-06-10 | 15.94 | $29.69 | 238225 |
| 2024-06-07 | 16.47 | $29.54 | 174700 |
| 2024-06-06 | 17.04 | $30.48 | 376700 |
| 2024-06-05 | 17.90 | $30.48 | 345300 |
| 2024-06-04 | 18.81 | $30.25 | 324800 |
| 2024-06-03 | 19.64 | $30.56 | 325700 |
| 2024-05-31 | 20.67 | $31.16 | 353900 |
| 2024-05-30 | 21.59 | $31.01 | 893600 |
| 2024-05-29 | 22.59 | $31.48 | 386800 |
| 2024-05-28 | 23.13 | $31.56 | 460812 |
| 2024-05-24 | 23.71 | $31.24 | 388729 |
| 2024-05-23 | 24.57 | $31.45 | 858408 |
| 2024-05-22 | 25.29 | $31.75 | 345027 |
| 2024-05-21 | 25.81 | $32.27 | 648900 |
| 2024-05-20 | 26.15 | $33.31 | 502041 |
| 2024-05-17 | 25.97 | $33.80 | 393100 |
| 2024-05-16 | 25.60 | $32.75 | 371444 |
| 2024-05-15 | 25.60 | $32.67 | 384638 |
| 2024-05-14 | 25.65 | $32.33 | 488000 |
| 2024-05-13 | 25.47 | $33.30 | 783834 |
| 2024-05-10 | 25.09 | $32.92 | 332000 |
| 2024-05-09 | 24.75 | $32.45 | 505914 |
| 2024-05-08 | 24.64 | $31.56 | 496133 |
| 2024-05-07 | 24.84 | $31.61 | 1.5M |
| 2024-05-06 | 24.99 | $32.09 | 682216 |
| 2024-05-03 | 24.94 | $31.70 | 451631 |
| 2024-05-02 | 25.12 | $31.03 | 1.0M |
| 2024-05-01 | 25.50 | $29.45 | 309300 |
| 2024-04-30 | 26.47 | $29.24 | 995600 |
| 2024-04-29 | 27.12 | $29.60 | 1.1M |
| 2024-04-26 | 27.85 | $27.52 | 485223 |
| 2024-04-25 | 29.16 | $26.32 | 803833 |
| 2024-04-24 | 29.81 | $25.68 | 397525 |
| 2024-04-23 | 30.08 | $24.89 | 630700 |
| 2024-04-22 | 30.00 | $24.71 | 922011 |
| 2024-04-19 | 29.56 | $24.20 | 417600 |
| 2024-04-18 | 28.81 | $24.32 | 944900 |
| 2024-04-17 | 28.18 | $23.73 | 551424 |
| 2024-04-16 | 27.03 | $23.33 | 1.8M |
| 2024-04-15 | 25.73 | $23.84 | 1.2M |
| 2024-04-12 | 24.49 | $24.35 | 438800 |
| 2024-04-11 | 23.31 | $26.08 | 782423 |
| 2024-04-10 | 22.60 | $25.97 | 421000 |
| 2024-04-09 | 21.85 | $26.65 | 555240 |
| 2024-04-08 | 21.28 | $26.70 | 700321 |
| 2024-04-05 | 20.70 | $27.31 | 501900 |
| 2024-04-04 | 20.35 | $26.98 | 593016 |
| 2024-04-03 | 19.77 | $27.08 | 353000 |
| 2024-04-02 | 19.15 | $27.32 | 561800 |
| 2024-04-01 | 18.70 | $27.05 | 745025 |
| 2024-03-28 | 17.97 | $26.88 | 722947 |
| 2024-03-27 | 16.90 | $26.94 | 567249 |
| 2024-03-26 | 15.79 | $27.51 | 3.0M |
| 2024-03-25 | 14.82 | $27.95 | 1.4M |
| 2024-03-22 | 13.85 | $28.48 | 576234 |
| 2024-03-21 | 13.05 | $28.87 | 367134 |
| 2024-03-20 | 12.37 | $28.91 | 721111 |
| 2024-03-19 | 11.56 | $29.45 | 374400 |
| 2024-03-18 | 10.88 | $29.98 | 423500 |
| 2024-03-15 | 10.45 | $31.16 | 233325 |
| 2024-03-14 | 10.38 | $31.56 | 835323 |
| 2024-03-13 | 10.51 | $32.97 | 311400 |
| 2024-03-12 | 10.74 | $32.85 | 209663 |
| 2024-03-11 | 11.10 | $31.99 | 313200 |
| 2024-03-08 | 11.17 | $31.56 | 247000 |
| 2024-03-07 | 10.93 | $30.83 | 381200 |
| 2024-03-06 | 10.23 | $30.97 | 327512 |
| 2024-03-05 | 9.81 | $31.03 | 300625 |
| 2024-03-04 | 9.37 | $32.09 | 310300 |
| 2024-03-01 | 9.58 | $31.96 | 331417 |
| 2024-02-29 | 9.39 | $32.26 | 323300 |
| 2024-02-28 | 9.40 | $32.08 | 149700 |
| 2024-02-27 | 9.29 | $32.73 | 320700 |
| 2024-02-26 | 9.36 | $32.75 | 289348 |
| 2024-02-23 | 9.45 | $33.22 | 481504 |
| 2024-02-22 | 9.79 | $33.28 | 535900 |
| 2024-02-21 | 10.18 | $33.46 | 447502 |
| 2024-02-20 | 10.37 | $32.47 | 451400 |
| 2024-02-16 | 10.87 | $32.81 | 214330 |
| 2024-02-15 | 11.19 | $32.56 | 236604 |
| 2024-02-14 | 11.77 | $32.17 | 368402 |
| 2024-02-13 | 12.20 | $32.06 | 270100 |
| 2024-02-12 | 12.81 | $32.71 | 305624 |
| 2024-02-09 | 13.45 | $32.21 | 541400 |
| 2024-02-08 | 13.77 | $31.83 | 626300 |
| 2024-02-07 | 14.09 | $32.04 | 396500 |
| 2024-02-06 | 14.62 | $32.05 | 1.4M |
| 2024-02-05 | 15.06 | $30.71 | 1.4M |
| 2024-02-02 | 15.03 | $30.21 | 458600 |
| 2024-02-01 | 14.62 | $31.42 | 439345 |
| 2024-01-31 | 14.68 | $31.21 | 402240 |
| 2024-01-30 | 14.75 | $31.60 | 262710 |
| 2024-01-29 | 14.95 | $32.92 | 512726 |
| 2024-01-26 | 15.74 | $33.55 | 267900 |
| 2024-01-25 | 16.36 | $33.12 | 290100 |
| 2024-01-24 | 17.03 | $32.59 | 376500 |
| 2024-01-23 | 17.73 | $31.81 | 1.1M |
| 2024-01-22 | 17.87 | $30.50 | 928327 |
| 2024-01-19 | 17.23 | $31.22 | 650939 |
| 2024-01-18 | 16.76 | $30.42 | 979900 |
| 2024-01-17 | 15.76 | $30.61 | 633800 |
| 2024-01-16 | 14.82 | $31.71 | 822600 |
| 2024-01-12 | 14.34 | $32.70 | 480100 |
| 2024-01-11 | 14.18 | $32.20 | 1.3M |
| 2024-01-10 | 13.77 | $31.97 | 283528 |
| 2024-01-09 | 13.18 | $32.29 | 552100 |
| 2024-01-08 | 12.70 | $32.54 | 791800 |
| 2024-01-05 | 12.19 | $32.88 | 373038 |
| 2024-01-04 | 12.19 | $32.62 | 428129 |
| 2024-01-03 | 12.20 | $33.21 | 277200 |
| 2024-01-02 | 12.37 | $33.30 | 442200 |
| 2023-12-29 | 12.61 | $34.67 | 229439 |
| 2023-12-28 | 12.83 | $34.76 | 387911 |
| 2023-12-27 | 13.02 | $34.24 | 307338 |
| 2023-12-26 | 13.24 | $34.33 | 338400 |
| 2023-12-22 | 13.38 | $34.24 | 418438 |
| 2023-12-21 | 14.00 | $34.14 | 404800 |
| 2023-12-20 | 14.71 | $33.74 | 741323 |
| 2023-12-19 | 15.38 | $34.36 | 393800 |
| 2023-12-18 | 16.01 | $34.11 | 696600 |
| 2023-12-15 | 16.84 | $34.30 | 796200 |
| 2023-12-14 | 17.65 | $33.70 | 821300 |
| 2023-12-13 | 18.30 | $32.62 | 767206 |
| 2023-12-12 | 18.16 | $31.96 | 704500 |
| 2023-12-11 | 17.74 | $32.57 | 1.9M |
| 2023-12-08 | 17.38 | $32.47 | 566900 |
| 2023-12-07 | 16.86 | $32.13 | 930904 |
| 2023-12-06 | 16.04 | $32.03 | 525600 |
| 2023-12-05 | 15.19 | $32.42 | 1.2M |
| 2023-12-04 | 14.41 | $33.85 | 811900 |
| 2023-12-01 | 14.01 | $34.29 | 351800 |
| 2023-11-30 | 13.71 | $34.41 | 357214 |
| 2023-11-29 | 13.51 | $35.27 | 375100 |
| 2023-11-28 | 13.81 | $35.94 | 247645 |
| 2023-11-27 | 14.45 | $36.10 | 311900 |
| 2023-11-24 | 15.12 | $36.87 | 193600 |
| 2023-11-22 | 15.70 | $37.16 | 344723 |
| 2023-11-21 | 15.83 | $36.98 | 233300 |
| 2023-11-20 | 15.97 | $37.82 | 328211 |
| 2023-11-17 | 15.65 | $37.51 | 194827 |
| 2023-11-16 | 15.39 | $36.88 | 263340 |
| 2023-11-15 | 15.15 | $37.92 | 450309 |
| 2023-11-14 | 14.29 | $37.34 | 334400 |
| 2023-11-13 | 13.65 | $36.36 | 543500 |
| 2023-11-10 | 13.25 | $35.60 | 299814 |
| 2023-11-09 | 13.29 | $35.44 | 324348 |
| 2023-11-08 | 13.13 | $35.64 | 475305 |
| 2023-11-07 | 13.21 | $36.17 | 336600 |
| 2023-11-06 | 13.14 | $36.78 | 472831 |
| 2023-11-03 | 12.42 | $36.59 | 333700 |
| 2023-11-02 | 11.78 | $35.19 | 447920 |
| 2023-11-01 | 11.68 | $34.65 | 345205 |
| 2023-10-31 | 11.97 | $34.85 | 913624 |
| 2023-10-30 | 11.94 | $35.20 | 599500 |
| 2023-10-27 | 11.61 | $34.79 | 284924 |
| 2023-10-26 | 11.53 | $34.80 | 391627 |
| 2023-10-25 | 11.63 | $34.46 | 306300 |
| 2023-10-24 | 11.84 | $34.70 | 562600 |
| 2023-10-23 | 12.06 | $34.14 | 400136 |
| 2023-10-20 | 12.61 | $33.90 | 319800 |
| 2023-10-19 | 13.19 | $34.09 | 459744 |
| 2023-10-18 | 13.80 | $34.89 | 419139 |
| 2023-10-17 | 13.72 | $35.47 | 432146 |
| 2023-10-16 | 13.39 | $35.23 | 1.1M |
| 2023-10-13 | 13.20 | $34.74 | 315400 |
| 2023-10-12 | 13.18 | $35.37 | 474300 |
| 2023-10-11 | 12.85 | $35.32 | 410700 |
| 2023-10-10 | 12.69 | $34.71 | 392831 |
| 2023-10-09 | 12.77 | $34.46 | 298600 |
| 2023-10-06 | 12.98 | $34.64 | 503613 |
| 2023-10-05 | 13.20 | $33.82 | 263311 |
| 2023-10-04 | 13.84 | $33.39 | 352600 |
| 2023-10-03 | 14.43 | $32.68 | 321900 |
| 2023-10-02 | 14.75 | $32.16 | 518000 |
| 2023-09-29 | 14.79 | $32.30 | 333040 |
| 2023-09-28 | 14.90 | $32.24 | 601000 |
| 2023-09-27 | 14.62 | $32.49 | 439104 |
| 2023-09-26 | 14.57 | $31.29 | 349337 |
| 2023-09-25 | 13.89 | $32.42 | 510100 |
| 2023-09-22 | 13.56 | $33.18 | 785821 |
| 2023-09-21 | 13.68 | $32.66 | 507918 |
| 2023-09-20 | 13.62 | $33.39 | 426321 |
| 2023-09-19 | 13.78 | $33.26 | 503134 |
| 2023-09-18 | 13.75 | $33.55 | 509332 |
| 2023-09-15 | 13.71 | $33.56 | 1.1M |
| 2023-09-14 | 13.88 | $33.53 | 485018 |
| 2023-09-13 | 13.94 | $34.05 | 475438 |
| 2023-09-12 | 14.18 | $34.02 | 383747 |
| 2023-09-11 | 14.19 | $33.65 | 500338 |
| 2023-09-08 | 14.09 | $33.99 | 476340 |
| 2023-09-07 | 14.22 | $34.03 | 395037 |
| 2023-09-06 | 14.41 | $34.94 | 271711 |
| 2023-09-05 | 14.99 | $35.30 | 339622 |
| 2023-09-01 | 15.73 | $36.51 | 315900 |
| 2023-08-31 | 16.26 | $36.11 | 394340 |
| 2023-08-30 | 17.02 | $36.23 | 257116 |
| 2023-08-29 | 17.87 | $36.08 | 345000 |
| 2023-08-28 | 18.55 | $34.97 | 417412 |
| 2023-08-25 | 18.58 | $34.40 | 236836 |
| 2023-08-24 | 18.25 | $35.06 | 418200 |
| 2023-08-23 | 18.21 | $35.77 | 393402 |
| 2023-08-22 | 18.18 | $34.38 | 422109 |
| 2023-08-21 | 17.46 | $34.35 | 518700 |
| 2023-08-18 | 16.45 | $35.24 | 411933 |
| 2023-08-17 | 15.69 | $35.65 | 662400 |
| 2023-08-16 | 15.09 | $35.24 | 2.0M |
| 2023-08-15 | 14.11 | $35.63 | 2.3M |
| 2023-08-14 | 13.23 | $36.39 | 2.6M |
| 2023-08-11 | 12.49 | $36.71 | 2.3M |
| 2023-08-10 | 11.88 | $37.80 | 4.7M |
| 2023-08-09 | 11.58 | $36.49 | 1.9M |
| 2023-08-08 | 10.67 | $36.72 | 384800 |
| 2023-08-07 | 9.86 | $37.68 | 315214 |
| 2023-08-04 | 9.49 | $37.70 | 256204 |
| 2023-08-03 | 8.82 | $38.87 | 332800 |
| 2023-08-02 | 8.46 | $38.42 | 310812 |
| 2023-08-01 | 7.90 | $39.21 | 309400 |
| 2023-07-31 | 7.76 | $39.99 | 290132 |
| 2023-07-28 | 7.87 | $39.99 | 1.2M |
| 2023-07-27 | 8.18 | $39.50 | 902900 |
| 2023-07-26 | 8.51 | $39.64 | 269400 |
| 2023-07-25 | 8.37 | $39.15 | 411500 |
| 2023-07-24 | 8.27 | $39.45 | 383835 |
| 2023-07-21 | 8.08 | $40.02 | 202329 |
| 2023-07-20 | 8.41 | $39.59 | 746400 |
| 2023-07-19 | 8.53 | $40.39 | 1.5M |
| 2023-07-18 | 8.88 | $40.61 | 172910 |
| 2023-07-17 | 9.35 | $40.95 | 216730 |
| 2023-07-14 | 9.83 | $40.90 | 423200 |
| 2023-07-13 | 9.94 | $41.84 | 172900 |
| 2023-07-12 | 9.99 | $40.86 | 180000 |
| 2023-07-11 | 10.45 | $39.90 | 242003 |
| 2023-07-10 | 10.38 | $39.50 | 258328 |
| 2023-07-07 | 10.17 | $39.74 | 854246 |
| 2023-07-06 | 9.98 | $39.31 | 762100 |
| 2023-07-05 | 9.68 | $41.20 | 202200 |
| 2023-07-03 | 10.03 | $41.22 | 279344 |
| 2023-06-30 | 10.37 | $40.73 | 283630 |
| 2023-06-29 | 10.41 | $40.48 | 242413 |
| 2023-06-28 | 10.37 | $40.42 | 304004 |
| 2023-06-27 | 10.27 | $40.39 | 271900 |
| 2023-06-26 | 10.14 | $39.60 | 244523 |
| 2023-06-23 | 9.46 | $39.73 | 236700 |
| 2023-06-22 | 8.99 | $41.03 | 284500 |
| 2023-06-21 | 9.11 | $41.08 | 357203 |
| 2023-06-20 | 9.30 | $41.13 | 204400 |
| 2023-06-16 | 9.63 | $41.84 | 226402 |
| 2023-06-15 | 9.98 | $41.91 | 323900 |
| 2023-06-14 | 10.48 | $42.38 | 297205 |
| 2023-06-13 | 10.86 | $42.20 | 218542 |
| 2023-06-12 | 11.05 | $41.35 | 242400 |
| 2023-06-09 | 11.35 | $40.94 | 388300 |
| 2023-06-08 | 11.93 | $41.63 | 295700 |
| 2023-06-07 | 12.33 | $40.55 | 189700 |
| 2023-06-06 | 12.69 | $41.10 | 301102 |
| 2023-06-05 | 13.07 | $40.75 | 235600 |
| 2023-06-02 | 13.40 | $40.18 | 563500 |
| 2023-06-01 | 13.37 | $38.99 | 460500 |
| 2023-05-31 | 12.60 | $38.58 | 342500 |
| 2023-05-30 | 11.60 | $38.66 | 328711 |
| 2023-05-26 | 10.82 | $39.25 | 347700 |
| 2023-05-25 | 10.14 | $38.67 | 325900 |
| 2023-05-24 | 9.43 | $38.94 | 280136 |
| 2023-05-23 | 8.84 | $39.61 | 333400 |
| 2023-05-22 | 8.43 | $40.55 | 228415 |
| 2023-05-19 | 8.11 | $40.54 | 246800 |
| 2023-05-18 | 7.82 | $40.26 | 198008 |
| 2023-05-17 | 7.63 | $40.65 | 139600 |
| 2023-05-16 | 7.56 | $41.20 | 178203 |
| 2023-05-15 | 7.72 | $42.39 | 228749 |
| 2023-05-12 | 8.05 | $40.43 | 214500 |
| 2023-05-11 | 7.72 | $41.43 | 187300 |
| 2023-05-10 | 7.62 | $41.39 | 227500 |
| 2023-05-09 | 7.51 | $41.38 | 1.0M |
| 2023-05-08 | 7.24 | $42.62 | 480500 |
| 2023-05-05 | 7.61 | $42.04 | 165733 |
| 2023-05-04 | 7.51 | $43.11 | 212500 |
| 2023-05-03 | 7.72 | $42.89 | 159630 |
| 2023-05-02 | 8.04 | $43.03 | 179841 |
| 2023-05-01 | 8.44 | $43.60 | 108849 |
| 2023-04-28 | 8.50 | $43.69 | 150203 |
| 2023-04-27 | 8.60 | $43.79 | 193509 |
| 2023-04-26 | 8.47 | $42.66 | 178400 |
| 2023-04-25 | 8.66 | $41.79 | 156500 |
| 2023-04-24 | 8.81 | $41.99 | 285308 |
| 2023-04-21 | 8.98 | $42.27 | 236100 |
| 2023-04-20 | 9.36 | $42.60 | 858448 |
| 2023-04-19 | 9.51 | $43.20 | 255817 |
| 2023-04-18 | 9.64 | $43.62 | 163249 |
| 2023-04-17 | 9.31 | $43.74 | 366800 |
| 2023-04-14 | 9.05 | $42.70 | 152504 |
| 2023-04-13 | 9.13 | $43.21 | 130100 |
| 2023-04-12 | 9.14 | $43.13 | 143201 |
| 2023-04-11 | 8.89 | $42.90 | 126546 |
| 2023-04-10 | 8.94 | $42.99 | 142200 |
| 2023-04-06 | 9.11 | $43.00 | 183539 |
| 2023-04-05 | 9.28 | $42.18 | 221429 |
| 2023-04-04 | 9.68 | $42.42 | 182300 |
| 2023-04-03 | 10.01 | $42.49 | 197400 |
| 2023-03-31 | 10.35 | $42.00 | 516821 |
| 2023-03-30 | 10.87 | $42.35 | 318800 |
| 2023-03-29 | 11.21 | $42.43 | 193633 |
| 2023-03-28 | 11.60 | $41.92 | 228000 |
| 2023-03-27 | 12.02 | $41.36 | 246000 |
| 2023-03-24 | 12.38 | $41.31 | 220600 |
| 2023-03-23 | 12.62 | $40.81 | 322500 |
| 2023-03-22 | 12.87 | $41.20 | 327500 |
| 2023-03-21 | 13.25 | $40.05 | 290939 |
| 2023-03-20 | 13.16 | $38.88 | 280600 |
| 2023-03-17 | 12.56 | $39.47 | 210900 |
| 2023-03-16 | 12.17 | $39.06 | 481238 |
| 2023-03-15 | 11.34 | $40.10 | 300338 |
| 2023-03-14 | 10.86 | $41.79 | 470900 |
| 2023-03-13 | 10.78 | $42.45 | 334520 |
| 2023-03-10 | 11.15 | $41.62 | 196045 |
| 2023-03-09 | 11.24 | $43.00 | 161610 |
| 2023-03-08 | 11.47 | $43.03 | 263005 |
| 2023-03-07 | 12.00 | $43.44 | 348000 |
| 2023-03-06 | 12.28 | $44.05 | 255732 |
| 2023-03-03 | 12.41 | $44.00 | 274212 |
| 2023-03-02 | 12.56 | $44.31 | 252834 |
| 2023-03-01 | 12.54 | $43.43 | 290444 |
| 2023-02-28 | 12.73 | $42.52 | 323200 |
| 2023-02-27 | 13.31 | $41.90 | 336314 |
| 2023-02-24 | 13.62 | $40.68 | 355000 |
| 2023-02-23 | 13.69 | $40.99 | 250100 |
| 2023-02-22 | 13.87 | $41.98 | 159600 |
| 2023-02-21 | 14.42 | $41.70 | 273714 |
| 2023-02-17 | 15.01 | $42.73 | 138200 |
| 2023-02-16 | 15.72 | $43.35 | 195700 |
| 2023-02-15 | 16.25 | $42.96 | 138919 |
| 2023-02-14 | 17.03 | $44.07 | 150400 |
| 2023-02-13 | 17.49 | $43.90 | 229813 |
| 2023-02-10 | 17.95 | $43.56 | 292619 |
| 2023-02-09 | 18.51 | $44.53 | 347100 |
| 2023-02-08 | 18.66 | $43.21 | 151842 |
| 2023-02-07 | 19.32 | $43.67 | 149826 |
| 2023-02-06 | 20.20 | $43.60 | 245531 |
| 2023-02-03 | 20.98 | $43.18 | 244109 |
| 2023-02-02 | 22.06 | $43.55 | 198600 |
| 2023-02-01 | 22.97 | $44.70 | 241400 |
| 2023-01-31 | 23.63 | $45.30 | 200041 |
| 2023-01-30 | 23.86 | $45.60 | 177600 |
| 2023-01-27 | 23.97 | $45.48 | 264343 |
| 2023-01-26 | 24.18 | $46.31 | 410231 |
| 2023-01-25 | 24.13 | $45.86 | 203700 |
| 2023-01-24 | 24.26 | $45.85 | 244700 |
| 2023-01-23 | 24.39 | $45.77 | 237300 |
| 2023-01-20 | 24.38 | $45.31 | 165400 |
| 2023-01-19 | 24.62 | $45.13 | 352502 |
| 2023-01-18 | 24.90 | $44.28 | 346941 |
| 2023-01-17 | 25.27 | $44.07 | 347900 |
| 2023-01-13 | 25.84 | $45.26 | 211000 |
| 2023-01-12 | 26.02 | $45.76 | 153800 |
| 2023-01-11 | 26.05 | $44.41 | 236242 |
| 2023-01-10 | 26.40 | $44.57 | 201200 |
| 2023-01-09 | 26.73 | $44.89 | 346400 |
| 2023-01-06 | 27.07 | $46.13 | 243000 |
| 2023-01-05 | 27.01 | $45.97 | 203345 |
| 2023-01-04 | 26.99 | $47.82 | 406345 |
| 2023-01-03 | 26.25 | $45.80 | 414500 |
| 2022-12-30 | 25.88 | $44.43 | 234800 |
| 2022-12-29 | 25.61 | $44.37 | 225600 |
| 2022-12-28 | 25.54 | $43.95 | 228200 |
| 2022-12-27 | 25.25 | $45.66 | 297844 |
| 2022-12-23 | 24.81 | $44.37 | 262232 |
| 2022-12-22 | 24.55 | $42.67 | 296210 |
| 2022-12-21 | 24.59 | $43.93 | 263900 |
| 2022-12-20 | 24.50 | $43.55 | 339529 |
| 2022-12-19 | 24.31 | $42.81 | 508328 |
| 2022-12-16 | 24.33 | $43.37 | 310224 |
| 2022-12-15 | 24.23 | $43.55 | 852100 |
| 2022-12-14 | 24.03 | $43.44 | 368018 |
| 2022-12-13 | 24.14 | $44.87 | 449700 |
| 2022-12-12 | 23.47 | $43.80 | 563100 |
| 2022-12-09 | 23.10 | $43.40 | 489830 |
| 2022-12-08 | 22.77 | $43.44 | 703900 |
| 2022-12-07 | 22.44 | $41.26 | 821300 |
| 2022-12-06 | 22.63 | $43.13 | 378540 |
| 2022-12-05 | 21.99 | $42.08 | 636687 |
| 2022-12-02 | 21.59 | $41.61 | 333915 |
| 2022-12-01 | 21.37 | $41.35 | 349941 |
| 2022-11-30 | 20.83 | $40.20 | 393604 |
| 2022-11-29 | 20.47 | $38.91 | 467825 |
| 2022-11-28 | 20.34 | $37.65 | 683700 |
| 2022-11-25 | 20.83 | $37.80 | 360103 |
| 2022-11-23 | 20.64 | $38.18 | 403600 |
| 2022-11-22 | 20.29 | $37.95 | 369900 |
| 2022-11-21 | 19.93 | $37.93 | 504440 |
| 2022-11-18 | 19.63 | $38.67 | 511900 |
| 2022-11-17 | 18.90 | $39.40 | 1.1M |
| 2022-11-16 | 18.13 | $38.16 | 1.3M |
| 2022-11-15 | 17.49 | $38.26 | 2.7M |
| 2022-11-14 | 16.82 | $38.14 | 2.1M |
| 2022-11-11 | 16.26 | $37.66 | 1.0M |
| 2022-11-10 | 15.90 | $35.23 | 1.9M |
| 2022-11-09 | 16.15 | $34.07 | 599323 |
| 2022-11-08 | 16.73 | $34.50 | 1.6M |
| 2022-11-07 | 17.15 | $34.34 | 3.0M |
| 2022-11-04 | 17.59 | $33.76 | 2.1M |
| 2022-11-03 | 18.45 | $32.05 | 793644 |
| 2022-11-02 | 18.73 | $31.69 | 594434 |
| 2022-11-01 | 19.11 | $31.60 | 895000 |
| 2022-10-31 | 19.42 | $30.14 | 871200 |
| 2022-10-28 | 19.11 | $29.58 | 733726 |
| 2022-10-27 | 18.17 | $30.32 | 802533 |
| 2022-10-26 | 17.48 | $30.04 | 546000 |
| 2022-10-25 | 16.57 | $29.83 | 884346 |
| 2022-10-24 | 15.26 | $30.32 | 932700 |
| 2022-10-21 | 13.98 | $33.98 | 302125 |
| 2022-10-20 | 13.62 | $34.15 | 534732 |
| 2022-10-19 | 13.61 | $34.25 | 470800 |
| 2022-10-18 | 13.73 | $34.39 | 567000 |
| 2022-10-17 | 13.54 | $34.71 | 705026 |
| 2022-10-14 | 13.38 | $34.10 | 518931 |
| 2022-10-13 | 13.04 | $34.33 | 607635 |
| 2022-10-12 | 12.58 | $34.61 | 322010 |
| 2022-10-11 | 12.72 | $34.08 | 505612 |
| 2022-10-10 | 12.61 | $34.89 | 892405 |
| 2022-10-07 | 13.11 | $35.41 | 617245 |
| 2022-10-06 | 13.78 | $35.24 | 299200 |
| 2022-10-05 | 14.45 | $35.43 | 419800 |
| 2022-10-04 | 14.98 | $34.40 | 657700 |
| 2022-10-03 | 14.72 | $33.66 | 567500 |
| 2022-09-30 | 13.89 | $33.08 | 551826 |
| 2022-09-29 | 13.02 | $32.92 | 684800 |
| 2022-09-28 | 11.97 | $33.96 | 461200 |
| 2022-09-27 | 10.94 | $34.08 | 796815 |
| 2022-09-26 | 10.31 | $34.65 | 485601 |
| 2022-09-23 | 9.85 | $34.68 | 450100 |
| 2022-09-22 | 9.05 | $35.17 | 438800 |
| 2022-09-21 | 8.55 | $35.91 | 261500 |
| 2022-09-20 | 8.35 | $36.06 | 432100 |
| 2022-09-19 | 8.09 | $36.36 | 701125 |
| 2022-09-16 | 7.92 | $36.11 | 406200 |
| 2022-09-15 | 7.67 | $36.09 | 538000 |
| 2022-09-14 | 7.45 | $36.27 | 268549 |
| 2022-09-13 | 7.22 | $36.50 | 399810 |
| 2022-09-12 | 7.29 | $38.17 | 430718 |
| 2022-09-09 | 7.66 | $37.69 | 358300 |
| 2022-09-08 | 7.83 | $36.64 | 962621 |
| 2022-09-07 | 7.38 | $37.16 | 396200 |
| 2022-09-06 | 7.16 | $37.41 | 551800 |
| 2022-09-02 | 7.15 | $37.45 | 274900 |
| 2022-09-01 | 7.17 | $38.45 | 326800 |
| 2022-08-31 | 7.53 | $38.27 | 277700 |
| 2022-08-30 | 7.87 | $38.34 | 257043 |
| 2022-08-29 | 8.03 | $39.43 | 435338 |
| 2022-08-26 | 8.27 | $39.60 | 267545 |
| 2022-08-25 | 8.19 | $39.81 | 339200 |
| 2022-08-24 | 8.33 | $37.95 | 322100 |
| 2022-08-23 | 8.18 | $38.07 | 453300 |
| 2022-08-22 | 8.30 | $38.02 | 741600 |
| 2022-08-19 | 8.42 | $38.05 | 363520 |
| 2022-08-18 | 8.24 | $38.27 | 308949 |
| 2022-08-17 | 8.13 | $38.94 | 196632 |
| 2022-08-16 | 8.10 | $39.28 | 241100 |
| 2022-08-15 | 8.36 | $39.55 | 271100 |
| 2022-08-12 | 8.62 | $39.63 | 351900 |
| 2022-08-11 | 9.03 | $38.90 | 383900 |
| 2022-08-10 | 9.31 | $38.95 | 341029 |
| 2022-08-09 | 9.61 | $39.09 | 405500 |
| 2022-08-08 | 9.88 | $39.07 | 322301 |
| 2022-08-05 | 9.92 | $38.80 | 313911 |
| 2022-08-04 | 9.76 | $38.94 | 209900 |
| 2022-08-03 | 9.85 | $38.23 | 337510 |
| 2022-08-02 | 9.13 | $38.10 | 432529 |
| 2022-08-01 | 8.38 | $38.85 | 360500 |
| 2022-07-29 | 7.98 | $40.15 | 280524 |
| 2022-07-28 | 8.03 | $40.52 | 278600 |
| 2022-07-27 | 8.23 | $41.25 | 498100 |
| 2022-07-26 | 8.59 | $41.06 | 501900 |
| 2022-07-25 | 8.92 | $41.01 | 307830 |
| 2022-07-22 | 9.13 | $40.30 | 188329 |
| 2022-07-21 | 9.26 | $40.60 | 216700 |
| 2022-07-20 | 9.26 | $41.95 | 265600 |
| 2022-07-19 | 9.41 | $43.05 | 214800 |
| 2022-07-18 | 9.22 | $42.20 | 273721 |
| 2022-07-15 | 9.02 | $41.86 | 295900 |
| 2022-07-14 | 9.32 | $42.05 | 285601 |
| 2022-07-13 | 9.48 | $42.80 | 193003 |
| 2022-07-12 | 9.44 | $42.35 | 173826 |
| 2022-07-11 | 9.53 | $42.37 | 247847 |
| 2022-07-08 | 9.63 | $43.70 | 280100 |
| 2022-07-07 | 9.39 | $43.94 | 273600 |
| 2022-07-06 | 9.05 | $43.49 | 267300 |
| 2022-07-05 | 8.91 | $43.92 | 331800 |
| 2022-07-01 | 8.68 | $43.87 | 217013 |
| 2022-06-30 | 8.44 | $43.82 | 763639 |
| 2022-06-29 | 8.37 | $43.85 | 512622 |
| 2022-06-28 | 8.09 | $43.04 | 416544 |
| 2022-06-27 | 7.82 | $42.07 | 415321 |
| 2022-06-24 | 7.80 | $41.02 | 271500 |
| 2022-06-23 | 8.19 | $40.45 | 284700 |
| 2022-06-22 | 8.28 | $40.50 | 326600 |
| 2022-06-21 | 8.29 | $41.62 | 585700 |
| 2022-06-17 | 8.64 | $40.46 | 391231 |
| 2022-06-16 | 8.68 | $39.52 | 1.0M |
| 2022-06-15 | 8.19 | $40.40 | 346723 |
| 2022-06-14 | 8.12 | $40.03 | 577300 |
| 2022-06-13 | 7.97 | $40.16 | 476900 |
| 2022-06-10 | 7.82 | $40.95 | 776400 |
| 2022-06-09 | 8.20 | $41.78 | 1.0M |
| 2022-06-08 | 8.10 | $41.81 | 569300 |
| 2022-06-07 | 8.17 | $41.49 | 315300 |
| 2022-06-06 | 8.31 | $42.08 | 238846 |
| 2022-06-03 | 7.97 | $41.15 | 271446 |
| 2022-06-02 | 7.96 | $41.53 | 641600 |
| 2022-06-01 | 7.95 | $40.93 | 429638 |
| 2022-05-31 | 7.85 | $41.32 | 549805 |
| 2022-05-27 | 7.62 | $40.49 | 320600 |
| 2022-05-26 | 7.67 | $39.77 | 350217 |
| 2022-05-25 | 8.03 | $39.26 | 345422 |
| 2022-05-24 | 8.18 | $38.92 | 371700 |
| 2022-05-23 | 8.29 | $39.71 | 391000 |
| 2022-05-20 | 8.63 | $40.86 | 416938 |
| 2022-05-19 | 8.58 | $39.90 | 308600 |
| 2022-05-18 | 8.93 | $38.97 | 946101 |
| 2022-05-17 | 9.37 | $39.49 | 361146 |
| 2022-05-16 | 9.80 | $37.82 | 355729 |
| 2022-05-13 | 9.94 | $37.37 | 409010 |
| 2022-05-12 | 10.04 | $36.69 | 414000 |
| 2022-05-11 | 9.89 | $36.10 | 558248 |
| 2022-05-10 | 9.35 | $36.71 | 706613 |
| 2022-05-09 | 9.12 | $36.51 | 934708 |
| 2022-05-06 | 8.88 | $37.58 | 830539 |
| 2022-05-05 | 8.85 | $37.94 | 507600 |
| 2022-05-04 | 9.00 | $39.40 | 273000 |
| 2022-05-03 | 9.22 | $39.49 | 352200 |
| 2022-05-02 | 9.49 | $38.88 | 398609 |
| 2022-04-29 | 9.76 | $39.04 | 384837 |
| 2022-04-28 | 10.19 | $39.85 | 624100 |
| 2022-04-27 | 10.64 | $39.03 | 456707 |
| 2022-04-26 | 10.60 | $37.77 | 366829 |
| 2022-04-25 | 10.57 | $38.32 | 431600 |
| 2022-04-22 | 10.14 | $39.50 | 263611 |
| 2022-04-21 | 9.95 | $39.95 | 249700 |
| 2022-04-20 | 10.11 | $40.47 | 306544 |
| 2022-04-19 | 10.47 | $40.01 | 409719 |
| 2022-04-18 | 10.50 | $40.30 | 427200 |
| 2022-04-14 | 11.00 | $40.64 | 284600 |
| 2022-04-13 | 11.49 | $40.94 | 462423 |
| 2022-04-12 | 11.96 | $41.06 | 618200 |
| 2022-04-11 | 12.46 | $41.69 | 601400 |
| 2022-04-08 | 13.09 | $42.88 | 316800 |
| 2022-04-07 | 12.89 | $41.85 | 350641 |
| 2022-04-06 | 12.97 | $42.05 | 318541 |
| 2022-04-05 | 13.04 | $42.60 | 375201 |
| 2022-04-04 | 12.79 | $42.99 | 361803 |
| 2022-04-01 | 12.45 | $42.40 | 828840 |
| 2022-03-31 | 12.20 | $41.84 | 983600 |
| 2022-03-30 | 12.10 | $42.33 | 306400 |
| 2022-03-29 | 11.89 | $41.78 | 454200 |
| 2022-03-28 | 12.03 | $41.45 | 580200 |
| 2022-03-25 | 12.35 | $41.26 | 601804 |
| 2022-03-24 | 12.66 | $42.43 | 736600 |
| 2022-03-23 | 12.65 | $42.01 | 674244 |
| 2022-03-22 | 12.93 | $41.93 | 1.5M |
| 2022-03-21 | 13.21 | $41.87 | 381900 |
| 2022-03-18 | 13.71 | $42.00 | 584100 |
| 2022-03-17 | 14.24 | $40.72 | 488600 |
| 2022-03-16 | 14.85 | $40.83 | 856343 |
| 2022-03-15 | 15.45 | $37.89 | 663000 |
| 2022-03-14 | 15.14 | $39.02 | 436200 |
| 2022-03-11 | 15.31 | $39.05 | 687344 |
| 2022-03-10 | 15.42 | $37.37 | 564625 |
| 2022-03-09 | 14.93 | $36.96 | 488100 |
| 2022-03-08 | 13.94 | $37.54 | 682049 |
| 2022-03-07 | 12.91 | $38.43 | 693606 |
| 2022-03-04 | 12.25 | $40.49 | 456000 |
| 2022-03-03 | 11.85 | $41.18 | 370647 |
| 2022-03-02 | 11.78 | $41.20 | 416942 |
| 2022-03-01 | 11.25 | $41.48 | 381032 |
| 2022-02-28 | 10.73 | $41.84 | 387400 |
| 2022-02-25 | 10.18 | $42.60 | 309143 |
| 2022-02-24 | 9.98 | $42.25 | 320400 |
| 2022-02-23 | 9.66 | $42.91 | 254300 |
| 2022-02-22 | 10.05 | $43.86 | 343621 |
| 2022-02-18 | 10.45 | $45.11 | 245518 |
| 2022-02-17 | 10.80 | $45.43 | 207727 |
| 2022-02-16 | 10.49 | $45.77 | 613220 |
| 2022-02-15 | 10.16 | $45.14 | 289400 |
| 2022-02-14 | 10.00 | $44.52 | 319600 |
| 2022-02-11 | 10.11 | $44.24 | 226904 |
| 2022-02-10 | 10.17 | $44.20 | 276400 |
| 2022-02-09 | 10.44 | $45.23 | 239327 |
| 2022-02-08 | 10.37 | $44.77 | 259846 |
| 2022-02-07 | 10.07 | $44.07 | 327731 |
| 2022-02-04 | 10.13 | $43.81 | 384800 |
| 2022-02-03 | 10.19 | $42.64 | 247200 |
| 2022-02-02 | 10.63 | $42.99 | 236300 |
| 2022-02-01 | 11.09 | $42.66 | 399400 |
| 2022-01-31 | 11.44 | $42.41 | 451900 |
| 2022-01-28 | 11.65 | $42.09 | 561600 |
| 2022-01-27 | 12.13 | $43.48 | 448600 |
| 2022-01-26 | 12.15 | $44.01 | 413600 |
| 2022-01-25 | 12.01 | $44.40 | 442000 |
| 2022-01-24 | 11.99 | $45.15 | 603816 |
| 2022-01-21 | 11.34 | $45.40 | 419000 |
| 2022-01-20 | 10.42 | $45.60 | 461209 |
| 2022-01-19 | 9.52 | $43.33 | 454900 |
| 2022-01-18 | 9.16 | $42.62 | 580100 |
| 2022-01-14 | 9.40 | $43.73 | 413323 |
| 2022-01-13 | 9.30 | $42.53 | 825500 |
| 2022-01-12 | 9.60 | $42.03 | 559500 |
| 2022-01-11 | 9.91 | $40.75 | 555515 |
| 2022-01-10 | 9.66 | $41.29 | 790246 |
| 2022-01-07 | 9.40 | $41.77 | 319000 |
| 2022-01-06 | 9.73 | $40.81 | 394500 |
| 2022-01-05 | 9.93 | $40.23 | 321000 |
| 2022-01-04 | 9.80 | $41.11 | 426000 |
| 2022-01-03 | 10.27 | $40.65 | 437123 |
| 2021-12-31 | 10.60 | $40.32 | 278800 |
| 2021-12-30 | 10.50 | $40.83 | 409819 |
| 2021-12-29 | 10.73 | $40.61 | 361900 |
| 2021-12-28 | 10.68 | $40.43 | 344700 |
| 2021-12-27 | 10.64 | $40.50 | 458100 |
| 2021-12-23 | 10.59 | $40.44 | 437130 |
| 2021-12-22 | 10.76 | $40.30 | 317430 |
| 2021-12-21 | 10.37 | $40.23 | 622217 |
| 2021-12-20 | 9.90 | $40.23 | 521900 |
| 2021-12-17 | 9.69 | $40.69 | 415000 |
| 2021-12-16 | 9.54 | $41.05 | 385400 |
| 2021-12-15 | 9.65 | $40.43 | 393101 |
| 2021-12-14 | 9.69 | $41.00 | 387900 |
| 2021-12-13 | 9.63 | $41.10 | 538500 |
| 2021-12-10 | 9.61 | $42.17 | 388103 |
| 2021-12-09 | 9.92 | $42.17 | 665400 |
| 2021-12-08 | 10.33 | $42.54 | 316900 |
| 2021-12-07 | 10.53 | $42.28 | 468400 |
| 2021-12-06 | 10.84 | $42.07 | 510034 |
| 2021-12-03 | 11.17 | $41.28 | 426006 |
| 2021-12-02 | 11.21 | $42.65 | 429100 |
| 2021-12-01 | 11.60 | $42.13 | 335715 |
| 2021-11-30 | 12.01 | $42.13 | 459200 |
| 2021-11-29 | 12.10 | $42.88 | 338717 |
| 2021-11-26 | 12.19 | $42.98 | 198100 |
| 2021-11-24 | 12.42 | $45.05 | 217221 |
| 2021-11-23 | 12.65 | $43.86 | 326738 |
| 2021-11-22 | 13.31 | $43.94 | 325814 |
| 2021-11-19 | 14.00 | $43.54 | 258510 |
| 2021-11-18 | 14.26 | $43.27 | 251000 |
| 2021-11-17 | 14.60 | $43.61 | 241726 |
| 2021-11-16 | 15.16 | $44.02 | 255724 |
| 2021-11-15 | 15.84 | $43.88 | 353547 |
| 2021-11-12 | 16.57 | $42.82 | 154313 |
| 2021-11-11 | 16.59 | $42.97 | 290321 |
| 2021-11-10 | 16.61 | $42.31 | 245708 |
| 2021-11-09 | 16.23 | $43.76 | 279700 |
| 2021-11-08 | 16.27 | $44.51 | 280200 |
| 2021-11-05 | 16.31 | $44.42 | 238022 |
| 2021-11-04 | 16.63 | $43.85 | 281100 |
| 2021-11-03 | 16.37 | $44.30 | 362800 |
| 2021-11-02 | 16.10 | $45.22 | 237109 |
| 2021-11-01 | 16.53 | $45.70 | 275536 |
| 2021-10-29 | 16.85 | $45.24 | 199935 |
| 2021-10-28 | 17.73 | $46.19 | 202707 |
| 2021-10-27 | 18.37 | $45.31 | 154644 |
| 2021-10-26 | 19.04 | $46.19 | 311617 |
| 2021-10-25 | 19.43 | $46.91 | 288741 |
| 2021-10-22 | 19.59 | $46.09 | 163812 |
| 2021-10-21 | 19.94 | $46.23 | 223500 |
| 2021-10-20 | 19.80 | $47.02 | 137200 |
| 2021-10-19 | 19.65 | $46.53 | 250700 |
| 2021-10-18 | 19.62 | $45.36 | 363838 |
| 2021-10-15 | 19.94 | $45.58 | 170200 |
| 2021-10-14 | 20.28 | $45.30 | 163636 |
| 2021-10-13 | 20.95 | $45.47 | 221800 |
| 2021-10-12 | 21.53 | $44.93 | 154342 |
| 2021-10-11 | 22.21 | $45.31 | 239028 |
| 2021-10-08 | 22.63 | $46.59 | 148300 |
| 2021-10-07 | 22.82 | $46.42 | 214903 |
| 2021-10-06 | 23.04 | $46.26 | 143000 |
| 2021-10-05 | 23.38 | $46.18 | 279503 |
| 2021-10-04 | 23.66 | $44.96 | 367040 |
| 2021-10-01 | 24.20 | $45.79 | 213430 |
| 2021-09-30 | 24.62 | $46.01 | 265400 |
| 2021-09-29 | 25.36 | $45.36 | 183527 |
| 2021-09-28 | 26.15 | $44.14 | 373310 |
| 2021-09-27 | 27.41 | $44.80 | 599144 |
| 2021-09-24 | 28.56 | $44.10 | 210022 |
| 2021-09-23 | 29.81 | $45.32 | 386900 |
| 2021-09-22 | 30.79 | $46.09 | 294024 |
| 2021-09-21 | 31.82 | $45.33 | 462623 |
| 2021-09-20 | 33.17 | $42.90 | 1.3M |
| 2021-09-17 | 34.64 | $45.09 | 233904 |
| 2021-09-16 | 36.16 | $45.42 | 330800 |
| 2021-09-15 | 37.83 | $46.46 | 344818 |
| 2021-09-14 | 39.15 | $48.02 | 155900 |
| 2021-09-13 | 39.99 | $48.68 | 153244 |
| 2021-09-10 | 40.56 | $48.80 | 247300 |
| 2021-09-09 | 41.08 | $48.06 | 270600 |
| 2021-09-08 | 41.84 | $48.87 | 516200 |
| 2021-09-07 | 42.18 | $48.97 | 512230 |
| 2021-09-03 | 42.58 | $47.90 | 166734 |
| 2021-09-02 | 43.16 | $47.57 | 195400 |
| 2021-09-01 | 43.79 | $48.20 | 272913 |
| 2021-08-31 | 44.14 | $47.83 | 220336 |
| 2021-08-30 | 44.81 | $48.21 | 333117 |
| 2021-08-27 | 45.30 | $48.96 | 250800 |
| 2021-08-26 | 45.58 | $48.23 | 189200 |
| 2021-08-25 | 46.01 | $49.00 | 245738 |
| 2021-08-24 | 46.18 | $48.93 | 238921 |
| 2021-08-23 | 46.36 | $49.68 | 254415 |
| 2021-08-20 | 46.38 | $49.74 | 183621 |
| 2021-08-19 | 46.41 | $50.50 | 214719 |
| 2021-08-18 | 46.01 | $49.71 | 233942 |
| 2021-08-17 | 45.63 | $49.69 | 255000 |
| 2021-08-16 | 45.25 | $48.57 | 215041 |
| 2021-08-13 | 45.00 | $47.99 | 221900 |
| 2021-08-12 | 44.82 | $46.95 | 189004 |
| 2021-08-11 | 44.67 | $48.26 | 171700 |
| 2021-08-10 | 44.11 | $47.95 | 193007 |
| 2021-08-09 | 43.56 | $47.89 | 196200 |
| 2021-08-06 | 42.86 | $47.24 | 196800 |
| 2021-08-05 | 42.19 | $47.11 | 174616 |
| 2021-08-04 | 41.44 | $47.86 | 173240 |
| 2021-08-03 | 40.55 | $47.80 | 284300 |
| 2021-08-02 | 39.62 | $47.40 | 414122 |
| 2021-07-30 | 38.61 | $47.94 | 326600 |
| 2021-07-29 | 37.56 | $47.32 | 335436 |
| 2021-07-28 | 36.45 | $45.86 | 440839 |
| 2021-07-27 | 35.34 | $45.96 | 766500 |
| 2021-07-26 | 33.97 | $48.11 | 264800 |
| 2021-07-23 | 32.05 | $48.72 | 238800 |
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