Is iShares Core 30/70 Conservative Allocation ETF (AOK) a Buy, Sell, or Hold?
Enter your email address below for free access to our iShares Core 30/70 Conservative Allocation ETF (AOK) research center and poll results.
AMEX : AOK
iShares Core 30/70 Conservative Allocation ETF
$41.04 USD
-$0.1 (-0.24%)
- Volume
- 111.17K
- Average Volume
- 182.37K
- Market Capitalization
- $813.66M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.63
- Year Low
- $38.91
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
1
Indicators
Bearish
7
Indicators
Neutral
0
Indicators
1 Bullish / 7 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
41.26
2026-07-17
Close Price
$41.04
Vol: 125000
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
32.58
Average
37.32
Maximum
41.34
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.26 | $41.04 | 125000 |
| 2026-07-16 | 41.27 | $41.14 | 92900 |
| 2026-07-15 | 41.29 | $41.21 | 69900 |
| 2026-07-14 | 41.31 | $41.12 | 135800 |
| 2026-07-13 | 41.32 | $40.96 | 189340 |
| 2026-07-10 | 41.33 | $41.19 | 128500 |
| 2026-07-09 | 41.32 | $41.19 | 96600 |
| 2026-07-08 | 41.31 | $41.04 | 87704 |
| 2026-07-07 | 41.31 | $41.12 | 82847 |
| 2026-07-06 | 41.30 | $41.37 | 107425 |
| 2026-07-02 | 41.30 | $41.30 | 86511 |
| 2026-07-01 | 41.31 | $41.37 | 123215 |
| 2026-06-30 | 41.32 | $41.48 | 91400 |
| 2026-06-29 | 41.32 | $41.48 | 215200 |
| 2026-06-26 | 41.32 | $41.32 | 177600 |
| 2026-06-25 | 41.33 | $41.36 | 101400 |
| 2026-06-24 | 41.33 | $41.30 | 84112 |
| 2026-06-23 | 41.34 | $41.21 | 125800 |
| 2026-06-22 | 41.33 | $41.45 | 95001 |
| 2026-06-18 | 41.32 | $41.54 | 100600 |
| 2026-06-17 | 41.29 | $41.29 | 807600 |
| 2026-06-16 | 41.26 | $41.53 | 67600 |
| 2026-06-15 | 41.23 | $41.54 | 134100 |
| 2026-06-12 | 41.20 | $41.32 | 131249 |
| 2026-06-11 | 41.20 | $41.27 | 382200 |
| 2026-06-10 | 41.19 | $40.82 | 196403 |
| 2026-06-09 | 41.21 | $41.06 | 339200 |
| 2026-06-08 | 41.22 | $41.01 | 93700 |
| 2026-06-05 | 41.23 | $40.98 | 172700 |
| 2026-06-04 | 41.24 | $41.44 | 118923 |
| 2026-06-03 | 41.24 | $41.38 | 106900 |
| 2026-06-02 | 41.21 | $41.55 | 88026 |
| 2026-06-01 | 41.18 | $41.56 | 335421 |
| 2026-05-29 | 41.15 | $41.53 | 386830 |
| 2026-05-28 | 41.12 | $41.49 | 706800 |
| 2026-05-27 | 41.08 | $41.37 | 114848 |
| 2026-05-26 | 41.05 | $41.40 | 599249 |
| 2026-05-22 | 41.03 | $41.16 | 180236 |
| 2026-05-21 | 41.03 | $41.11 | 232249 |
| 2026-05-20 | 41.01 | $41.04 | 265522 |
| 2026-05-19 | 41.01 | $40.72 | 118500 |
| 2026-05-18 | 41.01 | $40.89 | 141239 |
| 2026-05-15 | 41.02 | $40.88 | 191003 |
| 2026-05-14 | 41.03 | $41.25 | 292207 |
| 2026-05-13 | 41.01 | $41.20 | 75300 |
| 2026-05-12 | 41.00 | $41.11 | 127302 |
| 2026-05-11 | 40.98 | $41.27 | 158700 |
| 2026-05-08 | 40.95 | $41.34 | 144303 |
| 2026-05-07 | 40.91 | $41.15 | 119300 |
| 2026-05-06 | 40.87 | $41.31 | 133132 |
| 2026-05-05 | 40.83 | $40.95 | 98000 |
| 2026-05-04 | 40.78 | $40.78 | 141000 |
| 2026-05-01 | 40.74 | $40.99 | 700828 |
| 2026-04-30 | 40.69 | $40.97 | 209400 |
| 2026-04-29 | 40.64 | $40.73 | 136100 |
| 2026-04-28 | 40.60 | $40.84 | 69100 |
| 2026-04-27 | 40.53 | $40.96 | 73038 |
| 2026-04-24 | 40.45 | $41.01 | 174607 |
| 2026-04-23 | 40.37 | $40.83 | 147600 |
| 2026-04-22 | 40.33 | $40.98 | 64744 |
| 2026-04-21 | 40.26 | $40.84 | 101300 |
| 2026-04-20 | 40.21 | $41.04 | 115200 |
| 2026-04-17 | 40.14 | $41.13 | 323504 |
| 2026-04-16 | 40.08 | $40.83 | 57300 |
| 2026-04-15 | 40.04 | $40.85 | 48916 |
| 2026-04-14 | 40.01 | $40.84 | 152500 |
| 2026-04-13 | 39.98 | $40.63 | 650600 |
| 2026-04-10 | 39.94 | $40.47 | 249400 |
| 2026-04-09 | 39.92 | $40.50 | 115221 |
| 2026-04-08 | 39.91 | $40.45 | 144400 |
| 2026-04-07 | 39.92 | $39.99 | 118300 |
| 2026-04-06 | 39.94 | $39.95 | 145317 |
| 2026-04-02 | 39.97 | $39.90 | 175848 |
| 2026-04-01 | 40.00 | $40.01 | 255200 |
| 2026-03-31 | 40.04 | $39.89 | 264817 |
| 2026-03-30 | 40.08 | $39.44 | 185239 |
| 2026-03-27 | 40.16 | $39.35 | 289441 |
| 2026-03-26 | 40.26 | $39.53 | 86000 |
| 2026-03-25 | 40.35 | $39.93 | 157513 |
| 2026-03-24 | 40.41 | $39.68 | 104332 |
| 2026-03-23 | 40.49 | $39.83 | 172800 |
| 2026-03-20 | 40.55 | $39.52 | 252100 |
| 2026-03-19 | 40.63 | $40.01 | 314900 |
| 2026-03-18 | 40.68 | $39.98 | 156622 |
| 2026-03-17 | 40.73 | $40.29 | 101528 |
| 2026-03-16 | 40.77 | $40.18 | 145400 |
| 2026-03-13 | 40.81 | $39.92 | 270600 |
| 2026-03-12 | 40.86 | $40.04 | 823638 |
| 2026-03-11 | 40.91 | $40.39 | 155328 |
| 2026-03-10 | 40.94 | $40.49 | 200802 |
| 2026-03-09 | 40.96 | $40.55 | 231400 |
| 2026-03-06 | 40.97 | $40.41 | 372541 |
| 2026-03-05 | 40.98 | $40.58 | 327105 |
| 2026-03-04 | 40.98 | $40.81 | 114228 |
| 2026-03-03 | 40.97 | $40.72 | 170100 |
| 2026-03-02 | 40.97 | $41.05 | 130600 |
| 2026-02-27 | 40.96 | $41.26 | 150418 |
| 2026-02-26 | 40.94 | $41.26 | 147900 |
| 2026-02-25 | 40.91 | $41.28 | 102300 |
| 2026-02-24 | 40.89 | $41.18 | 124600 |
| 2026-02-23 | 40.87 | $41.05 | 141800 |
| 2026-02-20 | 40.85 | $41.16 | 152800 |
| 2026-02-19 | 40.83 | $41.03 | 159348 |
| 2026-02-18 | 40.80 | $41.02 | 97100 |
| 2026-02-17 | 40.77 | $41.03 | 177146 |
| 2026-02-13 | 40.75 | $40.99 | 197000 |
| 2026-02-12 | 40.74 | $40.89 | 316341 |
| 2026-02-11 | 40.73 | $41.00 | 182805 |
| 2026-02-10 | 40.71 | $40.96 | 143319 |
| 2026-02-09 | 40.69 | $40.93 | 88113 |
| 2026-02-06 | 40.68 | $40.79 | 98041 |
| 2026-02-05 | 40.66 | $40.55 | 151527 |
| 2026-02-04 | 40.66 | $40.57 | 106832 |
| 2026-02-03 | 40.66 | $40.65 | 235638 |
| 2026-02-02 | 40.65 | $40.77 | 280400 |
| 2026-01-30 | 40.63 | $40.73 | 136100 |
| 2026-01-29 | 40.60 | $40.86 | 289611 |
| 2026-01-28 | 40.58 | $40.83 | 151900 |
| 2026-01-27 | 40.56 | $40.86 | 96500 |
| 2026-01-26 | 40.54 | $40.75 | 93400 |
| 2026-01-23 | 40.51 | $40.69 | 109237 |
| 2026-01-22 | 40.49 | $40.65 | 153400 |
| 2026-01-21 | 40.49 | $40.57 | 106300 |
| 2026-01-20 | 40.48 | $40.36 | 418000 |
| 2026-01-16 | 40.49 | $40.62 | 286909 |
| 2026-01-15 | 40.47 | $40.70 | 310206 |
| 2026-01-14 | 40.46 | $40.67 | 166235 |
| 2026-01-13 | 40.44 | $40.67 | 136316 |
| 2026-01-12 | 40.43 | $40.65 | 363511 |
| 2026-01-09 | 40.42 | $40.62 | 149249 |
| 2026-01-08 | 40.42 | $40.50 | 129300 |
| 2026-01-07 | 40.41 | $40.55 | 100700 |
| 2026-01-06 | 40.41 | $40.57 | 104509 |
| 2026-01-05 | 40.40 | $40.47 | 332145 |
| 2026-01-02 | 40.40 | $40.32 | 340300 |
| 2025-12-31 | 40.41 | $40.13 | 360926 |
| 2025-12-30 | 40.42 | $40.41 | 258600 |
| 2025-12-29 | 40.43 | $40.40 | 401300 |
| 2025-12-26 | 40.44 | $40.41 | 120600 |
| 2025-12-24 | 40.45 | $40.29 | 31100 |
| 2025-12-23 | 40.46 | $40.30 | 151632 |
| 2025-12-22 | 40.45 | $40.54 | 167619 |
| 2025-12-19 | 40.43 | $40.48 | 265800 |
| 2025-12-18 | 40.40 | $40.43 | 173600 |
| 2025-12-17 | 40.38 | $40.30 | 117918 |
| 2025-12-16 | 40.37 | $40.42 | 108929 |
| 2025-12-15 | 40.36 | $40.40 | 329100 |
| 2025-12-12 | 40.35 | $40.37 | 196800 |
| 2025-12-11 | 40.35 | $40.55 | 156000 |
| 2025-12-10 | 40.36 | $40.51 | 180939 |
| 2025-12-09 | 40.36 | $40.36 | 169023 |
| 2025-12-08 | 40.36 | $40.47 | 256843 |
| 2025-12-05 | 40.35 | $40.47 | 258628 |
| 2025-12-04 | 40.34 | $40.47 | 84800 |
| 2025-12-03 | 40.33 | $40.49 | 517700 |
| 2025-12-02 | 40.32 | $40.42 | 131719 |
| 2025-12-01 | 40.32 | $40.44 | 135926 |
| 2025-11-28 | 40.32 | $40.70 | 108300 |
| 2025-11-26 | 40.31 | $40.55 | 242315 |
| 2025-11-25 | 40.32 | $40.45 | 138400 |
| 2025-11-24 | 40.33 | $40.27 | 179700 |
| 2025-11-21 | 40.36 | $40.09 | 155300 |
| 2025-11-20 | 40.38 | $39.90 | 120300 |
| 2025-11-19 | 40.41 | $40.03 | 75084 |
| 2025-11-18 | 40.43 | $40.05 | 171406 |
| 2025-11-17 | 40.45 | $40.13 | 147642 |
| 2025-11-14 | 40.47 | $40.25 | 170221 |
| 2025-11-13 | 40.47 | $40.31 | 89132 |
| 2025-11-12 | 40.47 | $40.77 | 393000 |
| 2025-11-11 | 40.45 | $40.53 | 121745 |
| 2025-11-10 | 40.43 | $40.43 | 95427 |
| 2025-11-07 | 40.41 | $40.25 | 120629 |
| 2025-11-06 | 40.40 | $40.25 | 105500 |
| 2025-11-05 | 40.39 | $40.26 | 72609 |
| 2025-11-04 | 40.39 | $40.27 | 90200 |
| 2025-11-03 | 40.39 | $40.49 | 79100 |
| 2025-10-31 | 40.38 | $40.51 | 163200 |
| 2025-10-30 | 40.36 | $40.49 | 100000 |
| 2025-10-29 | 40.35 | $40.61 | 169800 |
| 2025-10-28 | 40.33 | $40.78 | 147638 |
| 2025-10-27 | 40.30 | $40.75 | 158443 |
| 2025-10-24 | 40.27 | $40.54 | 153985 |
| 2025-10-23 | 40.24 | $40.46 | 63106 |
| 2025-10-22 | 40.22 | $40.44 | 119432 |
| 2025-10-21 | 40.20 | $40.48 | 194629 |
| 2025-10-20 | 40.18 | $40.51 | 116000 |
| 2025-10-17 | 40.16 | $40.33 | 163611 |
| 2025-10-16 | 40.15 | $40.31 | 171923 |
| 2025-10-15 | 40.14 | $40.27 | 80300 |
| 2025-10-14 | 40.13 | $40.17 | 45400 |
| 2025-10-13 | 40.13 | $40.12 | 73800 |
| 2025-10-10 | 40.13 | $39.89 | 45766 |
| 2025-10-09 | 40.14 | $40.15 | 110700 |
| 2025-10-08 | 40.13 | $40.28 | 83869 |
| 2025-10-07 | 40.11 | $40.19 | 81300 |
| 2025-10-06 | 40.10 | $40.23 | 81900 |
| 2025-10-03 | 40.08 | $40.25 | 112829 |
| 2025-10-02 | 40.05 | $40.21 | 82836 |
| 2025-10-01 | 40.02 | $40.28 | 57600 |
| 2025-09-30 | 39.98 | $40.16 | 56102 |
| 2025-09-29 | 39.94 | $40.11 | 89738 |
| 2025-09-26 | 39.91 | $40.01 | 59200 |
| 2025-09-25 | 39.89 | $39.94 | 80106 |
| 2025-09-24 | 39.87 | $40.03 | 78400 |
| 2025-09-23 | 39.85 | $40.14 | 53124 |
| 2025-09-22 | 39.81 | $40.13 | 98400 |
| 2025-09-19 | 39.79 | $40.09 | 79005 |
| 2025-09-18 | 39.74 | $40.06 | 145211 |
| 2025-09-17 | 39.71 | $40.08 | 102931 |
| 2025-09-16 | 39.67 | $40.15 | 135801 |
| 2025-09-15 | 39.63 | $40.17 | 224600 |
| 2025-09-12 | 39.59 | $40.05 | 131000 |
| 2025-09-11 | 39.56 | $40.11 | 76848 |
| 2025-09-10 | 39.53 | $39.90 | 78200 |
| 2025-09-09 | 39.50 | $39.85 | 69700 |
| 2025-09-08 | 39.47 | $39.86 | 180600 |
| 2025-09-05 | 39.44 | $39.72 | 53800 |
| 2025-09-04 | 39.41 | $39.62 | 56600 |
| 2025-09-03 | 39.39 | $39.41 | 51000 |
| 2025-09-02 | 39.37 | $39.38 | 48115 |
| 2025-08-29 | 39.36 | $39.54 | 30000 |
| 2025-08-28 | 39.33 | $39.62 | 149600 |
| 2025-08-27 | 39.30 | $39.56 | 56313 |
| 2025-08-26 | 39.27 | $39.53 | 56500 |
| 2025-08-25 | 39.26 | $39.45 | 73734 |
| 2025-08-22 | 39.23 | $39.59 | 66213 |
| 2025-08-21 | 39.22 | $39.22 | 145133 |
| 2025-08-20 | 39.21 | $39.32 | 116400 |
| 2025-08-19 | 39.20 | $39.36 | 55931 |
| 2025-08-18 | 39.18 | $39.36 | 79200 |
| 2025-08-15 | 39.16 | $39.36 | 52235 |
| 2025-08-14 | 39.14 | $39.39 | 80000 |
| 2025-08-13 | 39.11 | $39.52 | 52241 |
| 2025-08-12 | 39.06 | $39.36 | 320025 |
| 2025-08-11 | 39.03 | $39.21 | 78229 |
| 2025-08-08 | 39.01 | $39.24 | 97523 |
| 2025-08-07 | 38.99 | $39.18 | 74200 |
| 2025-08-06 | 38.97 | $39.19 | 57000 |
| 2025-08-05 | 38.96 | $39.11 | 46124 |
| 2025-08-04 | 38.94 | $39.13 | 49336 |
| 2025-08-01 | 38.92 | $38.98 | 101100 |
| 2025-07-31 | 38.92 | $38.98 | 54900 |
| 2025-07-30 | 38.92 | $39.00 | 94300 |
| 2025-07-29 | 38.92 | $39.15 | 65216 |
| 2025-07-28 | 38.92 | $39.03 | 69735 |
| 2025-07-25 | 38.91 | $39.24 | 59600 |
| 2025-07-24 | 38.90 | $39.08 | 41000 |
| 2025-07-23 | 38.88 | $39.11 | 93900 |
| 2025-07-22 | 38.86 | $39.03 | 45111 |
| 2025-07-21 | 38.83 | $38.95 | 54622 |
| 2025-07-18 | 38.80 | $38.85 | 104446 |
| 2025-07-17 | 38.77 | $38.82 | 456000 |
| 2025-07-16 | 38.75 | $38.64 | 102000 |
| 2025-07-15 | 38.74 | $38.64 | 52544 |
| 2025-07-14 | 38.73 | $38.87 | 361832 |
| 2025-07-11 | 38.72 | $38.77 | 73643 |
| 2025-07-10 | 38.70 | $38.90 | 78832 |
| 2025-07-09 | 38.68 | $38.89 | 50000 |
| 2025-07-08 | 38.65 | $38.73 | 213334 |
| 2025-07-07 | 38.62 | $38.73 | 97933 |
| 2025-07-03 | 38.60 | $38.95 | 45700 |
| 2025-07-02 | 38.57 | $38.99 | 111417 |
| 2025-07-01 | 38.53 | $39.05 | 69149 |
| 2025-06-30 | 38.49 | $39.07 | 63600 |
| 2025-06-27 | 38.44 | $38.94 | 198700 |
| 2025-06-26 | 38.40 | $38.89 | 303402 |
| 2025-06-25 | 38.36 | $38.75 | 48716 |
| 2025-06-24 | 38.33 | $38.76 | 79500 |
| 2025-06-23 | 38.29 | $38.39 | 80100 |
| 2025-06-20 | 38.27 | $38.36 | 72145 |
| 2025-06-18 | 38.24 | $38.35 | 71839 |
| 2025-06-17 | 38.23 | $38.36 | 127500 |
| 2025-06-16 | 38.22 | $38.40 | 496800 |
| 2025-06-13 | 38.20 | $38.37 | 55912 |
| 2025-06-12 | 38.18 | $38.69 | 47432 |
| 2025-06-11 | 38.14 | $38.48 | 93800 |
| 2025-06-10 | 38.12 | $38.39 | 48907 |
| 2025-06-09 | 38.09 | $38.30 | 110719 |
| 2025-06-06 | 38.06 | $38.25 | 78129 |
| 2025-06-05 | 38.03 | $38.24 | 48220 |
| 2025-06-04 | 38.00 | $38.35 | 63600 |
| 2025-06-03 | 37.97 | $38.18 | 50000 |
| 2025-06-02 | 37.94 | $38.22 | 46133 |
| 2025-05-30 | 37.91 | $38.21 | 45028 |
| 2025-05-29 | 37.89 | $38.13 | 127100 |
| 2025-05-28 | 37.87 | $38.06 | 41412 |
| 2025-05-27 | 37.86 | $38.17 | 264440 |
| 2025-05-23 | 37.83 | $37.88 | 58622 |
| 2025-05-22 | 37.81 | $37.92 | 84700 |
| 2025-05-21 | 37.79 | $37.80 | 65327 |
| 2025-05-20 | 37.76 | $38.11 | 96207 |
| 2025-05-19 | 37.70 | $38.18 | 66600 |
| 2025-05-16 | 37.62 | $38.07 | 78023 |
| 2025-05-15 | 37.57 | $38.04 | 144023 |
| 2025-05-14 | 37.52 | $37.87 | 181600 |
| 2025-05-13 | 37.47 | $37.97 | 157100 |
| 2025-05-12 | 37.42 | $37.88 | 321800 |
| 2025-05-09 | 37.35 | $37.66 | 108701 |
| 2025-05-08 | 37.29 | $37.65 | 218700 |
| 2025-05-07 | 37.26 | $37.71 | 252300 |
| 2025-05-06 | 37.18 | $37.65 | 58300 |
| 2025-05-05 | 37.11 | $37.59 | 89000 |
| 2025-05-02 | 37.07 | $37.73 | 105812 |
| 2025-05-01 | 37.05 | $37.81 | 61809 |
| 2025-04-30 | 37.05 | $37.71 | 102000 |
| 2025-04-29 | 37.05 | $37.73 | 38800 |
| 2025-04-28 | 37.05 | $37.63 | 59400 |
| 2025-04-25 | 37.05 | $37.57 | 61600 |
| 2025-04-24 | 37.05 | $37.43 | 86447 |
| 2025-04-23 | 37.06 | $37.11 | 72329 |
| 2025-04-22 | 37.10 | $36.93 | 70700 |
| 2025-04-21 | 37.14 | $36.63 | 638941 |
| 2025-04-17 | 37.20 | $37.05 | 272238 |
| 2025-04-16 | 37.24 | $37.00 | 214912 |
| 2025-04-15 | 37.28 | $37.02 | 76700 |
| 2025-04-14 | 37.32 | $36.86 | 175331 |
| 2025-04-11 | 37.36 | $36.61 | 183000 |
| 2025-04-10 | 37.41 | $36.46 | 193805 |
| 2025-04-09 | 37.46 | $36.96 | 397441 |
| 2025-04-08 | 37.48 | $36.09 | 243119 |
| 2025-04-07 | 37.55 | $36.30 | 439200 |
| 2025-04-04 | 37.61 | $36.75 | 232600 |
| 2025-04-03 | 37.67 | $37.44 | 164300 |
| 2025-04-02 | 37.68 | $37.75 | 65041 |
| 2025-04-01 | 37.69 | $37.76 | 75108 |
| 2025-03-31 | 37.70 | $37.63 | 52541 |
| 2025-03-28 | 37.72 | $37.58 | 112900 |
| 2025-03-27 | 37.75 | $37.68 | 55000 |
| 2025-03-26 | 37.76 | $37.68 | 47800 |
| 2025-03-25 | 37.78 | $37.81 | 40300 |
| 2025-03-24 | 37.80 | $37.80 | 95446 |
| 2025-03-21 | 37.80 | $37.83 | 65500 |
| 2025-03-20 | 37.81 | $37.79 | 100100 |
| 2025-03-19 | 37.82 | $37.89 | 859415 |
| 2025-03-18 | 37.83 | $37.68 | 59900 |
| 2025-03-17 | 37.85 | $37.78 | 72800 |
| 2025-03-14 | 37.86 | $37.63 | 72603 |
| 2025-03-13 | 37.88 | $37.36 | 71516 |
| 2025-03-12 | 37.90 | $37.39 | 52416 |
| 2025-03-11 | 37.92 | $37.45 | 261700 |
| 2025-03-10 | 37.94 | $37.61 | 87533 |
| 2025-03-07 | 37.95 | $37.79 | 59138 |
| 2025-03-06 | 37.96 | $37.74 | 74029 |
| 2025-03-05 | 37.97 | $37.96 | 119200 |
| 2025-03-04 | 37.96 | $37.84 | 126827 |
| 2025-03-03 | 37.95 | $38.06 | 145300 |
| 2025-02-28 | 37.94 | $38.14 | 56710 |
| 2025-02-27 | 37.93 | $37.95 | 240300 |
| 2025-02-26 | 37.92 | $38.15 | 48100 |
| 2025-02-25 | 37.90 | $38.07 | 43300 |
| 2025-02-24 | 37.88 | $37.95 | 77900 |
| 2025-02-21 | 37.87 | $37.99 | 62700 |
| 2025-02-20 | 37.86 | $38.06 | 50100 |
| 2025-02-19 | 37.84 | $38.02 | 325400 |
| 2025-02-18 | 37.82 | $38.01 | 79838 |
| 2025-02-14 | 37.79 | $38.06 | 50031 |
| 2025-02-13 | 37.76 | $37.98 | 81500 |
| 2025-02-12 | 37.72 | $37.72 | 55511 |
| 2025-02-11 | 37.68 | $37.85 | 122100 |
| 2025-02-10 | 37.64 | $37.88 | 59531 |
| 2025-02-07 | 37.59 | $37.81 | 108400 |
| 2025-02-06 | 37.56 | $37.92 | 114811 |
| 2025-02-05 | 37.52 | $37.96 | 102000 |
| 2025-02-04 | 37.49 | $37.79 | 71200 |
| 2025-02-03 | 37.47 | $37.70 | 61724 |
| 2025-01-31 | 37.45 | $37.77 | 147600 |
| 2025-01-30 | 37.42 | $37.91 | 168309 |
| 2025-01-29 | 37.40 | $37.70 | 60916 |
| 2025-01-28 | 37.38 | $37.80 | 135645 |
| 2025-01-27 | 37.36 | $37.73 | 1.4M |
| 2025-01-24 | 37.35 | $37.79 | 203404 |
| 2025-01-23 | 37.33 | $37.64 | 227600 |
| 2025-01-22 | 37.31 | $37.69 | 122721 |
| 2025-01-21 | 37.30 | $37.65 | 370630 |
| 2025-01-17 | 37.30 | $37.44 | 383000 |
| 2025-01-16 | 37.33 | $37.38 | 987140 |
| 2025-01-15 | 37.37 | $37.33 | 44100 |
| 2025-01-14 | 37.40 | $36.95 | 50200 |
| 2025-01-13 | 37.47 | $36.86 | 443400 |
| 2025-01-10 | 37.54 | $36.91 | 264013 |
| 2025-01-08 | 37.61 | $37.24 | 144506 |
| 2025-01-07 | 37.67 | $37.20 | 70600 |
| 2025-01-06 | 37.74 | $37.40 | 508214 |
| 2025-01-03 | 37.79 | $37.33 | 105300 |
| 2025-01-02 | 37.84 | $37.24 | 142100 |
| 2024-12-31 | 37.90 | $37.30 | 538946 |
| 2024-12-30 | 37.95 | $37.33 | 340200 |
| 2024-12-27 | 38.01 | $37.38 | 1.0M |
| 2024-12-26 | 38.05 | $37.49 | 193700 |
| 2024-12-24 | 38.08 | $37.46 | 118928 |
| 2024-12-23 | 38.11 | $37.32 | 624421 |
| 2024-12-20 | 38.14 | $37.35 | 150200 |
| 2024-12-19 | 38.17 | $37.49 | 229700 |
| 2024-12-18 | 38.18 | $37.54 | 192506 |
| 2024-12-17 | 38.20 | $38.07 | 298600 |
| 2024-12-16 | 38.18 | $38.11 | 1.1M |
| 2024-12-13 | 38.16 | $38.10 | 220600 |
| 2024-12-12 | 38.14 | $38.21 | 235900 |
| 2024-12-11 | 38.13 | $38.38 | 152510 |
| 2024-12-10 | 38.10 | $38.32 | 325811 |
| 2024-12-09 | 38.09 | $38.44 | 159700 |
| 2024-12-06 | 38.07 | $38.51 | 269201 |
| 2024-12-05 | 38.05 | $38.44 | 285831 |
| 2024-12-04 | 38.02 | $38.40 | 144569 |
| 2024-12-03 | 38.00 | $38.31 | 100000 |
| 2024-12-02 | 37.96 | $38.42 | 118514 |
| 2024-11-29 | 37.93 | $38.38 | 53609 |
| 2024-11-27 | 37.90 | $38.16 | 78418 |
| 2024-11-26 | 37.88 | $38.13 | 91519 |
| 2024-11-25 | 37.88 | $38.14 | 105739 |
| 2024-11-22 | 37.87 | $37.92 | 99239 |
| 2024-11-21 | 37.87 | $37.86 | 127300 |
| 2024-11-20 | 37.87 | $37.81 | 93409 |
| 2024-11-19 | 37.87 | $37.83 | 90800 |
| 2024-11-18 | 37.89 | $37.76 | 66200 |
| 2024-11-15 | 37.90 | $37.69 | 35946 |
| 2024-11-14 | 37.94 | $37.78 | 68223 |
| 2024-11-13 | 37.96 | $37.85 | 159200 |
| 2024-11-12 | 37.99 | $37.87 | 47948 |
| 2024-11-11 | 38.01 | $38.10 | 190300 |
| 2024-11-08 | 38.02 | $38.10 | 240408 |
| 2024-11-07 | 38.03 | $38.11 | 96147 |
| 2024-11-06 | 38.03 | $37.84 | 107707 |
| 2024-11-05 | 38.05 | $37.85 | 56241 |
| 2024-11-04 | 38.07 | $37.67 | 118508 |
| 2024-11-01 | 38.09 | $37.69 | 105336 |
| 2024-10-31 | 38.12 | $37.74 | 135100 |
| 2024-10-30 | 38.15 | $37.91 | 90638 |
| 2024-10-29 | 38.18 | $37.98 | 97616 |
| 2024-10-28 | 38.21 | $37.97 | 81200 |
| 2024-10-25 | 38.25 | $37.91 | 70300 |
| 2024-10-24 | 38.29 | $37.95 | 85120 |
| 2024-10-23 | 38.32 | $37.88 | 30708 |
| 2024-10-22 | 38.35 | $38.05 | 44800 |
| 2024-10-21 | 38.38 | $38.15 | 74600 |
| 2024-10-18 | 38.40 | $38.37 | 42000 |
| 2024-10-17 | 38.41 | $38.24 | 329400 |
| 2024-10-16 | 38.43 | $38.37 | 33428 |
| 2024-10-15 | 38.43 | $38.26 | 49700 |
| 2024-10-14 | 38.44 | $38.31 | 30240 |
| 2024-10-11 | 38.44 | $38.27 | 35747 |
| 2024-10-10 | 38.45 | $38.17 | 174100 |
| 2024-10-09 | 38.46 | $38.20 | 166400 |
| 2024-10-08 | 38.45 | $38.23 | 39447 |
| 2024-10-07 | 38.45 | $38.12 | 60740 |
| 2024-10-04 | 38.44 | $38.26 | 33354 |
| 2024-10-03 | 38.42 | $38.36 | 43300 |
| 2024-10-02 | 38.41 | $38.50 | 224412 |
| 2024-10-01 | 38.38 | $38.64 | 65500 |
| 2024-09-30 | 38.35 | $38.66 | 75744 |
| 2024-09-27 | 38.32 | $38.73 | 42648 |
| 2024-09-26 | 38.29 | $38.65 | 39700 |
| 2024-09-25 | 38.26 | $38.51 | 55800 |
| 2024-09-24 | 38.24 | $38.65 | 54200 |
| 2024-09-23 | 38.22 | $38.55 | 32325 |
| 2024-09-20 | 38.20 | $38.51 | 45347 |
| 2024-09-19 | 38.17 | $38.60 | 39048 |
| 2024-09-18 | 38.15 | $38.35 | 67400 |
| 2024-09-17 | 38.13 | $38.43 | 47520 |
| 2024-09-16 | 38.11 | $38.50 | 331900 |
| 2024-09-13 | 38.08 | $38.39 | 28615 |
| 2024-09-12 | 38.05 | $38.30 | 58400 |
| 2024-09-11 | 38.01 | $38.15 | 32300 |
| 2024-09-10 | 37.99 | $38.12 | 45518 |
| 2024-09-09 | 37.95 | $38.00 | 45300 |
| 2024-09-06 | 37.91 | $37.84 | 62400 |
| 2024-09-05 | 37.88 | $38.06 | 106600 |
| 2024-09-04 | 37.82 | $37.99 | 32011 |
| 2024-09-03 | 37.77 | $37.94 | 69200 |
| 2024-08-30 | 37.73 | $38.14 | 47549 |
| 2024-08-29 | 37.70 | $38.09 | 38400 |
| 2024-08-28 | 37.67 | $38.05 | 71100 |
| 2024-08-27 | 37.64 | $38.17 | 33700 |
| 2024-08-26 | 37.60 | $38.19 | 56100 |
| 2024-08-23 | 37.55 | $38.23 | 34700 |
| 2024-08-22 | 37.50 | $37.94 | 39200 |
| 2024-08-21 | 37.46 | $38.15 | 33046 |
| 2024-08-20 | 37.40 | $38.01 | 33406 |
| 2024-08-19 | 37.36 | $37.99 | 191700 |
| 2024-08-16 | 37.33 | $37.84 | 26236 |
| 2024-08-15 | 37.30 | $37.72 | 35200 |
| 2024-08-14 | 37.28 | $37.63 | 75835 |
| 2024-08-13 | 37.27 | $37.60 | 36700 |
| 2024-08-12 | 37.27 | $37.34 | 33215 |
| 2024-08-09 | 37.28 | $37.30 | 30600 |
| 2024-08-08 | 37.29 | $37.15 | 35800 |
| 2024-08-07 | 37.30 | $36.95 | 65518 |
| 2024-08-06 | 37.32 | $37.05 | 91511 |
| 2024-08-05 | 37.32 | $37.10 | 105700 |
| 2024-08-02 | 37.32 | $37.44 | 65445 |
| 2024-08-01 | 37.31 | $37.48 | 30000 |
| 2024-07-31 | 37.28 | $37.57 | 76900 |
| 2024-07-30 | 37.25 | $37.28 | 85442 |
| 2024-07-29 | 37.22 | $37.26 | 19148 |
| 2024-07-26 | 37.21 | $37.25 | 35024 |
| 2024-07-25 | 37.20 | $37.02 | 64621 |
| 2024-07-24 | 37.19 | $37.00 | 53800 |
| 2024-07-23 | 37.20 | $37.29 | 51400 |
| 2024-07-22 | 37.19 | $37.32 | 85102 |
| 2024-07-19 | 37.18 | $37.19 | 566100 |
| 2024-07-18 | 37.17 | $37.34 | 41946 |
| 2024-07-17 | 37.16 | $37.51 | 30013 |
| 2024-07-16 | 37.13 | $37.65 | 49400 |
| 2024-07-15 | 37.10 | $37.44 | 54407 |
| 2024-07-12 | 37.08 | $37.48 | 61419 |
| 2024-07-11 | 37.05 | $37.39 | 43700 |
| 2024-07-10 | 37.02 | $37.29 | 23600 |
| 2024-07-09 | 36.99 | $37.13 | 34821 |
| 2024-07-08 | 36.97 | $37.16 | 66100 |
| 2024-07-05 | 36.96 | $37.14 | 39829 |
| 2024-07-03 | 36.94 | $36.98 | 26300 |
| 2024-07-02 | 36.93 | $36.80 | 20000 |
| 2024-07-01 | 36.93 | $36.83 | 32000 |
| 2024-06-28 | 36.91 | $36.93 | 27100 |
| 2024-06-27 | 36.89 | $37.04 | 42144 |
| 2024-06-26 | 36.85 | $36.95 | 34600 |
| 2024-06-25 | 36.83 | $37.13 | 29573 |
| 2024-06-24 | 36.81 | $37.06 | 37533 |
| 2024-06-21 | 36.78 | $37.07 | 64305 |
| 2024-06-20 | 36.76 | $37.06 | 65300 |
| 2024-06-18 | 36.75 | $37.12 | 613700 |
| 2024-06-17 | 36.73 | $36.99 | 48900 |
| 2024-06-14 | 36.72 | $37.03 | 32418 |
| 2024-06-13 | 36.70 | $37.01 | 30142 |
| 2024-06-12 | 36.70 | $36.95 | 26100 |
| 2024-06-11 | 36.68 | $36.77 | 55800 |
| 2024-06-10 | 36.66 | $36.66 | 127911 |
| 2024-06-07 | 36.65 | $36.66 | 146811 |
| 2024-06-06 | 36.64 | $36.95 | 47611 |
| 2024-06-05 | 36.61 | $36.89 | 204109 |
| 2024-06-04 | 36.59 | $36.72 | 31900 |
| 2024-06-03 | 36.57 | $36.71 | 26200 |
| 2024-05-31 | 36.55 | $36.57 | 54211 |
| 2024-05-30 | 36.52 | $36.42 | 84600 |
| 2024-05-29 | 36.49 | $36.32 | 44400 |
| 2024-05-28 | 36.46 | $36.53 | 70220 |
| 2024-05-24 | 36.44 | $36.63 | 28424 |
| 2024-05-23 | 36.40 | $36.52 | 57900 |
| 2024-05-22 | 36.37 | $36.68 | 47100 |
| 2024-05-21 | 36.33 | $36.81 | 25908 |
| 2024-05-20 | 36.28 | $36.76 | 49200 |
| 2024-05-17 | 36.23 | $36.73 | 94939 |
| 2024-05-16 | 36.18 | $36.78 | 59617 |
| 2024-05-15 | 36.13 | $36.87 | 53024 |
| 2024-05-14 | 36.07 | $36.56 | 49442 |
| 2024-05-13 | 36.03 | $36.45 | 59508 |
| 2024-05-10 | 36.00 | $36.43 | 56726 |
| 2024-05-09 | 35.98 | $36.49 | 40600 |
| 2024-05-08 | 35.97 | $36.37 | 43102 |
| 2024-05-07 | 35.96 | $36.41 | 34300 |
| 2024-05-06 | 35.96 | $36.38 | 102300 |
| 2024-05-03 | 35.97 | $36.24 | 60100 |
| 2024-05-02 | 35.98 | $36.00 | 60418 |
| 2024-05-01 | 36.00 | $35.81 | 58300 |
| 2024-04-30 | 36.04 | $35.77 | 33319 |
| 2024-04-29 | 36.07 | $36.06 | 44000 |
| 2024-04-26 | 36.10 | $35.96 | 61900 |
| 2024-04-25 | 36.14 | $35.76 | 32532 |
| 2024-04-24 | 36.20 | $35.88 | 146000 |
| 2024-04-23 | 36.24 | $35.95 | 47800 |
| 2024-04-22 | 36.27 | $35.78 | 66200 |
| 2024-04-19 | 36.32 | $35.66 | 75100 |
| 2024-04-18 | 36.37 | $35.77 | 42719 |
| 2024-04-17 | 36.42 | $35.74 | 48000 |
| 2024-04-16 | 36.45 | $35.71 | 123417 |
| 2024-04-15 | 36.49 | $35.84 | 207720 |
| 2024-04-12 | 36.52 | $36.07 | 34600 |
| 2024-04-11 | 36.54 | $36.20 | 53111 |
| 2024-04-10 | 36.55 | $36.12 | 75200 |
| 2024-04-09 | 36.58 | $36.55 | 62747 |
| 2024-04-08 | 36.59 | $36.50 | 35300 |
| 2024-04-05 | 36.60 | $36.44 | 122100 |
| 2024-04-04 | 36.61 | $36.44 | 78216 |
| 2024-04-03 | 36.61 | $36.51 | 49476 |
| 2024-04-02 | 36.60 | $36.48 | 53900 |
| 2024-04-01 | 36.60 | $36.66 | 96115 |
| 2024-03-28 | 36.59 | $36.83 | 42400 |
| 2024-03-27 | 36.56 | $36.85 | 36726 |
| 2024-03-26 | 36.53 | $36.67 | 50402 |
| 2024-03-25 | 36.51 | $36.67 | 39120 |
| 2024-03-22 | 36.48 | $36.72 | 191422 |
| 2024-03-21 | 36.46 | $36.70 | 44400 |
| 2024-03-20 | 36.44 | $36.66 | 48500 |
| 2024-03-19 | 36.40 | $36.47 | 39632 |
| 2024-03-18 | 36.38 | $36.41 | 63649 |
| 2024-03-15 | 36.36 | $36.40 | 43936 |
| 2024-03-14 | 36.35 | $36.42 | 206832 |
| 2024-03-13 | 36.33 | $36.59 | 98500 |
| 2024-03-12 | 36.28 | $36.69 | 63600 |
| 2024-03-11 | 36.25 | $36.64 | 142018 |
| 2024-03-08 | 36.23 | $36.66 | 73400 |
| 2024-03-07 | 36.20 | $36.67 | 57424 |
| 2024-03-06 | 36.17 | $36.46 | 125111 |
| 2024-03-05 | 36.15 | $36.39 | 39940 |
| 2024-03-04 | 36.13 | $36.37 | 32910 |
| 2024-03-01 | 36.12 | $36.52 | 43047 |
| 2024-02-29 | 36.11 | $36.31 | 61936 |
| 2024-02-28 | 36.10 | $36.20 | 39000 |
| 2024-02-27 | 36.10 | $36.21 | 33700 |
| 2024-02-26 | 36.10 | $36.20 | 38142 |
| 2024-02-23 | 36.08 | $36.27 | 46800 |
| 2024-02-22 | 36.07 | $36.16 | 141834 |
| 2024-02-21 | 36.05 | $36.00 | 123800 |
| 2024-02-20 | 36.05 | $36.03 | 111325 |
| 2024-02-16 | 36.04 | $36.01 | 39400 |
| 2024-02-15 | 36.03 | $36.15 | 62958 |
| 2024-02-14 | 36.01 | $35.97 | 47703 |
| 2024-02-13 | 35.99 | $35.74 | 52817 |
| 2024-02-12 | 35.99 | $36.11 | 50637 |
| 2024-02-09 | 35.99 | $36.11 | 71800 |
| 2024-02-08 | 35.98 | $36.03 | 76500 |
| 2024-02-07 | 35.97 | $36.10 | 143500 |
| 2024-02-06 | 35.96 | $36.10 | 44100 |
| 2024-02-05 | 35.95 | $35.94 | 51000 |
| 2024-02-02 | 35.94 | $36.17 | 68905 |
| 2024-02-01 | 35.92 | $36.37 | 29500 |
| 2024-01-31 | 35.89 | $36.18 | 92600 |
| 2024-01-30 | 35.88 | $36.14 | 158300 |
| 2024-01-29 | 35.88 | $36.14 | 616700 |
| 2024-01-26 | 35.89 | $35.97 | 130627 |
| 2024-01-25 | 35.90 | $35.98 | 39203 |
| 2024-01-24 | 35.91 | $35.85 | 81613 |
| 2024-01-23 | 35.92 | $35.83 | 112038 |
| 2024-01-22 | 35.94 | $35.89 | 411512 |
| 2024-01-19 | 35.95 | $35.82 | 116227 |
| 2024-01-18 | 35.97 | $35.70 | 135026 |
| 2024-01-17 | 35.99 | $35.65 | 106719 |
| 2024-01-16 | 36.01 | $35.78 | 287728 |
| 2024-01-12 | 36.03 | $36.03 | 192508 |
| 2024-01-11 | 36.03 | $35.97 | 752903 |
| 2024-01-10 | 36.00 | $35.88 | 183900 |
| 2024-01-09 | 35.98 | $35.84 | 121626 |
| 2024-01-08 | 35.95 | $35.89 | 368800 |
| 2024-01-05 | 35.93 | $35.69 | 471700 |
| 2024-01-04 | 35.91 | $35.76 | 361300 |
| 2024-01-03 | 35.89 | $35.87 | 83500 |
| 2024-01-02 | 35.85 | $35.97 | 499838 |
| 2023-12-29 | 35.82 | $36.15 | 120304 |
| 2023-12-28 | 35.77 | $36.23 | 300609 |
| 2023-12-27 | 35.72 | $36.27 | 770205 |
| 2023-12-26 | 35.66 | $36.07 | 155100 |
| 2023-12-22 | 35.60 | $36.01 | 253944 |
| 2023-12-21 | 35.54 | $36.30 | 243400 |
| 2023-12-20 | 35.47 | $36.16 | 140622 |
| 2023-12-19 | 35.40 | $36.20 | 207600 |
| 2023-12-18 | 35.34 | $36.09 | 247800 |
| 2023-12-15 | 35.27 | $36.10 | 235441 |
| 2023-12-14 | 35.19 | $36.16 | 284230 |
| 2023-12-13 | 35.11 | $35.89 | 194549 |
| 2023-12-12 | 35.05 | $35.49 | 248817 |
| 2023-12-11 | 34.98 | $35.42 | 804734 |
| 2023-12-08 | 34.92 | $35.32 | 261400 |
| 2023-12-07 | 34.85 | $35.42 | 349500 |
| 2023-12-06 | 34.79 | $35.36 | 153038 |
| 2023-12-05 | 34.73 | $35.28 | 229100 |
| 2023-12-04 | 34.66 | $35.19 | 551600 |
| 2023-12-01 | 34.61 | $35.38 | 134700 |
| 2023-11-30 | 34.54 | $35.08 | 321700 |
| 2023-11-29 | 34.46 | $35.15 | 240427 |
| 2023-11-28 | 34.37 | $35.05 | 247837 |
| 2023-11-27 | 34.28 | $34.90 | 298500 |
| 2023-11-24 | 34.20 | $34.84 | 223500 |
| 2023-11-22 | 34.11 | $34.89 | 273500 |
| 2023-11-21 | 34.03 | $34.84 | 478400 |
| 2023-11-20 | 33.96 | $34.86 | 233200 |
| 2023-11-17 | 33.88 | $34.71 | 218300 |
| 2023-11-16 | 33.81 | $34.65 | 447324 |
| 2023-11-15 | 33.74 | $34.53 | 276300 |
| 2023-11-14 | 33.69 | $34.62 | 175243 |
| 2023-11-13 | 33.64 | $34.12 | 661000 |
| 2023-11-10 | 33.63 | $34.14 | 133600 |
| 2023-11-09 | 33.62 | $33.98 | 181922 |
| 2023-11-08 | 33.61 | $34.20 | 129823 |
| 2023-11-07 | 33.60 | $34.13 | 85231 |
| 2023-11-06 | 33.59 | $34.03 | 232900 |
| 2023-11-03 | 33.59 | $34.14 | 124432 |
| 2023-11-02 | 33.56 | $33.88 | 196631 |
| 2023-11-01 | 33.55 | $33.62 | 166605 |
| 2023-10-31 | 33.54 | $33.31 | 94421 |
| 2023-10-30 | 33.55 | $33.25 | 138912 |
| 2023-10-27 | 33.57 | $33.17 | 155917 |
| 2023-10-26 | 33.61 | $33.19 | 118349 |
| 2023-10-25 | 33.65 | $33.19 | 117400 |
| 2023-10-24 | 33.69 | $33.47 | 124400 |
| 2023-10-23 | 33.71 | $33.32 | 119400 |
| 2023-10-20 | 33.75 | $33.25 | 54010 |
| 2023-10-19 | 33.80 | $33.28 | 41400 |
| 2023-10-18 | 33.85 | $33.44 | 109233 |
| 2023-10-17 | 33.90 | $33.73 | 113800 |
| 2023-10-16 | 33.95 | $33.86 | 819342 |
| 2023-10-13 | 33.99 | $33.86 | 403748 |
| 2023-10-12 | 34.03 | $33.84 | 50900 |
| 2023-10-11 | 34.08 | $34.11 | 88708 |
| 2023-10-10 | 34.11 | $33.94 | 46200 |
| 2023-10-09 | 34.14 | $33.89 | 35400 |
| 2023-10-06 | 34.19 | $33.63 | 116903 |
| 2023-10-05 | 34.24 | $33.59 | 71116 |
| 2023-10-04 | 34.29 | $33.56 | 161000 |
| 2023-10-03 | 34.35 | $33.37 | 105200 |
| 2023-10-02 | 34.41 | $33.76 | 116500 |
| 2023-09-29 | 34.47 | $33.96 | 47400 |
| 2023-09-28 | 34.53 | $34.02 | 107334 |
| 2023-09-27 | 34.58 | $33.87 | 180222 |
| 2023-09-26 | 34.64 | $33.96 | 178700 |
| 2023-09-25 | 34.67 | $34.13 | 128112 |
| 2023-09-22 | 34.70 | $34.27 | 68300 |
| 2023-09-21 | 34.71 | $34.19 | 75100 |
| 2023-09-20 | 34.74 | $34.52 | 97700 |
| 2023-09-19 | 34.73 | $34.60 | 57923 |
| 2023-09-18 | 34.72 | $34.67 | 89231 |
| 2023-09-15 | 34.71 | $34.68 | 759537 |
| 2023-09-14 | 34.70 | $34.78 | 106100 |
| 2023-09-13 | 34.69 | $34.71 | 83300 |
| 2023-09-12 | 34.69 | $34.73 | 96417 |
| 2023-09-11 | 34.69 | $34.72 | 66700 |
| 2023-09-08 | 34.70 | $34.71 | 56535 |
| 2023-09-07 | 34.72 | $34.64 | 163500 |
| 2023-09-06 | 34.74 | $34.61 | 102300 |
| 2023-09-05 | 34.76 | $34.71 | 83534 |
| 2023-09-01 | 34.78 | $34.99 | 123044 |
| 2023-08-31 | 34.79 | $35.05 | 56100 |
| 2023-08-30 | 34.78 | $35.02 | 50728 |
| 2023-08-29 | 34.78 | $35.01 | 348000 |
| 2023-08-28 | 34.80 | $34.73 | 73400 |
| 2023-08-25 | 34.84 | $34.61 | 74808 |
| 2023-08-24 | 34.89 | $34.55 | 60305 |
| 2023-08-23 | 34.93 | $34.72 | 205917 |
| 2023-08-22 | 34.97 | $34.41 | 49000 |
| 2023-08-21 | 35.02 | $34.40 | 89122 |
| 2023-08-18 | 35.08 | $34.46 | 79700 |
| 2023-08-17 | 35.13 | $34.43 | 40446 |
| 2023-08-16 | 35.18 | $34.54 | 130643 |
| 2023-08-15 | 35.23 | $34.67 | 62030 |
| 2023-08-14 | 35.28 | $34.85 | 221800 |
| 2023-08-11 | 35.31 | $34.91 | 37236 |
| 2023-08-10 | 35.33 | $34.99 | 48626 |
| 2023-08-09 | 35.36 | $35.11 | 48422 |
| 2023-08-08 | 35.37 | $35.10 | 61204 |
| 2023-08-07 | 35.36 | $35.13 | 54200 |
| 2023-08-04 | 35.34 | $35.07 | 110100 |
| 2023-08-03 | 35.33 | $34.87 | 66515 |
| 2023-08-02 | 35.32 | $35.08 | 70244 |
| 2023-08-01 | 35.31 | $35.36 | 63630 |
| 2023-07-31 | 35.31 | $35.57 | 62716 |
| 2023-07-28 | 35.29 | $35.53 | 109200 |
| 2023-07-27 | 35.27 | $35.34 | 132904 |
| 2023-07-26 | 35.26 | $35.57 | 77800 |
| 2023-07-25 | 35.24 | $35.50 | 229600 |
| 2023-07-24 | 35.22 | $35.49 | 58930 |
| 2023-07-21 | 35.20 | $35.45 | 82200 |
| 2023-07-20 | 35.19 | $35.45 | 59800 |
| 2023-07-19 | 35.18 | $35.64 | 47800 |
| 2023-07-18 | 35.16 | $35.57 | 129800 |
| 2023-07-17 | 35.14 | $35.40 | 124922 |
| 2023-07-14 | 35.14 | $35.40 | 170300 |
| 2023-07-13 | 35.13 | $35.54 | 198200 |
| 2023-07-12 | 35.11 | $35.30 | 63600 |
| 2023-07-11 | 35.10 | $34.91 | 212900 |
| 2023-07-10 | 35.11 | $34.81 | 116100 |
| 2023-07-07 | 35.12 | $34.75 | 65527 |
| 2023-07-06 | 35.12 | $34.73 | 63012 |
| 2023-07-05 | 35.14 | $34.94 | 80120 |
| 2023-07-03 | 35.14 | $35.26 | 93348 |
| 2023-06-30 | 35.13 | $35.24 | 124848 |
| 2023-06-29 | 35.11 | $35.09 | 52000 |
| 2023-06-28 | 35.09 | $35.21 | 120300 |
| 2023-06-27 | 35.07 | $35.16 | 92431 |
| 2023-06-26 | 35.05 | $35.09 | 53541 |
| 2023-06-23 | 35.02 | $35.09 | 82700 |
| 2023-06-22 | 34.99 | $35.13 | 105811 |
| 2023-06-21 | 34.97 | $35.27 | 84021 |
| 2023-06-20 | 34.95 | $35.26 | 357400 |
| 2023-06-16 | 34.93 | $35.30 | 363000 |
| 2023-06-15 | 34.90 | $35.41 | 150714 |
| 2023-06-14 | 34.88 | $35.18 | 63527 |
| 2023-06-13 | 34.86 | $35.11 | 220800 |
| 2023-06-12 | 34.86 | $35.13 | 79900 |
| 2023-06-09 | 34.85 | $34.96 | 81100 |
| 2023-06-08 | 34.86 | $35.05 | 58200 |
| 2023-06-07 | 34.86 | $34.88 | 212400 |
| 2023-06-06 | 34.86 | $35.01 | 108100 |
| 2023-06-05 | 34.86 | $34.94 | 161842 |
| 2023-06-02 | 34.87 | $35.00 | 255600 |
| 2023-06-01 | 34.87 | $34.92 | 164749 |
| 2023-05-31 | 34.88 | $34.78 | 71700 |
| 2023-05-30 | 34.89 | $34.81 | 71824 |
| 2023-05-26 | 34.90 | $34.64 | 172800 |
| 2023-05-25 | 34.92 | $34.52 | 77800 |
| 2023-05-24 | 34.95 | $34.55 | 88400 |
| 2023-05-23 | 34.97 | $34.67 | 51636 |
| 2023-05-22 | 34.98 | $34.84 | 83831 |
| 2023-05-19 | 34.99 | $34.83 | 42100 |
| 2023-05-18 | 35.00 | $34.84 | 53015 |
| 2023-05-17 | 35.00 | $34.90 | 51000 |
| 2023-05-16 | 35.00 | $34.85 | 59900 |
| 2023-05-15 | 35.01 | $34.99 | 80700 |
| 2023-05-12 | 35.01 | $34.98 | 81323 |
| 2023-05-11 | 35.01 | $35.14 | 41600 |
| 2023-05-10 | 35.02 | $35.07 | 32500 |
| 2023-05-09 | 35.01 | $34.94 | 44100 |
| 2023-05-08 | 35.02 | $35.02 | 59200 |
| 2023-05-05 | 35.02 | $35.12 | 254100 |
| 2023-05-04 | 35.01 | $34.98 | 39800 |
| 2023-05-03 | 35.02 | $35.07 | 63526 |
| 2023-05-02 | 35.02 | $35.02 | 101400 |
| 2023-05-01 | 35.02 | $34.96 | 68600 |
| 2023-04-28 | 35.02 | $35.19 | 58608 |
| 2023-04-27 | 35.00 | $34.98 | 57900 |
| 2023-04-26 | 34.98 | $34.92 | 109400 |
| 2023-04-25 | 34.96 | $35.02 | 50928 |
| 2023-04-24 | 34.94 | $35.04 | 45024 |
| 2023-04-21 | 34.92 | $34.95 | 74900 |
| 2023-04-20 | 34.90 | $34.93 | 52900 |
| 2023-04-19 | 34.89 | $34.92 | 82812 |
| 2023-04-18 | 34.87 | $35.02 | 31813 |
| 2023-04-17 | 34.84 | $34.92 | 469700 |
| 2023-04-14 | 34.81 | $35.05 | 133217 |
| 2023-04-13 | 34.77 | $35.19 | 69600 |
| 2023-04-12 | 34.73 | $35.04 | 110200 |
| 2023-04-11 | 34.69 | $35.04 | 166724 |
| 2023-04-10 | 34.65 | $34.94 | 218100 |
| 2023-04-06 | 34.61 | $35.08 | 144615 |
| 2023-04-05 | 34.56 | $35.06 | 59700 |
| 2023-04-04 | 34.51 | $35.05 | 193500 |
| 2023-04-03 | 34.46 | $35.17 | 194929 |
| 2023-03-31 | 34.42 | $34.96 | 99500 |
| 2023-03-30 | 34.39 | $34.73 | 64425 |
| 2023-03-29 | 34.36 | $34.64 | 542944 |
| 2023-03-28 | 34.33 | $34.50 | 78309 |
| 2023-03-27 | 34.31 | $34.50 | 81400 |
| 2023-03-24 | 34.29 | $34.70 | 43749 |
| 2023-03-23 | 34.26 | $34.65 | 92640 |
| 2023-03-22 | 34.25 | $34.57 | 68432 |
| 2023-03-21 | 34.23 | $34.50 | 173803 |
| 2023-03-20 | 34.21 | $34.42 | 110304 |
| 2023-03-17 | 34.22 | $34.35 | 61100 |
| 2023-03-16 | 34.23 | $34.35 | 611307 |
| 2023-03-15 | 34.25 | $34.37 | 101518 |
| 2023-03-14 | 34.27 | $34.25 | 112709 |
| 2023-03-13 | 34.30 | $34.26 | 83700 |
| 2023-03-10 | 34.32 | $34.06 | 135900 |
| 2023-03-09 | 34.36 | $34.03 | 55500 |
| 2023-03-08 | 34.41 | $34.13 | 83000 |
| 2023-03-07 | 34.45 | $34.11 | 60200 |
| 2023-03-06 | 34.49 | $34.30 | 89000 |
| 2023-03-03 | 34.53 | $34.37 | 93700 |
| 2023-03-02 | 34.59 | $34.04 | 427400 |
| 2023-03-01 | 34.65 | $34.05 | 56300 |
| 2023-02-28 | 34.70 | $34.10 | 41125 |
| 2023-02-27 | 34.74 | $34.23 | 47106 |
| 2023-02-24 | 34.79 | $34.10 | 162900 |
| 2023-02-23 | 34.84 | $34.34 | 85300 |
| 2023-02-22 | 34.88 | $34.21 | 165200 |
| 2023-02-21 | 34.92 | $34.22 | 157724 |
| 2023-02-17 | 34.95 | $34.57 | 91905 |
| 2023-02-16 | 34.97 | $34.55 | 81100 |
| 2023-02-15 | 34.99 | $34.72 | 261100 |
| 2023-02-14 | 35.00 | $34.78 | 89800 |
| 2023-02-13 | 35.00 | $34.86 | 126400 |
| 2023-02-10 | 35.00 | $34.69 | 65300 |
| 2023-02-09 | 35.01 | $34.83 | 134045 |
| 2023-02-08 | 35.00 | $34.91 | 119400 |
| 2023-02-07 | 34.98 | $34.97 | 239100 |
| 2023-02-06 | 34.95 | $34.90 | 67500 |
| 2023-02-03 | 34.93 | $35.17 | 131748 |
| 2023-02-02 | 34.86 | $35.50 | 128400 |
| 2023-02-01 | 34.79 | $35.36 | 149700 |
| 2023-01-31 | 34.71 | $35.07 | 155514 |
| 2023-01-30 | 34.64 | $34.89 | 1.7M |
| 2023-01-27 | 34.59 | $35.16 | 264634 |
| 2023-01-26 | 34.51 | $35.12 | 183305 |
| 2023-01-25 | 34.44 | $35.06 | 243406 |
| 2023-01-24 | 34.38 | $35.03 | 165744 |
| 2023-01-23 | 34.33 | $34.93 | 744700 |
| 2023-01-20 | 34.29 | $34.89 | 456513 |
| 2023-01-19 | 34.25 | $34.89 | 303500 |
| 2023-01-18 | 34.21 | $34.92 | 273930 |
| 2023-01-17 | 34.18 | $34.83 | 1.3M |
| 2023-01-13 | 34.16 | $34.90 | 282400 |
| 2023-01-12 | 34.15 | $34.87 | 409400 |
| 2023-01-11 | 34.14 | $34.63 | 109200 |
| 2023-01-10 | 34.14 | $34.44 | 133800 |
| 2023-01-09 | 34.14 | $34.46 | 852200 |
| 2023-01-06 | 34.14 | $34.39 | 467900 |
| 2023-01-05 | 34.15 | $33.92 | 239400 |
| 2023-01-04 | 34.17 | $34.00 | 99435 |
| 2023-01-03 | 34.19 | $33.78 | 758000 |
| 2022-12-30 | 34.24 | $33.61 | 620900 |
| 2022-12-29 | 34.31 | $33.87 | 783400 |
| 2022-12-28 | 34.34 | $33.59 | 1.0M |
| 2022-12-27 | 34.37 | $33.73 | 491000 |
| 2022-12-23 | 34.39 | $33.88 | 930906 |
| 2022-12-22 | 34.41 | $34.02 | 696936 |
| 2022-12-21 | 34.42 | $34.16 | 319643 |
| 2022-12-20 | 34.42 | $34.02 | 332524 |
| 2022-12-19 | 34.42 | $34.10 | 1.3M |
| 2022-12-16 | 34.41 | $34.35 | 335600 |
| 2022-12-15 | 34.39 | $34.45 | 914600 |
| 2022-12-14 | 34.37 | $34.75 | 1.0M |
| 2022-12-13 | 34.33 | $34.69 | 2.2M |
| 2022-12-12 | 34.28 | $34.53 | 762540 |
| 2022-12-09 | 34.24 | $34.41 | 338322 |
| 2022-12-08 | 34.21 | $34.54 | 572103 |
| 2022-12-07 | 34.12 | $34.53 | 340726 |
| 2022-12-06 | 34.04 | $34.37 | 412300 |
| 2022-12-05 | 33.97 | $34.47 | 740800 |
| 2022-12-02 | 33.88 | $34.82 | 618547 |
| 2022-12-01 | 33.77 | $34.82 | 651310 |
| 2022-11-30 | 33.66 | $34.60 | 470316 |
| 2022-11-29 | 33.58 | $34.08 | 293248 |
| 2022-11-28 | 33.52 | $34.11 | 477704 |
| 2022-11-25 | 33.47 | $34.34 | 115132 |
| 2022-11-23 | 33.40 | $34.33 | 266500 |
| 2022-11-22 | 33.33 | $34.13 | 275323 |
| 2022-11-21 | 33.26 | $33.88 | 543500 |
| 2022-11-18 | 33.19 | $33.94 | 271110 |
| 2022-11-17 | 33.11 | $33.91 | 370000 |
| 2022-11-16 | 33.03 | $34.06 | 213603 |
| 2022-11-15 | 32.94 | $33.97 | 237602 |
| 2022-11-14 | 32.87 | $33.71 | 498400 |
| 2022-11-11 | 32.81 | $33.87 | 356500 |
| 2022-11-10 | 32.72 | $33.73 | 1.6M |
| 2022-11-09 | 32.66 | $32.75 | 434809 |
| 2022-11-08 | 32.64 | $32.93 | 512425 |
| 2022-11-07 | 32.61 | $32.87 | 622832 |
| 2022-11-04 | 32.59 | $32.76 | 2.6M |
| 2022-11-03 | 32.58 | $32.51 | 257500 |
| 2022-11-02 | 32.60 | $32.75 | 431700 |
| 2022-11-01 | 32.62 | $32.95 | 133100 |
| 2022-10-31 | 32.64 | $32.95 | 356112 |
| 2022-10-28 | 32.65 | $33.10 | 546811 |
| 2022-10-27 | 32.62 | $32.99 | 258627 |
| 2022-10-26 | 32.61 | $32.85 | 259930 |
| 2022-10-25 | 32.62 | $32.77 | 2.7M |
| 2022-10-24 | 32.60 | $32.46 | 238330 |
| 2022-10-21 | 32.61 | $32.35 | 363500 |
| 2022-10-20 | 32.64 | $32.19 | 173602 |
| 2022-10-19 | 32.70 | $32.31 | 133210 |
| 2022-10-18 | 32.76 | $32.63 | 134400 |
| 2022-10-17 | 32.82 | $32.43 | 1.7M |
| 2022-10-14 | 32.90 | $32.15 | 171700 |
| 2022-10-13 | 32.99 | $32.46 | 862925 |
| 2022-10-12 | 33.07 | $32.38 | 261018 |
| 2022-10-11 | 33.15 | $32.37 | 233542 |
| 2022-10-10 | 33.24 | $32.46 | 209048 |
| 2022-10-07 | 33.35 | $32.56 | 223300 |
| 2022-10-06 | 33.45 | $32.97 | 531100 |
| 2022-10-05 | 33.52 | $33.15 | 240900 |
| 2022-10-04 | 33.59 | $33.34 | 414913 |
| 2022-10-03 | 33.62 | $33.00 | 319800 |
| 2022-09-30 | 33.69 | $32.62 | 247238 |
| 2022-09-29 | 33.78 | $32.69 | 176600 |
| 2022-09-28 | 33.87 | $33.03 | 321619 |
| 2022-09-27 | 33.96 | $32.47 | 200700 |
| 2022-09-26 | 34.07 | $32.60 | 344511 |
| 2022-09-23 | 34.19 | $33.05 | 372113 |
| 2022-09-22 | 34.31 | $33.32 | 1.6M |
| 2022-09-21 | 34.39 | $33.59 | 225434 |
| 2022-09-20 | 34.47 | $33.74 | 160100 |
| 2022-09-19 | 34.54 | $33.99 | 137318 |
| 2022-09-16 | 34.61 | $33.94 | 278630 |
| 2022-09-15 | 34.70 | $34.03 | 1.7M |
| 2022-09-14 | 34.78 | $34.16 | 70631 |
| 2022-09-13 | 34.87 | $34.15 | 165748 |
| 2022-09-12 | 34.96 | $34.67 | 194734 |
| 2022-09-09 | 35.02 | $34.54 | 111009 |
| 2022-09-08 | 35.07 | $34.38 | 105700 |
| 2022-09-07 | 35.14 | $34.39 | 165000 |
| 2022-09-06 | 35.20 | $34.12 | 1.3M |
| 2022-09-02 | 35.27 | $34.36 | 229016 |
| 2022-09-01 | 35.33 | $34.41 | 1.5M |
| 2022-08-31 | 35.40 | $34.51 | 99200 |
| 2022-08-30 | 35.46 | $34.69 | 1.1M |
| 2022-08-29 | 35.49 | $34.79 | 155704 |
| 2022-08-26 | 35.55 | $34.99 | 174216 |
| 2022-08-25 | 35.58 | $35.37 | 93700 |
| 2022-08-24 | 35.60 | $35.05 | 82400 |
| 2022-08-23 | 35.61 | $35.08 | 64733 |
| 2022-08-22 | 35.60 | $35.13 | 187826 |
| 2022-08-19 | 35.60 | $35.43 | 119700 |
| 2022-08-18 | 35.59 | $35.72 | 65334 |
| 2022-08-17 | 35.56 | $35.70 | 204725 |
| 2022-08-16 | 35.51 | $35.90 | 126200 |
| 2022-08-15 | 35.45 | $35.96 | 146800 |
| 2022-08-12 | 35.38 | $35.88 | 110600 |
| 2022-08-11 | 35.31 | $35.63 | 204700 |
| 2022-08-10 | 35.25 | $35.75 | 101533 |
| 2022-08-09 | 35.19 | $35.48 | 73027 |
| 2022-08-08 | 35.14 | $35.61 | 192839 |
| 2022-08-05 | 35.09 | $35.50 | 97600 |
| 2022-08-04 | 35.04 | $35.78 | 47723 |
| 2022-08-03 | 34.98 | $35.66 | 40047 |
| 2022-08-02 | 34.92 | $35.46 | 113800 |
| 2022-08-01 | 34.88 | $35.83 | 178726 |
| 2022-07-29 | 34.82 | $35.75 | 252246 |
| 2022-07-28 | 34.76 | $35.63 | 4.8M |
| 2022-07-27 | 34.71 | $35.29 | 247120 |
| 2022-07-26 | 34.66 | $35.00 | 133418 |
| 2022-07-25 | 34.64 | $35.10 | 513106 |
| 2022-07-22 | 34.62 | $35.12 | 152300 |
| 2022-07-21 | 34.58 | $35.09 | 88200 |
| 2022-07-20 | 34.54 | $34.76 | 71700 |
| 2022-07-19 | 34.51 | $34.76 | 166100 |
| 2022-07-18 | 34.48 | $34.47 | 211402 |
| 2022-07-15 | 34.46 | $34.60 | 1.6M |
| 2022-07-14 | 34.44 | $34.37 | 145012 |
| 2022-07-13 | 34.42 | $34.53 | 124900 |
| 2022-07-12 | 34.39 | $34.49 | 88014 |
| 2022-07-11 | 34.41 | $34.51 | 338449 |
| 2022-07-08 | 34.45 | $34.54 | 208415 |
| 2022-07-07 | 34.50 | $34.63 | 84800 |
| 2022-07-06 | 34.56 | $34.48 | 139515 |
| 2022-07-05 | 34.61 | $34.60 | 411943 |
| 2022-07-01 | 34.67 | $34.75 | 140140 |
| 2022-06-30 | 34.73 | $34.57 | 201509 |
| 2022-06-29 | 34.79 | $34.47 | 145021 |
| 2022-06-28 | 34.86 | $34.38 | 347643 |
| 2022-06-27 | 34.95 | $34.58 | 267737 |
| 2022-06-24 | 35.01 | $34.66 | 124400 |
| 2022-06-23 | 35.07 | $34.43 | 242118 |
| 2022-06-22 | 35.12 | $34.30 | 178121 |
| 2022-06-21 | 35.17 | $34.13 | 517317 |
| 2022-06-17 | 35.24 | $34.07 | 121632 |
| 2022-06-16 | 35.30 | $34.01 | 220500 |
| 2022-06-15 | 35.36 | $34.36 | 196621 |
| 2022-06-14 | 35.41 | $33.89 | 2.1M |
| 2022-06-13 | 35.48 | $34.04 | 2.9M |
| 2022-06-10 | 35.55 | $34.81 | 312645 |
| 2022-06-09 | 35.57 | $35.32 | 104643 |
| 2022-06-08 | 35.56 | $35.52 | 110332 |
| 2022-06-07 | 35.55 | $35.77 | 252900 |
| 2022-06-06 | 35.52 | $35.58 | 183300 |
| 2022-06-03 | 35.50 | $35.72 | 440300 |
| 2022-06-02 | 35.50 | $35.95 | 366700 |
| 2022-06-01 | 35.50 | $35.72 | 114400 |
| 2022-05-31 | 35.50 | $35.95 | 1.7M |
| 2022-05-27 | 35.49 | $36.13 | 1.2M |
| 2022-05-26 | 35.47 | $35.89 | 416100 |
| 2022-05-25 | 35.48 | $35.72 | 187700 |
| 2022-05-24 | 35.50 | $35.51 | 114700 |
| 2022-05-23 | 35.52 | $35.40 | 126142 |
| 2022-05-20 | 35.56 | $35.38 | 153200 |
| 2022-05-19 | 35.60 | $35.28 | 225226 |
| 2022-05-18 | 35.65 | $35.16 | 300339 |
| 2022-05-17 | 35.73 | $35.44 | 102916 |
| 2022-05-16 | 35.79 | $35.37 | 125100 |
| 2022-05-13 | 35.84 | $35.33 | 591836 |
| 2022-05-12 | 35.91 | $35.24 | 317700 |
| 2022-05-11 | 36.00 | $35.18 | 354821 |
| 2022-05-10 | 36.07 | $35.23 | 234512 |
| 2022-05-09 | 36.15 | $35.13 | 296500 |
| 2022-05-06 | 36.25 | $35.34 | 156301 |
| 2022-05-05 | 36.33 | $35.56 | 649700 |
| 2022-05-04 | 36.42 | $36.10 | 242900 |
| 2022-05-03 | 36.48 | $35.73 | 471700 |
| 2022-05-02 | 36.58 | $35.64 | 199300 |
| 2022-04-29 | 36.68 | $35.75 | 116414 |
| 2022-04-28 | 36.78 | $36.20 | 226135 |
| 2022-04-27 | 36.86 | $35.96 | 263300 |
| 2022-04-26 | 36.95 | $35.99 | 208322 |
| 2022-04-25 | 37.03 | $36.28 | 466000 |
| 2022-04-22 | 37.09 | $36.07 | 1.3M |
| 2022-04-21 | 37.16 | $36.37 | 163500 |
| 2022-04-20 | 37.22 | $36.70 | 243900 |
| 2022-04-19 | 37.26 | $36.56 | 1.7M |
| 2022-04-18 | 37.31 | $36.52 | 155800 |
| 2022-04-14 | 37.37 | $36.66 | 102700 |
| 2022-04-13 | 37.41 | $36.93 | 124038 |
| 2022-04-12 | 37.44 | $36.77 | 65744 |
| 2022-04-11 | 37.45 | $36.75 | 165105 |
| 2022-04-08 | 37.45 | $37.02 | 164700 |
| 2022-04-07 | 37.46 | $37.13 | 119439 |
| 2022-04-06 | 37.47 | $37.21 | 104600 |
| 2022-04-05 | 37.48 | $37.32 | 558316 |
| 2022-04-04 | 37.48 | $37.78 | 84115 |
| 2022-04-01 | 37.45 | $37.71 | 95400 |
| 2022-03-31 | 37.46 | $37.67 | 145700 |
| 2022-03-30 | 37.47 | $37.77 | 161932 |
| 2022-03-29 | 37.48 | $37.80 | 192622 |
| 2022-03-28 | 37.49 | $37.58 | 151222 |
| 2022-03-25 | 37.52 | $37.42 | 163700 |
| 2022-03-24 | 37.55 | $37.59 | 227719 |
| 2022-03-23 | 37.56 | $37.49 | 278800 |
| 2022-03-22 | 37.58 | $37.53 | 927800 |
| 2022-03-21 | 37.60 | $37.48 | 147000 |
| 2022-03-18 | 37.64 | $37.74 | 97425 |
| 2022-03-17 | 37.66 | $37.57 | 107548 |
| 2022-03-16 | 37.71 | $37.42 | 70100 |
| 2022-03-15 | 37.75 | $37.04 | 1.6M |
| 2022-03-14 | 37.80 | $36.82 | 232100 |
| 2022-03-11 | 37.88 | $37.14 | 61401 |
| 2022-03-10 | 37.94 | $37.28 | 101700 |
| 2022-03-09 | 38.02 | $37.54 | 324300 |
| 2022-03-08 | 38.07 | $37.20 | 128011 |
| 2022-03-07 | 38.14 | $37.28 | 291941 |
| 2022-03-04 | 38.21 | $37.84 | 94000 |
| 2022-03-03 | 38.25 | $37.84 | 68863 |
| 2022-03-02 | 38.31 | $37.92 | 48500 |
| 2022-03-01 | 38.36 | $38.05 | 154412 |
| 2022-02-28 | 38.41 | $38.17 | 360900 |
| 2022-02-25 | 38.43 | $38.12 | 116800 |
| 2022-02-24 | 38.45 | $37.74 | 411609 |
| 2022-02-23 | 38.49 | $37.78 | 97000 |
| 2022-02-22 | 38.53 | $38.05 | 116500 |
| 2022-02-18 | 38.57 | $38.20 | 66325 |
| 2022-02-17 | 38.61 | $38.25 | 135400 |
| 2022-02-16 | 38.65 | $38.42 | 78408 |
| 2022-02-15 | 38.68 | $38.25 | 82400 |
| 2022-02-14 | 38.72 | $38.11 | 121900 |
| 2022-02-11 | 38.78 | $38.39 | 127900 |
| 2022-02-10 | 38.84 | $38.37 | 58718 |
| 2022-02-09 | 38.90 | $38.83 | 87304 |
| 2022-02-08 | 38.94 | $38.60 | 164700 |
| 2022-02-07 | 38.98 | $38.62 | 127300 |
| 2022-02-04 | 39.03 | $38.59 | 136537 |
| 2022-02-03 | 39.08 | $38.74 | 336220 |
| 2022-02-02 | 39.12 | $39.00 | 130800 |
| 2022-02-01 | 39.16 | $39.01 | 366624 |
| 2022-01-31 | 39.21 | $38.91 | 330206 |
| 2022-01-28 | 39.26 | $38.71 | 373300 |
| 2022-01-27 | 39.32 | $38.45 | 288637 |
| 2022-01-26 | 39.40 | $38.54 | 207942 |
| 2022-01-25 | 39.47 | $38.63 | 220800 |
| 2022-01-24 | 39.54 | $38.84 | 1.3M |
| 2022-01-21 | 39.60 | $38.90 | 2.0M |
| 2022-01-20 | 39.65 | $39.01 | 158200 |
| 2022-01-19 | 39.70 | $39.07 | 109300 |
| 2022-01-18 | 39.73 | $39.02 | 507942 |
| 2022-01-14 | 39.77 | $39.37 | 207234 |
| 2022-01-13 | 39.80 | $39.58 | 193939 |
| 2022-01-12 | 39.82 | $39.67 | 116700 |
| 2022-01-11 | 39.83 | $39.60 | 128900 |
| 2022-01-10 | 39.85 | $39.41 | 693436 |
| 2022-01-07 | 39.88 | $39.51 | 111900 |
| 2022-01-06 | 39.90 | $39.58 | 175612 |
| 2022-01-05 | 39.92 | $39.64 | 237718 |
| 2022-01-04 | 39.94 | $39.84 | 185400 |
| 2022-01-03 | 39.94 | $39.82 | 343600 |
| 2021-12-31 | 39.93 | $40.01 | 161746 |
| 2021-12-30 | 39.92 | $39.95 | 220100 |
| 2021-12-29 | 39.91 | $39.92 | 163900 |
| 2021-12-28 | 39.90 | $40.02 | 332100 |
| 2021-12-27 | 39.90 | $40.08 | 241003 |
| 2021-12-23 | 39.88 | $39.92 | 170040 |
| 2021-12-22 | 39.88 | $40.05 | 256435 |
| 2021-12-21 | 39.87 | $39.92 | 197047 |
| 2021-12-20 | 39.87 | $39.67 | 319800 |
| 2021-12-17 | 39.90 | $39.85 | 246300 |
| 2021-12-16 | 39.91 | $39.99 | 142231 |
| 2021-12-15 | 39.91 | $39.94 | 240829 |
| 2021-12-14 | 39.92 | $39.81 | 230000 |
| 2021-12-13 | 39.93 | $40.01 | 181345 |
| 2021-12-10 | 39.94 | $39.97 | 224100 |
| 2021-12-09 | 39.94 | $39.92 | 172800 |
| 2021-12-08 | 39.95 | $40.00 | 292129 |
| 2021-12-07 | 39.97 | $40.03 | 136743 |
| 2021-12-06 | 39.98 | $39.87 | 134300 |
| 2021-12-03 | 40.01 | $39.74 | 1.2M |
| 2021-12-02 | 40.03 | $39.82 | 192933 |
| 2021-12-01 | 40.04 | $39.67 | 239300 |
| 2021-11-30 | 40.06 | $39.76 | 165729 |
| 2021-11-29 | 40.07 | $39.88 | 109300 |
| 2021-11-26 | 40.08 | $39.79 | 95923 |
| 2021-11-24 | 40.09 | $39.92 | 112441 |
| 2021-11-23 | 40.09 | $39.86 | 64600 |
| 2021-11-22 | 40.10 | $39.96 | 121724 |
| 2021-11-19 | 40.09 | $40.16 | 68538 |
| 2021-11-18 | 40.07 | $40.08 | 93829 |
| 2021-11-17 | 40.06 | $40.10 | 114400 |
| 2021-11-16 | 40.05 | $40.10 | 71500 |
| 2021-11-15 | 40.03 | $40.01 | 131412 |
| 2021-11-12 | 40.02 | $40.12 | 153428 |
| 2021-11-11 | 40.00 | $40.04 | 165800 |
| 2021-11-10 | 39.99 | $40.03 | 123717 |
| 2021-11-09 | 39.96 | $40.40 | 126600 |
| 2021-11-08 | 39.91 | $40.29 | 125000 |
| 2021-11-05 | 39.87 | $40.40 | 75703 |
| 2021-11-04 | 39.82 | $40.20 | 59600 |
| 2021-11-03 | 39.79 | $40.08 | 107100 |
| 2021-11-02 | 39.76 | $40.05 | 125800 |
| 2021-11-01 | 39.73 | $39.98 | 156300 |
| 2021-10-29 | 39.70 | $40.02 | 150138 |
| 2021-10-28 | 39.68 | $40.05 | 108517 |
| 2021-10-27 | 39.65 | $39.94 | 100700 |
| 2021-10-26 | 39.63 | $39.90 | 93443 |
| 2021-10-25 | 39.62 | $39.85 | 68500 |
| 2021-10-22 | 39.62 | $39.85 | 71641 |
| 2021-10-21 | 39.63 | $39.79 | 127335 |
| 2021-10-20 | 39.64 | $39.84 | 53500 |
| 2021-10-19 | 39.65 | $39.79 | 660914 |
| 2021-10-18 | 39.66 | $39.79 | 287935 |
| 2021-10-15 | 39.66 | $39.74 | 88200 |
| 2021-10-14 | 39.67 | $39.75 | 80900 |
| 2021-10-13 | 39.69 | $39.54 | 50900 |
| 2021-10-12 | 39.73 | $39.40 | 85600 |
| 2021-10-11 | 39.77 | $39.36 | 59400 |
| 2021-10-08 | 39.81 | $39.48 | 61400 |
| 2021-10-07 | 39.85 | $39.54 | 115500 |
| 2021-10-06 | 39.89 | $39.45 | 74746 |
| 2021-10-05 | 39.93 | $39.47 | 108200 |
| 2021-10-04 | 39.96 | $39.42 | 324800 |
| 2021-10-01 | 40.01 | $39.66 | 123800 |
| 2021-09-30 | 40.05 | $39.50 | 78000 |
| 2021-09-29 | 40.09 | $39.57 | 80200 |
| 2021-09-28 | 40.13 | $39.57 | 203300 |
| 2021-09-27 | 40.16 | $39.88 | 121600 |
| 2021-09-24 | 40.18 | $39.97 | 56426 |
| 2021-09-23 | 40.19 | $40.06 | 100423 |
| 2021-09-22 | 40.19 | $40.04 | 167700 |
| 2021-09-21 | 40.20 | $39.92 | 95033 |
| 2021-09-20 | 40.20 | $39.79 | 148200 |
| 2021-09-17 | 40.21 | $40.05 | 74000 |
| 2021-09-16 | 40.21 | $40.21 | 94900 |
| 2021-09-15 | 40.20 | $40.29 | 211938 |
| 2021-09-14 | 40.19 | $40.20 | 52300 |
| 2021-09-13 | 40.18 | $40.21 | 86034 |
| 2021-09-10 | 40.18 | $40.17 | 60736 |
| 2021-09-09 | 40.18 | $40.28 | 58440 |
| 2021-09-08 | 40.16 | $40.25 | 48147 |
| 2021-09-07 | 40.15 | $40.21 | 83425 |
| 2021-09-03 | 40.14 | $40.36 | 59500 |
| 2021-09-02 | 40.13 | $40.38 | 101400 |
| 2021-09-01 | 40.11 | $40.36 | 148646 |
| 2021-08-31 | 40.10 | $40.30 | 70113 |
| 2021-08-30 | 40.10 | $40.35 | 102900 |
| 2021-08-27 | 40.09 | $40.27 | 113919 |
| 2021-08-26 | 40.08 | $40.06 | 66900 |
| 2021-08-25 | 40.09 | $40.15 | 88500 |
| 2021-08-24 | 40.08 | $40.09 | 151804 |
| 2021-08-23 | 40.08 | $40.07 | 73115 |
| 2021-08-20 | 40.08 | $40.03 | 86104 |
| 2021-08-19 | 40.08 | $39.95 | 119800 |
| 2021-08-18 | 40.08 | $39.98 | 108317 |
| 2021-08-17 | 40.08 | $40.07 | 110315 |
| 2021-08-16 | 40.07 | $40.14 | 142300 |
| 2021-08-13 | 40.04 | $40.20 | 70900 |
| 2021-08-12 | 40.03 | $40.02 | 57117 |
| 2021-08-11 | 40.02 | $40.01 | 68500 |
| 2021-08-10 | 40.02 | $40.00 | 131541 |
| 2021-08-09 | 40.01 | $40.02 | 52247 |
| 2021-08-06 | 40.01 | $40.05 | 132413 |
| 2021-08-05 | 40.00 | $40.17 | 54627 |
| 2021-08-04 | 39.99 | $40.16 | 46500 |
| 2021-08-03 | 39.97 | $40.22 | 75115 |
| 2021-08-02 | 39.95 | $40.15 | 79136 |
| 2021-07-30 | 39.94 | $40.09 | 50625 |
| 2021-07-29 | 39.92 | $40.13 | 57332 |
| 2021-07-28 | 39.91 | $40.09 | 133825 |
| 2021-07-27 | 39.89 | $40.02 | 103019 |
| 2021-07-26 | 39.88 | $40.04 | 59700 |
| 2021-07-23 | 39.86 | $40.06 | 63600 |
| 2021-07-22 | 39.85 | $39.98 | 42731 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
41.20
2026-07-17
Close Price
$41.04
Vol: 125000
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
32.70
Average
37.32
Maximum
41.33
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.20 | $41.04 | 125000 |
| 2026-07-16 | 41.22 | $41.14 | 92900 |
| 2026-07-15 | 41.23 | $41.21 | 69900 |
| 2026-07-14 | 41.23 | $41.12 | 135800 |
| 2026-07-13 | 41.24 | $40.96 | 189340 |
| 2026-07-10 | 41.27 | $41.19 | 128500 |
| 2026-07-09 | 41.28 | $41.19 | 96600 |
| 2026-07-08 | 41.29 | $41.04 | 87704 |
| 2026-07-07 | 41.31 | $41.12 | 82847 |
| 2026-07-06 | 41.33 | $41.37 | 107425 |
| 2026-07-02 | 41.33 | $41.30 | 86511 |
| 2026-07-01 | 41.33 | $41.37 | 123215 |
| 2026-06-30 | 41.33 | $41.48 | 91400 |
| 2026-06-29 | 41.31 | $41.48 | 215200 |
| 2026-06-26 | 41.30 | $41.32 | 177600 |
| 2026-06-25 | 41.29 | $41.36 | 101400 |
| 2026-06-24 | 41.29 | $41.30 | 84112 |
| 2026-06-23 | 41.29 | $41.21 | 125800 |
| 2026-06-22 | 41.29 | $41.45 | 95001 |
| 2026-06-18 | 41.28 | $41.54 | 100600 |
| 2026-06-17 | 41.25 | $41.29 | 807600 |
| 2026-06-16 | 41.25 | $41.53 | 67600 |
| 2026-06-15 | 41.22 | $41.54 | 134100 |
| 2026-06-12 | 41.18 | $41.32 | 131249 |
| 2026-06-11 | 41.17 | $41.27 | 382200 |
| 2026-06-10 | 41.16 | $40.82 | 196403 |
| 2026-06-09 | 41.19 | $41.06 | 339200 |
| 2026-06-08 | 41.21 | $41.01 | 93700 |
| 2026-06-05 | 41.23 | $40.98 | 172700 |
| 2026-06-04 | 41.25 | $41.44 | 118923 |
| 2026-06-03 | 41.23 | $41.38 | 106900 |
| 2026-06-02 | 41.22 | $41.55 | 88026 |
| 2026-06-01 | 41.18 | $41.56 | 335421 |
| 2026-05-29 | 41.14 | $41.53 | 386830 |
| 2026-05-28 | 41.10 | $41.49 | 706800 |
| 2026-05-27 | 41.06 | $41.37 | 114848 |
| 2026-05-26 | 41.03 | $41.40 | 599249 |
| 2026-05-22 | 40.99 | $41.16 | 180236 |
| 2026-05-21 | 40.97 | $41.11 | 232249 |
| 2026-05-20 | 40.96 | $41.04 | 265522 |
| 2026-05-19 | 40.95 | $40.72 | 118500 |
| 2026-05-18 | 40.97 | $40.89 | 141239 |
| 2026-05-15 | 40.98 | $40.88 | 191003 |
| 2026-05-14 | 40.99 | $41.25 | 292207 |
| 2026-05-13 | 40.97 | $41.20 | 75300 |
| 2026-05-12 | 40.94 | $41.11 | 127302 |
| 2026-05-11 | 40.93 | $41.27 | 158700 |
| 2026-05-08 | 40.89 | $41.34 | 144303 |
| 2026-05-07 | 40.84 | $41.15 | 119300 |
| 2026-05-06 | 40.81 | $41.31 | 133132 |
| 2026-05-05 | 40.76 | $40.95 | 98000 |
| 2026-05-04 | 40.74 | $40.78 | 141000 |
| 2026-05-01 | 40.73 | $40.99 | 700828 |
| 2026-04-30 | 40.71 | $40.97 | 209400 |
| 2026-04-29 | 40.68 | $40.73 | 136100 |
| 2026-04-28 | 40.67 | $40.84 | 69100 |
| 2026-04-27 | 40.65 | $40.96 | 73038 |
| 2026-04-24 | 40.62 | $41.01 | 174607 |
| 2026-04-23 | 40.58 | $40.83 | 147600 |
| 2026-04-22 | 40.56 | $40.98 | 64744 |
| 2026-04-21 | 40.51 | $40.84 | 101300 |
| 2026-04-20 | 40.48 | $41.04 | 115200 |
| 2026-04-17 | 40.42 | $41.13 | 323504 |
| 2026-04-16 | 40.34 | $40.83 | 57300 |
| 2026-04-15 | 40.29 | $40.85 | 48916 |
| 2026-04-14 | 40.23 | $40.84 | 152500 |
| 2026-04-13 | 40.17 | $40.63 | 650600 |
| 2026-04-10 | 40.12 | $40.47 | 249400 |
| 2026-04-09 | 40.08 | $40.50 | 115221 |
| 2026-04-08 | 40.04 | $40.45 | 144400 |
| 2026-04-07 | 39.99 | $39.99 | 118300 |
| 2026-04-06 | 39.99 | $39.95 | 145317 |
| 2026-04-02 | 40.00 | $39.90 | 175848 |
| 2026-04-01 | 40.01 | $40.01 | 255200 |
| 2026-03-31 | 40.01 | $39.89 | 264817 |
| 2026-03-30 | 40.02 | $39.44 | 185239 |
| 2026-03-27 | 40.08 | $39.35 | 289441 |
| 2026-03-26 | 40.16 | $39.53 | 86000 |
| 2026-03-25 | 40.22 | $39.93 | 157513 |
| 2026-03-24 | 40.26 | $39.68 | 104332 |
| 2026-03-23 | 40.32 | $39.83 | 172800 |
| 2026-03-20 | 40.37 | $39.52 | 252100 |
| 2026-03-19 | 40.46 | $40.01 | 314900 |
| 2026-03-18 | 40.50 | $39.98 | 156622 |
| 2026-03-17 | 40.56 | $40.29 | 101528 |
| 2026-03-16 | 40.59 | $40.18 | 145400 |
| 2026-03-13 | 40.63 | $39.92 | 270600 |
| 2026-03-12 | 40.70 | $40.04 | 823638 |
| 2026-03-11 | 40.77 | $40.39 | 155328 |
| 2026-03-10 | 40.81 | $40.49 | 200802 |
| 2026-03-09 | 40.85 | $40.55 | 231400 |
| 2026-03-06 | 40.88 | $40.41 | 372541 |
| 2026-03-05 | 40.93 | $40.58 | 327105 |
| 2026-03-04 | 40.97 | $40.81 | 114228 |
| 2026-03-03 | 40.98 | $40.72 | 170100 |
| 2026-03-02 | 41.01 | $41.05 | 130600 |
| 2026-02-27 | 41.01 | $41.26 | 150418 |
| 2026-02-26 | 40.98 | $41.26 | 147900 |
| 2026-02-25 | 40.95 | $41.28 | 102300 |
| 2026-02-24 | 40.91 | $41.18 | 124600 |
| 2026-02-23 | 40.89 | $41.05 | 141800 |
| 2026-02-20 | 40.87 | $41.16 | 152800 |
| 2026-02-19 | 40.84 | $41.03 | 159348 |
| 2026-02-18 | 40.82 | $41.02 | 97100 |
| 2026-02-17 | 40.80 | $41.03 | 177146 |
| 2026-02-13 | 40.77 | $40.99 | 197000 |
| 2026-02-12 | 40.75 | $40.89 | 316341 |
| 2026-02-11 | 40.74 | $41.00 | 182805 |
| 2026-02-10 | 40.71 | $40.96 | 143319 |
| 2026-02-09 | 40.68 | $40.93 | 88113 |
| 2026-02-06 | 40.65 | $40.79 | 98041 |
| 2026-02-05 | 40.64 | $40.55 | 151527 |
| 2026-02-04 | 40.65 | $40.57 | 106832 |
| 2026-02-03 | 40.66 | $40.65 | 235638 |
| 2026-02-02 | 40.66 | $40.77 | 280400 |
| 2026-01-30 | 40.65 | $40.73 | 136100 |
| 2026-01-29 | 40.64 | $40.86 | 289611 |
| 2026-01-28 | 40.62 | $40.83 | 151900 |
| 2026-01-27 | 40.59 | $40.86 | 96500 |
| 2026-01-26 | 40.56 | $40.75 | 93400 |
| 2026-01-23 | 40.54 | $40.69 | 109237 |
| 2026-01-22 | 40.53 | $40.65 | 153400 |
| 2026-01-21 | 40.52 | $40.57 | 106300 |
| 2026-01-20 | 40.51 | $40.36 | 418000 |
| 2026-01-16 | 40.53 | $40.62 | 286909 |
| 2026-01-15 | 40.52 | $40.70 | 310206 |
| 2026-01-14 | 40.50 | $40.67 | 166235 |
| 2026-01-13 | 40.48 | $40.67 | 136316 |
| 2026-01-12 | 40.46 | $40.65 | 363511 |
| 2026-01-09 | 40.44 | $40.62 | 149249 |
| 2026-01-08 | 40.42 | $40.50 | 129300 |
| 2026-01-07 | 40.41 | $40.55 | 100700 |
| 2026-01-06 | 40.40 | $40.57 | 104509 |
| 2026-01-05 | 40.38 | $40.47 | 332145 |
| 2026-01-02 | 40.37 | $40.32 | 340300 |
| 2025-12-31 | 40.38 | $40.13 | 360926 |
| 2025-12-30 | 40.40 | $40.41 | 258600 |
| 2025-12-29 | 40.40 | $40.40 | 401300 |
| 2025-12-26 | 40.40 | $40.41 | 120600 |
| 2025-12-24 | 40.40 | $40.29 | 31100 |
| 2025-12-23 | 40.41 | $40.30 | 151632 |
| 2025-12-22 | 40.42 | $40.54 | 167619 |
| 2025-12-19 | 40.41 | $40.48 | 265800 |
| 2025-12-18 | 40.40 | $40.43 | 173600 |
| 2025-12-17 | 40.40 | $40.30 | 117918 |
| 2025-12-16 | 40.41 | $40.42 | 108929 |
| 2025-12-15 | 40.41 | $40.40 | 329100 |
| 2025-12-12 | 40.41 | $40.37 | 196800 |
| 2025-12-11 | 40.42 | $40.55 | 156000 |
| 2025-12-10 | 40.40 | $40.51 | 180939 |
| 2025-12-09 | 40.39 | $40.36 | 169023 |
| 2025-12-08 | 40.39 | $40.47 | 256843 |
| 2025-12-05 | 40.39 | $40.47 | 258628 |
| 2025-12-04 | 40.38 | $40.47 | 84800 |
| 2025-12-03 | 40.37 | $40.49 | 517700 |
| 2025-12-02 | 40.36 | $40.42 | 131719 |
| 2025-12-01 | 40.35 | $40.44 | 135926 |
| 2025-11-28 | 40.34 | $40.70 | 108300 |
| 2025-11-26 | 40.30 | $40.55 | 242315 |
| 2025-11-25 | 40.27 | $40.45 | 138400 |
| 2025-11-24 | 40.26 | $40.27 | 179700 |
| 2025-11-21 | 40.25 | $40.09 | 155300 |
| 2025-11-20 | 40.27 | $39.90 | 120300 |
| 2025-11-19 | 40.31 | $40.03 | 75084 |
| 2025-11-18 | 40.34 | $40.05 | 171406 |
| 2025-11-17 | 40.37 | $40.13 | 147642 |
| 2025-11-14 | 40.40 | $40.25 | 170221 |
| 2025-11-13 | 40.41 | $40.31 | 89132 |
| 2025-11-12 | 40.42 | $40.77 | 393000 |
| 2025-11-11 | 40.39 | $40.53 | 121745 |
| 2025-11-10 | 40.37 | $40.43 | 95427 |
| 2025-11-07 | 40.36 | $40.25 | 120629 |
| 2025-11-06 | 40.38 | $40.25 | 105500 |
| 2025-11-05 | 40.39 | $40.26 | 72609 |
| 2025-11-04 | 40.40 | $40.27 | 90200 |
| 2025-11-03 | 40.42 | $40.49 | 79100 |
| 2025-10-31 | 40.41 | $40.51 | 163200 |
| 2025-10-30 | 40.40 | $40.49 | 100000 |
| 2025-10-29 | 40.39 | $40.61 | 169800 |
| 2025-10-28 | 40.37 | $40.78 | 147638 |
| 2025-10-27 | 40.32 | $40.75 | 158443 |
| 2025-10-24 | 40.28 | $40.54 | 153985 |
| 2025-10-23 | 40.25 | $40.46 | 63106 |
| 2025-10-22 | 40.23 | $40.44 | 119432 |
| 2025-10-21 | 40.20 | $40.48 | 194629 |
| 2025-10-20 | 40.18 | $40.51 | 116000 |
| 2025-10-17 | 40.14 | $40.33 | 163611 |
| 2025-10-16 | 40.12 | $40.31 | 171923 |
| 2025-10-15 | 40.10 | $40.27 | 80300 |
| 2025-10-14 | 40.08 | $40.17 | 45400 |
| 2025-10-13 | 40.07 | $40.12 | 73800 |
| 2025-10-10 | 40.07 | $39.89 | 45766 |
| 2025-10-09 | 40.09 | $40.15 | 110700 |
| 2025-10-08 | 40.08 | $40.28 | 83869 |
| 2025-10-07 | 40.06 | $40.19 | 81300 |
| 2025-10-06 | 40.05 | $40.23 | 81900 |
| 2025-10-03 | 40.03 | $40.25 | 112829 |
| 2025-10-02 | 40.00 | $40.21 | 82836 |
| 2025-10-01 | 39.98 | $40.28 | 57600 |
| 2025-09-30 | 39.95 | $40.16 | 56102 |
| 2025-09-29 | 39.93 | $40.11 | 89738 |
| 2025-09-26 | 39.91 | $40.01 | 59200 |
| 2025-09-25 | 39.90 | $39.94 | 80106 |
| 2025-09-24 | 39.89 | $40.03 | 78400 |
| 2025-09-23 | 39.88 | $40.14 | 53124 |
| 2025-09-22 | 39.85 | $40.13 | 98400 |
| 2025-09-19 | 39.82 | $40.09 | 79005 |
| 2025-09-18 | 39.79 | $40.06 | 145211 |
| 2025-09-17 | 39.77 | $40.08 | 102931 |
| 2025-09-16 | 39.73 | $40.15 | 135801 |
| 2025-09-15 | 39.69 | $40.17 | 224600 |
| 2025-09-12 | 39.64 | $40.05 | 131000 |
| 2025-09-11 | 39.60 | $40.11 | 76848 |
| 2025-09-10 | 39.54 | $39.90 | 78200 |
| 2025-09-09 | 39.50 | $39.85 | 69700 |
| 2025-09-08 | 39.47 | $39.86 | 180600 |
| 2025-09-05 | 39.43 | $39.72 | 53800 |
| 2025-09-04 | 39.39 | $39.62 | 56600 |
| 2025-09-03 | 39.37 | $39.41 | 51000 |
| 2025-09-02 | 39.37 | $39.38 | 48115 |
| 2025-08-29 | 39.37 | $39.54 | 30000 |
| 2025-08-28 | 39.35 | $39.62 | 149600 |
| 2025-08-27 | 39.32 | $39.56 | 56313 |
| 2025-08-26 | 39.29 | $39.53 | 56500 |
| 2025-08-25 | 39.27 | $39.45 | 73734 |
| 2025-08-22 | 39.25 | $39.59 | 66213 |
| 2025-08-21 | 39.21 | $39.22 | 145133 |
| 2025-08-20 | 39.21 | $39.32 | 116400 |
| 2025-08-19 | 39.20 | $39.36 | 55931 |
| 2025-08-18 | 39.18 | $39.36 | 79200 |
| 2025-08-15 | 39.16 | $39.36 | 52235 |
| 2025-08-14 | 39.14 | $39.39 | 80000 |
| 2025-08-13 | 39.12 | $39.52 | 52241 |
| 2025-08-12 | 39.08 | $39.36 | 320025 |
| 2025-08-11 | 39.05 | $39.21 | 78229 |
| 2025-08-08 | 39.03 | $39.24 | 97523 |
| 2025-08-07 | 39.01 | $39.18 | 74200 |
| 2025-08-06 | 38.99 | $39.19 | 57000 |
| 2025-08-05 | 38.97 | $39.11 | 46124 |
| 2025-08-04 | 38.95 | $39.13 | 49336 |
| 2025-08-01 | 38.93 | $38.98 | 101100 |
| 2025-07-31 | 38.93 | $38.98 | 54900 |
| 2025-07-30 | 38.92 | $39.00 | 94300 |
| 2025-07-29 | 38.91 | $39.15 | 65216 |
| 2025-07-28 | 38.89 | $39.03 | 69735 |
| 2025-07-25 | 38.87 | $39.24 | 59600 |
| 2025-07-24 | 38.84 | $39.08 | 41000 |
| 2025-07-23 | 38.81 | $39.11 | 93900 |
| 2025-07-22 | 38.78 | $39.03 | 45111 |
| 2025-07-21 | 38.75 | $38.95 | 54622 |
| 2025-07-18 | 38.73 | $38.85 | 104446 |
| 2025-07-17 | 38.72 | $38.82 | 456000 |
| 2025-07-16 | 38.71 | $38.64 | 102000 |
| 2025-07-15 | 38.71 | $38.64 | 52544 |
| 2025-07-14 | 38.72 | $38.87 | 361832 |
| 2025-07-11 | 38.71 | $38.77 | 73643 |
| 2025-07-10 | 38.70 | $38.90 | 78832 |
| 2025-07-09 | 38.68 | $38.89 | 50000 |
| 2025-07-08 | 38.66 | $38.73 | 213334 |
| 2025-07-07 | 38.65 | $38.73 | 97933 |
| 2025-07-03 | 38.64 | $38.95 | 45700 |
| 2025-07-02 | 38.61 | $38.99 | 111417 |
| 2025-07-01 | 38.57 | $39.05 | 69149 |
| 2025-06-30 | 38.52 | $39.07 | 63600 |
| 2025-06-27 | 38.46 | $38.94 | 198700 |
| 2025-06-26 | 38.41 | $38.89 | 303402 |
| 2025-06-25 | 38.36 | $38.75 | 48716 |
| 2025-06-24 | 38.32 | $38.76 | 79500 |
| 2025-06-23 | 38.27 | $38.39 | 80100 |
| 2025-06-20 | 38.26 | $38.36 | 72145 |
| 2025-06-18 | 38.25 | $38.35 | 71839 |
| 2025-06-17 | 38.24 | $38.36 | 127500 |
| 2025-06-16 | 38.22 | $38.40 | 496800 |
| 2025-06-13 | 38.20 | $38.37 | 55912 |
| 2025-06-12 | 38.19 | $38.69 | 47432 |
| 2025-06-11 | 38.13 | $38.48 | 93800 |
| 2025-06-10 | 38.10 | $38.39 | 48907 |
| 2025-06-09 | 38.07 | $38.30 | 110719 |
| 2025-06-06 | 38.04 | $38.25 | 78129 |
| 2025-06-05 | 38.02 | $38.24 | 48220 |
| 2025-06-04 | 38.00 | $38.35 | 63600 |
| 2025-06-03 | 37.96 | $38.18 | 50000 |
| 2025-06-02 | 37.94 | $38.22 | 46133 |
| 2025-05-30 | 37.91 | $38.21 | 45028 |
| 2025-05-29 | 37.87 | $38.13 | 127100 |
| 2025-05-28 | 37.85 | $38.06 | 41412 |
| 2025-05-27 | 37.83 | $38.17 | 264440 |
| 2025-05-23 | 37.79 | $37.88 | 58622 |
| 2025-05-22 | 37.78 | $37.92 | 84700 |
| 2025-05-21 | 37.77 | $37.80 | 65327 |
| 2025-05-20 | 37.76 | $38.11 | 96207 |
| 2025-05-19 | 37.72 | $38.18 | 66600 |
| 2025-05-16 | 37.68 | $38.07 | 78023 |
| 2025-05-15 | 37.64 | $38.04 | 144023 |
| 2025-05-14 | 37.59 | $37.87 | 181600 |
| 2025-05-13 | 37.56 | $37.97 | 157100 |
| 2025-05-12 | 37.52 | $37.88 | 321800 |
| 2025-05-09 | 37.48 | $37.66 | 108701 |
| 2025-05-08 | 37.46 | $37.65 | 218700 |
| 2025-05-07 | 37.45 | $37.71 | 252300 |
| 2025-05-06 | 37.42 | $37.65 | 58300 |
| 2025-05-05 | 37.39 | $37.59 | 89000 |
| 2025-05-02 | 37.37 | $37.73 | 105812 |
| 2025-05-01 | 37.33 | $37.81 | 61809 |
| 2025-04-30 | 37.28 | $37.71 | 102000 |
| 2025-04-29 | 37.24 | $37.73 | 38800 |
| 2025-04-28 | 37.19 | $37.63 | 59400 |
| 2025-04-25 | 37.14 | $37.57 | 61600 |
| 2025-04-24 | 37.10 | $37.43 | 86447 |
| 2025-04-23 | 37.06 | $37.11 | 72329 |
| 2025-04-22 | 37.06 | $36.93 | 70700 |
| 2025-04-21 | 37.07 | $36.63 | 638941 |
| 2025-04-17 | 37.11 | $37.05 | 272238 |
| 2025-04-16 | 37.12 | $37.00 | 214912 |
| 2025-04-15 | 37.13 | $37.02 | 76700 |
| 2025-04-14 | 37.15 | $36.86 | 175331 |
| 2025-04-11 | 37.18 | $36.61 | 183000 |
| 2025-04-10 | 37.24 | $36.46 | 193805 |
| 2025-04-09 | 37.32 | $36.96 | 397441 |
| 2025-04-08 | 37.36 | $36.09 | 243119 |
| 2025-04-07 | 37.49 | $36.30 | 439200 |
| 2025-04-04 | 37.61 | $36.75 | 232600 |
| 2025-04-03 | 37.71 | $37.44 | 164300 |
| 2025-04-02 | 37.73 | $37.75 | 65041 |
| 2025-04-01 | 37.73 | $37.76 | 75108 |
| 2025-03-31 | 37.73 | $37.63 | 52541 |
| 2025-03-28 | 37.74 | $37.58 | 112900 |
| 2025-03-27 | 37.76 | $37.68 | 55000 |
| 2025-03-26 | 37.76 | $37.68 | 47800 |
| 2025-03-25 | 37.77 | $37.81 | 40300 |
| 2025-03-24 | 37.77 | $37.80 | 95446 |
| 2025-03-21 | 37.76 | $37.83 | 65500 |
| 2025-03-20 | 37.76 | $37.79 | 100100 |
| 2025-03-19 | 37.75 | $37.89 | 859415 |
| 2025-03-18 | 37.74 | $37.68 | 59900 |
| 2025-03-17 | 37.75 | $37.78 | 72800 |
| 2025-03-14 | 37.74 | $37.63 | 72603 |
| 2025-03-13 | 37.76 | $37.36 | 71516 |
| 2025-03-12 | 37.80 | $37.39 | 52416 |
| 2025-03-11 | 37.84 | $37.45 | 261700 |
| 2025-03-10 | 37.88 | $37.61 | 87533 |
| 2025-03-07 | 37.91 | $37.79 | 59138 |
| 2025-03-06 | 37.92 | $37.74 | 74029 |
| 2025-03-05 | 37.94 | $37.96 | 119200 |
| 2025-03-04 | 37.94 | $37.84 | 126827 |
| 2025-03-03 | 37.95 | $38.06 | 145300 |
| 2025-02-28 | 37.94 | $38.14 | 56710 |
| 2025-02-27 | 37.92 | $37.95 | 240300 |
| 2025-02-26 | 37.91 | $38.15 | 48100 |
| 2025-02-25 | 37.89 | $38.07 | 43300 |
| 2025-02-24 | 37.87 | $37.95 | 77900 |
| 2025-02-21 | 37.86 | $37.99 | 62700 |
| 2025-02-20 | 37.85 | $38.06 | 50100 |
| 2025-02-19 | 37.82 | $38.02 | 325400 |
| 2025-02-18 | 37.80 | $38.01 | 79838 |
| 2025-02-14 | 37.78 | $38.06 | 50031 |
| 2025-02-13 | 37.75 | $37.98 | 81500 |
| 2025-02-12 | 37.73 | $37.72 | 55511 |
| 2025-02-11 | 37.73 | $37.85 | 122100 |
| 2025-02-10 | 37.72 | $37.88 | 59531 |
| 2025-02-07 | 37.70 | $37.81 | 108400 |
| 2025-02-06 | 37.69 | $37.92 | 114811 |
| 2025-02-05 | 37.66 | $37.96 | 102000 |
| 2025-02-04 | 37.63 | $37.79 | 71200 |
| 2025-02-03 | 37.61 | $37.70 | 61724 |
| 2025-01-31 | 37.60 | $37.77 | 147600 |
| 2025-01-30 | 37.59 | $37.91 | 168309 |
| 2025-01-29 | 37.55 | $37.70 | 60916 |
| 2025-01-28 | 37.54 | $37.80 | 135645 |
| 2025-01-27 | 37.51 | $37.73 | 1.4M |
| 2025-01-24 | 37.49 | $37.79 | 203404 |
| 2025-01-23 | 37.45 | $37.64 | 227600 |
| 2025-01-22 | 37.43 | $37.69 | 122721 |
| 2025-01-21 | 37.41 | $37.65 | 370630 |
| 2025-01-17 | 37.38 | $37.44 | 383000 |
| 2025-01-16 | 37.38 | $37.38 | 987140 |
| 2025-01-15 | 37.37 | $37.33 | 44100 |
| 2025-01-14 | 37.38 | $36.95 | 50200 |
| 2025-01-13 | 37.42 | $36.86 | 443400 |
| 2025-01-10 | 37.48 | $36.91 | 264013 |
| 2025-01-08 | 37.54 | $37.24 | 144506 |
| 2025-01-07 | 37.58 | $37.20 | 70600 |
| 2025-01-06 | 37.62 | $37.40 | 508214 |
| 2025-01-03 | 37.64 | $37.33 | 105300 |
| 2025-01-02 | 37.67 | $37.24 | 142100 |
| 2024-12-31 | 37.72 | $37.30 | 538946 |
| 2024-12-30 | 37.76 | $37.33 | 340200 |
| 2024-12-27 | 37.81 | $37.38 | 1.0M |
| 2024-12-26 | 37.85 | $37.49 | 193700 |
| 2024-12-24 | 37.89 | $37.46 | 118928 |
| 2024-12-23 | 37.93 | $37.32 | 624421 |
| 2024-12-20 | 38.00 | $37.35 | 150200 |
| 2024-12-19 | 38.07 | $37.49 | 229700 |
| 2024-12-18 | 38.13 | $37.54 | 192506 |
| 2024-12-17 | 38.19 | $38.07 | 298600 |
| 2024-12-16 | 38.20 | $38.11 | 1.1M |
| 2024-12-13 | 38.21 | $38.10 | 220600 |
| 2024-12-12 | 38.22 | $38.21 | 235900 |
| 2024-12-11 | 38.22 | $38.38 | 152510 |
| 2024-12-10 | 38.21 | $38.32 | 325811 |
| 2024-12-09 | 38.19 | $38.44 | 159700 |
| 2024-12-06 | 38.17 | $38.51 | 269201 |
| 2024-12-05 | 38.13 | $38.44 | 285831 |
| 2024-12-04 | 38.10 | $38.40 | 144569 |
| 2024-12-03 | 38.07 | $38.31 | 100000 |
| 2024-12-02 | 38.04 | $38.42 | 118514 |
| 2024-11-29 | 38.00 | $38.38 | 53609 |
| 2024-11-27 | 37.96 | $38.16 | 78418 |
| 2024-11-26 | 37.94 | $38.13 | 91519 |
| 2024-11-25 | 37.92 | $38.14 | 105739 |
| 2024-11-22 | 37.90 | $37.92 | 99239 |
| 2024-11-21 | 37.90 | $37.86 | 127300 |
| 2024-11-20 | 37.90 | $37.81 | 93409 |
| 2024-11-19 | 37.91 | $37.83 | 90800 |
| 2024-11-18 | 37.92 | $37.76 | 66200 |
| 2024-11-15 | 37.94 | $37.69 | 35946 |
| 2024-11-14 | 37.97 | $37.78 | 68223 |
| 2024-11-13 | 37.99 | $37.85 | 159200 |
| 2024-11-12 | 38.00 | $37.87 | 47948 |
| 2024-11-11 | 38.01 | $38.10 | 190300 |
| 2024-11-08 | 38.01 | $38.10 | 240408 |
| 2024-11-07 | 38.00 | $38.11 | 96147 |
| 2024-11-06 | 37.98 | $37.84 | 107707 |
| 2024-11-05 | 38.00 | $37.85 | 56241 |
| 2024-11-04 | 38.01 | $37.67 | 118508 |
| 2024-11-01 | 38.05 | $37.69 | 105336 |
| 2024-10-31 | 38.09 | $37.74 | 135100 |
| 2024-10-30 | 38.12 | $37.91 | 90638 |
| 2024-10-29 | 38.15 | $37.98 | 97616 |
| 2024-10-28 | 38.16 | $37.97 | 81200 |
| 2024-10-25 | 38.18 | $37.91 | 70300 |
| 2024-10-24 | 38.21 | $37.95 | 85120 |
| 2024-10-23 | 38.24 | $37.88 | 30708 |
| 2024-10-22 | 38.28 | $38.05 | 44800 |
| 2024-10-21 | 38.30 | $38.15 | 74600 |
| 2024-10-18 | 38.32 | $38.37 | 42000 |
| 2024-10-17 | 38.31 | $38.24 | 329400 |
| 2024-10-16 | 38.32 | $38.37 | 33428 |
| 2024-10-15 | 38.32 | $38.26 | 49700 |
| 2024-10-14 | 38.32 | $38.31 | 30240 |
| 2024-10-11 | 38.32 | $38.27 | 35747 |
| 2024-10-10 | 38.33 | $38.17 | 174100 |
| 2024-10-09 | 38.35 | $38.20 | 166400 |
| 2024-10-08 | 38.36 | $38.23 | 39447 |
| 2024-10-07 | 38.38 | $38.12 | 60740 |
| 2024-10-04 | 38.40 | $38.26 | 33354 |
| 2024-10-03 | 38.42 | $38.36 | 43300 |
| 2024-10-02 | 38.42 | $38.50 | 224412 |
| 2024-10-01 | 38.42 | $38.64 | 65500 |
| 2024-09-30 | 38.39 | $38.66 | 75744 |
| 2024-09-27 | 38.36 | $38.73 | 42648 |
| 2024-09-26 | 38.33 | $38.65 | 39700 |
| 2024-09-25 | 38.29 | $38.51 | 55800 |
| 2024-09-24 | 38.27 | $38.65 | 54200 |
| 2024-09-23 | 38.23 | $38.55 | 32325 |
| 2024-09-20 | 38.20 | $38.51 | 45347 |
| 2024-09-19 | 38.16 | $38.60 | 39048 |
| 2024-09-18 | 38.12 | $38.35 | 67400 |
| 2024-09-17 | 38.09 | $38.43 | 47520 |
| 2024-09-16 | 38.06 | $38.50 | 331900 |
| 2024-09-13 | 38.01 | $38.39 | 28615 |
| 2024-09-12 | 37.97 | $38.30 | 58400 |
| 2024-09-11 | 37.93 | $38.15 | 32300 |
| 2024-09-10 | 37.91 | $38.12 | 45518 |
| 2024-09-09 | 37.89 | $38.00 | 45300 |
| 2024-09-06 | 37.88 | $37.84 | 62400 |
| 2024-09-05 | 37.88 | $38.06 | 106600 |
| 2024-09-04 | 37.86 | $37.99 | 32011 |
| 2024-09-03 | 37.85 | $37.94 | 69200 |
| 2024-08-30 | 37.84 | $38.14 | 47549 |
| 2024-08-29 | 37.81 | $38.09 | 38400 |
| 2024-08-28 | 37.78 | $38.05 | 71100 |
| 2024-08-27 | 37.75 | $38.17 | 33700 |
| 2024-08-26 | 37.71 | $38.19 | 56100 |
| 2024-08-23 | 37.66 | $38.23 | 34700 |
| 2024-08-22 | 37.60 | $37.94 | 39200 |
| 2024-08-21 | 37.56 | $38.15 | 33046 |
| 2024-08-20 | 37.50 | $38.01 | 33406 |
| 2024-08-19 | 37.44 | $37.99 | 191700 |
| 2024-08-16 | 37.39 | $37.84 | 26236 |
| 2024-08-15 | 37.34 | $37.72 | 35200 |
| 2024-08-14 | 37.30 | $37.63 | 75835 |
| 2024-08-13 | 37.26 | $37.60 | 36700 |
| 2024-08-12 | 37.23 | $37.34 | 33215 |
| 2024-08-09 | 37.22 | $37.30 | 30600 |
| 2024-08-08 | 37.21 | $37.15 | 35800 |
| 2024-08-07 | 37.21 | $36.95 | 65518 |
| 2024-08-06 | 37.24 | $37.05 | 91511 |
| 2024-08-05 | 37.26 | $37.10 | 105700 |
| 2024-08-02 | 37.28 | $37.44 | 65445 |
| 2024-08-01 | 37.26 | $37.48 | 30000 |
| 2024-07-31 | 37.24 | $37.57 | 76900 |
| 2024-07-30 | 37.21 | $37.28 | 85442 |
| 2024-07-29 | 37.20 | $37.26 | 19148 |
| 2024-07-26 | 37.19 | $37.25 | 35024 |
| 2024-07-25 | 37.18 | $37.02 | 64621 |
| 2024-07-24 | 37.20 | $37.00 | 53800 |
| 2024-07-23 | 37.22 | $37.29 | 51400 |
| 2024-07-22 | 37.22 | $37.32 | 85102 |
| 2024-07-19 | 37.21 | $37.19 | 566100 |
| 2024-07-18 | 37.21 | $37.34 | 41946 |
| 2024-07-17 | 37.19 | $37.51 | 30013 |
| 2024-07-16 | 37.16 | $37.65 | 49400 |
| 2024-07-15 | 37.11 | $37.44 | 54407 |
| 2024-07-12 | 37.07 | $37.48 | 61419 |
| 2024-07-11 | 37.03 | $37.39 | 43700 |
| 2024-07-10 | 36.99 | $37.29 | 23600 |
| 2024-07-09 | 36.96 | $37.13 | 34821 |
| 2024-07-08 | 36.94 | $37.16 | 66100 |
| 2024-07-05 | 36.92 | $37.14 | 39829 |
| 2024-07-03 | 36.90 | $36.98 | 26300 |
| 2024-07-02 | 36.89 | $36.80 | 20000 |
| 2024-07-01 | 36.90 | $36.83 | 32000 |
| 2024-06-28 | 36.91 | $36.93 | 27100 |
| 2024-06-27 | 36.90 | $37.04 | 42144 |
| 2024-06-26 | 36.89 | $36.95 | 34600 |
| 2024-06-25 | 36.88 | $37.13 | 29573 |
| 2024-06-24 | 36.86 | $37.06 | 37533 |
| 2024-06-21 | 36.83 | $37.07 | 64305 |
| 2024-06-20 | 36.81 | $37.06 | 65300 |
| 2024-06-18 | 36.78 | $37.12 | 613700 |
| 2024-06-17 | 36.75 | $36.99 | 48900 |
| 2024-06-14 | 36.72 | $37.03 | 32418 |
| 2024-06-13 | 36.69 | $37.01 | 30142 |
| 2024-06-12 | 36.66 | $36.95 | 26100 |
| 2024-06-11 | 36.62 | $36.77 | 55800 |
| 2024-06-10 | 36.61 | $36.66 | 127911 |
| 2024-06-07 | 36.60 | $36.66 | 146811 |
| 2024-06-06 | 36.60 | $36.95 | 47611 |
| 2024-06-05 | 36.56 | $36.89 | 204109 |
| 2024-06-04 | 36.53 | $36.72 | 31900 |
| 2024-06-03 | 36.51 | $36.71 | 26200 |
| 2024-05-31 | 36.48 | $36.57 | 54211 |
| 2024-05-30 | 36.48 | $36.42 | 84600 |
| 2024-05-29 | 36.48 | $36.32 | 44400 |
| 2024-05-28 | 36.50 | $36.53 | 70220 |
| 2024-05-24 | 36.49 | $36.63 | 28424 |
| 2024-05-23 | 36.48 | $36.52 | 57900 |
| 2024-05-22 | 36.48 | $36.68 | 47100 |
| 2024-05-21 | 36.45 | $36.81 | 25908 |
| 2024-05-20 | 36.42 | $36.76 | 49200 |
| 2024-05-17 | 36.38 | $36.73 | 94939 |
| 2024-05-16 | 36.34 | $36.78 | 59617 |
| 2024-05-15 | 36.30 | $36.87 | 53024 |
| 2024-05-14 | 36.24 | $36.56 | 49442 |
| 2024-05-13 | 36.20 | $36.45 | 59508 |
| 2024-05-10 | 36.18 | $36.43 | 56726 |
| 2024-05-09 | 36.15 | $36.49 | 40600 |
| 2024-05-08 | 36.12 | $36.37 | 43102 |
| 2024-05-07 | 36.09 | $36.41 | 34300 |
| 2024-05-06 | 36.06 | $36.38 | 102300 |
| 2024-05-03 | 36.02 | $36.24 | 60100 |
| 2024-05-02 | 36.00 | $36.00 | 60418 |
| 2024-05-01 | 36.00 | $35.81 | 58300 |
| 2024-04-30 | 36.02 | $35.77 | 33319 |
| 2024-04-29 | 36.05 | $36.06 | 44000 |
| 2024-04-26 | 36.05 | $35.96 | 61900 |
| 2024-04-25 | 36.05 | $35.76 | 32532 |
| 2024-04-24 | 36.08 | $35.88 | 146000 |
| 2024-04-23 | 36.11 | $35.95 | 47800 |
| 2024-04-22 | 36.12 | $35.78 | 66200 |
| 2024-04-19 | 36.16 | $35.66 | 75100 |
| 2024-04-18 | 36.21 | $35.77 | 42719 |
| 2024-04-17 | 36.26 | $35.74 | 48000 |
| 2024-04-16 | 36.31 | $35.71 | 123417 |
| 2024-04-15 | 36.38 | $35.84 | 207720 |
| 2024-04-12 | 36.43 | $36.07 | 34600 |
| 2024-04-11 | 36.47 | $36.20 | 53111 |
| 2024-04-10 | 36.50 | $36.12 | 75200 |
| 2024-04-09 | 36.54 | $36.55 | 62747 |
| 2024-04-08 | 36.54 | $36.50 | 35300 |
| 2024-04-05 | 36.54 | $36.44 | 122100 |
| 2024-04-04 | 36.55 | $36.44 | 78216 |
| 2024-04-03 | 36.56 | $36.51 | 49476 |
| 2024-04-02 | 36.57 | $36.48 | 53900 |
| 2024-04-01 | 36.58 | $36.66 | 96115 |
| 2024-03-28 | 36.57 | $36.83 | 42400 |
| 2024-03-27 | 36.54 | $36.85 | 36726 |
| 2024-03-26 | 36.51 | $36.67 | 50402 |
| 2024-03-25 | 36.49 | $36.67 | 39120 |
| 2024-03-22 | 36.48 | $36.72 | 191422 |
| 2024-03-21 | 36.45 | $36.70 | 44400 |
| 2024-03-20 | 36.42 | $36.66 | 48500 |
| 2024-03-19 | 36.40 | $36.47 | 39632 |
| 2024-03-18 | 36.39 | $36.41 | 63649 |
| 2024-03-15 | 36.39 | $36.40 | 43936 |
| 2024-03-14 | 36.39 | $36.42 | 206832 |
| 2024-03-13 | 36.39 | $36.59 | 98500 |
| 2024-03-12 | 36.37 | $36.69 | 63600 |
| 2024-03-11 | 36.33 | $36.64 | 142018 |
| 2024-03-08 | 36.30 | $36.66 | 73400 |
| 2024-03-07 | 36.26 | $36.67 | 57424 |
| 2024-03-06 | 36.22 | $36.46 | 125111 |
| 2024-03-05 | 36.19 | $36.39 | 39940 |
| 2024-03-04 | 36.17 | $36.37 | 32910 |
| 2024-03-01 | 36.15 | $36.52 | 43047 |
| 2024-02-29 | 36.11 | $36.31 | 61936 |
| 2024-02-28 | 36.09 | $36.20 | 39000 |
| 2024-02-27 | 36.08 | $36.21 | 33700 |
| 2024-02-26 | 36.06 | $36.20 | 38142 |
| 2024-02-23 | 36.05 | $36.27 | 46800 |
| 2024-02-22 | 36.03 | $36.16 | 141834 |
| 2024-02-21 | 36.01 | $36.00 | 123800 |
| 2024-02-20 | 36.01 | $36.03 | 111325 |
| 2024-02-16 | 36.01 | $36.01 | 39400 |
| 2024-02-15 | 36.01 | $36.15 | 62958 |
| 2024-02-14 | 36.00 | $35.97 | 47703 |
| 2024-02-13 | 36.00 | $35.74 | 52817 |
| 2024-02-12 | 36.03 | $36.11 | 50637 |
| 2024-02-09 | 36.02 | $36.11 | 71800 |
| 2024-02-08 | 36.01 | $36.03 | 76500 |
| 2024-02-07 | 36.01 | $36.10 | 143500 |
| 2024-02-06 | 36.00 | $36.10 | 44100 |
| 2024-02-05 | 35.99 | $35.94 | 51000 |
| 2024-02-02 | 35.99 | $36.17 | 68905 |
| 2024-02-01 | 35.97 | $36.37 | 29500 |
| 2024-01-31 | 35.93 | $36.18 | 92600 |
| 2024-01-30 | 35.91 | $36.14 | 158300 |
| 2024-01-29 | 35.88 | $36.14 | 616700 |
| 2024-01-26 | 35.85 | $35.97 | 130627 |
| 2024-01-25 | 35.84 | $35.98 | 39203 |
| 2024-01-24 | 35.83 | $35.85 | 81613 |
| 2024-01-23 | 35.83 | $35.83 | 112038 |
| 2024-01-22 | 35.83 | $35.89 | 411512 |
| 2024-01-19 | 35.82 | $35.82 | 116227 |
| 2024-01-18 | 35.82 | $35.70 | 135026 |
| 2024-01-17 | 35.83 | $35.65 | 106719 |
| 2024-01-16 | 35.85 | $35.78 | 287728 |
| 2024-01-12 | 35.86 | $36.03 | 192508 |
| 2024-01-11 | 35.84 | $35.97 | 752903 |
| 2024-01-10 | 35.83 | $35.88 | 183900 |
| 2024-01-09 | 35.82 | $35.84 | 121626 |
| 2024-01-08 | 35.82 | $35.89 | 368800 |
| 2024-01-05 | 35.81 | $35.69 | 471700 |
| 2024-01-04 | 35.82 | $35.76 | 361300 |
| 2024-01-03 | 35.83 | $35.87 | 83500 |
| 2024-01-02 | 35.83 | $35.97 | 499838 |
| 2023-12-29 | 35.81 | $36.15 | 120304 |
| 2023-12-28 | 35.77 | $36.23 | 300609 |
| 2023-12-27 | 35.73 | $36.27 | 770205 |
| 2023-12-26 | 35.67 | $36.07 | 155100 |
| 2023-12-22 | 35.63 | $36.01 | 253944 |
| 2023-12-21 | 35.59 | $36.30 | 243400 |
| 2023-12-20 | 35.51 | $36.16 | 140622 |
| 2023-12-19 | 35.44 | $36.20 | 207600 |
| 2023-12-18 | 35.36 | $36.09 | 247800 |
| 2023-12-15 | 35.29 | $36.10 | 235441 |
| 2023-12-14 | 35.20 | $36.16 | 284230 |
| 2023-12-13 | 35.10 | $35.89 | 194549 |
| 2023-12-12 | 35.02 | $35.49 | 248817 |
| 2023-12-11 | 34.97 | $35.42 | 804734 |
| 2023-12-08 | 34.92 | $35.32 | 261400 |
| 2023-12-07 | 34.88 | $35.42 | 349500 |
| 2023-12-06 | 34.82 | $35.36 | 153038 |
| 2023-12-05 | 34.76 | $35.28 | 229100 |
| 2023-12-04 | 34.71 | $35.19 | 551600 |
| 2023-12-01 | 34.66 | $35.38 | 134700 |
| 2023-11-30 | 34.58 | $35.08 | 321700 |
| 2023-11-29 | 34.53 | $35.15 | 240427 |
| 2023-11-28 | 34.47 | $35.05 | 247837 |
| 2023-11-27 | 34.40 | $34.90 | 298500 |
| 2023-11-24 | 34.35 | $34.84 | 223500 |
| 2023-11-22 | 34.30 | $34.89 | 273500 |
| 2023-11-21 | 34.24 | $34.84 | 478400 |
| 2023-11-20 | 34.17 | $34.86 | 233200 |
| 2023-11-17 | 34.10 | $34.71 | 218300 |
| 2023-11-16 | 34.04 | $34.65 | 447324 |
| 2023-11-15 | 33.97 | $34.53 | 276300 |
| 2023-11-14 | 33.92 | $34.62 | 175243 |
| 2023-11-13 | 33.84 | $34.12 | 661000 |
| 2023-11-10 | 33.81 | $34.14 | 133600 |
| 2023-11-09 | 33.78 | $33.98 | 181922 |
| 2023-11-08 | 33.76 | $34.20 | 129823 |
| 2023-11-07 | 33.71 | $34.13 | 85231 |
| 2023-11-06 | 33.66 | $34.03 | 232900 |
| 2023-11-03 | 33.63 | $34.14 | 124432 |
| 2023-11-02 | 33.57 | $33.88 | 196631 |
| 2023-11-01 | 33.54 | $33.62 | 166605 |
| 2023-10-31 | 33.53 | $33.31 | 94421 |
| 2023-10-30 | 33.55 | $33.25 | 138912 |
| 2023-10-27 | 33.59 | $33.17 | 155917 |
| 2023-10-26 | 33.63 | $33.19 | 118349 |
| 2023-10-25 | 33.68 | $33.19 | 117400 |
| 2023-10-24 | 33.73 | $33.47 | 124400 |
| 2023-10-23 | 33.75 | $33.32 | 119400 |
| 2023-10-20 | 33.80 | $33.25 | 54010 |
| 2023-10-19 | 33.86 | $33.28 | 41400 |
| 2023-10-18 | 33.92 | $33.44 | 109233 |
| 2023-10-17 | 33.97 | $33.73 | 113800 |
| 2023-10-16 | 33.99 | $33.86 | 819342 |
| 2023-10-13 | 34.01 | $33.86 | 403748 |
| 2023-10-12 | 34.02 | $33.84 | 50900 |
| 2023-10-11 | 34.04 | $34.11 | 88708 |
| 2023-10-10 | 34.04 | $33.94 | 46200 |
| 2023-10-09 | 34.05 | $33.89 | 35400 |
| 2023-10-06 | 34.06 | $33.63 | 116903 |
| 2023-10-05 | 34.11 | $33.59 | 71116 |
| 2023-10-04 | 34.16 | $33.56 | 161000 |
| 2023-10-03 | 34.23 | $33.37 | 105200 |
| 2023-10-02 | 34.32 | $33.76 | 116500 |
| 2023-09-29 | 34.38 | $33.96 | 47400 |
| 2023-09-28 | 34.42 | $34.02 | 107334 |
| 2023-09-27 | 34.46 | $33.87 | 180222 |
| 2023-09-26 | 34.53 | $33.96 | 178700 |
| 2023-09-25 | 34.59 | $34.13 | 128112 |
| 2023-09-22 | 34.63 | $34.27 | 68300 |
| 2023-09-21 | 34.67 | $34.19 | 75100 |
| 2023-09-20 | 34.72 | $34.52 | 97700 |
| 2023-09-19 | 34.74 | $34.60 | 57923 |
| 2023-09-18 | 34.76 | $34.67 | 89231 |
| 2023-09-15 | 34.77 | $34.68 | 759537 |
| 2023-09-14 | 34.78 | $34.78 | 106100 |
| 2023-09-13 | 34.78 | $34.71 | 83300 |
| 2023-09-12 | 34.78 | $34.73 | 96417 |
| 2023-09-11 | 34.79 | $34.72 | 66700 |
| 2023-09-08 | 34.80 | $34.71 | 56535 |
| 2023-09-07 | 34.81 | $34.64 | 163500 |
| 2023-09-06 | 34.82 | $34.61 | 102300 |
| 2023-09-05 | 34.84 | $34.71 | 83534 |
| 2023-09-01 | 34.86 | $34.99 | 123044 |
| 2023-08-31 | 34.85 | $35.05 | 56100 |
| 2023-08-30 | 34.82 | $35.02 | 50728 |
| 2023-08-29 | 34.80 | $35.01 | 348000 |
| 2023-08-28 | 34.78 | $34.73 | 73400 |
| 2023-08-25 | 34.79 | $34.61 | 74808 |
| 2023-08-24 | 34.81 | $34.55 | 60305 |
| 2023-08-23 | 34.83 | $34.72 | 205917 |
| 2023-08-22 | 34.84 | $34.41 | 49000 |
| 2023-08-21 | 34.89 | $34.40 | 89122 |
| 2023-08-18 | 34.94 | $34.46 | 79700 |
| 2023-08-17 | 34.99 | $34.43 | 40446 |
| 2023-08-16 | 35.05 | $34.54 | 130643 |
| 2023-08-15 | 35.11 | $34.67 | 62030 |
| 2023-08-14 | 35.15 | $34.85 | 221800 |
| 2023-08-11 | 35.18 | $34.91 | 37236 |
| 2023-08-10 | 35.21 | $34.99 | 48626 |
| 2023-08-09 | 35.23 | $35.11 | 48422 |
| 2023-08-08 | 35.25 | $35.10 | 61204 |
| 2023-08-07 | 35.26 | $35.13 | 54200 |
| 2023-08-04 | 35.28 | $35.07 | 110100 |
| 2023-08-03 | 35.30 | $34.87 | 66515 |
| 2023-08-02 | 35.34 | $35.08 | 70244 |
| 2023-08-01 | 35.37 | $35.36 | 63630 |
| 2023-07-31 | 35.37 | $35.57 | 62716 |
| 2023-07-28 | 35.35 | $35.53 | 109200 |
| 2023-07-27 | 35.33 | $35.34 | 132904 |
| 2023-07-26 | 35.33 | $35.57 | 77800 |
| 2023-07-25 | 35.31 | $35.50 | 229600 |
| 2023-07-24 | 35.29 | $35.49 | 58930 |
| 2023-07-21 | 35.27 | $35.45 | 82200 |
| 2023-07-20 | 35.25 | $35.45 | 59800 |
| 2023-07-19 | 35.23 | $35.64 | 47800 |
| 2023-07-18 | 35.18 | $35.57 | 129800 |
| 2023-07-17 | 35.14 | $35.40 | 124922 |
| 2023-07-14 | 35.11 | $35.40 | 170300 |
| 2023-07-13 | 35.08 | $35.54 | 198200 |
| 2023-07-12 | 35.04 | $35.30 | 63600 |
| 2023-07-11 | 35.01 | $34.91 | 212900 |
| 2023-07-10 | 35.02 | $34.81 | 116100 |
| 2023-07-07 | 35.04 | $34.75 | 65527 |
| 2023-07-06 | 35.07 | $34.73 | 63012 |
| 2023-07-05 | 35.11 | $34.94 | 80120 |
| 2023-07-03 | 35.13 | $35.26 | 93348 |
| 2023-06-30 | 35.11 | $35.24 | 124848 |
| 2023-06-29 | 35.10 | $35.09 | 52000 |
| 2023-06-28 | 35.10 | $35.21 | 120300 |
| 2023-06-27 | 35.09 | $35.16 | 92431 |
| 2023-06-26 | 35.08 | $35.09 | 53541 |
| 2023-06-23 | 35.08 | $35.09 | 82700 |
| 2023-06-22 | 35.08 | $35.13 | 105811 |
| 2023-06-21 | 35.07 | $35.27 | 84021 |
| 2023-06-20 | 35.05 | $35.26 | 357400 |
| 2023-06-16 | 35.03 | $35.30 | 363000 |
| 2023-06-15 | 35.00 | $35.41 | 150714 |
| 2023-06-14 | 34.96 | $35.18 | 63527 |
| 2023-06-13 | 34.94 | $35.11 | 220800 |
| 2023-06-12 | 34.92 | $35.13 | 79900 |
| 2023-06-09 | 34.89 | $34.96 | 81100 |
| 2023-06-08 | 34.89 | $35.05 | 58200 |
| 2023-06-07 | 34.87 | $34.88 | 212400 |
| 2023-06-06 | 34.87 | $35.01 | 108100 |
| 2023-06-05 | 34.86 | $34.94 | 161842 |
| 2023-06-02 | 34.85 | $35.00 | 255600 |
| 2023-06-01 | 34.83 | $34.92 | 164749 |
| 2023-05-31 | 34.82 | $34.78 | 71700 |
| 2023-05-30 | 34.82 | $34.81 | 71824 |
| 2023-05-26 | 34.83 | $34.64 | 172800 |
| 2023-05-25 | 34.85 | $34.52 | 77800 |
| 2023-05-24 | 34.88 | $34.55 | 88400 |
| 2023-05-23 | 34.92 | $34.67 | 51636 |
| 2023-05-22 | 34.94 | $34.84 | 83831 |
| 2023-05-19 | 34.95 | $34.83 | 42100 |
| 2023-05-18 | 34.96 | $34.84 | 53015 |
| 2023-05-17 | 34.98 | $34.90 | 51000 |
| 2023-05-16 | 34.99 | $34.85 | 59900 |
| 2023-05-15 | 35.00 | $34.99 | 80700 |
| 2023-05-12 | 35.00 | $34.98 | 81323 |
| 2023-05-11 | 35.00 | $35.14 | 41600 |
| 2023-05-10 | 34.99 | $35.07 | 32500 |
| 2023-05-09 | 34.98 | $34.94 | 44100 |
| 2023-05-08 | 34.98 | $35.02 | 59200 |
| 2023-05-05 | 34.98 | $35.12 | 254100 |
| 2023-05-04 | 34.97 | $34.98 | 39800 |
| 2023-05-03 | 34.97 | $35.07 | 63526 |
| 2023-05-02 | 34.95 | $35.02 | 101400 |
| 2023-05-01 | 34.95 | $34.96 | 68600 |
| 2023-04-28 | 34.95 | $35.19 | 58608 |
| 2023-04-27 | 34.92 | $34.98 | 57900 |
| 2023-04-26 | 34.91 | $34.92 | 109400 |
| 2023-04-25 | 34.91 | $35.02 | 50928 |
| 2023-04-24 | 34.90 | $35.04 | 45024 |
| 2023-04-21 | 34.89 | $34.95 | 74900 |
| 2023-04-20 | 34.88 | $34.93 | 52900 |
| 2023-04-19 | 34.88 | $34.92 | 82812 |
| 2023-04-18 | 34.87 | $35.02 | 31813 |
| 2023-04-17 | 34.85 | $34.92 | 469700 |
| 2023-04-14 | 34.85 | $35.05 | 133217 |
| 2023-04-13 | 34.83 | $35.19 | 69600 |
| 2023-04-12 | 34.79 | $35.04 | 110200 |
| 2023-04-11 | 34.76 | $35.04 | 166724 |
| 2023-04-10 | 34.73 | $34.94 | 218100 |
| 2023-04-06 | 34.71 | $35.08 | 144615 |
| 2023-04-05 | 34.67 | $35.06 | 59700 |
| 2023-04-04 | 34.63 | $35.05 | 193500 |
| 2023-04-03 | 34.59 | $35.17 | 194929 |
| 2023-03-31 | 34.53 | $34.96 | 99500 |
| 2023-03-30 | 34.48 | $34.73 | 64425 |
| 2023-03-29 | 34.45 | $34.64 | 542944 |
| 2023-03-28 | 34.43 | $34.50 | 78309 |
| 2023-03-27 | 34.43 | $34.50 | 81400 |
| 2023-03-24 | 34.42 | $34.70 | 43749 |
| 2023-03-23 | 34.39 | $34.65 | 92640 |
| 2023-03-22 | 34.36 | $34.57 | 68432 |
| 2023-03-21 | 34.34 | $34.50 | 173803 |
| 2023-03-20 | 34.32 | $34.42 | 110304 |
| 2023-03-17 | 34.31 | $34.35 | 61100 |
| 2023-03-16 | 34.31 | $34.35 | 611307 |
| 2023-03-15 | 34.31 | $34.37 | 101518 |
| 2023-03-14 | 34.30 | $34.25 | 112709 |
| 2023-03-13 | 34.30 | $34.26 | 83700 |
| 2023-03-10 | 34.31 | $34.06 | 135900 |
| 2023-03-09 | 34.34 | $34.03 | 55500 |
| 2023-03-08 | 34.37 | $34.13 | 83000 |
| 2023-03-07 | 34.39 | $34.11 | 60200 |
| 2023-03-06 | 34.42 | $34.30 | 89000 |
| 2023-03-03 | 34.43 | $34.37 | 93700 |
| 2023-03-02 | 34.44 | $34.04 | 427400 |
| 2023-03-01 | 34.48 | $34.05 | 56300 |
| 2023-02-28 | 34.53 | $34.10 | 41125 |
| 2023-02-27 | 34.57 | $34.23 | 47106 |
| 2023-02-24 | 34.61 | $34.10 | 162900 |
| 2023-02-23 | 34.66 | $34.34 | 85300 |
| 2023-02-22 | 34.70 | $34.21 | 165200 |
| 2023-02-21 | 34.75 | $34.22 | 157724 |
| 2023-02-17 | 34.81 | $34.57 | 91905 |
| 2023-02-16 | 34.83 | $34.55 | 81100 |
| 2023-02-15 | 34.86 | $34.72 | 261100 |
| 2023-02-14 | 34.88 | $34.78 | 89800 |
| 2023-02-13 | 34.89 | $34.86 | 126400 |
| 2023-02-10 | 34.89 | $34.69 | 65300 |
| 2023-02-09 | 34.91 | $34.83 | 134045 |
| 2023-02-08 | 34.92 | $34.91 | 119400 |
| 2023-02-07 | 34.92 | $34.97 | 239100 |
| 2023-02-06 | 34.91 | $34.90 | 67500 |
| 2023-02-03 | 34.91 | $35.17 | 131748 |
| 2023-02-02 | 34.89 | $35.50 | 128400 |
| 2023-02-01 | 34.82 | $35.36 | 149700 |
| 2023-01-31 | 34.77 | $35.07 | 155514 |
| 2023-01-30 | 34.73 | $34.89 | 1.7M |
| 2023-01-27 | 34.72 | $35.16 | 264634 |
| 2023-01-26 | 34.67 | $35.12 | 183305 |
| 2023-01-25 | 34.62 | $35.06 | 243406 |
| 2023-01-24 | 34.58 | $35.03 | 165744 |
| 2023-01-23 | 34.53 | $34.93 | 744700 |
| 2023-01-20 | 34.49 | $34.89 | 456513 |
| 2023-01-19 | 34.45 | $34.89 | 303500 |
| 2023-01-18 | 34.40 | $34.92 | 273930 |
| 2023-01-17 | 34.35 | $34.83 | 1.3M |
| 2023-01-13 | 34.29 | $34.90 | 282400 |
| 2023-01-12 | 34.23 | $34.87 | 409400 |
| 2023-01-11 | 34.16 | $34.63 | 109200 |
| 2023-01-10 | 34.11 | $34.44 | 133800 |
| 2023-01-09 | 34.08 | $34.46 | 852200 |
| 2023-01-06 | 34.04 | $34.39 | 467900 |
| 2023-01-05 | 34.00 | $33.92 | 239400 |
| 2023-01-04 | 34.01 | $34.00 | 99435 |
| 2023-01-03 | 34.01 | $33.78 | 758000 |
| 2022-12-30 | 34.04 | $33.61 | 620900 |
| 2022-12-29 | 34.08 | $33.87 | 783400 |
| 2022-12-28 | 34.10 | $33.59 | 1.0M |
| 2022-12-27 | 34.16 | $33.73 | 491000 |
| 2022-12-23 | 34.20 | $33.88 | 930906 |
| 2022-12-22 | 34.24 | $34.02 | 696936 |
| 2022-12-21 | 34.26 | $34.16 | 319643 |
| 2022-12-20 | 34.27 | $34.02 | 332524 |
| 2022-12-19 | 34.30 | $34.10 | 1.3M |
| 2022-12-16 | 34.32 | $34.35 | 335600 |
| 2022-12-15 | 34.31 | $34.45 | 914600 |
| 2022-12-14 | 34.30 | $34.75 | 1.0M |
| 2022-12-13 | 34.25 | $34.69 | 2.2M |
| 2022-12-12 | 34.21 | $34.53 | 762540 |
| 2022-12-09 | 34.17 | $34.41 | 338322 |
| 2022-12-08 | 34.15 | $34.54 | 572103 |
| 2022-12-07 | 34.11 | $34.53 | 340726 |
| 2022-12-06 | 34.06 | $34.37 | 412300 |
| 2022-12-05 | 34.03 | $34.47 | 740800 |
| 2022-12-02 | 33.98 | $34.82 | 618547 |
| 2022-12-01 | 33.89 | $34.82 | 651310 |
| 2022-11-30 | 33.80 | $34.60 | 470316 |
| 2022-11-29 | 33.71 | $34.08 | 293248 |
| 2022-11-28 | 33.67 | $34.11 | 477704 |
| 2022-11-25 | 33.63 | $34.34 | 115132 |
| 2022-11-23 | 33.55 | $34.33 | 266500 |
| 2022-11-22 | 33.47 | $34.13 | 275323 |
| 2022-11-21 | 33.40 | $33.88 | 543500 |
| 2022-11-18 | 33.35 | $33.94 | 271110 |
| 2022-11-17 | 33.29 | $33.91 | 370000 |
| 2022-11-16 | 33.22 | $34.06 | 213603 |
| 2022-11-15 | 33.13 | $33.97 | 237602 |
| 2022-11-14 | 33.05 | $33.71 | 498400 |
| 2022-11-11 | 32.98 | $33.87 | 356500 |
| 2022-11-10 | 32.88 | $33.73 | 1.6M |
| 2022-11-09 | 32.79 | $32.75 | 434809 |
| 2022-11-08 | 32.80 | $32.93 | 512425 |
| 2022-11-07 | 32.78 | $32.87 | 622832 |
| 2022-11-04 | 32.77 | $32.76 | 2.6M |
| 2022-11-03 | 32.77 | $32.51 | 257500 |
| 2022-11-02 | 32.80 | $32.75 | 431700 |
| 2022-11-01 | 32.81 | $32.95 | 133100 |
| 2022-10-31 | 32.79 | $32.95 | 356112 |
| 2022-10-28 | 32.78 | $33.10 | 546811 |
| 2022-10-27 | 32.74 | $32.99 | 258627 |
| 2022-10-26 | 32.72 | $32.85 | 259930 |
| 2022-10-25 | 32.70 | $32.77 | 2.7M |
| 2022-10-24 | 32.70 | $32.46 | 238330 |
| 2022-10-21 | 32.72 | $32.35 | 363500 |
| 2022-10-20 | 32.76 | $32.19 | 173602 |
| 2022-10-19 | 32.82 | $32.31 | 133210 |
| 2022-10-18 | 32.87 | $32.63 | 134400 |
| 2022-10-17 | 32.90 | $32.43 | 1.7M |
| 2022-10-14 | 32.95 | $32.15 | 171700 |
| 2022-10-13 | 33.03 | $32.46 | 862925 |
| 2022-10-12 | 33.09 | $32.38 | 261018 |
| 2022-10-11 | 33.17 | $32.37 | 233542 |
| 2022-10-10 | 33.25 | $32.46 | 209048 |
| 2022-10-07 | 33.34 | $32.56 | 223300 |
| 2022-10-06 | 33.42 | $32.97 | 531100 |
| 2022-10-05 | 33.46 | $33.15 | 240900 |
| 2022-10-04 | 33.50 | $33.34 | 414913 |
| 2022-10-03 | 33.51 | $33.00 | 319800 |
| 2022-09-30 | 33.57 | $32.62 | 247238 |
| 2022-09-29 | 33.67 | $32.69 | 176600 |
| 2022-09-28 | 33.77 | $33.03 | 321619 |
| 2022-09-27 | 33.85 | $32.47 | 200700 |
| 2022-09-26 | 33.99 | $32.60 | 344511 |
| 2022-09-23 | 34.14 | $33.05 | 372113 |
| 2022-09-22 | 34.25 | $33.32 | 1.6M |
| 2022-09-21 | 34.35 | $33.59 | 225434 |
| 2022-09-20 | 34.43 | $33.74 | 160100 |
| 2022-09-19 | 34.51 | $33.99 | 137318 |
| 2022-09-16 | 34.56 | $33.94 | 278630 |
| 2022-09-15 | 34.63 | $34.03 | 1.7M |
| 2022-09-14 | 34.69 | $34.16 | 70631 |
| 2022-09-13 | 34.74 | $34.15 | 165748 |
| 2022-09-12 | 34.81 | $34.67 | 194734 |
| 2022-09-09 | 34.82 | $34.54 | 111009 |
| 2022-09-08 | 34.85 | $34.38 | 105700 |
| 2022-09-07 | 34.90 | $34.39 | 165000 |
| 2022-09-06 | 34.95 | $34.12 | 1.3M |
| 2022-09-02 | 35.04 | $34.36 | 229016 |
| 2022-09-01 | 35.11 | $34.41 | 1.5M |
| 2022-08-31 | 35.19 | $34.51 | 99200 |
| 2022-08-30 | 35.26 | $34.69 | 1.1M |
| 2022-08-29 | 35.32 | $34.79 | 155704 |
| 2022-08-26 | 35.37 | $34.99 | 174216 |
| 2022-08-25 | 35.41 | $35.37 | 93700 |
| 2022-08-24 | 35.42 | $35.05 | 82400 |
| 2022-08-23 | 35.45 | $35.08 | 64733 |
| 2022-08-22 | 35.49 | $35.13 | 187826 |
| 2022-08-19 | 35.53 | $35.43 | 119700 |
| 2022-08-18 | 35.54 | $35.72 | 65334 |
| 2022-08-17 | 35.53 | $35.70 | 204725 |
| 2022-08-16 | 35.51 | $35.90 | 126200 |
| 2022-08-15 | 35.47 | $35.96 | 146800 |
| 2022-08-12 | 35.41 | $35.88 | 110600 |
| 2022-08-11 | 35.36 | $35.63 | 204700 |
| 2022-08-10 | 35.34 | $35.75 | 101533 |
| 2022-08-09 | 35.29 | $35.48 | 73027 |
| 2022-08-08 | 35.27 | $35.61 | 192839 |
| 2022-08-05 | 35.24 | $35.50 | 97600 |
| 2022-08-04 | 35.21 | $35.78 | 47723 |
| 2022-08-03 | 35.15 | $35.66 | 40047 |
| 2022-08-02 | 35.10 | $35.46 | 113800 |
| 2022-08-01 | 35.06 | $35.83 | 178726 |
| 2022-07-29 | 34.98 | $35.75 | 252246 |
| 2022-07-28 | 34.89 | $35.63 | 4.8M |
| 2022-07-27 | 34.82 | $35.29 | 247120 |
| 2022-07-26 | 34.77 | $35.00 | 133418 |
| 2022-07-25 | 34.74 | $35.10 | 513106 |
| 2022-07-22 | 34.70 | $35.12 | 152300 |
| 2022-07-21 | 34.66 | $35.09 | 88200 |
| 2022-07-20 | 34.62 | $34.76 | 71700 |
| 2022-07-19 | 34.60 | $34.76 | 166100 |
| 2022-07-18 | 34.58 | $34.47 | 211402 |
| 2022-07-15 | 34.60 | $34.60 | 1.6M |
| 2022-07-14 | 34.60 | $34.37 | 145012 |
| 2022-07-13 | 34.62 | $34.53 | 124900 |
| 2022-07-12 | 34.63 | $34.49 | 88014 |
| 2022-07-11 | 34.64 | $34.51 | 338449 |
| 2022-07-08 | 34.66 | $34.54 | 208415 |
| 2022-07-07 | 34.67 | $34.63 | 84800 |
| 2022-07-06 | 34.67 | $34.48 | 139515 |
| 2022-07-05 | 34.69 | $34.60 | 411943 |
| 2022-07-01 | 34.70 | $34.75 | 140140 |
| 2022-06-30 | 34.70 | $34.57 | 201509 |
| 2022-06-29 | 34.71 | $34.47 | 145021 |
| 2022-06-28 | 34.74 | $34.38 | 347643 |
| 2022-06-27 | 34.78 | $34.58 | 267737 |
| 2022-06-24 | 34.80 | $34.66 | 124400 |
| 2022-06-23 | 34.81 | $34.43 | 242118 |
| 2022-06-22 | 34.85 | $34.30 | 178121 |
| 2022-06-21 | 34.91 | $34.13 | 517317 |
| 2022-06-17 | 34.99 | $34.07 | 121632 |
| 2022-06-16 | 35.09 | $34.01 | 220500 |
| 2022-06-15 | 35.20 | $34.36 | 196621 |
| 2022-06-14 | 35.29 | $33.89 | 2.1M |
| 2022-06-13 | 35.44 | $34.04 | 2.9M |
| 2022-06-10 | 35.58 | $34.81 | 312645 |
| 2022-06-09 | 35.67 | $35.32 | 104643 |
| 2022-06-08 | 35.70 | $35.52 | 110332 |
| 2022-06-07 | 35.72 | $35.77 | 252900 |
| 2022-06-06 | 35.72 | $35.58 | 183300 |
| 2022-06-03 | 35.73 | $35.72 | 440300 |
| 2022-06-02 | 35.73 | $35.95 | 366700 |
| 2022-06-01 | 35.71 | $35.72 | 114400 |
| 2022-05-31 | 35.71 | $35.95 | 1.7M |
| 2022-05-27 | 35.68 | $36.13 | 1.2M |
| 2022-05-26 | 35.64 | $35.89 | 416100 |
| 2022-05-25 | 35.61 | $35.72 | 187700 |
| 2022-05-24 | 35.60 | $35.51 | 114700 |
| 2022-05-23 | 35.61 | $35.40 | 126142 |
| 2022-05-20 | 35.63 | $35.38 | 153200 |
| 2022-05-19 | 35.65 | $35.28 | 225226 |
| 2022-05-18 | 35.69 | $35.16 | 300339 |
| 2022-05-17 | 35.75 | $35.44 | 102916 |
| 2022-05-16 | 35.78 | $35.37 | 125100 |
| 2022-05-13 | 35.82 | $35.33 | 591836 |
| 2022-05-12 | 35.88 | $35.24 | 317700 |
| 2022-05-11 | 35.94 | $35.18 | 354821 |
| 2022-05-10 | 36.02 | $35.23 | 234512 |
| 2022-05-09 | 36.11 | $35.13 | 296500 |
| 2022-05-06 | 36.21 | $35.34 | 156301 |
| 2022-05-05 | 36.30 | $35.56 | 649700 |
| 2022-05-04 | 36.38 | $36.10 | 242900 |
| 2022-05-03 | 36.41 | $35.73 | 471700 |
| 2022-05-02 | 36.48 | $35.64 | 199300 |
| 2022-04-29 | 36.57 | $35.75 | 116414 |
| 2022-04-28 | 36.66 | $36.20 | 226135 |
| 2022-04-27 | 36.70 | $35.96 | 263300 |
| 2022-04-26 | 36.78 | $35.99 | 208322 |
| 2022-04-25 | 36.86 | $36.28 | 466000 |
| 2022-04-22 | 36.93 | $36.07 | 1.3M |
| 2022-04-21 | 37.02 | $36.37 | 163500 |
| 2022-04-20 | 37.08 | $36.70 | 243900 |
| 2022-04-19 | 37.12 | $36.56 | 1.7M |
| 2022-04-18 | 37.18 | $36.52 | 155800 |
| 2022-04-14 | 37.25 | $36.66 | 102700 |
| 2022-04-13 | 37.32 | $36.93 | 124038 |
| 2022-04-12 | 37.36 | $36.77 | 65744 |
| 2022-04-11 | 37.42 | $36.75 | 165105 |
| 2022-04-08 | 37.49 | $37.02 | 164700 |
| 2022-04-07 | 37.54 | $37.13 | 119439 |
| 2022-04-06 | 37.58 | $37.21 | 104600 |
| 2022-04-05 | 37.62 | $37.32 | 558316 |
| 2022-04-04 | 37.65 | $37.78 | 84115 |
| 2022-04-01 | 37.64 | $37.71 | 95400 |
| 2022-03-31 | 37.63 | $37.67 | 145700 |
| 2022-03-30 | 37.63 | $37.77 | 161932 |
| 2022-03-29 | 37.61 | $37.80 | 192622 |
| 2022-03-28 | 37.59 | $37.58 | 151222 |
| 2022-03-25 | 37.59 | $37.42 | 163700 |
| 2022-03-24 | 37.61 | $37.59 | 227719 |
| 2022-03-23 | 37.62 | $37.49 | 278800 |
| 2022-03-22 | 37.63 | $37.53 | 927800 |
| 2022-03-21 | 37.64 | $37.48 | 147000 |
| 2022-03-18 | 37.66 | $37.74 | 97425 |
| 2022-03-17 | 37.65 | $37.57 | 107548 |
| 2022-03-16 | 37.66 | $37.42 | 70100 |
| 2022-03-15 | 37.68 | $37.04 | 1.6M |
| 2022-03-14 | 37.75 | $36.82 | 232100 |
| 2022-03-11 | 37.84 | $37.14 | 61401 |
| 2022-03-10 | 37.92 | $37.28 | 101700 |
| 2022-03-09 | 37.99 | $37.54 | 324300 |
| 2022-03-08 | 38.03 | $37.20 | 128011 |
| 2022-03-07 | 38.12 | $37.28 | 291941 |
| 2022-03-04 | 38.21 | $37.84 | 94000 |
| 2022-03-03 | 38.25 | $37.84 | 68863 |
| 2022-03-02 | 38.29 | $37.92 | 48500 |
| 2022-03-01 | 38.33 | $38.05 | 154412 |
| 2022-02-28 | 38.36 | $38.17 | 360900 |
| 2022-02-25 | 38.38 | $38.12 | 116800 |
| 2022-02-24 | 38.41 | $37.74 | 411609 |
| 2022-02-23 | 38.48 | $37.78 | 97000 |
| 2022-02-22 | 38.55 | $38.05 | 116500 |
| 2022-02-18 | 38.60 | $38.20 | 66325 |
| 2022-02-17 | 38.65 | $38.25 | 135400 |
| 2022-02-16 | 38.69 | $38.42 | 78408 |
| 2022-02-15 | 38.72 | $38.25 | 82400 |
| 2022-02-14 | 38.76 | $38.11 | 121900 |
| 2022-02-11 | 38.83 | $38.39 | 127900 |
| 2022-02-10 | 38.88 | $38.37 | 58718 |
| 2022-02-09 | 38.93 | $38.83 | 87304 |
| 2022-02-08 | 38.94 | $38.60 | 164700 |
| 2022-02-07 | 38.98 | $38.62 | 127300 |
| 2022-02-04 | 39.02 | $38.59 | 136537 |
| 2022-02-03 | 39.06 | $38.74 | 336220 |
| 2022-02-02 | 39.10 | $39.00 | 130800 |
| 2022-02-01 | 39.11 | $39.01 | 366624 |
| 2022-01-31 | 39.12 | $38.91 | 330206 |
| 2022-01-28 | 39.14 | $38.71 | 373300 |
| 2022-01-27 | 39.19 | $38.45 | 288637 |
| 2022-01-26 | 39.26 | $38.54 | 207942 |
| 2022-01-25 | 39.34 | $38.63 | 220800 |
| 2022-01-24 | 39.41 | $38.84 | 1.3M |
| 2022-01-21 | 39.47 | $38.90 | 2.0M |
| 2022-01-20 | 39.54 | $39.01 | 158200 |
| 2022-01-19 | 39.59 | $39.07 | 109300 |
| 2022-01-18 | 39.65 | $39.02 | 507942 |
| 2022-01-14 | 39.71 | $39.37 | 207234 |
| 2022-01-13 | 39.75 | $39.58 | 193939 |
| 2022-01-12 | 39.77 | $39.67 | 116700 |
| 2022-01-11 | 39.78 | $39.60 | 128900 |
| 2022-01-10 | 39.79 | $39.41 | 693436 |
| 2022-01-07 | 39.83 | $39.51 | 111900 |
| 2022-01-06 | 39.87 | $39.58 | 175612 |
| 2022-01-05 | 39.90 | $39.64 | 237718 |
| 2022-01-04 | 39.93 | $39.84 | 185400 |
| 2022-01-03 | 39.93 | $39.82 | 343600 |
| 2021-12-31 | 39.95 | $40.01 | 161746 |
| 2021-12-30 | 39.94 | $39.95 | 220100 |
| 2021-12-29 | 39.94 | $39.92 | 163900 |
| 2021-12-28 | 39.94 | $40.02 | 332100 |
| 2021-12-27 | 39.93 | $40.08 | 241003 |
| 2021-12-23 | 39.92 | $39.92 | 170040 |
| 2021-12-22 | 39.92 | $40.05 | 256435 |
| 2021-12-21 | 39.90 | $39.92 | 197047 |
| 2021-12-20 | 39.90 | $39.67 | 319800 |
| 2021-12-17 | 39.92 | $39.85 | 246300 |
| 2021-12-16 | 39.93 | $39.99 | 142231 |
| 2021-12-15 | 39.93 | $39.94 | 240829 |
| 2021-12-14 | 39.92 | $39.81 | 230000 |
| 2021-12-13 | 39.94 | $40.01 | 181345 |
| 2021-12-10 | 39.93 | $39.97 | 224100 |
| 2021-12-09 | 39.92 | $39.92 | 172800 |
| 2021-12-08 | 39.93 | $40.00 | 292129 |
| 2021-12-07 | 39.92 | $40.03 | 136743 |
| 2021-12-06 | 39.91 | $39.87 | 134300 |
| 2021-12-03 | 39.91 | $39.74 | 1.2M |
| 2021-12-02 | 39.93 | $39.82 | 192933 |
| 2021-12-01 | 39.94 | $39.67 | 239300 |
| 2021-11-30 | 39.97 | $39.76 | 165729 |
| 2021-11-29 | 39.99 | $39.88 | 109300 |
| 2021-11-26 | 40.00 | $39.79 | 95923 |
| 2021-11-24 | 40.02 | $39.92 | 112441 |
| 2021-11-23 | 40.03 | $39.86 | 64600 |
| 2021-11-22 | 40.05 | $39.96 | 121724 |
| 2021-11-19 | 40.06 | $40.16 | 68538 |
| 2021-11-18 | 40.05 | $40.08 | 93829 |
| 2021-11-17 | 40.05 | $40.10 | 114400 |
| 2021-11-16 | 40.04 | $40.10 | 71500 |
| 2021-11-15 | 40.03 | $40.01 | 131412 |
| 2021-11-12 | 40.04 | $40.12 | 153428 |
| 2021-11-11 | 40.03 | $40.04 | 165800 |
| 2021-11-10 | 40.03 | $40.03 | 123717 |
| 2021-11-09 | 40.03 | $40.40 | 126600 |
| 2021-11-08 | 39.99 | $40.29 | 125000 |
| 2021-11-05 | 39.96 | $40.40 | 75703 |
| 2021-11-04 | 39.91 | $40.20 | 59600 |
| 2021-11-03 | 39.88 | $40.08 | 107100 |
| 2021-11-02 | 39.86 | $40.05 | 125800 |
| 2021-11-01 | 39.84 | $39.98 | 156300 |
| 2021-10-29 | 39.82 | $40.02 | 150138 |
| 2021-10-28 | 39.80 | $40.05 | 108517 |
| 2021-10-27 | 39.78 | $39.94 | 100700 |
| 2021-10-26 | 39.76 | $39.90 | 93443 |
| 2021-10-25 | 39.74 | $39.85 | 68500 |
| 2021-10-22 | 39.73 | $39.85 | 71641 |
| 2021-10-21 | 39.72 | $39.79 | 127335 |
| 2021-10-20 | 39.71 | $39.84 | 53500 |
| 2021-10-19 | 39.70 | $39.79 | 660914 |
| 2021-10-18 | 39.69 | $39.79 | 287935 |
| 2021-10-15 | 39.68 | $39.74 | 88200 |
| 2021-10-14 | 39.67 | $39.75 | 80900 |
| 2021-10-13 | 39.66 | $39.54 | 50900 |
| 2021-10-12 | 39.68 | $39.40 | 85600 |
| 2021-10-11 | 39.71 | $39.36 | 59400 |
| 2021-10-08 | 39.74 | $39.48 | 61400 |
| 2021-10-07 | 39.77 | $39.54 | 115500 |
| 2021-10-06 | 39.79 | $39.45 | 74746 |
| 2021-10-05 | 39.83 | $39.47 | 108200 |
| 2021-10-04 | 39.87 | $39.42 | 324800 |
| 2021-10-01 | 39.92 | $39.66 | 123800 |
| 2021-09-30 | 39.94 | $39.50 | 78000 |
| 2021-09-29 | 39.99 | $39.57 | 80200 |
| 2021-09-28 | 40.03 | $39.57 | 203300 |
| 2021-09-27 | 40.08 | $39.88 | 121600 |
| 2021-09-24 | 40.10 | $39.97 | 56426 |
| 2021-09-23 | 40.12 | $40.06 | 100423 |
| 2021-09-22 | 40.12 | $40.04 | 167700 |
| 2021-09-21 | 40.13 | $39.92 | 95033 |
| 2021-09-20 | 40.15 | $39.79 | 148200 |
| 2021-09-17 | 40.19 | $40.05 | 74000 |
| 2021-09-16 | 40.21 | $40.21 | 94900 |
| 2021-09-15 | 40.21 | $40.29 | 211938 |
| 2021-09-14 | 40.20 | $40.20 | 52300 |
| 2021-09-13 | 40.20 | $40.21 | 86034 |
| 2021-09-10 | 40.20 | $40.17 | 60736 |
| 2021-09-09 | 40.20 | $40.28 | 58440 |
| 2021-09-08 | 40.19 | $40.25 | 48147 |
| 2021-09-07 | 40.19 | $40.21 | 83425 |
| 2021-09-03 | 40.18 | $40.36 | 59500 |
| 2021-09-02 | 40.17 | $40.38 | 101400 |
| 2021-09-01 | 40.14 | $40.36 | 148646 |
| 2021-08-31 | 40.12 | $40.30 | 70113 |
| 2021-08-30 | 40.10 | $40.35 | 102900 |
| 2021-08-27 | 40.07 | $40.27 | 113919 |
| 2021-08-26 | 40.05 | $40.06 | 66900 |
| 2021-08-25 | 40.05 | $40.15 | 88500 |
| 2021-08-24 | 40.04 | $40.09 | 151804 |
| 2021-08-23 | 40.04 | $40.07 | 73115 |
| 2021-08-20 | 40.03 | $40.03 | 86104 |
| 2021-08-19 | 40.03 | $39.95 | 119800 |
| 2021-08-18 | 40.04 | $39.98 | 108317 |
| 2021-08-17 | 40.05 | $40.07 | 110315 |
| 2021-08-16 | 40.05 | $40.14 | 142300 |
| 2021-08-13 | 40.04 | $40.20 | 70900 |
| 2021-08-12 | 40.02 | $40.02 | 57117 |
| 2021-08-11 | 40.02 | $40.01 | 68500 |
| 2021-08-10 | 40.02 | $40.00 | 131541 |
| 2021-08-09 | 40.03 | $40.02 | 52247 |
| 2021-08-06 | 40.03 | $40.05 | 132413 |
| 2021-08-05 | 40.02 | $40.17 | 54627 |
| 2021-08-04 | 40.01 | $40.16 | 46500 |
| 2021-08-03 | 39.99 | $40.22 | 75115 |
| 2021-08-02 | 39.97 | $40.15 | 79136 |
| 2021-07-30 | 39.95 | $40.09 | 50625 |
| 2021-07-29 | 39.93 | $40.13 | 57332 |
| 2021-07-28 | 39.91 | $40.09 | 133825 |
| 2021-07-27 | 39.90 | $40.02 | 103019 |
| 2021-07-26 | 39.88 | $40.04 | 59700 |
| 2021-07-23 | 39.87 | $40.06 | 63600 |
| 2021-07-22 | 39.85 | $39.98 | 42731 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
41.19
2026-07-17
Close Price
$41.04
Vol: 125000
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
32.49
Average
37.33
Maximum
41.36
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.19 | $41.04 | 125000 |
| 2026-07-16 | 41.22 | $41.14 | 92900 |
| 2026-07-15 | 41.23 | $41.21 | 69900 |
| 2026-07-14 | 41.24 | $41.12 | 135800 |
| 2026-07-13 | 41.26 | $40.96 | 189340 |
| 2026-07-10 | 41.29 | $41.19 | 128500 |
| 2026-07-09 | 41.31 | $41.19 | 96600 |
| 2026-07-08 | 41.32 | $41.04 | 87704 |
| 2026-07-07 | 41.34 | $41.12 | 82847 |
| 2026-07-06 | 41.36 | $41.37 | 107425 |
| 2026-07-02 | 41.35 | $41.30 | 86511 |
| 2026-07-01 | 41.35 | $41.37 | 123215 |
| 2026-06-30 | 41.35 | $41.48 | 91400 |
| 2026-06-29 | 41.33 | $41.48 | 215200 |
| 2026-06-26 | 41.32 | $41.32 | 177600 |
| 2026-06-25 | 41.32 | $41.36 | 101400 |
| 2026-06-24 | 41.32 | $41.30 | 84112 |
| 2026-06-23 | 41.32 | $41.21 | 125800 |
| 2026-06-22 | 41.33 | $41.45 | 95001 |
| 2026-06-18 | 41.32 | $41.54 | 100600 |
| 2026-06-17 | 41.30 | $41.29 | 807600 |
| 2026-06-16 | 41.29 | $41.53 | 67600 |
| 2026-06-15 | 41.27 | $41.54 | 134100 |
| 2026-06-12 | 41.23 | $41.32 | 131249 |
| 2026-06-11 | 41.22 | $41.27 | 382200 |
| 2026-06-10 | 41.21 | $40.82 | 196403 |
| 2026-06-09 | 41.25 | $41.06 | 339200 |
| 2026-06-08 | 41.27 | $41.01 | 93700 |
| 2026-06-05 | 41.29 | $40.98 | 172700 |
| 2026-06-04 | 41.31 | $41.44 | 118923 |
| 2026-06-03 | 41.29 | $41.38 | 106900 |
| 2026-06-02 | 41.28 | $41.55 | 88026 |
| 2026-06-01 | 41.24 | $41.56 | 335421 |
| 2026-05-29 | 41.20 | $41.53 | 386830 |
| 2026-05-28 | 41.16 | $41.49 | 706800 |
| 2026-05-27 | 41.12 | $41.37 | 114848 |
| 2026-05-26 | 41.09 | $41.40 | 599249 |
| 2026-05-22 | 41.06 | $41.16 | 180236 |
| 2026-05-21 | 41.05 | $41.11 | 232249 |
| 2026-05-20 | 41.04 | $41.04 | 265522 |
| 2026-05-19 | 41.03 | $40.72 | 118500 |
| 2026-05-18 | 41.06 | $40.89 | 141239 |
| 2026-05-15 | 41.07 | $40.88 | 191003 |
| 2026-05-14 | 41.09 | $41.25 | 292207 |
| 2026-05-13 | 41.07 | $41.20 | 75300 |
| 2026-05-12 | 41.05 | $41.11 | 127302 |
| 2026-05-11 | 41.03 | $41.27 | 158700 |
| 2026-05-08 | 41.00 | $41.34 | 144303 |
| 2026-05-07 | 40.96 | $41.15 | 119300 |
| 2026-05-06 | 40.94 | $41.31 | 133132 |
| 2026-05-05 | 40.89 | $40.95 | 98000 |
| 2026-05-04 | 40.87 | $40.78 | 141000 |
| 2026-05-01 | 40.87 | $40.99 | 700828 |
| 2026-04-30 | 40.84 | $40.97 | 209400 |
| 2026-04-29 | 40.81 | $40.73 | 136100 |
| 2026-04-28 | 40.80 | $40.84 | 69100 |
| 2026-04-27 | 40.77 | $40.96 | 73038 |
| 2026-04-24 | 40.72 | $41.01 | 174607 |
| 2026-04-23 | 40.66 | $40.83 | 147600 |
| 2026-04-22 | 40.61 | $40.98 | 64744 |
| 2026-04-21 | 40.54 | $40.84 | 101300 |
| 2026-04-20 | 40.48 | $41.04 | 115200 |
| 2026-04-17 | 40.40 | $41.13 | 323504 |
| 2026-04-16 | 40.30 | $40.83 | 57300 |
| 2026-04-15 | 40.22 | $40.85 | 48916 |
| 2026-04-14 | 40.14 | $40.84 | 152500 |
| 2026-04-13 | 40.06 | $40.63 | 650600 |
| 2026-04-10 | 39.99 | $40.47 | 249400 |
| 2026-04-09 | 39.94 | $40.50 | 115221 |
| 2026-04-08 | 39.88 | $40.45 | 144400 |
| 2026-04-07 | 39.83 | $39.99 | 118300 |
| 2026-04-06 | 39.83 | $39.95 | 145317 |
| 2026-04-02 | 39.83 | $39.90 | 175848 |
| 2026-04-01 | 39.84 | $40.01 | 255200 |
| 2026-03-31 | 39.84 | $39.89 | 264817 |
| 2026-03-30 | 39.86 | $39.44 | 185239 |
| 2026-03-27 | 39.93 | $39.35 | 289441 |
| 2026-03-26 | 40.02 | $39.53 | 86000 |
| 2026-03-25 | 40.10 | $39.93 | 157513 |
| 2026-03-24 | 40.14 | $39.68 | 104332 |
| 2026-03-23 | 40.22 | $39.83 | 172800 |
| 2026-03-20 | 40.29 | $39.52 | 252100 |
| 2026-03-19 | 40.39 | $40.01 | 314900 |
| 2026-03-18 | 40.46 | $39.98 | 156622 |
| 2026-03-17 | 40.53 | $40.29 | 101528 |
| 2026-03-16 | 40.57 | $40.18 | 145400 |
| 2026-03-13 | 40.63 | $39.92 | 270600 |
| 2026-03-12 | 40.72 | $40.04 | 823638 |
| 2026-03-11 | 40.81 | $40.39 | 155328 |
| 2026-03-10 | 40.86 | $40.49 | 200802 |
| 2026-03-09 | 40.90 | $40.55 | 231400 |
| 2026-03-06 | 40.94 | $40.41 | 372541 |
| 2026-03-05 | 41.00 | $40.58 | 327105 |
| 2026-03-04 | 41.03 | $40.81 | 114228 |
| 2026-03-03 | 41.05 | $40.72 | 170100 |
| 2026-03-02 | 41.07 | $41.05 | 130600 |
| 2026-02-27 | 41.06 | $41.26 | 150418 |
| 2026-02-26 | 41.03 | $41.26 | 147900 |
| 2026-02-25 | 41.00 | $41.28 | 102300 |
| 2026-02-24 | 40.96 | $41.18 | 124600 |
| 2026-02-23 | 40.93 | $41.05 | 141800 |
| 2026-02-20 | 40.92 | $41.16 | 152800 |
| 2026-02-19 | 40.88 | $41.03 | 159348 |
| 2026-02-18 | 40.86 | $41.02 | 97100 |
| 2026-02-17 | 40.84 | $41.03 | 177146 |
| 2026-02-13 | 40.81 | $40.99 | 197000 |
| 2026-02-12 | 40.79 | $40.89 | 316341 |
| 2026-02-11 | 40.77 | $41.00 | 182805 |
| 2026-02-10 | 40.74 | $40.96 | 143319 |
| 2026-02-09 | 40.72 | $40.93 | 88113 |
| 2026-02-06 | 40.69 | $40.79 | 98041 |
| 2026-02-05 | 40.68 | $40.55 | 151527 |
| 2026-02-04 | 40.69 | $40.57 | 106832 |
| 2026-02-03 | 40.70 | $40.65 | 235638 |
| 2026-02-02 | 40.70 | $40.77 | 280400 |
| 2026-01-30 | 40.69 | $40.73 | 136100 |
| 2026-01-29 | 40.68 | $40.86 | 289611 |
| 2026-01-28 | 40.65 | $40.83 | 151900 |
| 2026-01-27 | 40.62 | $40.86 | 96500 |
| 2026-01-26 | 40.59 | $40.75 | 93400 |
| 2026-01-23 | 40.57 | $40.69 | 109237 |
| 2026-01-22 | 40.55 | $40.65 | 153400 |
| 2026-01-21 | 40.54 | $40.57 | 106300 |
| 2026-01-20 | 40.53 | $40.36 | 418000 |
| 2026-01-16 | 40.54 | $40.62 | 286909 |
| 2026-01-15 | 40.53 | $40.70 | 310206 |
| 2026-01-14 | 40.50 | $40.67 | 166235 |
| 2026-01-13 | 40.48 | $40.67 | 136316 |
| 2026-01-12 | 40.46 | $40.65 | 363511 |
| 2026-01-09 | 40.44 | $40.62 | 149249 |
| 2026-01-08 | 40.42 | $40.50 | 129300 |
| 2026-01-07 | 40.41 | $40.55 | 100700 |
| 2026-01-06 | 40.40 | $40.57 | 104509 |
| 2026-01-05 | 40.38 | $40.47 | 332145 |
| 2026-01-02 | 40.37 | $40.32 | 340300 |
| 2025-12-31 | 40.38 | $40.13 | 360926 |
| 2025-12-30 | 40.41 | $40.41 | 258600 |
| 2025-12-29 | 40.41 | $40.40 | 401300 |
| 2025-12-26 | 40.42 | $40.41 | 120600 |
| 2025-12-24 | 40.42 | $40.29 | 31100 |
| 2025-12-23 | 40.43 | $40.30 | 151632 |
| 2025-12-22 | 40.45 | $40.54 | 167619 |
| 2025-12-19 | 40.44 | $40.48 | 265800 |
| 2025-12-18 | 40.43 | $40.43 | 173600 |
| 2025-12-17 | 40.43 | $40.30 | 117918 |
| 2025-12-16 | 40.43 | $40.42 | 108929 |
| 2025-12-15 | 40.43 | $40.40 | 329100 |
| 2025-12-12 | 40.42 | $40.37 | 196800 |
| 2025-12-11 | 40.42 | $40.55 | 156000 |
| 2025-12-10 | 40.40 | $40.51 | 180939 |
| 2025-12-09 | 40.39 | $40.36 | 169023 |
| 2025-12-08 | 40.39 | $40.47 | 256843 |
| 2025-12-05 | 40.38 | $40.47 | 258628 |
| 2025-12-04 | 40.36 | $40.47 | 84800 |
| 2025-12-03 | 40.35 | $40.49 | 517700 |
| 2025-12-02 | 40.33 | $40.42 | 131719 |
| 2025-12-01 | 40.32 | $40.44 | 135926 |
| 2025-11-28 | 40.31 | $40.70 | 108300 |
| 2025-11-26 | 40.28 | $40.55 | 242315 |
| 2025-11-25 | 40.25 | $40.45 | 138400 |
| 2025-11-24 | 40.24 | $40.27 | 179700 |
| 2025-11-21 | 40.25 | $40.09 | 155300 |
| 2025-11-20 | 40.28 | $39.90 | 120300 |
| 2025-11-19 | 40.33 | $40.03 | 75084 |
| 2025-11-18 | 40.37 | $40.05 | 171406 |
| 2025-11-17 | 40.40 | $40.13 | 147642 |
| 2025-11-14 | 40.44 | $40.25 | 170221 |
| 2025-11-13 | 40.46 | $40.31 | 89132 |
| 2025-11-12 | 40.47 | $40.77 | 393000 |
| 2025-11-11 | 40.44 | $40.53 | 121745 |
| 2025-11-10 | 40.43 | $40.43 | 95427 |
| 2025-11-07 | 40.43 | $40.25 | 120629 |
| 2025-11-06 | 40.45 | $40.25 | 105500 |
| 2025-11-05 | 40.46 | $40.26 | 72609 |
| 2025-11-04 | 40.47 | $40.27 | 90200 |
| 2025-11-03 | 40.48 | $40.49 | 79100 |
| 2025-10-31 | 40.47 | $40.51 | 163200 |
| 2025-10-30 | 40.46 | $40.49 | 100000 |
| 2025-10-29 | 40.44 | $40.61 | 169800 |
| 2025-10-28 | 40.42 | $40.78 | 147638 |
| 2025-10-27 | 40.37 | $40.75 | 158443 |
| 2025-10-24 | 40.33 | $40.54 | 153985 |
| 2025-10-23 | 40.30 | $40.46 | 63106 |
| 2025-10-22 | 40.27 | $40.44 | 119432 |
| 2025-10-21 | 40.25 | $40.48 | 194629 |
| 2025-10-20 | 40.22 | $40.51 | 116000 |
| 2025-10-17 | 40.19 | $40.33 | 163611 |
| 2025-10-16 | 40.17 | $40.31 | 171923 |
| 2025-10-15 | 40.16 | $40.27 | 80300 |
| 2025-10-14 | 40.14 | $40.17 | 45400 |
| 2025-10-13 | 40.14 | $40.12 | 73800 |
| 2025-10-10 | 40.14 | $39.89 | 45766 |
| 2025-10-09 | 40.16 | $40.15 | 110700 |
| 2025-10-08 | 40.16 | $40.28 | 83869 |
| 2025-10-07 | 40.14 | $40.19 | 81300 |
| 2025-10-06 | 40.14 | $40.23 | 81900 |
| 2025-10-03 | 40.12 | $40.25 | 112829 |
| 2025-10-02 | 40.10 | $40.21 | 82836 |
| 2025-10-01 | 40.08 | $40.28 | 57600 |
| 2025-09-30 | 40.06 | $40.16 | 56102 |
| 2025-09-29 | 40.03 | $40.11 | 89738 |
| 2025-09-26 | 40.02 | $40.01 | 59200 |
| 2025-09-25 | 40.00 | $39.94 | 80106 |
| 2025-09-24 | 40.00 | $40.03 | 78400 |
| 2025-09-23 | 39.98 | $40.14 | 53124 |
| 2025-09-22 | 39.95 | $40.13 | 98400 |
| 2025-09-19 | 39.92 | $40.09 | 79005 |
| 2025-09-18 | 39.88 | $40.06 | 145211 |
| 2025-09-17 | 39.85 | $40.08 | 102931 |
| 2025-09-16 | 39.81 | $40.15 | 135801 |
| 2025-09-15 | 39.76 | $40.17 | 224600 |
| 2025-09-12 | 39.71 | $40.05 | 131000 |
| 2025-09-11 | 39.66 | $40.11 | 76848 |
| 2025-09-10 | 39.60 | $39.90 | 78200 |
| 2025-09-09 | 39.57 | $39.85 | 69700 |
| 2025-09-08 | 39.53 | $39.86 | 180600 |
| 2025-09-05 | 39.49 | $39.72 | 53800 |
| 2025-09-04 | 39.46 | $39.62 | 56600 |
| 2025-09-03 | 39.44 | $39.41 | 51000 |
| 2025-09-02 | 39.44 | $39.38 | 48115 |
| 2025-08-29 | 39.43 | $39.54 | 30000 |
| 2025-08-28 | 39.41 | $39.62 | 149600 |
| 2025-08-27 | 39.38 | $39.56 | 56313 |
| 2025-08-26 | 39.36 | $39.53 | 56500 |
| 2025-08-25 | 39.33 | $39.45 | 73734 |
| 2025-08-22 | 39.31 | $39.59 | 66213 |
| 2025-08-21 | 39.27 | $39.22 | 145133 |
| 2025-08-20 | 39.27 | $39.32 | 116400 |
| 2025-08-19 | 39.26 | $39.36 | 55931 |
| 2025-08-18 | 39.25 | $39.36 | 79200 |
| 2025-08-15 | 39.23 | $39.36 | 52235 |
| 2025-08-14 | 39.20 | $39.39 | 80000 |
| 2025-08-13 | 39.18 | $39.52 | 52241 |
| 2025-08-12 | 39.13 | $39.36 | 320025 |
| 2025-08-11 | 39.10 | $39.21 | 78229 |
| 2025-08-08 | 39.08 | $39.24 | 97523 |
| 2025-08-07 | 39.06 | $39.18 | 74200 |
| 2025-08-06 | 39.04 | $39.19 | 57000 |
| 2025-08-05 | 39.02 | $39.11 | 46124 |
| 2025-08-04 | 39.00 | $39.13 | 49336 |
| 2025-08-01 | 38.98 | $38.98 | 101100 |
| 2025-07-31 | 38.98 | $38.98 | 54900 |
| 2025-07-30 | 38.97 | $39.00 | 94300 |
| 2025-07-29 | 38.96 | $39.15 | 65216 |
| 2025-07-28 | 38.94 | $39.03 | 69735 |
| 2025-07-25 | 38.93 | $39.24 | 59600 |
| 2025-07-24 | 38.90 | $39.08 | 41000 |
| 2025-07-23 | 38.88 | $39.11 | 93900 |
| 2025-07-22 | 38.85 | $39.03 | 45111 |
| 2025-07-21 | 38.83 | $38.95 | 54622 |
| 2025-07-18 | 38.82 | $38.85 | 104446 |
| 2025-07-17 | 38.81 | $38.82 | 456000 |
| 2025-07-16 | 38.81 | $38.64 | 102000 |
| 2025-07-15 | 38.82 | $38.64 | 52544 |
| 2025-07-14 | 38.82 | $38.87 | 361832 |
| 2025-07-11 | 38.81 | $38.77 | 73643 |
| 2025-07-10 | 38.80 | $38.90 | 78832 |
| 2025-07-09 | 38.78 | $38.89 | 50000 |
| 2025-07-08 | 38.76 | $38.73 | 213334 |
| 2025-07-07 | 38.75 | $38.73 | 97933 |
| 2025-07-03 | 38.74 | $38.95 | 45700 |
| 2025-07-02 | 38.70 | $38.99 | 111417 |
| 2025-07-01 | 38.66 | $39.05 | 69149 |
| 2025-06-30 | 38.60 | $39.07 | 63600 |
| 2025-06-27 | 38.54 | $38.94 | 198700 |
| 2025-06-26 | 38.49 | $38.89 | 303402 |
| 2025-06-25 | 38.44 | $38.75 | 48716 |
| 2025-06-24 | 38.40 | $38.76 | 79500 |
| 2025-06-23 | 38.36 | $38.39 | 80100 |
| 2025-06-20 | 38.34 | $38.36 | 72145 |
| 2025-06-18 | 38.33 | $38.35 | 71839 |
| 2025-06-17 | 38.32 | $38.36 | 127500 |
| 2025-06-16 | 38.31 | $38.40 | 496800 |
| 2025-06-13 | 38.29 | $38.37 | 55912 |
| 2025-06-12 | 38.27 | $38.69 | 47432 |
| 2025-06-11 | 38.22 | $38.48 | 93800 |
| 2025-06-10 | 38.18 | $38.39 | 48907 |
| 2025-06-09 | 38.16 | $38.30 | 110719 |
| 2025-06-06 | 38.13 | $38.25 | 78129 |
| 2025-06-05 | 38.11 | $38.24 | 48220 |
| 2025-06-04 | 38.09 | $38.35 | 63600 |
| 2025-06-03 | 38.05 | $38.18 | 50000 |
| 2025-06-02 | 38.03 | $38.22 | 46133 |
| 2025-05-30 | 38.00 | $38.21 | 45028 |
| 2025-05-29 | 37.97 | $38.13 | 127100 |
| 2025-05-28 | 37.95 | $38.06 | 41412 |
| 2025-05-27 | 37.93 | $38.17 | 264440 |
| 2025-05-23 | 37.89 | $37.88 | 58622 |
| 2025-05-22 | 37.89 | $37.92 | 84700 |
| 2025-05-21 | 37.88 | $37.80 | 65327 |
| 2025-05-20 | 37.87 | $38.11 | 96207 |
| 2025-05-19 | 37.83 | $38.18 | 66600 |
| 2025-05-16 | 37.78 | $38.07 | 78023 |
| 2025-05-15 | 37.73 | $38.04 | 144023 |
| 2025-05-14 | 37.68 | $37.87 | 181600 |
| 2025-05-13 | 37.64 | $37.97 | 157100 |
| 2025-05-12 | 37.59 | $37.88 | 321800 |
| 2025-05-09 | 37.54 | $37.66 | 108701 |
| 2025-05-08 | 37.51 | $37.65 | 218700 |
| 2025-05-07 | 37.47 | $37.71 | 252300 |
| 2025-05-06 | 37.42 | $37.65 | 58300 |
| 2025-05-05 | 37.37 | $37.59 | 89000 |
| 2025-05-02 | 37.32 | $37.73 | 105812 |
| 2025-05-01 | 37.25 | $37.81 | 61809 |
| 2025-04-30 | 37.18 | $37.71 | 102000 |
| 2025-04-29 | 37.12 | $37.73 | 38800 |
| 2025-04-28 | 37.05 | $37.63 | 59400 |
| 2025-04-25 | 37.00 | $37.57 | 61600 |
| 2025-04-24 | 36.95 | $37.43 | 86447 |
| 2025-04-23 | 36.91 | $37.11 | 72329 |
| 2025-04-22 | 36.91 | $36.93 | 70700 |
| 2025-04-21 | 36.93 | $36.63 | 638941 |
| 2025-04-17 | 36.99 | $37.05 | 272238 |
| 2025-04-16 | 37.00 | $37.00 | 214912 |
| 2025-04-15 | 37.03 | $37.02 | 76700 |
| 2025-04-14 | 37.06 | $36.86 | 175331 |
| 2025-04-11 | 37.11 | $36.61 | 183000 |
| 2025-04-10 | 37.18 | $36.46 | 193805 |
| 2025-04-09 | 37.28 | $36.96 | 397441 |
| 2025-04-08 | 37.33 | $36.09 | 243119 |
| 2025-04-07 | 37.47 | $36.30 | 439200 |
| 2025-04-04 | 37.59 | $36.75 | 232600 |
| 2025-04-03 | 37.68 | $37.44 | 164300 |
| 2025-04-02 | 37.70 | $37.75 | 65041 |
| 2025-04-01 | 37.70 | $37.76 | 75108 |
| 2025-03-31 | 37.69 | $37.63 | 52541 |
| 2025-03-28 | 37.70 | $37.58 | 112900 |
| 2025-03-27 | 37.72 | $37.68 | 55000 |
| 2025-03-26 | 37.72 | $37.68 | 47800 |
| 2025-03-25 | 37.73 | $37.81 | 40300 |
| 2025-03-24 | 37.73 | $37.80 | 95446 |
| 2025-03-21 | 37.73 | $37.83 | 65500 |
| 2025-03-20 | 37.73 | $37.79 | 100100 |
| 2025-03-19 | 37.73 | $37.89 | 859415 |
| 2025-03-18 | 37.73 | $37.68 | 59900 |
| 2025-03-17 | 37.74 | $37.78 | 72800 |
| 2025-03-14 | 37.75 | $37.63 | 72603 |
| 2025-03-13 | 37.78 | $37.36 | 71516 |
| 2025-03-12 | 37.83 | $37.39 | 52416 |
| 2025-03-11 | 37.88 | $37.45 | 261700 |
| 2025-03-10 | 37.92 | $37.61 | 87533 |
| 2025-03-07 | 37.96 | $37.79 | 59138 |
| 2025-03-06 | 37.97 | $37.74 | 74029 |
| 2025-03-05 | 37.99 | $37.96 | 119200 |
| 2025-03-04 | 37.99 | $37.84 | 126827 |
| 2025-03-03 | 38.01 | $38.06 | 145300 |
| 2025-02-28 | 37.99 | $38.14 | 56710 |
| 2025-02-27 | 37.97 | $37.95 | 240300 |
| 2025-02-26 | 37.97 | $38.15 | 48100 |
| 2025-02-25 | 37.95 | $38.07 | 43300 |
| 2025-02-24 | 37.93 | $37.95 | 77900 |
| 2025-02-21 | 37.92 | $37.99 | 62700 |
| 2025-02-20 | 37.91 | $38.06 | 50100 |
| 2025-02-19 | 37.89 | $38.02 | 325400 |
| 2025-02-18 | 37.87 | $38.01 | 79838 |
| 2025-02-14 | 37.85 | $38.06 | 50031 |
| 2025-02-13 | 37.82 | $37.98 | 81500 |
| 2025-02-12 | 37.79 | $37.72 | 55511 |
| 2025-02-11 | 37.79 | $37.85 | 122100 |
| 2025-02-10 | 37.77 | $37.88 | 59531 |
| 2025-02-07 | 37.74 | $37.81 | 108400 |
| 2025-02-06 | 37.72 | $37.92 | 114811 |
| 2025-02-05 | 37.68 | $37.96 | 102000 |
| 2025-02-04 | 37.64 | $37.79 | 71200 |
| 2025-02-03 | 37.60 | $37.70 | 61724 |
| 2025-01-31 | 37.58 | $37.77 | 147600 |
| 2025-01-30 | 37.55 | $37.91 | 168309 |
| 2025-01-29 | 37.50 | $37.70 | 60916 |
| 2025-01-28 | 37.47 | $37.80 | 135645 |
| 2025-01-27 | 37.43 | $37.73 | 1.4M |
| 2025-01-24 | 37.39 | $37.79 | 203404 |
| 2025-01-23 | 37.35 | $37.64 | 227600 |
| 2025-01-22 | 37.32 | $37.69 | 122721 |
| 2025-01-21 | 37.28 | $37.65 | 370630 |
| 2025-01-17 | 37.24 | $37.44 | 383000 |
| 2025-01-16 | 37.23 | $37.38 | 987140 |
| 2025-01-15 | 37.23 | $37.33 | 44100 |
| 2025-01-14 | 37.24 | $36.95 | 50200 |
| 2025-01-13 | 37.29 | $36.86 | 443400 |
| 2025-01-10 | 37.35 | $36.91 | 264013 |
| 2025-01-08 | 37.42 | $37.24 | 144506 |
| 2025-01-07 | 37.46 | $37.20 | 70600 |
| 2025-01-06 | 37.51 | $37.40 | 508214 |
| 2025-01-03 | 37.55 | $37.33 | 105300 |
| 2025-01-02 | 37.60 | $37.24 | 142100 |
| 2024-12-31 | 37.66 | $37.30 | 538946 |
| 2024-12-30 | 37.72 | $37.33 | 340200 |
| 2024-12-27 | 37.79 | $37.38 | 1.0M |
| 2024-12-26 | 37.85 | $37.49 | 193700 |
| 2024-12-24 | 37.91 | $37.46 | 118928 |
| 2024-12-23 | 37.97 | $37.32 | 624421 |
| 2024-12-20 | 38.05 | $37.35 | 150200 |
| 2024-12-19 | 38.13 | $37.49 | 229700 |
| 2024-12-18 | 38.19 | $37.54 | 192506 |
| 2024-12-17 | 38.25 | $38.07 | 298600 |
| 2024-12-16 | 38.27 | $38.11 | 1.1M |
| 2024-12-13 | 38.27 | $38.10 | 220600 |
| 2024-12-12 | 38.27 | $38.21 | 235900 |
| 2024-12-11 | 38.27 | $38.38 | 152510 |
| 2024-12-10 | 38.24 | $38.32 | 325811 |
| 2024-12-09 | 38.22 | $38.44 | 159700 |
| 2024-12-06 | 38.18 | $38.51 | 269201 |
| 2024-12-05 | 38.14 | $38.44 | 285831 |
| 2024-12-04 | 38.10 | $38.40 | 144569 |
| 2024-12-03 | 38.06 | $38.31 | 100000 |
| 2024-12-02 | 38.03 | $38.42 | 118514 |
| 2024-11-29 | 37.98 | $38.38 | 53609 |
| 2024-11-27 | 37.93 | $38.16 | 78418 |
| 2024-11-26 | 37.91 | $38.13 | 91519 |
| 2024-11-25 | 37.88 | $38.14 | 105739 |
| 2024-11-22 | 37.86 | $37.92 | 99239 |
| 2024-11-21 | 37.85 | $37.86 | 127300 |
| 2024-11-20 | 37.85 | $37.81 | 93409 |
| 2024-11-19 | 37.86 | $37.83 | 90800 |
| 2024-11-18 | 37.87 | $37.76 | 66200 |
| 2024-11-15 | 37.88 | $37.69 | 35946 |
| 2024-11-14 | 37.90 | $37.78 | 68223 |
| 2024-11-13 | 37.92 | $37.85 | 159200 |
| 2024-11-12 | 37.93 | $37.87 | 47948 |
| 2024-11-11 | 37.95 | $38.10 | 190300 |
| 2024-11-08 | 37.94 | $38.10 | 240408 |
| 2024-11-07 | 37.93 | $38.11 | 96147 |
| 2024-11-06 | 37.92 | $37.84 | 107707 |
| 2024-11-05 | 37.94 | $37.85 | 56241 |
| 2024-11-04 | 37.96 | $37.67 | 118508 |
| 2024-11-01 | 38.00 | $37.69 | 105336 |
| 2024-10-31 | 38.04 | $37.74 | 135100 |
| 2024-10-30 | 38.08 | $37.91 | 90638 |
| 2024-10-29 | 38.11 | $37.98 | 97616 |
| 2024-10-28 | 38.13 | $37.97 | 81200 |
| 2024-10-25 | 38.16 | $37.91 | 70300 |
| 2024-10-24 | 38.19 | $37.95 | 85120 |
| 2024-10-23 | 38.23 | $37.88 | 30708 |
| 2024-10-22 | 38.27 | $38.05 | 44800 |
| 2024-10-21 | 38.30 | $38.15 | 74600 |
| 2024-10-18 | 38.33 | $38.37 | 42000 |
| 2024-10-17 | 38.33 | $38.24 | 329400 |
| 2024-10-16 | 38.35 | $38.37 | 33428 |
| 2024-10-15 | 38.36 | $38.26 | 49700 |
| 2024-10-14 | 38.37 | $38.31 | 30240 |
| 2024-10-11 | 38.39 | $38.27 | 35747 |
| 2024-10-10 | 38.40 | $38.17 | 174100 |
| 2024-10-09 | 38.43 | $38.20 | 166400 |
| 2024-10-08 | 38.45 | $38.23 | 39447 |
| 2024-10-07 | 38.47 | $38.12 | 60740 |
| 2024-10-04 | 38.51 | $38.26 | 33354 |
| 2024-10-03 | 38.52 | $38.36 | 43300 |
| 2024-10-02 | 38.53 | $38.50 | 224412 |
| 2024-10-01 | 38.51 | $38.64 | 65500 |
| 2024-09-30 | 38.49 | $38.66 | 75744 |
| 2024-09-27 | 38.45 | $38.73 | 42648 |
| 2024-09-26 | 38.41 | $38.65 | 39700 |
| 2024-09-25 | 38.37 | $38.51 | 55800 |
| 2024-09-24 | 38.35 | $38.65 | 54200 |
| 2024-09-23 | 38.31 | $38.55 | 32325 |
| 2024-09-20 | 38.27 | $38.51 | 45347 |
| 2024-09-19 | 38.24 | $38.60 | 39048 |
| 2024-09-18 | 38.20 | $38.35 | 67400 |
| 2024-09-17 | 38.18 | $38.43 | 47520 |
| 2024-09-16 | 38.15 | $38.50 | 331900 |
| 2024-09-13 | 38.11 | $38.39 | 28615 |
| 2024-09-12 | 38.08 | $38.30 | 58400 |
| 2024-09-11 | 38.05 | $38.15 | 32300 |
| 2024-09-10 | 38.03 | $38.12 | 45518 |
| 2024-09-09 | 38.02 | $38.00 | 45300 |
| 2024-09-06 | 38.01 | $37.84 | 62400 |
| 2024-09-05 | 38.01 | $38.06 | 106600 |
| 2024-09-04 | 37.99 | $37.99 | 32011 |
| 2024-09-03 | 37.97 | $37.94 | 69200 |
| 2024-08-30 | 37.95 | $38.14 | 47549 |
| 2024-08-29 | 37.91 | $38.09 | 38400 |
| 2024-08-28 | 37.87 | $38.05 | 71100 |
| 2024-08-27 | 37.83 | $38.17 | 33700 |
| 2024-08-26 | 37.77 | $38.19 | 56100 |
| 2024-08-23 | 37.71 | $38.23 | 34700 |
| 2024-08-22 | 37.64 | $37.94 | 39200 |
| 2024-08-21 | 37.60 | $38.15 | 33046 |
| 2024-08-20 | 37.53 | $38.01 | 33406 |
| 2024-08-19 | 37.46 | $37.99 | 191700 |
| 2024-08-16 | 37.40 | $37.84 | 26236 |
| 2024-08-15 | 37.35 | $37.72 | 35200 |
| 2024-08-14 | 37.31 | $37.63 | 75835 |
| 2024-08-13 | 37.27 | $37.60 | 36700 |
| 2024-08-12 | 37.24 | $37.34 | 33215 |
| 2024-08-09 | 37.24 | $37.30 | 30600 |
| 2024-08-08 | 37.23 | $37.15 | 35800 |
| 2024-08-07 | 37.25 | $36.95 | 65518 |
| 2024-08-06 | 37.28 | $37.05 | 91511 |
| 2024-08-05 | 37.31 | $37.10 | 105700 |
| 2024-08-02 | 37.33 | $37.44 | 65445 |
| 2024-08-01 | 37.32 | $37.48 | 30000 |
| 2024-07-31 | 37.30 | $37.57 | 76900 |
| 2024-07-30 | 37.27 | $37.28 | 85442 |
| 2024-07-29 | 37.26 | $37.26 | 19148 |
| 2024-07-26 | 37.26 | $37.25 | 35024 |
| 2024-07-25 | 37.25 | $37.02 | 64621 |
| 2024-07-24 | 37.27 | $37.00 | 53800 |
| 2024-07-23 | 37.29 | $37.29 | 51400 |
| 2024-07-22 | 37.28 | $37.32 | 85102 |
| 2024-07-19 | 37.27 | $37.19 | 566100 |
| 2024-07-18 | 37.26 | $37.34 | 41946 |
| 2024-07-17 | 37.25 | $37.51 | 30013 |
| 2024-07-16 | 37.21 | $37.65 | 49400 |
| 2024-07-15 | 37.16 | $37.44 | 54407 |
| 2024-07-12 | 37.12 | $37.48 | 61419 |
| 2024-07-11 | 37.08 | $37.39 | 43700 |
| 2024-07-10 | 37.05 | $37.29 | 23600 |
| 2024-07-09 | 37.02 | $37.13 | 34821 |
| 2024-07-08 | 37.00 | $37.16 | 66100 |
| 2024-07-05 | 36.99 | $37.14 | 39829 |
| 2024-07-03 | 36.97 | $36.98 | 26300 |
| 2024-07-02 | 36.96 | $36.80 | 20000 |
| 2024-07-01 | 36.97 | $36.83 | 32000 |
| 2024-06-28 | 36.98 | $36.93 | 27100 |
| 2024-06-27 | 36.98 | $37.04 | 42144 |
| 2024-06-26 | 36.96 | $36.95 | 34600 |
| 2024-06-25 | 36.95 | $37.13 | 29573 |
| 2024-06-24 | 36.92 | $37.06 | 37533 |
| 2024-06-21 | 36.89 | $37.07 | 64305 |
| 2024-06-20 | 36.86 | $37.06 | 65300 |
| 2024-06-18 | 36.83 | $37.12 | 613700 |
| 2024-06-17 | 36.79 | $36.99 | 48900 |
| 2024-06-14 | 36.77 | $37.03 | 32418 |
| 2024-06-13 | 36.74 | $37.01 | 30142 |
| 2024-06-12 | 36.71 | $36.95 | 26100 |
| 2024-06-11 | 36.68 | $36.77 | 55800 |
| 2024-06-10 | 36.67 | $36.66 | 127911 |
| 2024-06-07 | 36.67 | $36.66 | 146811 |
| 2024-06-06 | 36.67 | $36.95 | 47611 |
| 2024-06-05 | 36.64 | $36.89 | 204109 |
| 2024-06-04 | 36.61 | $36.72 | 31900 |
| 2024-06-03 | 36.59 | $36.71 | 26200 |
| 2024-05-31 | 36.58 | $36.57 | 54211 |
| 2024-05-30 | 36.57 | $36.42 | 84600 |
| 2024-05-29 | 36.58 | $36.32 | 44400 |
| 2024-05-28 | 36.59 | $36.53 | 70220 |
| 2024-05-24 | 36.58 | $36.63 | 28424 |
| 2024-05-23 | 36.56 | $36.52 | 57900 |
| 2024-05-22 | 36.55 | $36.68 | 47100 |
| 2024-05-21 | 36.51 | $36.81 | 25908 |
| 2024-05-20 | 36.46 | $36.76 | 49200 |
| 2024-05-17 | 36.41 | $36.73 | 94939 |
| 2024-05-16 | 36.36 | $36.78 | 59617 |
| 2024-05-15 | 36.30 | $36.87 | 53024 |
| 2024-05-14 | 36.22 | $36.56 | 49442 |
| 2024-05-13 | 36.17 | $36.45 | 59508 |
| 2024-05-10 | 36.13 | $36.43 | 56726 |
| 2024-05-09 | 36.09 | $36.49 | 40600 |
| 2024-05-08 | 36.04 | $36.37 | 43102 |
| 2024-05-07 | 36.00 | $36.41 | 34300 |
| 2024-05-06 | 35.96 | $36.38 | 102300 |
| 2024-05-03 | 35.92 | $36.24 | 60100 |
| 2024-05-02 | 35.89 | $36.00 | 60418 |
| 2024-05-01 | 35.89 | $35.81 | 58300 |
| 2024-04-30 | 35.91 | $35.77 | 33319 |
| 2024-04-29 | 35.94 | $36.06 | 44000 |
| 2024-04-26 | 35.95 | $35.96 | 61900 |
| 2024-04-25 | 35.96 | $35.76 | 32532 |
| 2024-04-24 | 36.01 | $35.88 | 146000 |
| 2024-04-23 | 36.04 | $35.95 | 47800 |
| 2024-04-22 | 36.07 | $35.78 | 66200 |
| 2024-04-19 | 36.12 | $35.66 | 75100 |
| 2024-04-18 | 36.19 | $35.77 | 42719 |
| 2024-04-17 | 36.25 | $35.74 | 48000 |
| 2024-04-16 | 36.32 | $35.71 | 123417 |
| 2024-04-15 | 36.39 | $35.84 | 207720 |
| 2024-04-12 | 36.46 | $36.07 | 34600 |
| 2024-04-11 | 36.50 | $36.20 | 53111 |
| 2024-04-10 | 36.54 | $36.12 | 75200 |
| 2024-04-09 | 36.58 | $36.55 | 62747 |
| 2024-04-08 | 36.58 | $36.50 | 35300 |
| 2024-04-05 | 36.59 | $36.44 | 122100 |
| 2024-04-04 | 36.61 | $36.44 | 78216 |
| 2024-04-03 | 36.62 | $36.51 | 49476 |
| 2024-04-02 | 36.63 | $36.48 | 53900 |
| 2024-04-01 | 36.64 | $36.66 | 96115 |
| 2024-03-28 | 36.64 | $36.83 | 42400 |
| 2024-03-27 | 36.61 | $36.85 | 36726 |
| 2024-03-26 | 36.58 | $36.67 | 50402 |
| 2024-03-25 | 36.57 | $36.67 | 39120 |
| 2024-03-22 | 36.55 | $36.72 | 191422 |
| 2024-03-21 | 36.52 | $36.70 | 44400 |
| 2024-03-20 | 36.50 | $36.66 | 48500 |
| 2024-03-19 | 36.47 | $36.47 | 39632 |
| 2024-03-18 | 36.47 | $36.41 | 63649 |
| 2024-03-15 | 36.46 | $36.40 | 43936 |
| 2024-03-14 | 36.46 | $36.42 | 206832 |
| 2024-03-13 | 36.45 | $36.59 | 98500 |
| 2024-03-12 | 36.42 | $36.69 | 63600 |
| 2024-03-11 | 36.38 | $36.64 | 142018 |
| 2024-03-08 | 36.34 | $36.66 | 73400 |
| 2024-03-07 | 36.29 | $36.67 | 57424 |
| 2024-03-06 | 36.25 | $36.46 | 125111 |
| 2024-03-05 | 36.22 | $36.39 | 39940 |
| 2024-03-04 | 36.19 | $36.37 | 32910 |
| 2024-03-01 | 36.17 | $36.52 | 43047 |
| 2024-02-29 | 36.13 | $36.31 | 61936 |
| 2024-02-28 | 36.11 | $36.20 | 39000 |
| 2024-02-27 | 36.10 | $36.21 | 33700 |
| 2024-02-26 | 36.09 | $36.20 | 38142 |
| 2024-02-23 | 36.08 | $36.27 | 46800 |
| 2024-02-22 | 36.06 | $36.16 | 141834 |
| 2024-02-21 | 36.05 | $36.00 | 123800 |
| 2024-02-20 | 36.05 | $36.03 | 111325 |
| 2024-02-16 | 36.05 | $36.01 | 39400 |
| 2024-02-15 | 36.05 | $36.15 | 62958 |
| 2024-02-14 | 36.04 | $35.97 | 47703 |
| 2024-02-13 | 36.04 | $35.74 | 52817 |
| 2024-02-12 | 36.07 | $36.11 | 50637 |
| 2024-02-09 | 36.05 | $36.11 | 71800 |
| 2024-02-08 | 36.04 | $36.03 | 76500 |
| 2024-02-07 | 36.04 | $36.10 | 143500 |
| 2024-02-06 | 36.02 | $36.10 | 44100 |
| 2024-02-05 | 36.01 | $35.94 | 51000 |
| 2024-02-02 | 36.01 | $36.17 | 68905 |
| 2024-02-01 | 35.99 | $36.37 | 29500 |
| 2024-01-31 | 35.94 | $36.18 | 92600 |
| 2024-01-30 | 35.91 | $36.14 | 158300 |
| 2024-01-29 | 35.89 | $36.14 | 616700 |
| 2024-01-26 | 35.86 | $35.97 | 130627 |
| 2024-01-25 | 35.86 | $35.98 | 39203 |
| 2024-01-24 | 35.85 | $35.85 | 81613 |
| 2024-01-23 | 35.86 | $35.83 | 112038 |
| 2024-01-22 | 35.87 | $35.89 | 411512 |
| 2024-01-19 | 35.87 | $35.82 | 116227 |
| 2024-01-18 | 35.89 | $35.70 | 135026 |
| 2024-01-17 | 35.91 | $35.65 | 106719 |
| 2024-01-16 | 35.95 | $35.78 | 287728 |
| 2024-01-12 | 35.97 | $36.03 | 192508 |
| 2024-01-11 | 35.97 | $35.97 | 752903 |
| 2024-01-10 | 35.98 | $35.88 | 183900 |
| 2024-01-09 | 35.99 | $35.84 | 121626 |
| 2024-01-08 | 36.00 | $35.89 | 368800 |
| 2024-01-05 | 36.00 | $35.69 | 471700 |
| 2024-01-04 | 36.02 | $35.76 | 361300 |
| 2024-01-03 | 36.03 | $35.87 | 83500 |
| 2024-01-02 | 36.03 | $35.97 | 499838 |
| 2023-12-29 | 36.02 | $36.15 | 120304 |
| 2023-12-28 | 35.98 | $36.23 | 300609 |
| 2023-12-27 | 35.93 | $36.27 | 770205 |
| 2023-12-26 | 35.87 | $36.07 | 155100 |
| 2023-12-22 | 35.83 | $36.01 | 253944 |
| 2023-12-21 | 35.78 | $36.30 | 243400 |
| 2023-12-20 | 35.70 | $36.16 | 140622 |
| 2023-12-19 | 35.63 | $36.20 | 207600 |
| 2023-12-18 | 35.55 | $36.09 | 247800 |
| 2023-12-15 | 35.47 | $36.10 | 235441 |
| 2023-12-14 | 35.39 | $36.16 | 284230 |
| 2023-12-13 | 35.29 | $35.89 | 194549 |
| 2023-12-12 | 35.21 | $35.49 | 248817 |
| 2023-12-11 | 35.16 | $35.42 | 804734 |
| 2023-12-08 | 35.11 | $35.32 | 261400 |
| 2023-12-07 | 35.06 | $35.42 | 349500 |
| 2023-12-06 | 35.00 | $35.36 | 153038 |
| 2023-12-05 | 34.94 | $35.28 | 229100 |
| 2023-12-04 | 34.89 | $35.19 | 551600 |
| 2023-12-01 | 34.83 | $35.38 | 134700 |
| 2023-11-30 | 34.75 | $35.08 | 321700 |
| 2023-11-29 | 34.69 | $35.15 | 240427 |
| 2023-11-28 | 34.62 | $35.05 | 247837 |
| 2023-11-27 | 34.54 | $34.90 | 298500 |
| 2023-11-24 | 34.48 | $34.84 | 223500 |
| 2023-11-22 | 34.41 | $34.89 | 273500 |
| 2023-11-21 | 34.33 | $34.84 | 478400 |
| 2023-11-20 | 34.24 | $34.86 | 233200 |
| 2023-11-17 | 34.15 | $34.71 | 218300 |
| 2023-11-16 | 34.06 | $34.65 | 447324 |
| 2023-11-15 | 33.98 | $34.53 | 276300 |
| 2023-11-14 | 33.90 | $34.62 | 175243 |
| 2023-11-13 | 33.80 | $34.12 | 661000 |
| 2023-11-10 | 33.76 | $34.14 | 133600 |
| 2023-11-09 | 33.71 | $33.98 | 181922 |
| 2023-11-08 | 33.67 | $34.20 | 129823 |
| 2023-11-07 | 33.61 | $34.13 | 85231 |
| 2023-11-06 | 33.56 | $34.03 | 232900 |
| 2023-11-03 | 33.52 | $34.14 | 124432 |
| 2023-11-02 | 33.47 | $33.88 | 196631 |
| 2023-11-01 | 33.43 | $33.62 | 166605 |
| 2023-10-31 | 33.43 | $33.31 | 94421 |
| 2023-10-30 | 33.45 | $33.25 | 138912 |
| 2023-10-27 | 33.48 | $33.17 | 155917 |
| 2023-10-26 | 33.52 | $33.19 | 118349 |
| 2023-10-25 | 33.57 | $33.19 | 117400 |
| 2023-10-24 | 33.61 | $33.47 | 124400 |
| 2023-10-23 | 33.64 | $33.32 | 119400 |
| 2023-10-20 | 33.68 | $33.25 | 54010 |
| 2023-10-19 | 33.73 | $33.28 | 41400 |
| 2023-10-18 | 33.78 | $33.44 | 109233 |
| 2023-10-17 | 33.83 | $33.73 | 113800 |
| 2023-10-16 | 33.85 | $33.86 | 819342 |
| 2023-10-13 | 33.86 | $33.86 | 403748 |
| 2023-10-12 | 33.88 | $33.84 | 50900 |
| 2023-10-11 | 33.90 | $34.11 | 88708 |
| 2023-10-10 | 33.90 | $33.94 | 46200 |
| 2023-10-09 | 33.92 | $33.89 | 35400 |
| 2023-10-06 | 33.95 | $33.63 | 116903 |
| 2023-10-05 | 34.01 | $33.59 | 71116 |
| 2023-10-04 | 34.07 | $33.56 | 161000 |
| 2023-10-03 | 34.15 | $33.37 | 105200 |
| 2023-10-02 | 34.25 | $33.76 | 116500 |
| 2023-09-29 | 34.31 | $33.96 | 47400 |
| 2023-09-28 | 34.37 | $34.02 | 107334 |
| 2023-09-27 | 34.42 | $33.87 | 180222 |
| 2023-09-26 | 34.49 | $33.96 | 178700 |
| 2023-09-25 | 34.56 | $34.13 | 128112 |
| 2023-09-22 | 34.62 | $34.27 | 68300 |
| 2023-09-21 | 34.66 | $34.19 | 75100 |
| 2023-09-20 | 34.71 | $34.52 | 97700 |
| 2023-09-19 | 34.73 | $34.60 | 57923 |
| 2023-09-18 | 34.74 | $34.67 | 89231 |
| 2023-09-15 | 34.75 | $34.68 | 759537 |
| 2023-09-14 | 34.75 | $34.78 | 106100 |
| 2023-09-13 | 34.74 | $34.71 | 83300 |
| 2023-09-12 | 34.74 | $34.73 | 96417 |
| 2023-09-11 | 34.73 | $34.72 | 66700 |
| 2023-09-08 | 34.73 | $34.71 | 56535 |
| 2023-09-07 | 34.73 | $34.64 | 163500 |
| 2023-09-06 | 34.74 | $34.61 | 102300 |
| 2023-09-05 | 34.76 | $34.71 | 83534 |
| 2023-09-01 | 34.76 | $34.99 | 123044 |
| 2023-08-31 | 34.74 | $35.05 | 56100 |
| 2023-08-30 | 34.72 | $35.02 | 50728 |
| 2023-08-29 | 34.70 | $35.01 | 348000 |
| 2023-08-28 | 34.68 | $34.73 | 73400 |
| 2023-08-25 | 34.69 | $34.61 | 74808 |
| 2023-08-24 | 34.71 | $34.55 | 60305 |
| 2023-08-23 | 34.75 | $34.72 | 205917 |
| 2023-08-22 | 34.77 | $34.41 | 49000 |
| 2023-08-21 | 34.83 | $34.40 | 89122 |
| 2023-08-18 | 34.90 | $34.46 | 79700 |
| 2023-08-17 | 34.96 | $34.43 | 40446 |
| 2023-08-16 | 35.03 | $34.54 | 130643 |
| 2023-08-15 | 35.10 | $34.67 | 62030 |
| 2023-08-14 | 35.15 | $34.85 | 221800 |
| 2023-08-11 | 35.20 | $34.91 | 37236 |
| 2023-08-10 | 35.24 | $34.99 | 48626 |
| 2023-08-09 | 35.27 | $35.11 | 48422 |
| 2023-08-08 | 35.30 | $35.10 | 61204 |
| 2023-08-07 | 35.32 | $35.13 | 54200 |
| 2023-08-04 | 35.34 | $35.07 | 110100 |
| 2023-08-03 | 35.37 | $34.87 | 66515 |
| 2023-08-02 | 35.41 | $35.08 | 70244 |
| 2023-08-01 | 35.43 | $35.36 | 63630 |
| 2023-07-31 | 35.43 | $35.57 | 62716 |
| 2023-07-28 | 35.40 | $35.53 | 109200 |
| 2023-07-27 | 35.38 | $35.34 | 132904 |
| 2023-07-26 | 35.37 | $35.57 | 77800 |
| 2023-07-25 | 35.34 | $35.50 | 229600 |
| 2023-07-24 | 35.31 | $35.49 | 58930 |
| 2023-07-21 | 35.28 | $35.45 | 82200 |
| 2023-07-20 | 35.26 | $35.45 | 59800 |
| 2023-07-19 | 35.23 | $35.64 | 47800 |
| 2023-07-18 | 35.19 | $35.57 | 129800 |
| 2023-07-17 | 35.14 | $35.40 | 124922 |
| 2023-07-14 | 35.12 | $35.40 | 170300 |
| 2023-07-13 | 35.10 | $35.54 | 198200 |
| 2023-07-12 | 35.05 | $35.30 | 63600 |
| 2023-07-11 | 35.04 | $34.91 | 212900 |
| 2023-07-10 | 35.05 | $34.81 | 116100 |
| 2023-07-07 | 35.08 | $34.75 | 65527 |
| 2023-07-06 | 35.12 | $34.73 | 63012 |
| 2023-07-05 | 35.16 | $34.94 | 80120 |
| 2023-07-03 | 35.18 | $35.26 | 93348 |
| 2023-06-30 | 35.16 | $35.24 | 124848 |
| 2023-06-29 | 35.15 | $35.09 | 52000 |
| 2023-06-28 | 35.15 | $35.21 | 120300 |
| 2023-06-27 | 35.14 | $35.16 | 92431 |
| 2023-06-26 | 35.13 | $35.09 | 53541 |
| 2023-06-23 | 35.12 | $35.09 | 82700 |
| 2023-06-22 | 35.11 | $35.13 | 105811 |
| 2023-06-21 | 35.10 | $35.27 | 84021 |
| 2023-06-20 | 35.07 | $35.26 | 357400 |
| 2023-06-16 | 35.03 | $35.30 | 363000 |
| 2023-06-15 | 35.00 | $35.41 | 150714 |
| 2023-06-14 | 34.95 | $35.18 | 63527 |
| 2023-06-13 | 34.92 | $35.11 | 220800 |
| 2023-06-12 | 34.89 | $35.13 | 79900 |
| 2023-06-09 | 34.87 | $34.96 | 81100 |
| 2023-06-08 | 34.86 | $35.05 | 58200 |
| 2023-06-07 | 34.84 | $34.88 | 212400 |
| 2023-06-06 | 34.84 | $35.01 | 108100 |
| 2023-06-05 | 34.82 | $34.94 | 161842 |
| 2023-06-02 | 34.81 | $35.00 | 255600 |
| 2023-06-01 | 34.80 | $34.92 | 164749 |
| 2023-05-31 | 34.80 | $34.78 | 71700 |
| 2023-05-30 | 34.81 | $34.81 | 71824 |
| 2023-05-26 | 34.82 | $34.64 | 172800 |
| 2023-05-25 | 34.84 | $34.52 | 77800 |
| 2023-05-24 | 34.88 | $34.55 | 88400 |
| 2023-05-23 | 34.92 | $34.67 | 51636 |
| 2023-05-22 | 34.95 | $34.84 | 83831 |
| 2023-05-19 | 34.97 | $34.83 | 42100 |
| 2023-05-18 | 34.98 | $34.84 | 53015 |
| 2023-05-17 | 35.00 | $34.90 | 51000 |
| 2023-05-16 | 35.01 | $34.85 | 59900 |
| 2023-05-15 | 35.03 | $34.99 | 80700 |
| 2023-05-12 | 35.03 | $34.98 | 81323 |
| 2023-05-11 | 35.03 | $35.14 | 41600 |
| 2023-05-10 | 35.02 | $35.07 | 32500 |
| 2023-05-09 | 35.01 | $34.94 | 44100 |
| 2023-05-08 | 35.02 | $35.02 | 59200 |
| 2023-05-05 | 35.02 | $35.12 | 254100 |
| 2023-05-04 | 35.01 | $34.98 | 39800 |
| 2023-05-03 | 35.01 | $35.07 | 63526 |
| 2023-05-02 | 35.01 | $35.02 | 101400 |
| 2023-05-01 | 35.01 | $34.96 | 68600 |
| 2023-04-28 | 35.01 | $35.19 | 58608 |
| 2023-04-27 | 35.00 | $34.98 | 57900 |
| 2023-04-26 | 35.00 | $34.92 | 109400 |
| 2023-04-25 | 35.00 | $35.02 | 50928 |
| 2023-04-24 | 34.99 | $35.04 | 45024 |
| 2023-04-21 | 34.98 | $34.95 | 74900 |
| 2023-04-20 | 34.98 | $34.93 | 52900 |
| 2023-04-19 | 34.97 | $34.92 | 82812 |
| 2023-04-18 | 34.97 | $35.02 | 31813 |
| 2023-04-17 | 34.95 | $34.92 | 469700 |
| 2023-04-14 | 34.94 | $35.05 | 133217 |
| 2023-04-13 | 34.91 | $35.19 | 69600 |
| 2023-04-12 | 34.87 | $35.04 | 110200 |
| 2023-04-11 | 34.84 | $35.04 | 166724 |
| 2023-04-10 | 34.80 | $34.94 | 218100 |
| 2023-04-06 | 34.77 | $35.08 | 144615 |
| 2023-04-05 | 34.72 | $35.06 | 59700 |
| 2023-04-04 | 34.67 | $35.05 | 193500 |
| 2023-04-03 | 34.61 | $35.17 | 194929 |
| 2023-03-31 | 34.54 | $34.96 | 99500 |
| 2023-03-30 | 34.48 | $34.73 | 64425 |
| 2023-03-29 | 34.45 | $34.64 | 542944 |
| 2023-03-28 | 34.42 | $34.50 | 78309 |
| 2023-03-27 | 34.40 | $34.50 | 81400 |
| 2023-03-24 | 34.38 | $34.70 | 43749 |
| 2023-03-23 | 34.34 | $34.65 | 92640 |
| 2023-03-22 | 34.30 | $34.57 | 68432 |
| 2023-03-21 | 34.27 | $34.50 | 173803 |
| 2023-03-20 | 34.24 | $34.42 | 110304 |
| 2023-03-17 | 34.22 | $34.35 | 61100 |
| 2023-03-16 | 34.21 | $34.35 | 611307 |
| 2023-03-15 | 34.20 | $34.37 | 101518 |
| 2023-03-14 | 34.19 | $34.25 | 112709 |
| 2023-03-13 | 34.20 | $34.26 | 83700 |
| 2023-03-10 | 34.20 | $34.06 | 135900 |
| 2023-03-09 | 34.23 | $34.03 | 55500 |
| 2023-03-08 | 34.27 | $34.13 | 83000 |
| 2023-03-07 | 34.30 | $34.11 | 60200 |
| 2023-03-06 | 34.33 | $34.30 | 89000 |
| 2023-03-03 | 34.35 | $34.37 | 93700 |
| 2023-03-02 | 34.37 | $34.04 | 427400 |
| 2023-03-01 | 34.43 | $34.05 | 56300 |
| 2023-02-28 | 34.50 | $34.10 | 41125 |
| 2023-02-27 | 34.56 | $34.23 | 47106 |
| 2023-02-24 | 34.61 | $34.10 | 162900 |
| 2023-02-23 | 34.68 | $34.34 | 85300 |
| 2023-02-22 | 34.73 | $34.21 | 165200 |
| 2023-02-21 | 34.80 | $34.22 | 157724 |
| 2023-02-17 | 34.87 | $34.57 | 91905 |
| 2023-02-16 | 34.91 | $34.55 | 81100 |
| 2023-02-15 | 34.95 | $34.72 | 261100 |
| 2023-02-14 | 34.98 | $34.78 | 89800 |
| 2023-02-13 | 35.00 | $34.86 | 126400 |
| 2023-02-10 | 35.01 | $34.69 | 65300 |
| 2023-02-09 | 35.04 | $34.83 | 134045 |
| 2023-02-08 | 35.06 | $34.91 | 119400 |
| 2023-02-07 | 35.06 | $34.97 | 239100 |
| 2023-02-06 | 35.06 | $34.90 | 67500 |
| 2023-02-03 | 35.06 | $35.17 | 131748 |
| 2023-02-02 | 35.03 | $35.50 | 128400 |
| 2023-02-01 | 34.97 | $35.36 | 149700 |
| 2023-01-31 | 34.90 | $35.07 | 155514 |
| 2023-01-30 | 34.86 | $34.89 | 1.7M |
| 2023-01-27 | 34.83 | $35.16 | 264634 |
| 2023-01-26 | 34.77 | $35.12 | 183305 |
| 2023-01-25 | 34.71 | $35.06 | 243406 |
| 2023-01-24 | 34.64 | $35.03 | 165744 |
| 2023-01-23 | 34.57 | $34.93 | 744700 |
| 2023-01-20 | 34.51 | $34.89 | 456513 |
| 2023-01-19 | 34.45 | $34.89 | 303500 |
| 2023-01-18 | 34.39 | $34.92 | 273930 |
| 2023-01-17 | 34.32 | $34.83 | 1.3M |
| 2023-01-13 | 34.25 | $34.90 | 282400 |
| 2023-01-12 | 34.18 | $34.87 | 409400 |
| 2023-01-11 | 34.11 | $34.63 | 109200 |
| 2023-01-10 | 34.06 | $34.44 | 133800 |
| 2023-01-09 | 34.04 | $34.46 | 852200 |
| 2023-01-06 | 34.01 | $34.39 | 467900 |
| 2023-01-05 | 33.98 | $33.92 | 239400 |
| 2023-01-04 | 34.01 | $34.00 | 99435 |
| 2023-01-03 | 34.02 | $33.78 | 758000 |
| 2022-12-30 | 34.07 | $33.61 | 620900 |
| 2022-12-29 | 34.13 | $33.87 | 783400 |
| 2022-12-28 | 34.18 | $33.59 | 1.0M |
| 2022-12-27 | 34.25 | $33.73 | 491000 |
| 2022-12-23 | 34.32 | $33.88 | 930906 |
| 2022-12-22 | 34.37 | $34.02 | 696936 |
| 2022-12-21 | 34.40 | $34.16 | 319643 |
| 2022-12-20 | 34.43 | $34.02 | 332524 |
| 2022-12-19 | 34.47 | $34.10 | 1.3M |
| 2022-12-16 | 34.50 | $34.35 | 335600 |
| 2022-12-15 | 34.50 | $34.45 | 914600 |
| 2022-12-14 | 34.49 | $34.75 | 1.0M |
| 2022-12-13 | 34.45 | $34.69 | 2.2M |
| 2022-12-12 | 34.41 | $34.53 | 762540 |
| 2022-12-09 | 34.38 | $34.41 | 338322 |
| 2022-12-08 | 34.37 | $34.54 | 572103 |
| 2022-12-07 | 34.33 | $34.53 | 340726 |
| 2022-12-06 | 34.28 | $34.37 | 412300 |
| 2022-12-05 | 34.24 | $34.47 | 740800 |
| 2022-12-02 | 34.18 | $34.82 | 618547 |
| 2022-12-01 | 34.08 | $34.82 | 651310 |
| 2022-11-30 | 33.97 | $34.60 | 470316 |
| 2022-11-29 | 33.88 | $34.08 | 293248 |
| 2022-11-28 | 33.82 | $34.11 | 477704 |
| 2022-11-25 | 33.76 | $34.34 | 115132 |
| 2022-11-23 | 33.67 | $34.33 | 266500 |
| 2022-11-22 | 33.58 | $34.13 | 275323 |
| 2022-11-21 | 33.50 | $33.88 | 543500 |
| 2022-11-18 | 33.43 | $33.94 | 271110 |
| 2022-11-17 | 33.35 | $33.91 | 370000 |
| 2022-11-16 | 33.27 | $34.06 | 213603 |
| 2022-11-15 | 33.16 | $33.97 | 237602 |
| 2022-11-14 | 33.06 | $33.71 | 498400 |
| 2022-11-11 | 32.97 | $33.87 | 356500 |
| 2022-11-10 | 32.86 | $33.73 | 1.6M |
| 2022-11-09 | 32.76 | $32.75 | 434809 |
| 2022-11-08 | 32.75 | $32.93 | 512425 |
| 2022-11-07 | 32.72 | $32.87 | 622832 |
| 2022-11-04 | 32.69 | $32.76 | 2.6M |
| 2022-11-03 | 32.67 | $32.51 | 257500 |
| 2022-11-02 | 32.68 | $32.75 | 431700 |
| 2022-11-01 | 32.67 | $32.95 | 133100 |
| 2022-10-31 | 32.64 | $32.95 | 356112 |
| 2022-10-28 | 32.61 | $33.10 | 546811 |
| 2022-10-27 | 32.57 | $32.99 | 258627 |
| 2022-10-26 | 32.53 | $32.85 | 259930 |
| 2022-10-25 | 32.51 | $32.77 | 2.7M |
| 2022-10-24 | 32.49 | $32.46 | 238330 |
| 2022-10-21 | 32.51 | $32.35 | 363500 |
| 2022-10-20 | 32.53 | $32.19 | 173602 |
| 2022-10-19 | 32.58 | $32.31 | 133210 |
| 2022-10-18 | 32.63 | $32.63 | 134400 |
| 2022-10-17 | 32.64 | $32.43 | 1.7M |
| 2022-10-14 | 32.69 | $32.15 | 171700 |
| 2022-10-13 | 32.77 | $32.46 | 862925 |
| 2022-10-12 | 32.83 | $32.38 | 261018 |
| 2022-10-11 | 32.90 | $32.37 | 233542 |
| 2022-10-10 | 32.98 | $32.46 | 209048 |
| 2022-10-07 | 33.07 | $32.56 | 223300 |
| 2022-10-06 | 33.15 | $32.97 | 531100 |
| 2022-10-05 | 33.21 | $33.15 | 240900 |
| 2022-10-04 | 33.25 | $33.34 | 414913 |
| 2022-10-03 | 33.27 | $33.00 | 319800 |
| 2022-09-30 | 33.34 | $32.62 | 247238 |
| 2022-09-29 | 33.45 | $32.69 | 176600 |
| 2022-09-28 | 33.56 | $33.03 | 321619 |
| 2022-09-27 | 33.65 | $32.47 | 200700 |
| 2022-09-26 | 33.80 | $32.60 | 344511 |
| 2022-09-23 | 33.96 | $33.05 | 372113 |
| 2022-09-22 | 34.07 | $33.32 | 1.6M |
| 2022-09-21 | 34.18 | $33.59 | 225434 |
| 2022-09-20 | 34.26 | $33.74 | 160100 |
| 2022-09-19 | 34.34 | $33.99 | 137318 |
| 2022-09-16 | 34.40 | $33.94 | 278630 |
| 2022-09-15 | 34.47 | $34.03 | 1.7M |
| 2022-09-14 | 34.54 | $34.16 | 70631 |
| 2022-09-13 | 34.61 | $34.15 | 165748 |
| 2022-09-12 | 34.68 | $34.67 | 194734 |
| 2022-09-09 | 34.72 | $34.54 | 111009 |
| 2022-09-08 | 34.77 | $34.38 | 105700 |
| 2022-09-07 | 34.84 | $34.39 | 165000 |
| 2022-09-06 | 34.92 | $34.12 | 1.3M |
| 2022-09-02 | 35.03 | $34.36 | 229016 |
| 2022-09-01 | 35.12 | $34.41 | 1.5M |
| 2022-08-31 | 35.21 | $34.51 | 99200 |
| 2022-08-30 | 35.30 | $34.69 | 1.1M |
| 2022-08-29 | 35.38 | $34.79 | 155704 |
| 2022-08-26 | 35.45 | $34.99 | 174216 |
| 2022-08-25 | 35.51 | $35.37 | 93700 |
| 2022-08-24 | 35.53 | $35.05 | 82400 |
| 2022-08-23 | 35.58 | $35.08 | 64733 |
| 2022-08-22 | 35.63 | $35.13 | 187826 |
| 2022-08-19 | 35.68 | $35.43 | 119700 |
| 2022-08-18 | 35.69 | $35.72 | 65334 |
| 2022-08-17 | 35.68 | $35.70 | 204725 |
| 2022-08-16 | 35.66 | $35.90 | 126200 |
| 2022-08-15 | 35.62 | $35.96 | 146800 |
| 2022-08-12 | 35.56 | $35.88 | 110600 |
| 2022-08-11 | 35.51 | $35.63 | 204700 |
| 2022-08-10 | 35.47 | $35.75 | 101533 |
| 2022-08-09 | 35.42 | $35.48 | 73027 |
| 2022-08-08 | 35.39 | $35.61 | 192839 |
| 2022-08-05 | 35.34 | $35.50 | 97600 |
| 2022-08-04 | 35.29 | $35.78 | 47723 |
| 2022-08-03 | 35.22 | $35.66 | 40047 |
| 2022-08-02 | 35.15 | $35.46 | 113800 |
| 2022-08-01 | 35.09 | $35.83 | 178726 |
| 2022-07-29 | 34.99 | $35.75 | 252246 |
| 2022-07-28 | 34.90 | $35.63 | 4.8M |
| 2022-07-27 | 34.81 | $35.29 | 247120 |
| 2022-07-26 | 34.75 | $35.00 | 133418 |
| 2022-07-25 | 34.72 | $35.10 | 513106 |
| 2022-07-22 | 34.67 | $35.12 | 152300 |
| 2022-07-21 | 34.62 | $35.09 | 88200 |
| 2022-07-20 | 34.57 | $34.76 | 71700 |
| 2022-07-19 | 34.55 | $34.76 | 166100 |
| 2022-07-18 | 34.52 | $34.47 | 211402 |
| 2022-07-15 | 34.52 | $34.60 | 1.6M |
| 2022-07-14 | 34.50 | $34.37 | 145012 |
| 2022-07-13 | 34.51 | $34.53 | 124900 |
| 2022-07-12 | 34.49 | $34.49 | 88014 |
| 2022-07-11 | 34.49 | $34.51 | 338449 |
| 2022-07-08 | 34.48 | $34.54 | 208415 |
| 2022-07-07 | 34.48 | $34.63 | 84800 |
| 2022-07-06 | 34.47 | $34.48 | 139515 |
| 2022-07-05 | 34.48 | $34.60 | 411943 |
| 2022-07-01 | 34.49 | $34.75 | 140140 |
| 2022-06-30 | 34.49 | $34.57 | 201509 |
| 2022-06-29 | 34.51 | $34.47 | 145021 |
| 2022-06-28 | 34.54 | $34.38 | 347643 |
| 2022-06-27 | 34.60 | $34.58 | 267737 |
| 2022-06-24 | 34.64 | $34.66 | 124400 |
| 2022-06-23 | 34.68 | $34.43 | 242118 |
| 2022-06-22 | 34.74 | $34.30 | 178121 |
| 2022-06-21 | 34.83 | $34.13 | 517317 |
| 2022-06-17 | 34.93 | $34.07 | 121632 |
| 2022-06-16 | 35.05 | $34.01 | 220500 |
| 2022-06-15 | 35.18 | $34.36 | 196621 |
| 2022-06-14 | 35.28 | $33.89 | 2.1M |
| 2022-06-13 | 35.43 | $34.04 | 2.9M |
| 2022-06-10 | 35.57 | $34.81 | 312645 |
| 2022-06-09 | 35.65 | $35.32 | 104643 |
| 2022-06-08 | 35.67 | $35.52 | 110332 |
| 2022-06-07 | 35.67 | $35.77 | 252900 |
| 2022-06-06 | 35.65 | $35.58 | 183300 |
| 2022-06-03 | 35.64 | $35.72 | 440300 |
| 2022-06-02 | 35.62 | $35.95 | 366700 |
| 2022-06-01 | 35.58 | $35.72 | 114400 |
| 2022-05-31 | 35.55 | $35.95 | 1.7M |
| 2022-05-27 | 35.51 | $36.13 | 1.2M |
| 2022-05-26 | 35.45 | $35.89 | 416100 |
| 2022-05-25 | 35.41 | $35.72 | 187700 |
| 2022-05-24 | 35.39 | $35.51 | 114700 |
| 2022-05-23 | 35.39 | $35.40 | 126142 |
| 2022-05-20 | 35.40 | $35.38 | 153200 |
| 2022-05-19 | 35.43 | $35.28 | 225226 |
| 2022-05-18 | 35.46 | $35.16 | 300339 |
| 2022-05-17 | 35.52 | $35.44 | 102916 |
| 2022-05-16 | 35.55 | $35.37 | 125100 |
| 2022-05-13 | 35.59 | $35.33 | 591836 |
| 2022-05-12 | 35.65 | $35.24 | 317700 |
| 2022-05-11 | 35.72 | $35.18 | 354821 |
| 2022-05-10 | 35.81 | $35.23 | 234512 |
| 2022-05-09 | 35.89 | $35.13 | 296500 |
| 2022-05-06 | 36.00 | $35.34 | 156301 |
| 2022-05-05 | 36.09 | $35.56 | 649700 |
| 2022-05-04 | 36.18 | $36.10 | 242900 |
| 2022-05-03 | 36.21 | $35.73 | 471700 |
| 2022-05-02 | 36.29 | $35.64 | 199300 |
| 2022-04-29 | 36.39 | $35.75 | 116414 |
| 2022-04-28 | 36.49 | $36.20 | 226135 |
| 2022-04-27 | 36.55 | $35.96 | 263300 |
| 2022-04-26 | 36.65 | $35.99 | 208322 |
| 2022-04-25 | 36.75 | $36.28 | 466000 |
| 2022-04-22 | 36.82 | $36.07 | 1.3M |
| 2022-04-21 | 36.93 | $36.37 | 163500 |
| 2022-04-20 | 37.01 | $36.70 | 243900 |
| 2022-04-19 | 37.06 | $36.56 | 1.7M |
| 2022-04-18 | 37.13 | $36.52 | 155800 |
| 2022-04-14 | 37.21 | $36.66 | 102700 |
| 2022-04-13 | 37.29 | $36.93 | 124038 |
| 2022-04-12 | 37.33 | $36.77 | 65744 |
| 2022-04-11 | 37.40 | $36.75 | 165105 |
| 2022-04-08 | 37.47 | $37.02 | 164700 |
| 2022-04-07 | 37.51 | $37.13 | 119439 |
| 2022-04-06 | 37.54 | $37.21 | 104600 |
| 2022-04-05 | 37.57 | $37.32 | 558316 |
| 2022-04-04 | 37.58 | $37.78 | 84115 |
| 2022-04-01 | 37.55 | $37.71 | 95400 |
| 2022-03-31 | 37.53 | $37.67 | 145700 |
| 2022-03-30 | 37.51 | $37.77 | 161932 |
| 2022-03-29 | 37.48 | $37.80 | 192622 |
| 2022-03-28 | 37.45 | $37.58 | 151222 |
| 2022-03-25 | 37.44 | $37.42 | 163700 |
| 2022-03-24 | 37.46 | $37.59 | 227719 |
| 2022-03-23 | 37.45 | $37.49 | 278800 |
| 2022-03-22 | 37.46 | $37.53 | 927800 |
| 2022-03-21 | 37.47 | $37.48 | 147000 |
| 2022-03-18 | 37.48 | $37.74 | 97425 |
| 2022-03-17 | 37.48 | $37.57 | 107548 |
| 2022-03-16 | 37.49 | $37.42 | 70100 |
| 2022-03-15 | 37.52 | $37.04 | 1.6M |
| 2022-03-14 | 37.59 | $36.82 | 232100 |
| 2022-03-11 | 37.69 | $37.14 | 61401 |
| 2022-03-10 | 37.77 | $37.28 | 101700 |
| 2022-03-09 | 37.84 | $37.54 | 324300 |
| 2022-03-08 | 37.89 | $37.20 | 128011 |
| 2022-03-07 | 37.98 | $37.28 | 291941 |
| 2022-03-04 | 38.07 | $37.84 | 94000 |
| 2022-03-03 | 38.11 | $37.84 | 68863 |
| 2022-03-02 | 38.15 | $37.92 | 48500 |
| 2022-03-01 | 38.19 | $38.05 | 154412 |
| 2022-02-28 | 38.23 | $38.17 | 360900 |
| 2022-02-25 | 38.25 | $38.12 | 116800 |
| 2022-02-24 | 38.28 | $37.74 | 411609 |
| 2022-02-23 | 38.36 | $37.78 | 97000 |
| 2022-02-22 | 38.43 | $38.05 | 116500 |
| 2022-02-18 | 38.48 | $38.20 | 66325 |
| 2022-02-17 | 38.52 | $38.25 | 135400 |
| 2022-02-16 | 38.55 | $38.42 | 78408 |
| 2022-02-15 | 38.58 | $38.25 | 82400 |
| 2022-02-14 | 38.62 | $38.11 | 121900 |
| 2022-02-11 | 38.69 | $38.39 | 127900 |
| 2022-02-10 | 38.73 | $38.37 | 58718 |
| 2022-02-09 | 38.78 | $38.83 | 87304 |
| 2022-02-08 | 38.79 | $38.60 | 164700 |
| 2022-02-07 | 38.83 | $38.62 | 127300 |
| 2022-02-04 | 38.87 | $38.59 | 136537 |
| 2022-02-03 | 38.91 | $38.74 | 336220 |
| 2022-02-02 | 38.95 | $39.00 | 130800 |
| 2022-02-01 | 38.97 | $39.01 | 366624 |
| 2022-01-31 | 38.98 | $38.91 | 330206 |
| 2022-01-28 | 39.02 | $38.71 | 373300 |
| 2022-01-27 | 39.08 | $38.45 | 288637 |
| 2022-01-26 | 39.17 | $38.54 | 207942 |
| 2022-01-25 | 39.25 | $38.63 | 220800 |
| 2022-01-24 | 39.34 | $38.84 | 1.3M |
| 2022-01-21 | 39.41 | $38.90 | 2.0M |
| 2022-01-20 | 39.49 | $39.01 | 158200 |
| 2022-01-19 | 39.55 | $39.07 | 109300 |
| 2022-01-18 | 39.61 | $39.02 | 507942 |
| 2022-01-14 | 39.68 | $39.37 | 207234 |
| 2022-01-13 | 39.73 | $39.58 | 193939 |
| 2022-01-12 | 39.75 | $39.67 | 116700 |
| 2022-01-11 | 39.76 | $39.60 | 128900 |
| 2022-01-10 | 39.79 | $39.41 | 693436 |
| 2022-01-07 | 39.83 | $39.51 | 111900 |
| 2022-01-06 | 39.87 | $39.58 | 175612 |
| 2022-01-05 | 39.90 | $39.64 | 237718 |
| 2022-01-04 | 39.93 | $39.84 | 185400 |
| 2022-01-03 | 39.94 | $39.82 | 343600 |
| 2021-12-31 | 39.95 | $40.01 | 161746 |
| 2021-12-30 | 39.94 | $39.95 | 220100 |
| 2021-12-29 | 39.94 | $39.92 | 163900 |
| 2021-12-28 | 39.93 | $40.02 | 332100 |
| 2021-12-27 | 39.92 | $40.08 | 241003 |
| 2021-12-23 | 39.90 | $39.92 | 170040 |
| 2021-12-22 | 39.90 | $40.05 | 256435 |
| 2021-12-21 | 39.88 | $39.92 | 197047 |
| 2021-12-20 | 39.88 | $39.67 | 319800 |
| 2021-12-17 | 39.90 | $39.85 | 246300 |
| 2021-12-16 | 39.91 | $39.99 | 142231 |
| 2021-12-15 | 39.90 | $39.94 | 240829 |
| 2021-12-14 | 39.90 | $39.81 | 230000 |
| 2021-12-13 | 39.91 | $40.01 | 181345 |
| 2021-12-10 | 39.90 | $39.97 | 224100 |
| 2021-12-09 | 39.90 | $39.92 | 172800 |
| 2021-12-08 | 39.90 | $40.00 | 292129 |
| 2021-12-07 | 39.90 | $40.03 | 136743 |
| 2021-12-06 | 39.89 | $39.87 | 134300 |
| 2021-12-03 | 39.91 | $39.74 | 1.2M |
| 2021-12-02 | 39.93 | $39.82 | 192933 |
| 2021-12-01 | 39.96 | $39.67 | 239300 |
| 2021-11-30 | 39.99 | $39.76 | 165729 |
| 2021-11-29 | 40.02 | $39.88 | 109300 |
| 2021-11-26 | 40.04 | $39.79 | 95923 |
| 2021-11-24 | 40.07 | $39.92 | 112441 |
| 2021-11-23 | 40.09 | $39.86 | 64600 |
| 2021-11-22 | 40.11 | $39.96 | 121724 |
| 2021-11-19 | 40.12 | $40.16 | 68538 |
| 2021-11-18 | 40.11 | $40.08 | 93829 |
| 2021-11-17 | 40.11 | $40.10 | 114400 |
| 2021-11-16 | 40.11 | $40.10 | 71500 |
| 2021-11-15 | 40.10 | $40.01 | 131412 |
| 2021-11-12 | 40.10 | $40.12 | 153428 |
| 2021-11-11 | 40.09 | $40.04 | 165800 |
| 2021-11-10 | 40.08 | $40.03 | 123717 |
| 2021-11-09 | 40.08 | $40.40 | 126600 |
| 2021-11-08 | 40.03 | $40.29 | 125000 |
| 2021-11-05 | 39.99 | $40.40 | 75703 |
| 2021-11-04 | 39.94 | $40.20 | 59600 |
| 2021-11-03 | 39.90 | $40.08 | 107100 |
| 2021-11-02 | 39.87 | $40.05 | 125800 |
| 2021-11-01 | 39.84 | $39.98 | 156300 |
| 2021-10-29 | 39.81 | $40.02 | 150138 |
| 2021-10-28 | 39.78 | $40.05 | 108517 |
| 2021-10-27 | 39.74 | $39.94 | 100700 |
| 2021-10-26 | 39.71 | $39.90 | 93443 |
| 2021-10-25 | 39.68 | $39.85 | 68500 |
| 2021-10-22 | 39.66 | $39.85 | 71641 |
| 2021-10-21 | 39.64 | $39.79 | 127335 |
| 2021-10-20 | 39.62 | $39.84 | 53500 |
| 2021-10-19 | 39.61 | $39.79 | 660914 |
| 2021-10-18 | 39.59 | $39.79 | 287935 |
| 2021-10-15 | 39.58 | $39.74 | 88200 |
| 2021-10-14 | 39.57 | $39.75 | 80900 |
| 2021-10-13 | 39.57 | $39.54 | 50900 |
| 2021-10-12 | 39.59 | $39.40 | 85600 |
| 2021-10-11 | 39.62 | $39.36 | 59400 |
| 2021-10-08 | 39.67 | $39.48 | 61400 |
| 2021-10-07 | 39.70 | $39.54 | 115500 |
| 2021-10-06 | 39.73 | $39.45 | 74746 |
| 2021-10-05 | 39.78 | $39.47 | 108200 |
| 2021-10-04 | 39.83 | $39.42 | 324800 |
| 2021-10-01 | 39.88 | $39.66 | 123800 |
| 2021-09-30 | 39.92 | $39.50 | 78000 |
| 2021-09-29 | 39.97 | $39.57 | 80200 |
| 2021-09-28 | 40.03 | $39.57 | 203300 |
| 2021-09-27 | 40.08 | $39.88 | 121600 |
| 2021-09-24 | 40.11 | $39.97 | 56426 |
| 2021-09-23 | 40.13 | $40.06 | 100423 |
| 2021-09-22 | 40.15 | $40.04 | 167700 |
| 2021-09-21 | 40.16 | $39.92 | 95033 |
| 2021-09-20 | 40.19 | $39.79 | 148200 |
| 2021-09-17 | 40.23 | $40.05 | 74000 |
| 2021-09-16 | 40.24 | $40.21 | 94900 |
| 2021-09-15 | 40.24 | $40.29 | 211938 |
| 2021-09-14 | 40.23 | $40.20 | 52300 |
| 2021-09-13 | 40.23 | $40.21 | 86034 |
| 2021-09-10 | 40.23 | $40.17 | 60736 |
| 2021-09-09 | 40.23 | $40.28 | 58440 |
| 2021-09-08 | 40.22 | $40.25 | 48147 |
| 2021-09-07 | 40.21 | $40.21 | 83425 |
| 2021-09-03 | 40.20 | $40.36 | 59500 |
| 2021-09-02 | 40.18 | $40.38 | 101400 |
| 2021-09-01 | 40.15 | $40.36 | 148646 |
| 2021-08-31 | 40.13 | $40.30 | 70113 |
| 2021-08-30 | 40.11 | $40.35 | 102900 |
| 2021-08-27 | 40.09 | $40.27 | 113919 |
| 2021-08-26 | 40.07 | $40.06 | 66900 |
| 2021-08-25 | 40.07 | $40.15 | 88500 |
| 2021-08-24 | 40.06 | $40.09 | 151804 |
| 2021-08-23 | 40.06 | $40.07 | 73115 |
| 2021-08-20 | 40.06 | $40.03 | 86104 |
| 2021-08-19 | 40.07 | $39.95 | 119800 |
| 2021-08-18 | 40.08 | $39.98 | 108317 |
| 2021-08-17 | 40.09 | $40.07 | 110315 |
| 2021-08-16 | 40.09 | $40.14 | 142300 |
| 2021-08-13 | 40.08 | $40.20 | 70900 |
| 2021-08-12 | 40.06 | $40.02 | 57117 |
| 2021-08-11 | 40.06 | $40.01 | 68500 |
| 2021-08-10 | 40.07 | $40.00 | 131541 |
| 2021-08-09 | 40.07 | $40.02 | 52247 |
| 2021-08-06 | 40.07 | $40.05 | 132413 |
| 2021-08-05 | 40.06 | $40.17 | 54627 |
| 2021-08-04 | 40.04 | $40.16 | 46500 |
| 2021-08-03 | 40.03 | $40.22 | 75115 |
| 2021-08-02 | 40.00 | $40.15 | 79136 |
| 2021-07-30 | 39.98 | $40.09 | 50625 |
| 2021-07-29 | 39.96 | $40.13 | 57332 |
| 2021-07-28 | 39.94 | $40.09 | 133825 |
| 2021-07-27 | 39.92 | $40.02 | 103019 |
| 2021-07-26 | 39.91 | $40.04 | 59700 |
| 2021-07-23 | 39.89 | $40.06 | 63600 |
| 2021-07-22 | 39.87 | $39.98 | 42731 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.16
2026-07-17
Close Price
$41.04
Vol: 125000
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.14
Average
37.34
Maximum
41.48
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.16 | $41.04 | 125000 |
| 2026-07-16 | 41.19 | $41.14 | 92900 |
| 2026-07-15 | 41.20 | $41.21 | 69900 |
| 2026-07-14 | 41.20 | $41.12 | 135800 |
| 2026-07-13 | 41.22 | $40.96 | 189340 |
| 2026-07-10 | 41.28 | $41.19 | 128500 |
| 2026-07-09 | 41.29 | $41.19 | 96600 |
| 2026-07-08 | 41.31 | $41.04 | 87704 |
| 2026-07-07 | 41.37 | $41.12 | 82847 |
| 2026-07-06 | 41.42 | $41.37 | 107425 |
| 2026-07-02 | 41.42 | $41.30 | 86511 |
| 2026-07-01 | 41.43 | $41.37 | 123215 |
| 2026-06-30 | 41.43 | $41.48 | 91400 |
| 2026-06-29 | 41.41 | $41.48 | 215200 |
| 2026-06-26 | 41.39 | $41.32 | 177600 |
| 2026-06-25 | 41.39 | $41.36 | 101400 |
| 2026-06-24 | 41.39 | $41.30 | 84112 |
| 2026-06-23 | 41.40 | $41.21 | 125800 |
| 2026-06-22 | 41.43 | $41.45 | 95001 |
| 2026-06-18 | 41.41 | $41.54 | 100600 |
| 2026-06-17 | 41.37 | $41.29 | 807600 |
| 2026-06-16 | 41.37 | $41.53 | 67600 |
| 2026-06-15 | 41.32 | $41.54 | 134100 |
| 2026-06-12 | 41.27 | $41.32 | 131249 |
| 2026-06-11 | 41.25 | $41.27 | 382200 |
| 2026-06-10 | 41.24 | $40.82 | 196403 |
| 2026-06-09 | 41.31 | $41.06 | 339200 |
| 2026-06-08 | 41.36 | $41.01 | 93700 |
| 2026-06-05 | 41.41 | $40.98 | 172700 |
| 2026-06-04 | 41.48 | $41.44 | 118923 |
| 2026-06-03 | 41.47 | $41.38 | 106900 |
| 2026-06-02 | 41.46 | $41.55 | 88026 |
| 2026-06-01 | 41.42 | $41.56 | 335421 |
| 2026-05-29 | 41.36 | $41.53 | 386830 |
| 2026-05-28 | 41.31 | $41.49 | 706800 |
| 2026-05-27 | 41.25 | $41.37 | 114848 |
| 2026-05-26 | 41.20 | $41.40 | 599249 |
| 2026-05-22 | 41.14 | $41.16 | 180236 |
| 2026-05-21 | 41.12 | $41.11 | 232249 |
| 2026-05-20 | 41.11 | $41.04 | 265522 |
| 2026-05-19 | 41.11 | $40.72 | 118500 |
| 2026-05-18 | 41.17 | $40.89 | 141239 |
| 2026-05-15 | 41.21 | $40.88 | 191003 |
| 2026-05-14 | 41.26 | $41.25 | 292207 |
| 2026-05-13 | 41.23 | $41.20 | 75300 |
| 2026-05-12 | 41.21 | $41.11 | 127302 |
| 2026-05-11 | 41.20 | $41.27 | 158700 |
| 2026-05-08 | 41.16 | $41.34 | 144303 |
| 2026-05-07 | 41.09 | $41.15 | 119300 |
| 2026-05-06 | 41.05 | $41.31 | 133132 |
| 2026-05-05 | 40.97 | $40.95 | 98000 |
| 2026-05-04 | 40.95 | $40.78 | 141000 |
| 2026-05-01 | 40.97 | $40.99 | 700828 |
| 2026-04-30 | 40.94 | $40.97 | 209400 |
| 2026-04-29 | 40.91 | $40.73 | 136100 |
| 2026-04-28 | 40.92 | $40.84 | 69100 |
| 2026-04-27 | 40.91 | $40.96 | 73038 |
| 2026-04-24 | 40.87 | $41.01 | 174607 |
| 2026-04-23 | 40.82 | $40.83 | 147600 |
| 2026-04-22 | 40.79 | $40.98 | 64744 |
| 2026-04-21 | 40.72 | $40.84 | 101300 |
| 2026-04-20 | 40.68 | $41.04 | 115200 |
| 2026-04-17 | 40.58 | $41.13 | 323504 |
| 2026-04-16 | 40.45 | $40.83 | 57300 |
| 2026-04-15 | 40.36 | $40.85 | 48916 |
| 2026-04-14 | 40.24 | $40.84 | 152500 |
| 2026-04-13 | 40.12 | $40.63 | 650600 |
| 2026-04-10 | 40.01 | $40.47 | 249400 |
| 2026-04-09 | 39.93 | $40.50 | 115221 |
| 2026-04-08 | 39.82 | $40.45 | 144400 |
| 2026-04-07 | 39.72 | $39.99 | 118300 |
| 2026-04-06 | 39.69 | $39.95 | 145317 |
| 2026-04-02 | 39.66 | $39.90 | 175848 |
| 2026-04-01 | 39.65 | $40.01 | 255200 |
| 2026-03-31 | 39.61 | $39.89 | 264817 |
| 2026-03-30 | 39.59 | $39.44 | 185239 |
| 2026-03-27 | 39.67 | $39.35 | 289441 |
| 2026-03-26 | 39.78 | $39.53 | 86000 |
| 2026-03-25 | 39.87 | $39.93 | 157513 |
| 2026-03-24 | 39.90 | $39.68 | 104332 |
| 2026-03-23 | 39.98 | $39.83 | 172800 |
| 2026-03-20 | 40.05 | $39.52 | 252100 |
| 2026-03-19 | 40.20 | $40.01 | 314900 |
| 2026-03-18 | 40.26 | $39.98 | 156622 |
| 2026-03-17 | 40.35 | $40.29 | 101528 |
| 2026-03-16 | 40.38 | $40.18 | 145400 |
| 2026-03-13 | 40.45 | $39.92 | 270600 |
| 2026-03-12 | 40.58 | $40.04 | 823638 |
| 2026-03-11 | 40.70 | $40.39 | 155328 |
| 2026-03-10 | 40.77 | $40.49 | 200802 |
| 2026-03-09 | 40.84 | $40.55 | 231400 |
| 2026-03-06 | 40.90 | $40.41 | 372541 |
| 2026-03-05 | 41.00 | $40.58 | 327105 |
| 2026-03-04 | 41.08 | $40.81 | 114228 |
| 2026-03-03 | 41.13 | $40.72 | 170100 |
| 2026-03-02 | 41.20 | $41.05 | 130600 |
| 2026-02-27 | 41.21 | $41.26 | 150418 |
| 2026-02-26 | 41.18 | $41.26 | 147900 |
| 2026-02-25 | 41.14 | $41.28 | 102300 |
| 2026-02-24 | 41.09 | $41.18 | 124600 |
| 2026-02-23 | 41.05 | $41.05 | 141800 |
| 2026-02-20 | 41.04 | $41.16 | 152800 |
| 2026-02-19 | 40.99 | $41.03 | 159348 |
| 2026-02-18 | 40.97 | $41.02 | 97100 |
| 2026-02-17 | 40.94 | $41.03 | 177146 |
| 2026-02-13 | 40.91 | $40.99 | 197000 |
| 2026-02-12 | 40.88 | $40.89 | 316341 |
| 2026-02-11 | 40.86 | $41.00 | 182805 |
| 2026-02-10 | 40.82 | $40.96 | 143319 |
| 2026-02-09 | 40.78 | $40.93 | 88113 |
| 2026-02-06 | 40.73 | $40.79 | 98041 |
| 2026-02-05 | 40.71 | $40.55 | 151527 |
| 2026-02-04 | 40.74 | $40.57 | 106832 |
| 2026-02-03 | 40.77 | $40.65 | 235638 |
| 2026-02-02 | 40.78 | $40.77 | 280400 |
| 2026-01-30 | 40.77 | $40.73 | 136100 |
| 2026-01-29 | 40.76 | $40.86 | 289611 |
| 2026-01-28 | 40.73 | $40.83 | 151900 |
| 2026-01-27 | 40.70 | $40.86 | 96500 |
| 2026-01-26 | 40.65 | $40.75 | 93400 |
| 2026-01-23 | 40.62 | $40.69 | 109237 |
| 2026-01-22 | 40.60 | $40.65 | 153400 |
| 2026-01-21 | 40.58 | $40.57 | 106300 |
| 2026-01-20 | 40.58 | $40.36 | 418000 |
| 2026-01-16 | 40.62 | $40.62 | 286909 |
| 2026-01-15 | 40.61 | $40.70 | 310206 |
| 2026-01-14 | 40.58 | $40.67 | 166235 |
| 2026-01-13 | 40.55 | $40.67 | 136316 |
| 2026-01-12 | 40.52 | $40.65 | 363511 |
| 2026-01-09 | 40.48 | $40.62 | 149249 |
| 2026-01-08 | 40.45 | $40.50 | 129300 |
| 2026-01-07 | 40.43 | $40.55 | 100700 |
| 2026-01-06 | 40.41 | $40.57 | 104509 |
| 2026-01-05 | 40.37 | $40.47 | 332145 |
| 2026-01-02 | 40.35 | $40.32 | 340300 |
| 2025-12-31 | 40.36 | $40.13 | 360926 |
| 2025-12-30 | 40.41 | $40.41 | 258600 |
| 2025-12-29 | 40.41 | $40.40 | 401300 |
| 2025-12-26 | 40.41 | $40.41 | 120600 |
| 2025-12-24 | 40.41 | $40.29 | 31100 |
| 2025-12-23 | 40.44 | $40.30 | 151632 |
| 2025-12-22 | 40.46 | $40.54 | 167619 |
| 2025-12-19 | 40.44 | $40.48 | 265800 |
| 2025-12-18 | 40.43 | $40.43 | 173600 |
| 2025-12-17 | 40.43 | $40.30 | 117918 |
| 2025-12-16 | 40.45 | $40.42 | 108929 |
| 2025-12-15 | 40.46 | $40.40 | 329100 |
| 2025-12-12 | 40.46 | $40.37 | 196800 |
| 2025-12-11 | 40.48 | $40.55 | 156000 |
| 2025-12-10 | 40.46 | $40.51 | 180939 |
| 2025-12-09 | 40.44 | $40.36 | 169023 |
| 2025-12-08 | 40.45 | $40.47 | 256843 |
| 2025-12-05 | 40.44 | $40.47 | 258628 |
| 2025-12-04 | 40.43 | $40.47 | 84800 |
| 2025-12-03 | 40.41 | $40.49 | 517700 |
| 2025-12-02 | 40.39 | $40.42 | 131719 |
| 2025-12-01 | 40.38 | $40.44 | 135926 |
| 2025-11-28 | 40.37 | $40.70 | 108300 |
| 2025-11-26 | 40.30 | $40.55 | 242315 |
| 2025-11-25 | 40.24 | $40.45 | 138400 |
| 2025-11-24 | 40.20 | $40.27 | 179700 |
| 2025-11-21 | 40.19 | $40.09 | 155300 |
| 2025-11-20 | 40.22 | $39.90 | 120300 |
| 2025-11-19 | 40.29 | $40.03 | 75084 |
| 2025-11-18 | 40.35 | $40.05 | 171406 |
| 2025-11-17 | 40.41 | $40.13 | 147642 |
| 2025-11-14 | 40.47 | $40.25 | 170221 |
| 2025-11-13 | 40.51 | $40.31 | 89132 |
| 2025-11-12 | 40.54 | $40.77 | 393000 |
| 2025-11-11 | 40.48 | $40.53 | 121745 |
| 2025-11-10 | 40.46 | $40.43 | 95427 |
| 2025-11-07 | 40.46 | $40.25 | 120629 |
| 2025-11-06 | 40.49 | $40.25 | 105500 |
| 2025-11-05 | 40.53 | $40.26 | 72609 |
| 2025-11-04 | 40.57 | $40.27 | 90200 |
| 2025-11-03 | 40.61 | $40.49 | 79100 |
| 2025-10-31 | 40.62 | $40.51 | 163200 |
| 2025-10-30 | 40.62 | $40.49 | 100000 |
| 2025-10-29 | 40.62 | $40.61 | 169800 |
| 2025-10-28 | 40.60 | $40.78 | 147638 |
| 2025-10-27 | 40.54 | $40.75 | 158443 |
| 2025-10-24 | 40.47 | $40.54 | 153985 |
| 2025-10-23 | 40.44 | $40.46 | 63106 |
| 2025-10-22 | 40.41 | $40.44 | 119432 |
| 2025-10-21 | 40.39 | $40.48 | 194629 |
| 2025-10-20 | 40.35 | $40.51 | 116000 |
| 2025-10-17 | 40.30 | $40.33 | 163611 |
| 2025-10-16 | 40.28 | $40.31 | 171923 |
| 2025-10-15 | 40.25 | $40.27 | 80300 |
| 2025-10-14 | 40.23 | $40.17 | 45400 |
| 2025-10-13 | 40.23 | $40.12 | 73800 |
| 2025-10-10 | 40.24 | $39.89 | 45766 |
| 2025-10-09 | 40.29 | $40.15 | 110700 |
| 2025-10-08 | 40.30 | $40.28 | 83869 |
| 2025-10-07 | 40.28 | $40.19 | 81300 |
| 2025-10-06 | 40.28 | $40.23 | 81900 |
| 2025-10-03 | 40.26 | $40.25 | 112829 |
| 2025-10-02 | 40.24 | $40.21 | 82836 |
| 2025-10-01 | 40.22 | $40.28 | 57600 |
| 2025-09-30 | 40.18 | $40.16 | 56102 |
| 2025-09-29 | 40.16 | $40.11 | 89738 |
| 2025-09-26 | 40.15 | $40.01 | 59200 |
| 2025-09-25 | 40.15 | $39.94 | 80106 |
| 2025-09-24 | 40.17 | $40.03 | 78400 |
| 2025-09-23 | 40.17 | $40.14 | 53124 |
| 2025-09-22 | 40.15 | $40.13 | 98400 |
| 2025-09-19 | 40.12 | $40.09 | 79005 |
| 2025-09-18 | 40.10 | $40.06 | 145211 |
| 2025-09-17 | 40.07 | $40.08 | 102931 |
| 2025-09-16 | 40.04 | $40.15 | 135801 |
| 2025-09-15 | 39.98 | $40.17 | 224600 |
| 2025-09-12 | 39.91 | $40.05 | 131000 |
| 2025-09-11 | 39.86 | $40.11 | 76848 |
| 2025-09-10 | 39.77 | $39.90 | 78200 |
| 2025-09-09 | 39.72 | $39.85 | 69700 |
| 2025-09-08 | 39.67 | $39.86 | 180600 |
| 2025-09-05 | 39.61 | $39.72 | 53800 |
| 2025-09-04 | 39.57 | $39.62 | 56600 |
| 2025-09-03 | 39.54 | $39.41 | 51000 |
| 2025-09-02 | 39.55 | $39.38 | 48115 |
| 2025-08-29 | 39.57 | $39.54 | 30000 |
| 2025-08-28 | 39.55 | $39.62 | 149600 |
| 2025-08-27 | 39.52 | $39.56 | 56313 |
| 2025-08-26 | 39.49 | $39.53 | 56500 |
| 2025-08-25 | 39.46 | $39.45 | 73734 |
| 2025-08-22 | 39.44 | $39.59 | 66213 |
| 2025-08-21 | 39.39 | $39.22 | 145133 |
| 2025-08-20 | 39.40 | $39.32 | 116400 |
| 2025-08-19 | 39.40 | $39.36 | 55931 |
| 2025-08-18 | 39.39 | $39.36 | 79200 |
| 2025-08-15 | 39.37 | $39.36 | 52235 |
| 2025-08-14 | 39.35 | $39.39 | 80000 |
| 2025-08-13 | 39.32 | $39.52 | 52241 |
| 2025-08-12 | 39.26 | $39.36 | 320025 |
| 2025-08-11 | 39.22 | $39.21 | 78229 |
| 2025-08-08 | 39.20 | $39.24 | 97523 |
| 2025-08-07 | 39.18 | $39.18 | 74200 |
| 2025-08-06 | 39.16 | $39.19 | 57000 |
| 2025-08-05 | 39.14 | $39.11 | 46124 |
| 2025-08-04 | 39.12 | $39.13 | 49336 |
| 2025-08-01 | 39.10 | $38.98 | 101100 |
| 2025-07-31 | 39.11 | $38.98 | 54900 |
| 2025-07-30 | 39.12 | $39.00 | 94300 |
| 2025-07-29 | 39.12 | $39.15 | 65216 |
| 2025-07-28 | 39.10 | $39.03 | 69735 |
| 2025-07-25 | 39.09 | $39.24 | 59600 |
| 2025-07-24 | 39.03 | $39.08 | 41000 |
| 2025-07-23 | 39.00 | $39.11 | 93900 |
| 2025-07-22 | 38.96 | $39.03 | 45111 |
| 2025-07-21 | 38.93 | $38.95 | 54622 |
| 2025-07-18 | 38.90 | $38.85 | 104446 |
| 2025-07-17 | 38.90 | $38.82 | 456000 |
| 2025-07-16 | 38.89 | $38.64 | 102000 |
| 2025-07-15 | 38.93 | $38.64 | 52544 |
| 2025-07-14 | 38.96 | $38.87 | 361832 |
| 2025-07-11 | 38.96 | $38.77 | 73643 |
| 2025-07-10 | 38.97 | $38.90 | 78832 |
| 2025-07-09 | 38.96 | $38.89 | 50000 |
| 2025-07-08 | 38.94 | $38.73 | 213334 |
| 2025-07-07 | 38.96 | $38.73 | 97933 |
| 2025-07-03 | 38.97 | $38.95 | 45700 |
| 2025-07-02 | 38.94 | $38.99 | 111417 |
| 2025-07-01 | 38.90 | $39.05 | 69149 |
| 2025-06-30 | 38.83 | $39.07 | 63600 |
| 2025-06-27 | 38.75 | $38.94 | 198700 |
| 2025-06-26 | 38.68 | $38.89 | 303402 |
| 2025-06-25 | 38.61 | $38.75 | 48716 |
| 2025-06-24 | 38.55 | $38.76 | 79500 |
| 2025-06-23 | 38.48 | $38.39 | 80100 |
| 2025-06-20 | 38.48 | $38.36 | 72145 |
| 2025-06-18 | 38.48 | $38.35 | 71839 |
| 2025-06-17 | 38.48 | $38.36 | 127500 |
| 2025-06-16 | 38.48 | $38.40 | 496800 |
| 2025-06-13 | 38.47 | $38.37 | 55912 |
| 2025-06-12 | 38.47 | $38.69 | 47432 |
| 2025-06-11 | 38.39 | $38.48 | 93800 |
| 2025-06-10 | 38.34 | $38.39 | 48907 |
| 2025-06-09 | 38.31 | $38.30 | 110719 |
| 2025-06-06 | 38.28 | $38.25 | 78129 |
| 2025-06-05 | 38.27 | $38.24 | 48220 |
| 2025-06-04 | 38.25 | $38.35 | 63600 |
| 2025-06-03 | 38.20 | $38.18 | 50000 |
| 2025-06-02 | 38.18 | $38.22 | 46133 |
| 2025-05-30 | 38.14 | $38.21 | 45028 |
| 2025-05-29 | 38.10 | $38.13 | 127100 |
| 2025-05-28 | 38.07 | $38.06 | 41412 |
| 2025-05-27 | 38.05 | $38.17 | 264440 |
| 2025-05-23 | 38.00 | $37.88 | 58622 |
| 2025-05-22 | 38.01 | $37.92 | 84700 |
| 2025-05-21 | 38.00 | $37.80 | 65327 |
| 2025-05-20 | 38.02 | $38.11 | 96207 |
| 2025-05-19 | 37.97 | $38.18 | 66600 |
| 2025-05-16 | 37.90 | $38.07 | 78023 |
| 2025-05-15 | 37.84 | $38.04 | 144023 |
| 2025-05-14 | 37.78 | $37.87 | 181600 |
| 2025-05-13 | 37.74 | $37.97 | 157100 |
| 2025-05-12 | 37.67 | $37.88 | 321800 |
| 2025-05-09 | 37.61 | $37.66 | 108701 |
| 2025-05-08 | 37.59 | $37.65 | 218700 |
| 2025-05-07 | 37.56 | $37.71 | 252300 |
| 2025-05-06 | 37.52 | $37.65 | 58300 |
| 2025-05-05 | 37.48 | $37.59 | 89000 |
| 2025-05-02 | 37.45 | $37.73 | 105812 |
| 2025-05-01 | 37.38 | $37.81 | 61809 |
| 2025-04-30 | 37.29 | $37.71 | 102000 |
| 2025-04-29 | 37.20 | $37.73 | 38800 |
| 2025-04-28 | 37.09 | $37.63 | 59400 |
| 2025-04-25 | 36.99 | $37.57 | 61600 |
| 2025-04-24 | 36.88 | $37.43 | 86447 |
| 2025-04-23 | 36.79 | $37.11 | 72329 |
| 2025-04-22 | 36.75 | $36.93 | 70700 |
| 2025-04-21 | 36.75 | $36.63 | 638941 |
| 2025-04-17 | 36.80 | $37.05 | 272238 |
| 2025-04-16 | 36.79 | $37.00 | 214912 |
| 2025-04-15 | 36.78 | $37.02 | 76700 |
| 2025-04-14 | 36.76 | $36.86 | 175331 |
| 2025-04-11 | 36.78 | $36.61 | 183000 |
| 2025-04-10 | 36.86 | $36.46 | 193805 |
| 2025-04-09 | 36.98 | $36.96 | 397441 |
| 2025-04-08 | 37.02 | $36.09 | 243119 |
| 2025-04-07 | 37.25 | $36.30 | 439200 |
| 2025-04-04 | 37.48 | $36.75 | 232600 |
| 2025-04-03 | 37.65 | $37.44 | 164300 |
| 2025-04-02 | 37.70 | $37.75 | 65041 |
| 2025-04-01 | 37.69 | $37.76 | 75108 |
| 2025-03-31 | 37.68 | $37.63 | 52541 |
| 2025-03-28 | 37.70 | $37.58 | 112900 |
| 2025-03-27 | 37.72 | $37.68 | 55000 |
| 2025-03-26 | 37.74 | $37.68 | 47800 |
| 2025-03-25 | 37.75 | $37.81 | 40300 |
| 2025-03-24 | 37.74 | $37.80 | 95446 |
| 2025-03-21 | 37.73 | $37.83 | 65500 |
| 2025-03-20 | 37.71 | $37.79 | 100100 |
| 2025-03-19 | 37.70 | $37.89 | 859415 |
| 2025-03-18 | 37.67 | $37.68 | 59900 |
| 2025-03-17 | 37.67 | $37.78 | 72800 |
| 2025-03-14 | 37.66 | $37.63 | 72603 |
| 2025-03-13 | 37.67 | $37.36 | 71516 |
| 2025-03-12 | 37.75 | $37.39 | 52416 |
| 2025-03-11 | 37.83 | $37.45 | 261700 |
| 2025-03-10 | 37.91 | $37.61 | 87533 |
| 2025-03-07 | 37.97 | $37.79 | 59138 |
| 2025-03-06 | 38.00 | $37.74 | 74029 |
| 2025-03-05 | 38.05 | $37.96 | 119200 |
| 2025-03-04 | 38.06 | $37.84 | 126827 |
| 2025-03-03 | 38.09 | $38.06 | 145300 |
| 2025-02-28 | 38.08 | $38.14 | 56710 |
| 2025-02-27 | 38.05 | $37.95 | 240300 |
| 2025-02-26 | 38.06 | $38.15 | 48100 |
| 2025-02-25 | 38.03 | $38.07 | 43300 |
| 2025-02-24 | 38.00 | $37.95 | 77900 |
| 2025-02-21 | 38.00 | $37.99 | 62700 |
| 2025-02-20 | 37.99 | $38.06 | 50100 |
| 2025-02-19 | 37.96 | $38.02 | 325400 |
| 2025-02-18 | 37.93 | $38.01 | 79838 |
| 2025-02-14 | 37.90 | $38.06 | 50031 |
| 2025-02-13 | 37.86 | $37.98 | 81500 |
| 2025-02-12 | 37.82 | $37.72 | 55511 |
| 2025-02-11 | 37.83 | $37.85 | 122100 |
| 2025-02-10 | 37.81 | $37.88 | 59531 |
| 2025-02-07 | 37.79 | $37.81 | 108400 |
| 2025-02-06 | 37.78 | $37.92 | 114811 |
| 2025-02-05 | 37.74 | $37.96 | 102000 |
| 2025-02-04 | 37.68 | $37.79 | 71200 |
| 2025-02-03 | 37.65 | $37.70 | 61724 |
| 2025-01-31 | 37.64 | $37.77 | 147600 |
| 2025-01-30 | 37.61 | $37.91 | 168309 |
| 2025-01-29 | 37.54 | $37.70 | 60916 |
| 2025-01-28 | 37.51 | $37.80 | 135645 |
| 2025-01-27 | 37.45 | $37.73 | 1.4M |
| 2025-01-24 | 37.40 | $37.79 | 203404 |
| 2025-01-23 | 37.33 | $37.64 | 227600 |
| 2025-01-22 | 37.27 | $37.69 | 122721 |
| 2025-01-21 | 37.20 | $37.65 | 370630 |
| 2025-01-17 | 37.13 | $37.44 | 383000 |
| 2025-01-16 | 37.09 | $37.38 | 987140 |
| 2025-01-15 | 37.06 | $37.33 | 44100 |
| 2025-01-14 | 37.04 | $36.95 | 50200 |
| 2025-01-13 | 37.09 | $36.86 | 443400 |
| 2025-01-10 | 37.17 | $36.91 | 264013 |
| 2025-01-08 | 37.26 | $37.24 | 144506 |
| 2025-01-07 | 37.30 | $37.20 | 70600 |
| 2025-01-06 | 37.34 | $37.40 | 508214 |
| 2025-01-03 | 37.36 | $37.33 | 105300 |
| 2025-01-02 | 37.40 | $37.24 | 142100 |
| 2024-12-31 | 37.46 | $37.30 | 538946 |
| 2024-12-30 | 37.52 | $37.33 | 340200 |
| 2024-12-27 | 37.58 | $37.38 | 1.0M |
| 2024-12-26 | 37.65 | $37.49 | 193700 |
| 2024-12-24 | 37.71 | $37.46 | 118928 |
| 2024-12-23 | 37.78 | $37.32 | 624421 |
| 2024-12-20 | 37.89 | $37.35 | 150200 |
| 2024-12-19 | 38.01 | $37.49 | 229700 |
| 2024-12-18 | 38.13 | $37.54 | 192506 |
| 2024-12-17 | 38.25 | $38.07 | 298600 |
| 2024-12-16 | 38.29 | $38.11 | 1.1M |
| 2024-12-13 | 38.31 | $38.10 | 220600 |
| 2024-12-12 | 38.35 | $38.21 | 235900 |
| 2024-12-11 | 38.36 | $38.38 | 152510 |
| 2024-12-10 | 38.35 | $38.32 | 325811 |
| 2024-12-09 | 38.34 | $38.44 | 159700 |
| 2024-12-06 | 38.30 | $38.51 | 269201 |
| 2024-12-05 | 38.24 | $38.44 | 285831 |
| 2024-12-04 | 38.19 | $38.40 | 144569 |
| 2024-12-03 | 38.14 | $38.31 | 100000 |
| 2024-12-02 | 38.09 | $38.42 | 118514 |
| 2024-11-29 | 38.02 | $38.38 | 53609 |
| 2024-11-27 | 37.94 | $38.16 | 78418 |
| 2024-11-26 | 37.90 | $38.13 | 91519 |
| 2024-11-25 | 37.85 | $38.14 | 105739 |
| 2024-11-22 | 37.80 | $37.92 | 99239 |
| 2024-11-21 | 37.79 | $37.86 | 127300 |
| 2024-11-20 | 37.78 | $37.81 | 93409 |
| 2024-11-19 | 37.79 | $37.83 | 90800 |
| 2024-11-18 | 37.79 | $37.76 | 66200 |
| 2024-11-15 | 37.81 | $37.69 | 35946 |
| 2024-11-14 | 37.85 | $37.78 | 68223 |
| 2024-11-13 | 37.88 | $37.85 | 159200 |
| 2024-11-12 | 37.90 | $37.87 | 47948 |
| 2024-11-11 | 37.92 | $38.10 | 190300 |
| 2024-11-08 | 37.89 | $38.10 | 240408 |
| 2024-11-07 | 37.86 | $38.11 | 96147 |
| 2024-11-06 | 37.82 | $37.84 | 107707 |
| 2024-11-05 | 37.83 | $37.85 | 56241 |
| 2024-11-04 | 37.84 | $37.67 | 118508 |
| 2024-11-01 | 37.90 | $37.69 | 105336 |
| 2024-10-31 | 37.96 | $37.74 | 135100 |
| 2024-10-30 | 38.02 | $37.91 | 90638 |
| 2024-10-29 | 38.05 | $37.98 | 97616 |
| 2024-10-28 | 38.07 | $37.97 | 81200 |
| 2024-10-25 | 38.10 | $37.91 | 70300 |
| 2024-10-24 | 38.15 | $37.95 | 85120 |
| 2024-10-23 | 38.20 | $37.88 | 30708 |
| 2024-10-22 | 38.28 | $38.05 | 44800 |
| 2024-10-21 | 38.32 | $38.15 | 74600 |
| 2024-10-18 | 38.36 | $38.37 | 42000 |
| 2024-10-17 | 38.35 | $38.24 | 329400 |
| 2024-10-16 | 38.37 | $38.37 | 33428 |
| 2024-10-15 | 38.37 | $38.26 | 49700 |
| 2024-10-14 | 38.38 | $38.31 | 30240 |
| 2024-10-11 | 38.39 | $38.27 | 35747 |
| 2024-10-10 | 38.41 | $38.17 | 174100 |
| 2024-10-09 | 38.45 | $38.20 | 166400 |
| 2024-10-08 | 38.49 | $38.23 | 39447 |
| 2024-10-07 | 38.54 | $38.12 | 60740 |
| 2024-10-04 | 38.61 | $38.26 | 33354 |
| 2024-10-03 | 38.66 | $38.36 | 43300 |
| 2024-10-02 | 38.70 | $38.50 | 224412 |
| 2024-10-01 | 38.71 | $38.64 | 65500 |
| 2024-09-30 | 38.69 | $38.66 | 75744 |
| 2024-09-27 | 38.67 | $38.73 | 42648 |
| 2024-09-26 | 38.62 | $38.65 | 39700 |
| 2024-09-25 | 38.58 | $38.51 | 55800 |
| 2024-09-24 | 38.57 | $38.65 | 54200 |
| 2024-09-23 | 38.52 | $38.55 | 32325 |
| 2024-09-20 | 38.48 | $38.51 | 45347 |
| 2024-09-19 | 38.45 | $38.60 | 39048 |
| 2024-09-18 | 38.39 | $38.35 | 67400 |
| 2024-09-17 | 38.37 | $38.43 | 47520 |
| 2024-09-16 | 38.32 | $38.50 | 331900 |
| 2024-09-13 | 38.26 | $38.39 | 28615 |
| 2024-09-12 | 38.20 | $38.30 | 58400 |
| 2024-09-11 | 38.16 | $38.15 | 32300 |
| 2024-09-10 | 38.14 | $38.12 | 45518 |
| 2024-09-09 | 38.12 | $38.00 | 45300 |
| 2024-09-06 | 38.12 | $37.84 | 62400 |
| 2024-09-05 | 38.15 | $38.06 | 106600 |
| 2024-09-04 | 38.14 | $37.99 | 32011 |
| 2024-09-03 | 38.14 | $37.94 | 69200 |
| 2024-08-30 | 38.16 | $38.14 | 47549 |
| 2024-08-29 | 38.13 | $38.09 | 38400 |
| 2024-08-28 | 38.10 | $38.05 | 71100 |
| 2024-08-27 | 38.08 | $38.17 | 33700 |
| 2024-08-26 | 38.02 | $38.19 | 56100 |
| 2024-08-23 | 37.95 | $38.23 | 34700 |
| 2024-08-22 | 37.86 | $37.94 | 39200 |
| 2024-08-21 | 37.82 | $38.15 | 33046 |
| 2024-08-20 | 37.72 | $38.01 | 33406 |
| 2024-08-19 | 37.64 | $37.99 | 191700 |
| 2024-08-16 | 37.55 | $37.84 | 26236 |
| 2024-08-15 | 37.47 | $37.72 | 35200 |
| 2024-08-14 | 37.40 | $37.63 | 75835 |
| 2024-08-13 | 37.34 | $37.60 | 36700 |
| 2024-08-12 | 37.28 | $37.34 | 33215 |
| 2024-08-09 | 37.26 | $37.30 | 30600 |
| 2024-08-08 | 37.25 | $37.15 | 35800 |
| 2024-08-07 | 37.26 | $36.95 | 65518 |
| 2024-08-06 | 37.32 | $37.05 | 91511 |
| 2024-08-05 | 37.37 | $37.10 | 105700 |
| 2024-08-02 | 37.42 | $37.44 | 65445 |
| 2024-08-01 | 37.40 | $37.48 | 30000 |
| 2024-07-31 | 37.37 | $37.57 | 76900 |
| 2024-07-30 | 37.31 | $37.28 | 85442 |
| 2024-07-29 | 37.31 | $37.26 | 19148 |
| 2024-07-26 | 37.31 | $37.25 | 35024 |
| 2024-07-25 | 37.31 | $37.02 | 64621 |
| 2024-07-24 | 37.35 | $37.00 | 53800 |
| 2024-07-23 | 37.41 | $37.29 | 51400 |
| 2024-07-22 | 37.42 | $37.32 | 85102 |
| 2024-07-19 | 37.42 | $37.19 | 566100 |
| 2024-07-18 | 37.44 | $37.34 | 41946 |
| 2024-07-17 | 37.44 | $37.51 | 30013 |
| 2024-07-16 | 37.40 | $37.65 | 49400 |
| 2024-07-15 | 37.32 | $37.44 | 54407 |
| 2024-07-12 | 37.27 | $37.48 | 61419 |
| 2024-07-11 | 37.21 | $37.39 | 43700 |
| 2024-07-10 | 37.15 | $37.29 | 23600 |
| 2024-07-09 | 37.11 | $37.13 | 34821 |
| 2024-07-08 | 37.09 | $37.16 | 66100 |
| 2024-07-05 | 37.06 | $37.14 | 39829 |
| 2024-07-03 | 37.03 | $36.98 | 26300 |
| 2024-07-02 | 37.02 | $36.80 | 20000 |
| 2024-07-01 | 37.05 | $36.83 | 32000 |
| 2024-06-28 | 37.08 | $36.93 | 27100 |
| 2024-06-27 | 37.10 | $37.04 | 42144 |
| 2024-06-26 | 37.09 | $36.95 | 34600 |
| 2024-06-25 | 37.10 | $37.13 | 29573 |
| 2024-06-24 | 37.07 | $37.06 | 37533 |
| 2024-06-21 | 37.05 | $37.07 | 64305 |
| 2024-06-20 | 37.02 | $37.06 | 65300 |
| 2024-06-18 | 36.99 | $37.12 | 613700 |
| 2024-06-17 | 36.94 | $36.99 | 48900 |
| 2024-06-14 | 36.91 | $37.03 | 32418 |
| 2024-06-13 | 36.87 | $37.01 | 30142 |
| 2024-06-12 | 36.82 | $36.95 | 26100 |
| 2024-06-11 | 36.77 | $36.77 | 55800 |
| 2024-06-10 | 36.76 | $36.66 | 127911 |
| 2024-06-07 | 36.76 | $36.66 | 146811 |
| 2024-06-06 | 36.77 | $36.95 | 47611 |
| 2024-06-05 | 36.71 | $36.89 | 204109 |
| 2024-06-04 | 36.66 | $36.72 | 31900 |
| 2024-06-03 | 36.63 | $36.71 | 26200 |
| 2024-05-31 | 36.60 | $36.57 | 54211 |
| 2024-05-30 | 36.59 | $36.42 | 84600 |
| 2024-05-29 | 36.62 | $36.32 | 44400 |
| 2024-05-28 | 36.67 | $36.53 | 70220 |
| 2024-05-24 | 36.68 | $36.63 | 28424 |
| 2024-05-23 | 36.67 | $36.52 | 57900 |
| 2024-05-22 | 36.68 | $36.68 | 47100 |
| 2024-05-21 | 36.66 | $36.81 | 25908 |
| 2024-05-20 | 36.61 | $36.76 | 49200 |
| 2024-05-17 | 36.55 | $36.73 | 94939 |
| 2024-05-16 | 36.50 | $36.78 | 59617 |
| 2024-05-15 | 36.42 | $36.87 | 53024 |
| 2024-05-14 | 36.31 | $36.56 | 49442 |
| 2024-05-13 | 36.25 | $36.45 | 59508 |
| 2024-05-10 | 36.21 | $36.43 | 56726 |
| 2024-05-09 | 36.16 | $36.49 | 40600 |
| 2024-05-08 | 36.09 | $36.37 | 43102 |
| 2024-05-07 | 36.03 | $36.41 | 34300 |
| 2024-05-06 | 35.96 | $36.38 | 102300 |
| 2024-05-03 | 35.88 | $36.24 | 60100 |
| 2024-05-02 | 35.82 | $36.00 | 60418 |
| 2024-05-01 | 35.80 | $35.81 | 58300 |
| 2024-04-30 | 35.82 | $35.77 | 33319 |
| 2024-04-29 | 35.85 | $36.06 | 44000 |
| 2024-04-26 | 35.83 | $35.96 | 61900 |
| 2024-04-25 | 35.82 | $35.76 | 32532 |
| 2024-04-24 | 35.86 | $35.88 | 146000 |
| 2024-04-23 | 35.88 | $35.95 | 47800 |
| 2024-04-22 | 35.89 | $35.78 | 66200 |
| 2024-04-19 | 35.94 | $35.66 | 75100 |
| 2024-04-18 | 36.02 | $35.77 | 42719 |
| 2024-04-17 | 36.09 | $35.74 | 48000 |
| 2024-04-16 | 36.18 | $35.71 | 123417 |
| 2024-04-15 | 36.30 | $35.84 | 207720 |
| 2024-04-12 | 36.40 | $36.07 | 34600 |
| 2024-04-11 | 36.47 | $36.20 | 53111 |
| 2024-04-10 | 36.53 | $36.12 | 75200 |
| 2024-04-09 | 36.61 | $36.55 | 62747 |
| 2024-04-08 | 36.62 | $36.50 | 35300 |
| 2024-04-05 | 36.64 | $36.44 | 122100 |
| 2024-04-04 | 36.67 | $36.44 | 78216 |
| 2024-04-03 | 36.70 | $36.51 | 49476 |
| 2024-04-02 | 36.73 | $36.48 | 53900 |
| 2024-04-01 | 36.76 | $36.66 | 96115 |
| 2024-03-28 | 36.77 | $36.83 | 42400 |
| 2024-03-27 | 36.73 | $36.85 | 36726 |
| 2024-03-26 | 36.69 | $36.67 | 50402 |
| 2024-03-25 | 36.67 | $36.67 | 39120 |
| 2024-03-22 | 36.65 | $36.72 | 191422 |
| 2024-03-21 | 36.62 | $36.70 | 44400 |
| 2024-03-20 | 36.59 | $36.66 | 48500 |
| 2024-03-19 | 36.55 | $36.47 | 39632 |
| 2024-03-18 | 36.56 | $36.41 | 63649 |
| 2024-03-15 | 36.57 | $36.40 | 43936 |
| 2024-03-14 | 36.59 | $36.42 | 206832 |
| 2024-03-13 | 36.60 | $36.59 | 98500 |
| 2024-03-12 | 36.58 | $36.69 | 63600 |
| 2024-03-11 | 36.54 | $36.64 | 142018 |
| 2024-03-08 | 36.49 | $36.66 | 73400 |
| 2024-03-07 | 36.44 | $36.67 | 57424 |
| 2024-03-06 | 36.37 | $36.46 | 125111 |
| 2024-03-05 | 36.33 | $36.39 | 39940 |
| 2024-03-04 | 36.31 | $36.37 | 32910 |
| 2024-03-01 | 36.28 | $36.52 | 43047 |
| 2024-02-29 | 36.21 | $36.31 | 61936 |
| 2024-02-28 | 36.18 | $36.20 | 39000 |
| 2024-02-27 | 36.17 | $36.21 | 33700 |
| 2024-02-26 | 36.15 | $36.20 | 38142 |
| 2024-02-23 | 36.13 | $36.27 | 46800 |
| 2024-02-22 | 36.09 | $36.16 | 141834 |
| 2024-02-21 | 36.07 | $36.00 | 123800 |
| 2024-02-20 | 36.08 | $36.03 | 111325 |
| 2024-02-16 | 36.09 | $36.01 | 39400 |
| 2024-02-15 | 36.09 | $36.15 | 62958 |
| 2024-02-14 | 36.07 | $35.97 | 47703 |
| 2024-02-13 | 36.09 | $35.74 | 52817 |
| 2024-02-12 | 36.15 | $36.11 | 50637 |
| 2024-02-09 | 36.15 | $36.11 | 71800 |
| 2024-02-08 | 36.14 | $36.03 | 76500 |
| 2024-02-07 | 36.15 | $36.10 | 143500 |
| 2024-02-06 | 36.15 | $36.10 | 44100 |
| 2024-02-05 | 36.14 | $35.94 | 51000 |
| 2024-02-02 | 36.17 | $36.17 | 68905 |
| 2024-02-01 | 36.15 | $36.37 | 29500 |
| 2024-01-31 | 36.08 | $36.18 | 92600 |
| 2024-01-30 | 36.04 | $36.14 | 158300 |
| 2024-01-29 | 36.01 | $36.14 | 616700 |
| 2024-01-26 | 35.97 | $35.97 | 130627 |
| 2024-01-25 | 35.96 | $35.98 | 39203 |
| 2024-01-24 | 35.94 | $35.85 | 81613 |
| 2024-01-23 | 35.95 | $35.83 | 112038 |
| 2024-01-22 | 35.96 | $35.89 | 411512 |
| 2024-01-19 | 35.96 | $35.82 | 116227 |
| 2024-01-18 | 35.97 | $35.70 | 135026 |
| 2024-01-17 | 36.02 | $35.65 | 106719 |
| 2024-01-16 | 36.07 | $35.78 | 287728 |
| 2024-01-12 | 36.11 | $36.03 | 192508 |
| 2024-01-11 | 36.10 | $35.97 | 752903 |
| 2024-01-10 | 36.10 | $35.88 | 183900 |
| 2024-01-09 | 36.12 | $35.84 | 121626 |
| 2024-01-08 | 36.15 | $35.89 | 368800 |
| 2024-01-05 | 36.17 | $35.69 | 471700 |
| 2024-01-04 | 36.23 | $35.76 | 361300 |
| 2024-01-03 | 36.29 | $35.87 | 83500 |
| 2024-01-02 | 36.33 | $35.97 | 499838 |
| 2023-12-29 | 36.35 | $36.15 | 120304 |
| 2023-12-28 | 36.33 | $36.23 | 300609 |
| 2023-12-27 | 36.30 | $36.27 | 770205 |
| 2023-12-26 | 36.24 | $36.07 | 155100 |
| 2023-12-22 | 36.22 | $36.01 | 253944 |
| 2023-12-21 | 36.20 | $36.30 | 243400 |
| 2023-12-20 | 36.11 | $36.16 | 140622 |
| 2023-12-19 | 36.04 | $36.20 | 207600 |
| 2023-12-18 | 35.94 | $36.09 | 247800 |
| 2023-12-15 | 35.85 | $36.10 | 235441 |
| 2023-12-14 | 35.74 | $36.16 | 284230 |
| 2023-12-13 | 35.60 | $35.89 | 194549 |
| 2023-12-12 | 35.48 | $35.49 | 248817 |
| 2023-12-11 | 35.43 | $35.42 | 804734 |
| 2023-12-08 | 35.38 | $35.32 | 261400 |
| 2023-12-07 | 35.35 | $35.42 | 349500 |
| 2023-12-06 | 35.28 | $35.36 | 153038 |
| 2023-12-05 | 35.22 | $35.28 | 229100 |
| 2023-12-04 | 35.16 | $35.19 | 551600 |
| 2023-12-01 | 35.11 | $35.38 | 134700 |
| 2023-11-30 | 35.00 | $35.08 | 321700 |
| 2023-11-29 | 34.94 | $35.15 | 240427 |
| 2023-11-28 | 34.85 | $35.05 | 247837 |
| 2023-11-27 | 34.77 | $34.90 | 298500 |
| 2023-11-24 | 34.70 | $34.84 | 223500 |
| 2023-11-22 | 34.64 | $34.89 | 273500 |
| 2023-11-21 | 34.55 | $34.84 | 478400 |
| 2023-11-20 | 34.46 | $34.86 | 233200 |
| 2023-11-17 | 34.34 | $34.71 | 218300 |
| 2023-11-16 | 34.24 | $34.65 | 447324 |
| 2023-11-15 | 34.13 | $34.53 | 276300 |
| 2023-11-14 | 34.03 | $34.62 | 175243 |
| 2023-11-13 | 33.89 | $34.12 | 661000 |
| 2023-11-10 | 33.84 | $34.14 | 133600 |
| 2023-11-09 | 33.78 | $33.98 | 181922 |
| 2023-11-08 | 33.73 | $34.20 | 129823 |
| 2023-11-07 | 33.64 | $34.13 | 85231 |
| 2023-11-06 | 33.54 | $34.03 | 232900 |
| 2023-11-03 | 33.45 | $34.14 | 124432 |
| 2023-11-02 | 33.32 | $33.88 | 196631 |
| 2023-11-01 | 33.23 | $33.62 | 166605 |
| 2023-10-31 | 33.18 | $33.31 | 94421 |
| 2023-10-30 | 33.19 | $33.25 | 138912 |
| 2023-10-27 | 33.22 | $33.17 | 155917 |
| 2023-10-26 | 33.27 | $33.19 | 118349 |
| 2023-10-25 | 33.32 | $33.19 | 117400 |
| 2023-10-24 | 33.39 | $33.47 | 124400 |
| 2023-10-23 | 33.41 | $33.32 | 119400 |
| 2023-10-20 | 33.46 | $33.25 | 54010 |
| 2023-10-19 | 33.54 | $33.28 | 41400 |
| 2023-10-18 | 33.63 | $33.44 | 109233 |
| 2023-10-17 | 33.70 | $33.73 | 113800 |
| 2023-10-16 | 33.72 | $33.86 | 819342 |
| 2023-10-13 | 33.72 | $33.86 | 403748 |
| 2023-10-12 | 33.72 | $33.84 | 50900 |
| 2023-10-11 | 33.73 | $34.11 | 88708 |
| 2023-10-10 | 33.68 | $33.94 | 46200 |
| 2023-10-09 | 33.67 | $33.89 | 35400 |
| 2023-10-06 | 33.66 | $33.63 | 116903 |
| 2023-10-05 | 33.71 | $33.59 | 71116 |
| 2023-10-04 | 33.78 | $33.56 | 161000 |
| 2023-10-03 | 33.86 | $33.37 | 105200 |
| 2023-10-02 | 34.01 | $33.76 | 116500 |
| 2023-09-29 | 34.09 | $33.96 | 47400 |
| 2023-09-28 | 34.15 | $34.02 | 107334 |
| 2023-09-27 | 34.20 | $33.87 | 180222 |
| 2023-09-26 | 34.30 | $33.96 | 178700 |
| 2023-09-25 | 34.40 | $34.13 | 128112 |
| 2023-09-22 | 34.47 | $34.27 | 68300 |
| 2023-09-21 | 34.53 | $34.19 | 75100 |
| 2023-09-20 | 34.62 | $34.52 | 97700 |
| 2023-09-19 | 34.65 | $34.60 | 57923 |
| 2023-09-18 | 34.67 | $34.67 | 89231 |
| 2023-09-15 | 34.68 | $34.68 | 759537 |
| 2023-09-14 | 34.69 | $34.78 | 106100 |
| 2023-09-13 | 34.68 | $34.71 | 83300 |
| 2023-09-12 | 34.68 | $34.73 | 96417 |
| 2023-09-11 | 34.68 | $34.72 | 66700 |
| 2023-09-08 | 34.69 | $34.71 | 56535 |
| 2023-09-07 | 34.69 | $34.64 | 163500 |
| 2023-09-06 | 34.72 | $34.61 | 102300 |
| 2023-09-05 | 34.75 | $34.71 | 83534 |
| 2023-09-01 | 34.77 | $34.99 | 123044 |
| 2023-08-31 | 34.73 | $35.05 | 56100 |
| 2023-08-30 | 34.68 | $35.02 | 50728 |
| 2023-08-29 | 34.62 | $35.01 | 348000 |
| 2023-08-28 | 34.56 | $34.73 | 73400 |
| 2023-08-25 | 34.54 | $34.61 | 74808 |
| 2023-08-24 | 34.56 | $34.55 | 60305 |
| 2023-08-23 | 34.58 | $34.72 | 205917 |
| 2023-08-22 | 34.58 | $34.41 | 49000 |
| 2023-08-21 | 34.65 | $34.40 | 89122 |
| 2023-08-18 | 34.72 | $34.46 | 79700 |
| 2023-08-17 | 34.80 | $34.43 | 40446 |
| 2023-08-16 | 34.90 | $34.54 | 130643 |
| 2023-08-15 | 34.99 | $34.67 | 62030 |
| 2023-08-14 | 35.07 | $34.85 | 221800 |
| 2023-08-11 | 35.13 | $34.91 | 37236 |
| 2023-08-10 | 35.18 | $34.99 | 48626 |
| 2023-08-09 | 35.22 | $35.11 | 48422 |
| 2023-08-08 | 35.24 | $35.10 | 61204 |
| 2023-08-07 | 35.28 | $35.13 | 54200 |
| 2023-08-04 | 35.31 | $35.07 | 110100 |
| 2023-08-03 | 35.35 | $34.87 | 66515 |
| 2023-08-02 | 35.45 | $35.08 | 70244 |
| 2023-08-01 | 35.51 | $35.36 | 63630 |
| 2023-07-31 | 35.53 | $35.57 | 62716 |
| 2023-07-28 | 35.51 | $35.53 | 109200 |
| 2023-07-27 | 35.49 | $35.34 | 132904 |
| 2023-07-26 | 35.50 | $35.57 | 77800 |
| 2023-07-25 | 35.47 | $35.50 | 229600 |
| 2023-07-24 | 35.44 | $35.49 | 58930 |
| 2023-07-21 | 35.42 | $35.45 | 82200 |
| 2023-07-20 | 35.40 | $35.45 | 59800 |
| 2023-07-19 | 35.37 | $35.64 | 47800 |
| 2023-07-18 | 35.30 | $35.57 | 129800 |
| 2023-07-17 | 35.23 | $35.40 | 124922 |
| 2023-07-14 | 35.18 | $35.40 | 170300 |
| 2023-07-13 | 35.13 | $35.54 | 198200 |
| 2023-07-12 | 35.04 | $35.30 | 63600 |
| 2023-07-11 | 34.98 | $34.91 | 212900 |
| 2023-07-10 | 35.00 | $34.81 | 116100 |
| 2023-07-07 | 35.04 | $34.75 | 65527 |
| 2023-07-06 | 35.10 | $34.73 | 63012 |
| 2023-07-05 | 35.18 | $34.94 | 80120 |
| 2023-07-03 | 35.22 | $35.26 | 93348 |
| 2023-06-30 | 35.20 | $35.24 | 124848 |
| 2023-06-29 | 35.19 | $35.09 | 52000 |
| 2023-06-28 | 35.20 | $35.21 | 120300 |
| 2023-06-27 | 35.19 | $35.16 | 92431 |
| 2023-06-26 | 35.18 | $35.09 | 53541 |
| 2023-06-23 | 35.19 | $35.09 | 82700 |
| 2023-06-22 | 35.20 | $35.13 | 105811 |
| 2023-06-21 | 35.20 | $35.27 | 84021 |
| 2023-06-20 | 35.17 | $35.26 | 357400 |
| 2023-06-16 | 35.14 | $35.30 | 363000 |
| 2023-06-15 | 35.10 | $35.41 | 150714 |
| 2023-06-14 | 35.02 | $35.18 | 63527 |
| 2023-06-13 | 34.98 | $35.11 | 220800 |
| 2023-06-12 | 34.95 | $35.13 | 79900 |
| 2023-06-09 | 34.91 | $34.96 | 81100 |
| 2023-06-08 | 34.89 | $35.05 | 58200 |
| 2023-06-07 | 34.86 | $34.88 | 212400 |
| 2023-06-06 | 34.86 | $35.01 | 108100 |
| 2023-06-05 | 34.83 | $34.94 | 161842 |
| 2023-06-02 | 34.81 | $35.00 | 255600 |
| 2023-06-01 | 34.77 | $34.92 | 164749 |
| 2023-05-31 | 34.74 | $34.78 | 71700 |
| 2023-05-30 | 34.74 | $34.81 | 71824 |
| 2023-05-26 | 34.74 | $34.64 | 172800 |
| 2023-05-25 | 34.77 | $34.52 | 77800 |
| 2023-05-24 | 34.83 | $34.55 | 88400 |
| 2023-05-23 | 34.89 | $34.67 | 51636 |
| 2023-05-22 | 34.94 | $34.84 | 83831 |
| 2023-05-19 | 34.97 | $34.83 | 42100 |
| 2023-05-18 | 34.99 | $34.84 | 53015 |
| 2023-05-17 | 35.02 | $34.90 | 51000 |
| 2023-05-16 | 35.04 | $34.85 | 59900 |
| 2023-05-15 | 35.08 | $34.99 | 80700 |
| 2023-05-12 | 35.09 | $34.98 | 81323 |
| 2023-05-11 | 35.10 | $35.14 | 41600 |
| 2023-05-10 | 35.08 | $35.07 | 32500 |
| 2023-05-09 | 35.08 | $34.94 | 44100 |
| 2023-05-08 | 35.09 | $35.02 | 59200 |
| 2023-05-05 | 35.10 | $35.12 | 254100 |
| 2023-05-04 | 35.08 | $34.98 | 39800 |
| 2023-05-03 | 35.09 | $35.07 | 63526 |
| 2023-05-02 | 35.08 | $35.02 | 101400 |
| 2023-05-01 | 35.08 | $34.96 | 68600 |
| 2023-04-28 | 35.09 | $35.19 | 58608 |
| 2023-04-27 | 35.06 | $34.98 | 57900 |
| 2023-04-26 | 35.06 | $34.92 | 109400 |
| 2023-04-25 | 35.07 | $35.02 | 50928 |
| 2023-04-24 | 35.06 | $35.04 | 45024 |
| 2023-04-21 | 35.05 | $34.95 | 74900 |
| 2023-04-20 | 35.06 | $34.93 | 52900 |
| 2023-04-19 | 35.07 | $34.92 | 82812 |
| 2023-04-18 | 35.08 | $35.02 | 31813 |
| 2023-04-17 | 35.07 | $34.92 | 469700 |
| 2023-04-14 | 35.07 | $35.05 | 133217 |
| 2023-04-13 | 35.06 | $35.19 | 69600 |
| 2023-04-12 | 35.00 | $35.04 | 110200 |
| 2023-04-11 | 34.97 | $35.04 | 166724 |
| 2023-04-10 | 34.94 | $34.94 | 218100 |
| 2023-04-06 | 34.91 | $35.08 | 144615 |
| 2023-04-05 | 34.86 | $35.06 | 59700 |
| 2023-04-04 | 34.80 | $35.05 | 193500 |
| 2023-04-03 | 34.72 | $35.17 | 194929 |
| 2023-03-31 | 34.62 | $34.96 | 99500 |
| 2023-03-30 | 34.53 | $34.73 | 64425 |
| 2023-03-29 | 34.49 | $34.64 | 542944 |
| 2023-03-28 | 34.45 | $34.50 | 78309 |
| 2023-03-27 | 34.44 | $34.50 | 81400 |
| 2023-03-24 | 34.43 | $34.70 | 43749 |
| 2023-03-23 | 34.37 | $34.65 | 92640 |
| 2023-03-22 | 34.31 | $34.57 | 68432 |
| 2023-03-21 | 34.26 | $34.50 | 173803 |
| 2023-03-20 | 34.22 | $34.42 | 110304 |
| 2023-03-17 | 34.19 | $34.35 | 61100 |
| 2023-03-16 | 34.17 | $34.35 | 611307 |
| 2023-03-15 | 34.14 | $34.37 | 101518 |
| 2023-03-14 | 34.11 | $34.25 | 112709 |
| 2023-03-13 | 34.10 | $34.26 | 83700 |
| 2023-03-10 | 34.09 | $34.06 | 135900 |
| 2023-03-09 | 34.12 | $34.03 | 55500 |
| 2023-03-08 | 34.16 | $34.13 | 83000 |
| 2023-03-07 | 34.19 | $34.11 | 60200 |
| 2023-03-06 | 34.23 | $34.30 | 89000 |
| 2023-03-03 | 34.24 | $34.37 | 93700 |
| 2023-03-02 | 34.23 | $34.04 | 427400 |
| 2023-03-01 | 34.29 | $34.05 | 56300 |
| 2023-02-28 | 34.36 | $34.10 | 41125 |
| 2023-02-27 | 34.44 | $34.23 | 47106 |
| 2023-02-24 | 34.49 | $34.10 | 162900 |
| 2023-02-23 | 34.59 | $34.34 | 85300 |
| 2023-02-22 | 34.65 | $34.21 | 165200 |
| 2023-02-21 | 34.75 | $34.22 | 157724 |
| 2023-02-17 | 34.86 | $34.57 | 91905 |
| 2023-02-16 | 34.91 | $34.55 | 81100 |
| 2023-02-15 | 34.98 | $34.72 | 261100 |
| 2023-02-14 | 35.02 | $34.78 | 89800 |
| 2023-02-13 | 35.06 | $34.86 | 126400 |
| 2023-02-10 | 35.08 | $34.69 | 65300 |
| 2023-02-09 | 35.14 | $34.83 | 134045 |
| 2023-02-08 | 35.18 | $34.91 | 119400 |
| 2023-02-07 | 35.21 | $34.97 | 239100 |
| 2023-02-06 | 35.23 | $34.90 | 67500 |
| 2023-02-03 | 35.27 | $35.17 | 131748 |
| 2023-02-02 | 35.25 | $35.50 | 128400 |
| 2023-02-01 | 35.16 | $35.36 | 149700 |
| 2023-01-31 | 35.09 | $35.07 | 155514 |
| 2023-01-30 | 35.06 | $34.89 | 1.7M |
| 2023-01-27 | 35.06 | $35.16 | 264634 |
| 2023-01-26 | 35.00 | $35.12 | 183305 |
| 2023-01-25 | 34.94 | $35.06 | 243406 |
| 2023-01-24 | 34.88 | $35.03 | 165744 |
| 2023-01-23 | 34.82 | $34.93 | 744700 |
| 2023-01-20 | 34.77 | $34.89 | 456513 |
| 2023-01-19 | 34.71 | $34.89 | 303500 |
| 2023-01-18 | 34.65 | $34.92 | 273930 |
| 2023-01-17 | 34.56 | $34.83 | 1.3M |
| 2023-01-13 | 34.48 | $34.90 | 282400 |
| 2023-01-12 | 34.38 | $34.87 | 409400 |
| 2023-01-11 | 34.26 | $34.63 | 109200 |
| 2023-01-10 | 34.17 | $34.44 | 133800 |
| 2023-01-09 | 34.10 | $34.46 | 852200 |
| 2023-01-06 | 34.03 | $34.39 | 467900 |
| 2023-01-05 | 33.95 | $33.92 | 239400 |
| 2023-01-04 | 33.96 | $34.00 | 99435 |
| 2023-01-03 | 33.96 | $33.78 | 758000 |
| 2022-12-30 | 34.00 | $33.61 | 620900 |
| 2022-12-29 | 34.09 | $33.87 | 783400 |
| 2022-12-28 | 34.14 | $33.59 | 1.0M |
| 2022-12-27 | 34.25 | $33.73 | 491000 |
| 2022-12-23 | 34.35 | $33.88 | 930906 |
| 2022-12-22 | 34.43 | $34.02 | 696936 |
| 2022-12-21 | 34.50 | $34.16 | 319643 |
| 2022-12-20 | 34.54 | $34.02 | 332524 |
| 2022-12-19 | 34.62 | $34.10 | 1.3M |
| 2022-12-16 | 34.70 | $34.35 | 335600 |
| 2022-12-15 | 34.73 | $34.45 | 914600 |
| 2022-12-14 | 34.75 | $34.75 | 1.0M |
| 2022-12-13 | 34.70 | $34.69 | 2.2M |
| 2022-12-12 | 34.66 | $34.53 | 762540 |
| 2022-12-09 | 34.64 | $34.41 | 338322 |
| 2022-12-08 | 34.64 | $34.54 | 572103 |
| 2022-12-07 | 34.60 | $34.53 | 340726 |
| 2022-12-06 | 34.57 | $34.37 | 412300 |
| 2022-12-05 | 34.56 | $34.47 | 740800 |
| 2022-12-02 | 34.52 | $34.82 | 618547 |
| 2022-12-01 | 34.40 | $34.82 | 651310 |
| 2022-11-30 | 34.26 | $34.60 | 470316 |
| 2022-11-29 | 34.13 | $34.08 | 293248 |
| 2022-11-28 | 34.10 | $34.11 | 477704 |
| 2022-11-25 | 34.05 | $34.34 | 115132 |
| 2022-11-23 | 33.95 | $34.33 | 266500 |
| 2022-11-22 | 33.83 | $34.13 | 275323 |
| 2022-11-21 | 33.73 | $33.88 | 543500 |
| 2022-11-18 | 33.66 | $33.94 | 271110 |
| 2022-11-17 | 33.57 | $33.91 | 370000 |
| 2022-11-16 | 33.47 | $34.06 | 213603 |
| 2022-11-15 | 33.32 | $33.97 | 237602 |
| 2022-11-14 | 33.16 | $33.71 | 498400 |
| 2022-11-11 | 33.03 | $33.87 | 356500 |
| 2022-11-10 | 32.85 | $33.73 | 1.6M |
| 2022-11-09 | 32.67 | $32.75 | 434809 |
| 2022-11-08 | 32.66 | $32.93 | 512425 |
| 2022-11-07 | 32.62 | $32.87 | 622832 |
| 2022-11-04 | 32.58 | $32.76 | 2.6M |
| 2022-11-03 | 32.57 | $32.51 | 257500 |
| 2022-11-02 | 32.60 | $32.75 | 431700 |
| 2022-11-01 | 32.59 | $32.95 | 133100 |
| 2022-10-31 | 32.54 | $32.95 | 356112 |
| 2022-10-28 | 32.48 | $33.10 | 546811 |
| 2022-10-27 | 32.38 | $32.99 | 258627 |
| 2022-10-26 | 32.29 | $32.85 | 259930 |
| 2022-10-25 | 32.21 | $32.77 | 2.7M |
| 2022-10-24 | 32.15 | $32.46 | 238330 |
| 2022-10-21 | 32.14 | $32.35 | 363500 |
| 2022-10-20 | 32.16 | $32.19 | 173602 |
| 2022-10-19 | 32.21 | $32.31 | 133210 |
| 2022-10-18 | 32.26 | $32.63 | 134400 |
| 2022-10-17 | 32.24 | $32.43 | 1.7M |
| 2022-10-14 | 32.27 | $32.15 | 171700 |
| 2022-10-13 | 32.37 | $32.46 | 862925 |
| 2022-10-12 | 32.42 | $32.38 | 261018 |
| 2022-10-11 | 32.50 | $32.37 | 233542 |
| 2022-10-10 | 32.60 | $32.46 | 209048 |
| 2022-10-07 | 32.69 | $32.56 | 223300 |
| 2022-10-06 | 32.79 | $32.97 | 531100 |
| 2022-10-05 | 32.82 | $33.15 | 240900 |
| 2022-10-04 | 32.82 | $33.34 | 414913 |
| 2022-10-03 | 32.78 | $33.00 | 319800 |
| 2022-09-30 | 32.81 | $32.62 | 247238 |
| 2022-09-29 | 32.93 | $32.69 | 176600 |
| 2022-09-28 | 33.05 | $33.03 | 321619 |
| 2022-09-27 | 33.14 | $32.47 | 200700 |
| 2022-09-26 | 33.35 | $32.60 | 344511 |
| 2022-09-23 | 33.58 | $33.05 | 372113 |
| 2022-09-22 | 33.75 | $33.32 | 1.6M |
| 2022-09-21 | 33.89 | $33.59 | 225434 |
| 2022-09-20 | 34.00 | $33.74 | 160100 |
| 2022-09-19 | 34.10 | $33.99 | 137318 |
| 2022-09-16 | 34.17 | $33.94 | 278630 |
| 2022-09-15 | 34.26 | $34.03 | 1.7M |
| 2022-09-14 | 34.34 | $34.16 | 70631 |
| 2022-09-13 | 34.42 | $34.15 | 165748 |
| 2022-09-12 | 34.51 | $34.67 | 194734 |
| 2022-09-09 | 34.50 | $34.54 | 111009 |
| 2022-09-08 | 34.53 | $34.38 | 105700 |
| 2022-09-07 | 34.60 | $34.39 | 165000 |
| 2022-09-06 | 34.67 | $34.12 | 1.3M |
| 2022-09-02 | 34.82 | $34.36 | 229016 |
| 2022-09-01 | 34.94 | $34.41 | 1.5M |
| 2022-08-31 | 35.07 | $34.51 | 99200 |
| 2022-08-30 | 35.20 | $34.69 | 1.1M |
| 2022-08-29 | 35.31 | $34.79 | 155704 |
| 2022-08-26 | 35.42 | $34.99 | 174216 |
| 2022-08-25 | 35.50 | $35.37 | 93700 |
| 2022-08-24 | 35.52 | $35.05 | 82400 |
| 2022-08-23 | 35.61 | $35.08 | 64733 |
| 2022-08-22 | 35.71 | $35.13 | 187826 |
| 2022-08-19 | 35.80 | $35.43 | 119700 |
| 2022-08-18 | 35.85 | $35.72 | 65334 |
| 2022-08-17 | 35.85 | $35.70 | 204725 |
| 2022-08-16 | 35.85 | $35.90 | 126200 |
| 2022-08-15 | 35.80 | $35.96 | 146800 |
| 2022-08-12 | 35.73 | $35.88 | 110600 |
| 2022-08-11 | 35.67 | $35.63 | 204700 |
| 2022-08-10 | 35.64 | $35.75 | 101533 |
| 2022-08-09 | 35.59 | $35.48 | 73027 |
| 2022-08-08 | 35.58 | $35.61 | 192839 |
| 2022-08-05 | 35.54 | $35.50 | 97600 |
| 2022-08-04 | 35.52 | $35.78 | 47723 |
| 2022-08-03 | 35.43 | $35.66 | 40047 |
| 2022-08-02 | 35.35 | $35.46 | 113800 |
| 2022-08-01 | 35.30 | $35.83 | 178726 |
| 2022-07-29 | 35.16 | $35.75 | 252246 |
| 2022-07-28 | 35.02 | $35.63 | 4.8M |
| 2022-07-27 | 34.88 | $35.29 | 247120 |
| 2022-07-26 | 34.79 | $35.00 | 133418 |
| 2022-07-25 | 34.74 | $35.10 | 513106 |
| 2022-07-22 | 34.66 | $35.12 | 152300 |
| 2022-07-21 | 34.57 | $35.09 | 88200 |
| 2022-07-20 | 34.47 | $34.76 | 71700 |
| 2022-07-19 | 34.43 | $34.76 | 166100 |
| 2022-07-18 | 34.37 | $34.47 | 211402 |
| 2022-07-15 | 34.38 | $34.60 | 1.6M |
| 2022-07-14 | 34.35 | $34.37 | 145012 |
| 2022-07-13 | 34.37 | $34.53 | 124900 |
| 2022-07-12 | 34.37 | $34.49 | 88014 |
| 2022-07-11 | 34.37 | $34.51 | 338449 |
| 2022-07-08 | 34.37 | $34.54 | 208415 |
| 2022-07-07 | 34.36 | $34.63 | 84800 |
| 2022-07-06 | 34.34 | $34.48 | 139515 |
| 2022-07-05 | 34.34 | $34.60 | 411943 |
| 2022-07-01 | 34.33 | $34.75 | 140140 |
| 2022-06-30 | 34.28 | $34.57 | 201509 |
| 2022-06-29 | 34.26 | $34.47 | 145021 |
| 2022-06-28 | 34.26 | $34.38 | 347643 |
| 2022-06-27 | 34.29 | $34.58 | 267737 |
| 2022-06-24 | 34.28 | $34.66 | 124400 |
| 2022-06-23 | 34.25 | $34.43 | 242118 |
| 2022-06-22 | 34.27 | $34.30 | 178121 |
| 2022-06-21 | 34.33 | $34.13 | 517317 |
| 2022-06-17 | 34.43 | $34.07 | 121632 |
| 2022-06-16 | 34.56 | $34.01 | 220500 |
| 2022-06-15 | 34.74 | $34.36 | 196621 |
| 2022-06-14 | 34.86 | $33.89 | 2.1M |
| 2022-06-13 | 35.11 | $34.04 | 2.9M |
| 2022-06-10 | 35.37 | $34.81 | 312645 |
| 2022-06-09 | 35.51 | $35.32 | 104643 |
| 2022-06-08 | 35.57 | $35.52 | 110332 |
| 2022-06-07 | 35.60 | $35.77 | 252900 |
| 2022-06-06 | 35.57 | $35.58 | 183300 |
| 2022-06-03 | 35.59 | $35.72 | 440300 |
| 2022-06-02 | 35.57 | $35.95 | 366700 |
| 2022-06-01 | 35.51 | $35.72 | 114400 |
| 2022-05-31 | 35.49 | $35.95 | 1.7M |
| 2022-05-27 | 35.41 | $36.13 | 1.2M |
| 2022-05-26 | 35.29 | $35.89 | 416100 |
| 2022-05-25 | 35.20 | $35.72 | 187700 |
| 2022-05-24 | 35.13 | $35.51 | 114700 |
| 2022-05-23 | 35.10 | $35.40 | 126142 |
| 2022-05-20 | 35.09 | $35.38 | 153200 |
| 2022-05-19 | 35.09 | $35.28 | 225226 |
| 2022-05-18 | 35.11 | $35.16 | 300339 |
| 2022-05-17 | 35.16 | $35.44 | 102916 |
| 2022-05-16 | 35.16 | $35.37 | 125100 |
| 2022-05-13 | 35.18 | $35.33 | 591836 |
| 2022-05-12 | 35.22 | $35.24 | 317700 |
| 2022-05-11 | 35.28 | $35.18 | 354821 |
| 2022-05-10 | 35.38 | $35.23 | 234512 |
| 2022-05-09 | 35.47 | $35.13 | 296500 |
| 2022-05-06 | 35.61 | $35.34 | 156301 |
| 2022-05-05 | 35.73 | $35.56 | 649700 |
| 2022-05-04 | 35.83 | $36.10 | 242900 |
| 2022-05-03 | 35.83 | $35.73 | 471700 |
| 2022-05-02 | 35.91 | $35.64 | 199300 |
| 2022-04-29 | 36.03 | $35.75 | 116414 |
| 2022-04-28 | 36.15 | $36.20 | 226135 |
| 2022-04-27 | 36.19 | $35.96 | 263300 |
| 2022-04-26 | 36.29 | $35.99 | 208322 |
| 2022-04-25 | 36.40 | $36.28 | 466000 |
| 2022-04-22 | 36.48 | $36.07 | 1.3M |
| 2022-04-21 | 36.61 | $36.37 | 163500 |
| 2022-04-20 | 36.71 | $36.70 | 243900 |
| 2022-04-19 | 36.75 | $36.56 | 1.7M |
| 2022-04-18 | 36.83 | $36.52 | 155800 |
| 2022-04-14 | 36.93 | $36.66 | 102700 |
| 2022-04-13 | 37.02 | $36.93 | 124038 |
| 2022-04-12 | 37.07 | $36.77 | 65744 |
| 2022-04-11 | 37.16 | $36.75 | 165105 |
| 2022-04-08 | 37.28 | $37.02 | 164700 |
| 2022-04-07 | 37.35 | $37.13 | 119439 |
| 2022-04-06 | 37.42 | $37.21 | 104600 |
| 2022-04-05 | 37.48 | $37.32 | 558316 |
| 2022-04-04 | 37.53 | $37.78 | 84115 |
| 2022-04-01 | 37.49 | $37.71 | 95400 |
| 2022-03-31 | 37.46 | $37.67 | 145700 |
| 2022-03-30 | 37.43 | $37.77 | 161932 |
| 2022-03-29 | 37.38 | $37.80 | 192622 |
| 2022-03-28 | 37.32 | $37.58 | 151222 |
| 2022-03-25 | 37.29 | $37.42 | 163700 |
| 2022-03-24 | 37.29 | $37.59 | 227719 |
| 2022-03-23 | 37.27 | $37.49 | 278800 |
| 2022-03-22 | 37.26 | $37.53 | 927800 |
| 2022-03-21 | 37.24 | $37.48 | 147000 |
| 2022-03-18 | 37.23 | $37.74 | 97425 |
| 2022-03-17 | 37.16 | $37.57 | 107548 |
| 2022-03-16 | 37.13 | $37.42 | 70100 |
| 2022-03-15 | 37.12 | $37.04 | 1.6M |
| 2022-03-14 | 37.20 | $36.82 | 232100 |
| 2022-03-11 | 37.34 | $37.14 | 61401 |
| 2022-03-10 | 37.43 | $37.28 | 101700 |
| 2022-03-09 | 37.52 | $37.54 | 324300 |
| 2022-03-08 | 37.56 | $37.20 | 128011 |
| 2022-03-07 | 37.69 | $37.28 | 291941 |
| 2022-03-04 | 37.82 | $37.84 | 94000 |
| 2022-03-03 | 37.86 | $37.84 | 68863 |
| 2022-03-02 | 37.90 | $37.92 | 48500 |
| 2022-03-01 | 37.94 | $38.05 | 154412 |
| 2022-02-28 | 37.95 | $38.17 | 360900 |
| 2022-02-25 | 37.95 | $38.12 | 116800 |
| 2022-02-24 | 37.96 | $37.74 | 411609 |
| 2022-02-23 | 38.05 | $37.78 | 97000 |
| 2022-02-22 | 38.16 | $38.05 | 116500 |
| 2022-02-18 | 38.22 | $38.20 | 66325 |
| 2022-02-17 | 38.27 | $38.25 | 135400 |
| 2022-02-16 | 38.31 | $38.42 | 78408 |
| 2022-02-15 | 38.33 | $38.25 | 82400 |
| 2022-02-14 | 38.38 | $38.11 | 121900 |
| 2022-02-11 | 38.48 | $38.39 | 127900 |
| 2022-02-10 | 38.54 | $38.37 | 58718 |
| 2022-02-09 | 38.61 | $38.83 | 87304 |
| 2022-02-08 | 38.59 | $38.60 | 164700 |
| 2022-02-07 | 38.63 | $38.62 | 127300 |
| 2022-02-04 | 38.67 | $38.59 | 136537 |
| 2022-02-03 | 38.72 | $38.74 | 336220 |
| 2022-02-02 | 38.76 | $39.00 | 130800 |
| 2022-02-01 | 38.74 | $39.01 | 366624 |
| 2022-01-31 | 38.72 | $38.91 | 330206 |
| 2022-01-28 | 38.72 | $38.71 | 373300 |
| 2022-01-27 | 38.77 | $38.45 | 288637 |
| 2022-01-26 | 38.88 | $38.54 | 207942 |
| 2022-01-25 | 38.99 | $38.63 | 220800 |
| 2022-01-24 | 39.11 | $38.84 | 1.3M |
| 2022-01-21 | 39.20 | $38.90 | 2.0M |
| 2022-01-20 | 39.29 | $39.01 | 158200 |
| 2022-01-19 | 39.37 | $39.07 | 109300 |
| 2022-01-18 | 39.46 | $39.02 | 507942 |
| 2022-01-14 | 39.57 | $39.37 | 207234 |
| 2022-01-13 | 39.63 | $39.58 | 193939 |
| 2022-01-12 | 39.65 | $39.67 | 116700 |
| 2022-01-11 | 39.66 | $39.60 | 128900 |
| 2022-01-10 | 39.68 | $39.41 | 693436 |
| 2022-01-07 | 39.75 | $39.51 | 111900 |
| 2022-01-06 | 39.81 | $39.58 | 175612 |
| 2022-01-05 | 39.87 | $39.64 | 237718 |
| 2022-01-04 | 39.92 | $39.84 | 185400 |
| 2022-01-03 | 39.93 | $39.82 | 343600 |
| 2021-12-31 | 39.96 | $40.01 | 161746 |
| 2021-12-30 | 39.95 | $39.95 | 220100 |
| 2021-12-29 | 39.94 | $39.92 | 163900 |
| 2021-12-28 | 39.95 | $40.02 | 332100 |
| 2021-12-27 | 39.93 | $40.08 | 241003 |
| 2021-12-23 | 39.90 | $39.92 | 170040 |
| 2021-12-22 | 39.90 | $40.05 | 256435 |
| 2021-12-21 | 39.87 | $39.92 | 197047 |
| 2021-12-20 | 39.86 | $39.67 | 319800 |
| 2021-12-17 | 39.91 | $39.85 | 246300 |
| 2021-12-16 | 39.92 | $39.99 | 142231 |
| 2021-12-15 | 39.91 | $39.94 | 240829 |
| 2021-12-14 | 39.90 | $39.81 | 230000 |
| 2021-12-13 | 39.93 | $40.01 | 181345 |
| 2021-12-10 | 39.91 | $39.97 | 224100 |
| 2021-12-09 | 39.90 | $39.92 | 172800 |
| 2021-12-08 | 39.90 | $40.00 | 292129 |
| 2021-12-07 | 39.88 | $40.03 | 136743 |
| 2021-12-06 | 39.85 | $39.87 | 134300 |
| 2021-12-03 | 39.85 | $39.74 | 1.2M |
| 2021-12-02 | 39.88 | $39.82 | 192933 |
| 2021-12-01 | 39.90 | $39.67 | 239300 |
| 2021-11-30 | 39.95 | $39.76 | 165729 |
| 2021-11-29 | 39.99 | $39.88 | 109300 |
| 2021-11-26 | 40.02 | $39.79 | 95923 |
| 2021-11-24 | 40.06 | $39.92 | 112441 |
| 2021-11-23 | 40.09 | $39.86 | 64600 |
| 2021-11-22 | 40.13 | $39.96 | 121724 |
| 2021-11-19 | 40.16 | $40.16 | 68538 |
| 2021-11-18 | 40.15 | $40.08 | 93829 |
| 2021-11-17 | 40.15 | $40.10 | 114400 |
| 2021-11-16 | 40.15 | $40.10 | 71500 |
| 2021-11-15 | 40.15 | $40.01 | 131412 |
| 2021-11-12 | 40.17 | $40.12 | 153428 |
| 2021-11-11 | 40.16 | $40.04 | 165800 |
| 2021-11-10 | 40.18 | $40.03 | 123717 |
| 2021-11-09 | 40.19 | $40.40 | 126600 |
| 2021-11-08 | 40.13 | $40.29 | 125000 |
| 2021-11-05 | 40.08 | $40.40 | 75703 |
| 2021-11-04 | 40.00 | $40.20 | 59600 |
| 2021-11-03 | 39.95 | $40.08 | 107100 |
| 2021-11-02 | 39.91 | $40.05 | 125800 |
| 2021-11-01 | 39.88 | $39.98 | 156300 |
| 2021-10-29 | 39.85 | $40.02 | 150138 |
| 2021-10-28 | 39.81 | $40.05 | 108517 |
| 2021-10-27 | 39.76 | $39.94 | 100700 |
| 2021-10-26 | 39.73 | $39.90 | 93443 |
| 2021-10-25 | 39.69 | $39.85 | 68500 |
| 2021-10-22 | 39.67 | $39.85 | 71641 |
| 2021-10-21 | 39.63 | $39.79 | 127335 |
| 2021-10-20 | 39.61 | $39.84 | 53500 |
| 2021-10-19 | 39.57 | $39.79 | 660914 |
| 2021-10-18 | 39.54 | $39.79 | 287935 |
| 2021-10-15 | 39.50 | $39.74 | 88200 |
| 2021-10-14 | 39.47 | $39.75 | 80900 |
| 2021-10-13 | 39.44 | $39.54 | 50900 |
| 2021-10-12 | 39.44 | $39.40 | 85600 |
| 2021-10-11 | 39.47 | $39.36 | 59400 |
| 2021-10-08 | 39.52 | $39.48 | 61400 |
| 2021-10-07 | 39.55 | $39.54 | 115500 |
| 2021-10-06 | 39.58 | $39.45 | 74746 |
| 2021-10-05 | 39.63 | $39.47 | 108200 |
| 2021-10-04 | 39.68 | $39.42 | 324800 |
| 2021-10-01 | 39.75 | $39.66 | 123800 |
| 2021-09-30 | 39.79 | $39.50 | 78000 |
| 2021-09-29 | 39.87 | $39.57 | 80200 |
| 2021-09-28 | 39.94 | $39.57 | 203300 |
| 2021-09-27 | 40.03 | $39.88 | 121600 |
| 2021-09-24 | 40.07 | $39.97 | 56426 |
| 2021-09-23 | 40.09 | $40.06 | 100423 |
| 2021-09-22 | 40.10 | $40.04 | 167700 |
| 2021-09-21 | 40.12 | $39.92 | 95033 |
| 2021-09-20 | 40.16 | $39.79 | 148200 |
| 2021-09-17 | 40.24 | $40.05 | 74000 |
| 2021-09-16 | 40.28 | $40.21 | 94900 |
| 2021-09-15 | 40.28 | $40.29 | 211938 |
| 2021-09-14 | 40.27 | $40.20 | 52300 |
| 2021-09-13 | 40.28 | $40.21 | 86034 |
| 2021-09-10 | 40.29 | $40.17 | 60736 |
| 2021-09-09 | 40.30 | $40.28 | 58440 |
| 2021-09-08 | 40.30 | $40.25 | 48147 |
| 2021-09-07 | 40.29 | $40.21 | 83425 |
| 2021-09-03 | 40.30 | $40.36 | 59500 |
| 2021-09-02 | 40.28 | $40.38 | 101400 |
| 2021-09-01 | 40.24 | $40.36 | 148646 |
| 2021-08-31 | 40.21 | $40.30 | 70113 |
| 2021-08-30 | 40.18 | $40.35 | 102900 |
| 2021-08-27 | 40.13 | $40.27 | 113919 |
| 2021-08-26 | 40.10 | $40.06 | 66900 |
| 2021-08-25 | 40.10 | $40.15 | 88500 |
| 2021-08-24 | 40.09 | $40.09 | 151804 |
| 2021-08-23 | 40.08 | $40.07 | 73115 |
| 2021-08-20 | 40.08 | $40.03 | 86104 |
| 2021-08-19 | 40.09 | $39.95 | 119800 |
| 2021-08-18 | 40.11 | $39.98 | 108317 |
| 2021-08-17 | 40.13 | $40.07 | 110315 |
| 2021-08-16 | 40.13 | $40.14 | 142300 |
| 2021-08-13 | 40.12 | $40.20 | 70900 |
| 2021-08-12 | 40.10 | $40.02 | 57117 |
| 2021-08-11 | 40.11 | $40.01 | 68500 |
| 2021-08-10 | 40.12 | $40.00 | 131541 |
| 2021-08-09 | 40.13 | $40.02 | 52247 |
| 2021-08-06 | 40.14 | $40.05 | 132413 |
| 2021-08-05 | 40.15 | $40.17 | 54627 |
| 2021-08-04 | 40.13 | $40.16 | 46500 |
| 2021-08-03 | 40.11 | $40.22 | 75115 |
| 2021-08-02 | 40.08 | $40.15 | 79136 |
| 2021-07-30 | 40.05 | $40.09 | 50625 |
| 2021-07-29 | 40.03 | $40.13 | 57332 |
| 2021-07-28 | 40.00 | $40.09 | 133825 |
| 2021-07-27 | 39.98 | $40.02 | 103019 |
| 2021-07-26 | 39.96 | $40.04 | 59700 |
| 2021-07-23 | 39.93 | $40.06 | 63600 |
| 2021-07-22 | 39.90 | $39.98 | 42731 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.07
2026-07-17
Close Price
$41.04
Vol: 125000
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
32.15
Average
37.34
Maximum
41.51
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.07 | $41.04 | 125000 |
| 2026-07-16 | 41.10 | $41.14 | 92900 |
| 2026-07-15 | 41.11 | $41.21 | 69900 |
| 2026-07-14 | 41.10 | $41.12 | 135800 |
| 2026-07-13 | 41.12 | $40.96 | 189340 |
| 2026-07-10 | 41.20 | $41.19 | 128500 |
| 2026-07-09 | 41.21 | $41.19 | 96600 |
| 2026-07-08 | 41.24 | $41.04 | 87704 |
| 2026-07-07 | 41.31 | $41.12 | 82847 |
| 2026-07-06 | 41.38 | $41.37 | 107425 |
| 2026-07-02 | 41.38 | $41.30 | 86511 |
| 2026-07-01 | 41.41 | $41.37 | 123215 |
| 2026-06-30 | 41.41 | $41.48 | 91400 |
| 2026-06-29 | 41.38 | $41.48 | 215200 |
| 2026-06-26 | 41.35 | $41.32 | 177600 |
| 2026-06-25 | 41.36 | $41.36 | 101400 |
| 2026-06-24 | 41.36 | $41.30 | 84112 |
| 2026-06-23 | 41.37 | $41.21 | 125800 |
| 2026-06-22 | 41.41 | $41.45 | 95001 |
| 2026-06-18 | 41.39 | $41.54 | 100600 |
| 2026-06-17 | 41.33 | $41.29 | 807600 |
| 2026-06-16 | 41.34 | $41.53 | 67600 |
| 2026-06-15 | 41.28 | $41.54 | 134100 |
| 2026-06-12 | 41.19 | $41.32 | 131249 |
| 2026-06-11 | 41.16 | $41.27 | 382200 |
| 2026-06-10 | 41.13 | $40.82 | 196403 |
| 2026-06-09 | 41.25 | $41.06 | 339200 |
| 2026-06-08 | 41.31 | $41.01 | 93700 |
| 2026-06-05 | 41.40 | $40.98 | 172700 |
| 2026-06-04 | 41.51 | $41.44 | 118923 |
| 2026-06-03 | 41.50 | $41.38 | 106900 |
| 2026-06-02 | 41.51 | $41.55 | 88026 |
| 2026-06-01 | 41.46 | $41.56 | 335421 |
| 2026-05-29 | 41.40 | $41.53 | 386830 |
| 2026-05-28 | 41.33 | $41.49 | 706800 |
| 2026-05-27 | 41.25 | $41.37 | 114848 |
| 2026-05-26 | 41.19 | $41.40 | 599249 |
| 2026-05-22 | 41.11 | $41.16 | 180236 |
| 2026-05-21 | 41.08 | $41.11 | 232249 |
| 2026-05-20 | 41.07 | $41.04 | 265522 |
| 2026-05-19 | 41.07 | $40.72 | 118500 |
| 2026-05-18 | 41.17 | $40.89 | 141239 |
| 2026-05-15 | 41.24 | $40.88 | 191003 |
| 2026-05-14 | 41.32 | $41.25 | 292207 |
| 2026-05-13 | 41.30 | $41.20 | 75300 |
| 2026-05-12 | 41.29 | $41.11 | 127302 |
| 2026-05-11 | 41.30 | $41.27 | 158700 |
| 2026-05-08 | 41.26 | $41.34 | 144303 |
| 2026-05-07 | 41.19 | $41.15 | 119300 |
| 2026-05-06 | 41.15 | $41.31 | 133132 |
| 2026-05-05 | 41.06 | $40.95 | 98000 |
| 2026-05-04 | 41.05 | $40.78 | 141000 |
| 2026-05-01 | 41.09 | $40.99 | 700828 |
| 2026-04-30 | 41.08 | $40.97 | 209400 |
| 2026-04-29 | 41.06 | $40.73 | 136100 |
| 2026-04-28 | 41.10 | $40.84 | 69100 |
| 2026-04-27 | 41.12 | $40.96 | 73038 |
| 2026-04-24 | 41.10 | $41.01 | 174607 |
| 2026-04-23 | 41.05 | $40.83 | 147600 |
| 2026-04-22 | 41.05 | $40.98 | 64744 |
| 2026-04-21 | 40.99 | $40.84 | 101300 |
| 2026-04-20 | 40.96 | $41.04 | 115200 |
| 2026-04-17 | 40.86 | $41.13 | 323504 |
| 2026-04-16 | 40.69 | $40.83 | 57300 |
| 2026-04-15 | 40.59 | $40.85 | 48916 |
| 2026-04-14 | 40.45 | $40.84 | 152500 |
| 2026-04-13 | 40.28 | $40.63 | 650600 |
| 2026-04-10 | 40.14 | $40.47 | 249400 |
| 2026-04-09 | 40.02 | $40.50 | 115221 |
| 2026-04-08 | 39.87 | $40.45 | 144400 |
| 2026-04-07 | 39.70 | $39.99 | 118300 |
| 2026-04-06 | 39.64 | $39.95 | 145317 |
| 2026-04-02 | 39.58 | $39.90 | 175848 |
| 2026-04-01 | 39.53 | $40.01 | 255200 |
| 2026-03-31 | 39.44 | $39.89 | 264817 |
| 2026-03-30 | 39.38 | $39.44 | 185239 |
| 2026-03-27 | 39.45 | $39.35 | 289441 |
| 2026-03-26 | 39.57 | $39.53 | 86000 |
| 2026-03-25 | 39.67 | $39.93 | 157513 |
| 2026-03-24 | 39.67 | $39.68 | 104332 |
| 2026-03-23 | 39.75 | $39.83 | 172800 |
| 2026-03-20 | 39.81 | $39.52 | 252100 |
| 2026-03-19 | 39.99 | $40.01 | 314900 |
| 2026-03-18 | 40.05 | $39.98 | 156622 |
| 2026-03-17 | 40.14 | $40.29 | 101528 |
| 2026-03-16 | 40.16 | $40.18 | 145400 |
| 2026-03-13 | 40.22 | $39.92 | 270600 |
| 2026-03-12 | 40.38 | $40.04 | 823638 |
| 2026-03-11 | 40.55 | $40.39 | 155328 |
| 2026-03-10 | 40.64 | $40.49 | 200802 |
| 2026-03-09 | 40.72 | $40.55 | 231400 |
| 2026-03-06 | 40.79 | $40.41 | 372541 |
| 2026-03-05 | 40.94 | $40.58 | 327105 |
| 2026-03-04 | 41.05 | $40.81 | 114228 |
| 2026-03-03 | 41.13 | $40.72 | 170100 |
| 2026-03-02 | 41.24 | $41.05 | 130600 |
| 2026-02-27 | 41.27 | $41.26 | 150418 |
| 2026-02-26 | 41.24 | $41.26 | 147900 |
| 2026-02-25 | 41.20 | $41.28 | 102300 |
| 2026-02-24 | 41.14 | $41.18 | 124600 |
| 2026-02-23 | 41.10 | $41.05 | 141800 |
| 2026-02-20 | 41.09 | $41.16 | 152800 |
| 2026-02-19 | 41.04 | $41.03 | 159348 |
| 2026-02-18 | 41.01 | $41.02 | 97100 |
| 2026-02-17 | 40.98 | $41.03 | 177146 |
| 2026-02-13 | 40.95 | $40.99 | 197000 |
| 2026-02-12 | 40.91 | $40.89 | 316341 |
| 2026-02-11 | 40.90 | $41.00 | 182805 |
| 2026-02-10 | 40.84 | $40.96 | 143319 |
| 2026-02-09 | 40.79 | $40.93 | 88113 |
| 2026-02-06 | 40.73 | $40.79 | 98041 |
| 2026-02-05 | 40.70 | $40.55 | 151527 |
| 2026-02-04 | 40.75 | $40.57 | 106832 |
| 2026-02-03 | 40.79 | $40.65 | 235638 |
| 2026-02-02 | 40.82 | $40.77 | 280400 |
| 2026-01-30 | 40.81 | $40.73 | 136100 |
| 2026-01-29 | 40.82 | $40.86 | 289611 |
| 2026-01-28 | 40.78 | $40.83 | 151900 |
| 2026-01-27 | 40.74 | $40.86 | 96500 |
| 2026-01-26 | 40.68 | $40.75 | 93400 |
| 2026-01-23 | 40.65 | $40.69 | 109237 |
| 2026-01-22 | 40.62 | $40.65 | 153400 |
| 2026-01-21 | 40.60 | $40.57 | 106300 |
| 2026-01-20 | 40.60 | $40.36 | 418000 |
| 2026-01-16 | 40.66 | $40.62 | 286909 |
| 2026-01-15 | 40.65 | $40.70 | 310206 |
| 2026-01-14 | 40.62 | $40.67 | 166235 |
| 2026-01-13 | 40.59 | $40.67 | 136316 |
| 2026-01-12 | 40.55 | $40.65 | 363511 |
| 2026-01-09 | 40.50 | $40.62 | 149249 |
| 2026-01-08 | 40.46 | $40.50 | 129300 |
| 2026-01-07 | 40.44 | $40.55 | 100700 |
| 2026-01-06 | 40.40 | $40.57 | 104509 |
| 2026-01-05 | 40.35 | $40.47 | 332145 |
| 2026-01-02 | 40.31 | $40.32 | 340300 |
| 2025-12-31 | 40.32 | $40.13 | 360926 |
| 2025-12-30 | 40.39 | $40.41 | 258600 |
| 2025-12-29 | 40.39 | $40.40 | 401300 |
| 2025-12-26 | 40.39 | $40.41 | 120600 |
| 2025-12-24 | 40.39 | $40.29 | 31100 |
| 2025-12-23 | 40.42 | $40.30 | 151632 |
| 2025-12-22 | 40.46 | $40.54 | 167619 |
| 2025-12-19 | 40.43 | $40.48 | 265800 |
| 2025-12-18 | 40.41 | $40.43 | 173600 |
| 2025-12-17 | 40.41 | $40.30 | 117918 |
| 2025-12-16 | 40.45 | $40.42 | 108929 |
| 2025-12-15 | 40.45 | $40.40 | 329100 |
| 2025-12-12 | 40.46 | $40.37 | 196800 |
| 2025-12-11 | 40.49 | $40.55 | 156000 |
| 2025-12-10 | 40.46 | $40.51 | 180939 |
| 2025-12-09 | 40.44 | $40.36 | 169023 |
| 2025-12-08 | 40.46 | $40.47 | 256843 |
| 2025-12-05 | 40.45 | $40.47 | 258628 |
| 2025-12-04 | 40.43 | $40.47 | 84800 |
| 2025-12-03 | 40.41 | $40.49 | 517700 |
| 2025-12-02 | 40.38 | $40.42 | 131719 |
| 2025-12-01 | 40.37 | $40.44 | 135926 |
| 2025-11-28 | 40.35 | $40.70 | 108300 |
| 2025-11-26 | 40.24 | $40.55 | 242315 |
| 2025-11-25 | 40.15 | $40.45 | 138400 |
| 2025-11-24 | 40.08 | $40.27 | 179700 |
| 2025-11-21 | 40.05 | $40.09 | 155300 |
| 2025-11-20 | 40.08 | $39.90 | 120300 |
| 2025-11-19 | 40.17 | $40.03 | 75084 |
| 2025-11-18 | 40.24 | $40.05 | 171406 |
| 2025-11-17 | 40.32 | $40.13 | 147642 |
| 2025-11-14 | 40.40 | $40.25 | 170221 |
| 2025-11-13 | 40.45 | $40.31 | 89132 |
| 2025-11-12 | 40.50 | $40.77 | 393000 |
| 2025-11-11 | 40.41 | $40.53 | 121745 |
| 2025-11-10 | 40.38 | $40.43 | 95427 |
| 2025-11-07 | 40.37 | $40.25 | 120629 |
| 2025-11-06 | 40.41 | $40.25 | 105500 |
| 2025-11-05 | 40.47 | $40.26 | 72609 |
| 2025-11-04 | 40.53 | $40.27 | 90200 |
| 2025-11-03 | 40.61 | $40.49 | 79100 |
| 2025-10-31 | 40.62 | $40.51 | 163200 |
| 2025-10-30 | 40.64 | $40.49 | 100000 |
| 2025-10-29 | 40.66 | $40.61 | 169800 |
| 2025-10-28 | 40.64 | $40.78 | 147638 |
| 2025-10-27 | 40.56 | $40.75 | 158443 |
| 2025-10-24 | 40.47 | $40.54 | 153985 |
| 2025-10-23 | 40.43 | $40.46 | 63106 |
| 2025-10-22 | 40.41 | $40.44 | 119432 |
| 2025-10-21 | 40.38 | $40.48 | 194629 |
| 2025-10-20 | 40.33 | $40.51 | 116000 |
| 2025-10-17 | 40.26 | $40.33 | 163611 |
| 2025-10-16 | 40.22 | $40.31 | 171923 |
| 2025-10-15 | 40.19 | $40.27 | 80300 |
| 2025-10-14 | 40.16 | $40.17 | 45400 |
| 2025-10-13 | 40.16 | $40.12 | 73800 |
| 2025-10-10 | 40.17 | $39.89 | 45766 |
| 2025-10-09 | 40.26 | $40.15 | 110700 |
| 2025-10-08 | 40.28 | $40.28 | 83869 |
| 2025-10-07 | 40.26 | $40.19 | 81300 |
| 2025-10-06 | 40.26 | $40.23 | 81900 |
| 2025-10-03 | 40.25 | $40.25 | 112829 |
| 2025-10-02 | 40.23 | $40.21 | 82836 |
| 2025-10-01 | 40.21 | $40.28 | 57600 |
| 2025-09-30 | 40.16 | $40.16 | 56102 |
| 2025-09-29 | 40.15 | $40.11 | 89738 |
| 2025-09-26 | 40.14 | $40.01 | 59200 |
| 2025-09-25 | 40.15 | $39.94 | 80106 |
| 2025-09-24 | 40.19 | $40.03 | 78400 |
| 2025-09-23 | 40.21 | $40.14 | 53124 |
| 2025-09-22 | 40.19 | $40.13 | 98400 |
| 2025-09-19 | 40.17 | $40.09 | 79005 |
| 2025-09-18 | 40.16 | $40.06 | 145211 |
| 2025-09-17 | 40.14 | $40.08 | 102931 |
| 2025-09-16 | 40.12 | $40.15 | 135801 |
| 2025-09-15 | 40.06 | $40.17 | 224600 |
| 2025-09-12 | 39.98 | $40.05 | 131000 |
| 2025-09-11 | 39.91 | $40.11 | 76848 |
| 2025-09-10 | 39.81 | $39.90 | 78200 |
| 2025-09-09 | 39.75 | $39.85 | 69700 |
| 2025-09-08 | 39.69 | $39.86 | 180600 |
| 2025-09-05 | 39.61 | $39.72 | 53800 |
| 2025-09-04 | 39.56 | $39.62 | 56600 |
| 2025-09-03 | 39.52 | $39.41 | 51000 |
| 2025-09-02 | 39.54 | $39.38 | 48115 |
| 2025-08-29 | 39.57 | $39.54 | 30000 |
| 2025-08-28 | 39.56 | $39.62 | 149600 |
| 2025-08-27 | 39.52 | $39.56 | 56313 |
| 2025-08-26 | 39.49 | $39.53 | 56500 |
| 2025-08-25 | 39.45 | $39.45 | 73734 |
| 2025-08-22 | 39.43 | $39.59 | 66213 |
| 2025-08-21 | 39.37 | $39.22 | 145133 |
| 2025-08-20 | 39.40 | $39.32 | 116400 |
| 2025-08-19 | 39.40 | $39.36 | 55931 |
| 2025-08-18 | 39.40 | $39.36 | 79200 |
| 2025-08-15 | 39.38 | $39.36 | 52235 |
| 2025-08-14 | 39.37 | $39.39 | 80000 |
| 2025-08-13 | 39.34 | $39.52 | 52241 |
| 2025-08-12 | 39.25 | $39.36 | 320025 |
| 2025-08-11 | 39.20 | $39.21 | 78229 |
| 2025-08-08 | 39.18 | $39.24 | 97523 |
| 2025-08-07 | 39.15 | $39.18 | 74200 |
| 2025-08-06 | 39.13 | $39.19 | 57000 |
| 2025-08-05 | 39.10 | $39.11 | 46124 |
| 2025-08-04 | 39.09 | $39.13 | 49336 |
| 2025-08-01 | 39.06 | $38.98 | 101100 |
| 2025-07-31 | 39.08 | $38.98 | 54900 |
| 2025-07-30 | 39.10 | $39.00 | 94300 |
| 2025-07-29 | 39.11 | $39.15 | 65216 |
| 2025-07-28 | 39.08 | $39.03 | 69735 |
| 2025-07-25 | 39.08 | $39.24 | 59600 |
| 2025-07-24 | 39.01 | $39.08 | 41000 |
| 2025-07-23 | 38.97 | $39.11 | 93900 |
| 2025-07-22 | 38.91 | $39.03 | 45111 |
| 2025-07-21 | 38.87 | $38.95 | 54622 |
| 2025-07-18 | 38.83 | $38.85 | 104446 |
| 2025-07-17 | 38.82 | $38.82 | 456000 |
| 2025-07-16 | 38.82 | $38.64 | 102000 |
| 2025-07-15 | 38.88 | $38.64 | 52544 |
| 2025-07-14 | 38.94 | $38.87 | 361832 |
| 2025-07-11 | 38.94 | $38.77 | 73643 |
| 2025-07-10 | 38.97 | $38.90 | 78832 |
| 2025-07-09 | 38.97 | $38.89 | 50000 |
| 2025-07-08 | 38.96 | $38.73 | 213334 |
| 2025-07-07 | 39.00 | $38.73 | 97933 |
| 2025-07-03 | 39.04 | $38.95 | 45700 |
| 2025-07-02 | 39.02 | $38.99 | 111417 |
| 2025-07-01 | 38.98 | $39.05 | 69149 |
| 2025-06-30 | 38.90 | $39.07 | 63600 |
| 2025-06-27 | 38.80 | $38.94 | 198700 |
| 2025-06-26 | 38.72 | $38.89 | 303402 |
| 2025-06-25 | 38.63 | $38.75 | 48716 |
| 2025-06-24 | 38.56 | $38.76 | 79500 |
| 2025-06-23 | 38.47 | $38.39 | 80100 |
| 2025-06-20 | 38.47 | $38.36 | 72145 |
| 2025-06-18 | 38.49 | $38.35 | 71839 |
| 2025-06-17 | 38.50 | $38.36 | 127500 |
| 2025-06-16 | 38.52 | $38.40 | 496800 |
| 2025-06-13 | 38.52 | $38.37 | 55912 |
| 2025-06-12 | 38.53 | $38.69 | 47432 |
| 2025-06-11 | 38.44 | $38.48 | 93800 |
| 2025-06-10 | 38.39 | $38.39 | 48907 |
| 2025-06-09 | 38.35 | $38.30 | 110719 |
| 2025-06-06 | 38.33 | $38.25 | 78129 |
| 2025-06-05 | 38.32 | $38.24 | 48220 |
| 2025-06-04 | 38.31 | $38.35 | 63600 |
| 2025-06-03 | 38.26 | $38.18 | 50000 |
| 2025-06-02 | 38.25 | $38.22 | 46133 |
| 2025-05-30 | 38.22 | $38.21 | 45028 |
| 2025-05-29 | 38.18 | $38.13 | 127100 |
| 2025-05-28 | 38.15 | $38.06 | 41412 |
| 2025-05-27 | 38.14 | $38.17 | 264440 |
| 2025-05-23 | 38.09 | $37.88 | 58622 |
| 2025-05-22 | 38.12 | $37.92 | 84700 |
| 2025-05-21 | 38.13 | $37.80 | 65327 |
| 2025-05-20 | 38.18 | $38.11 | 96207 |
| 2025-05-19 | 38.15 | $38.18 | 66600 |
| 2025-05-16 | 38.07 | $38.07 | 78023 |
| 2025-05-15 | 38.01 | $38.04 | 144023 |
| 2025-05-14 | 37.95 | $37.87 | 181600 |
| 2025-05-13 | 37.92 | $37.97 | 157100 |
| 2025-05-12 | 37.84 | $37.88 | 321800 |
| 2025-05-09 | 37.78 | $37.66 | 108701 |
| 2025-05-08 | 37.77 | $37.65 | 218700 |
| 2025-05-07 | 37.76 | $37.71 | 252300 |
| 2025-05-06 | 37.72 | $37.65 | 58300 |
| 2025-05-05 | 37.69 | $37.59 | 89000 |
| 2025-05-02 | 37.66 | $37.73 | 105812 |
| 2025-05-01 | 37.59 | $37.81 | 61809 |
| 2025-04-30 | 37.47 | $37.71 | 102000 |
| 2025-04-29 | 37.36 | $37.73 | 38800 |
| 2025-04-28 | 37.21 | $37.63 | 59400 |
| 2025-04-25 | 37.07 | $37.57 | 61600 |
| 2025-04-24 | 36.91 | $37.43 | 86447 |
| 2025-04-23 | 36.76 | $37.11 | 72329 |
| 2025-04-22 | 36.68 | $36.93 | 70700 |
| 2025-04-21 | 36.65 | $36.63 | 638941 |
| 2025-04-17 | 36.71 | $37.05 | 272238 |
| 2025-04-16 | 36.66 | $37.00 | 214912 |
| 2025-04-15 | 36.61 | $37.02 | 76700 |
| 2025-04-14 | 36.55 | $36.86 | 175331 |
| 2025-04-11 | 36.54 | $36.61 | 183000 |
| 2025-04-10 | 36.61 | $36.46 | 193805 |
| 2025-04-09 | 36.75 | $36.96 | 397441 |
| 2025-04-08 | 36.77 | $36.09 | 243119 |
| 2025-04-07 | 37.07 | $36.30 | 439200 |
| 2025-04-04 | 37.38 | $36.75 | 232600 |
| 2025-04-03 | 37.61 | $37.44 | 164300 |
| 2025-04-02 | 37.68 | $37.75 | 65041 |
| 2025-04-01 | 37.67 | $37.76 | 75108 |
| 2025-03-31 | 37.64 | $37.63 | 52541 |
| 2025-03-28 | 37.66 | $37.58 | 112900 |
| 2025-03-27 | 37.70 | $37.68 | 55000 |
| 2025-03-26 | 37.71 | $37.68 | 47800 |
| 2025-03-25 | 37.73 | $37.81 | 40300 |
| 2025-03-24 | 37.71 | $37.80 | 95446 |
| 2025-03-21 | 37.70 | $37.83 | 65500 |
| 2025-03-20 | 37.66 | $37.79 | 100100 |
| 2025-03-19 | 37.64 | $37.89 | 859415 |
| 2025-03-18 | 37.58 | $37.68 | 59900 |
| 2025-03-17 | 37.57 | $37.78 | 72800 |
| 2025-03-14 | 37.54 | $37.63 | 72603 |
| 2025-03-13 | 37.54 | $37.36 | 71516 |
| 2025-03-12 | 37.64 | $37.39 | 52416 |
| 2025-03-11 | 37.74 | $37.45 | 261700 |
| 2025-03-10 | 37.85 | $37.61 | 87533 |
| 2025-03-07 | 37.94 | $37.79 | 59138 |
| 2025-03-06 | 37.99 | $37.74 | 74029 |
| 2025-03-05 | 38.06 | $37.96 | 119200 |
| 2025-03-04 | 38.08 | $37.84 | 126827 |
| 2025-03-03 | 38.14 | $38.06 | 145300 |
| 2025-02-28 | 38.14 | $38.14 | 56710 |
| 2025-02-27 | 38.11 | $37.95 | 240300 |
| 2025-02-26 | 38.13 | $38.15 | 48100 |
| 2025-02-25 | 38.10 | $38.07 | 43300 |
| 2025-02-24 | 38.08 | $37.95 | 77900 |
| 2025-02-21 | 38.09 | $37.99 | 62700 |
| 2025-02-20 | 38.09 | $38.06 | 50100 |
| 2025-02-19 | 38.06 | $38.02 | 325400 |
| 2025-02-18 | 38.04 | $38.01 | 79838 |
| 2025-02-14 | 38.01 | $38.06 | 50031 |
| 2025-02-13 | 37.96 | $37.98 | 81500 |
| 2025-02-12 | 37.92 | $37.72 | 55511 |
| 2025-02-11 | 37.95 | $37.85 | 122100 |
| 2025-02-10 | 37.94 | $37.88 | 59531 |
| 2025-02-07 | 37.93 | $37.81 | 108400 |
| 2025-02-06 | 37.93 | $37.92 | 114811 |
| 2025-02-05 | 37.89 | $37.96 | 102000 |
| 2025-02-04 | 37.82 | $37.79 | 71200 |
| 2025-02-03 | 37.80 | $37.70 | 61724 |
| 2025-01-31 | 37.79 | $37.77 | 147600 |
| 2025-01-30 | 37.77 | $37.91 | 168309 |
| 2025-01-29 | 37.69 | $37.70 | 60916 |
| 2025-01-28 | 37.65 | $37.80 | 135645 |
| 2025-01-27 | 37.58 | $37.73 | 1.4M |
| 2025-01-24 | 37.51 | $37.79 | 203404 |
| 2025-01-23 | 37.41 | $37.64 | 227600 |
| 2025-01-22 | 37.33 | $37.69 | 122721 |
| 2025-01-21 | 37.22 | $37.65 | 370630 |
| 2025-01-17 | 37.10 | $37.44 | 383000 |
| 2025-01-16 | 37.03 | $37.38 | 987140 |
| 2025-01-15 | 36.96 | $37.33 | 44100 |
| 2025-01-14 | 36.90 | $36.95 | 50200 |
| 2025-01-13 | 36.94 | $36.86 | 443400 |
| 2025-01-10 | 37.04 | $36.91 | 264013 |
| 2025-01-08 | 37.14 | $37.24 | 144506 |
| 2025-01-07 | 37.16 | $37.20 | 70600 |
| 2025-01-06 | 37.21 | $37.40 | 508214 |
| 2025-01-03 | 37.20 | $37.33 | 105300 |
| 2025-01-02 | 37.23 | $37.24 | 142100 |
| 2024-12-31 | 37.29 | $37.30 | 538946 |
| 2024-12-30 | 37.34 | $37.33 | 340200 |
| 2024-12-27 | 37.41 | $37.38 | 1.0M |
| 2024-12-26 | 37.48 | $37.49 | 193700 |
| 2024-12-24 | 37.54 | $37.46 | 118928 |
| 2024-12-23 | 37.61 | $37.32 | 624421 |
| 2024-12-20 | 37.76 | $37.35 | 150200 |
| 2024-12-19 | 37.93 | $37.49 | 229700 |
| 2024-12-18 | 38.09 | $37.54 | 192506 |
| 2024-12-17 | 38.27 | $38.07 | 298600 |
| 2024-12-16 | 38.32 | $38.11 | 1.1M |
| 2024-12-13 | 38.37 | $38.10 | 220600 |
| 2024-12-12 | 38.44 | $38.21 | 235900 |
| 2024-12-11 | 38.48 | $38.38 | 152510 |
| 2024-12-10 | 38.47 | $38.32 | 325811 |
| 2024-12-09 | 38.47 | $38.44 | 159700 |
| 2024-12-06 | 38.44 | $38.51 | 269201 |
| 2024-12-05 | 38.38 | $38.44 | 285831 |
| 2024-12-04 | 38.32 | $38.40 | 144569 |
| 2024-12-03 | 38.25 | $38.31 | 100000 |
| 2024-12-02 | 38.20 | $38.42 | 118514 |
| 2024-11-29 | 38.11 | $38.38 | 53609 |
| 2024-11-27 | 38.00 | $38.16 | 78418 |
| 2024-11-26 | 37.94 | $38.13 | 91519 |
| 2024-11-25 | 37.87 | $38.14 | 105739 |
| 2024-11-22 | 37.79 | $37.92 | 99239 |
| 2024-11-21 | 37.77 | $37.86 | 127300 |
| 2024-11-20 | 37.75 | $37.81 | 93409 |
| 2024-11-19 | 37.75 | $37.83 | 90800 |
| 2024-11-18 | 37.75 | $37.76 | 66200 |
| 2024-11-15 | 37.77 | $37.69 | 35946 |
| 2024-11-14 | 37.82 | $37.78 | 68223 |
| 2024-11-13 | 37.85 | $37.85 | 159200 |
| 2024-11-12 | 37.87 | $37.87 | 47948 |
| 2024-11-11 | 37.88 | $38.10 | 190300 |
| 2024-11-08 | 37.83 | $38.10 | 240408 |
| 2024-11-07 | 37.77 | $38.11 | 96147 |
| 2024-11-06 | 37.70 | $37.84 | 107707 |
| 2024-11-05 | 37.69 | $37.85 | 56241 |
| 2024-11-04 | 37.69 | $37.67 | 118508 |
| 2024-11-01 | 37.75 | $37.69 | 105336 |
| 2024-10-31 | 37.81 | $37.74 | 135100 |
| 2024-10-30 | 37.88 | $37.91 | 90638 |
| 2024-10-29 | 37.91 | $37.98 | 97616 |
| 2024-10-28 | 37.93 | $37.97 | 81200 |
| 2024-10-25 | 37.95 | $37.91 | 70300 |
| 2024-10-24 | 38.01 | $37.95 | 85120 |
| 2024-10-23 | 38.06 | $37.88 | 30708 |
| 2024-10-22 | 38.16 | $38.05 | 44800 |
| 2024-10-21 | 38.21 | $38.15 | 74600 |
| 2024-10-18 | 38.26 | $38.37 | 42000 |
| 2024-10-17 | 38.24 | $38.24 | 329400 |
| 2024-10-16 | 38.26 | $38.37 | 33428 |
| 2024-10-15 | 38.24 | $38.26 | 49700 |
| 2024-10-14 | 38.25 | $38.31 | 30240 |
| 2024-10-11 | 38.26 | $38.27 | 35747 |
| 2024-10-10 | 38.27 | $38.17 | 174100 |
| 2024-10-09 | 38.33 | $38.20 | 166400 |
| 2024-10-08 | 38.38 | $38.23 | 39447 |
| 2024-10-07 | 38.44 | $38.12 | 60740 |
| 2024-10-04 | 38.54 | $38.26 | 33354 |
| 2024-10-03 | 38.63 | $38.36 | 43300 |
| 2024-10-02 | 38.69 | $38.50 | 224412 |
| 2024-10-01 | 38.72 | $38.64 | 65500 |
| 2024-09-30 | 38.72 | $38.66 | 75744 |
| 2024-09-27 | 38.70 | $38.73 | 42648 |
| 2024-09-26 | 38.65 | $38.65 | 39700 |
| 2024-09-25 | 38.61 | $38.51 | 55800 |
| 2024-09-24 | 38.61 | $38.65 | 54200 |
| 2024-09-23 | 38.56 | $38.55 | 32325 |
| 2024-09-20 | 38.52 | $38.51 | 45347 |
| 2024-09-19 | 38.48 | $38.60 | 39048 |
| 2024-09-18 | 38.41 | $38.35 | 67400 |
| 2024-09-17 | 38.40 | $38.43 | 47520 |
| 2024-09-16 | 38.35 | $38.50 | 331900 |
| 2024-09-13 | 38.27 | $38.39 | 28615 |
| 2024-09-12 | 38.20 | $38.30 | 58400 |
| 2024-09-11 | 38.15 | $38.15 | 32300 |
| 2024-09-10 | 38.12 | $38.12 | 45518 |
| 2024-09-09 | 38.10 | $38.00 | 45300 |
| 2024-09-06 | 38.11 | $37.84 | 62400 |
| 2024-09-05 | 38.18 | $38.06 | 106600 |
| 2024-09-04 | 38.18 | $37.99 | 32011 |
| 2024-09-03 | 38.20 | $37.94 | 69200 |
| 2024-08-30 | 38.24 | $38.14 | 47549 |
| 2024-08-29 | 38.22 | $38.09 | 38400 |
| 2024-08-28 | 38.21 | $38.05 | 71100 |
| 2024-08-27 | 38.20 | $38.17 | 33700 |
| 2024-08-26 | 38.15 | $38.19 | 56100 |
| 2024-08-23 | 38.08 | $38.23 | 34700 |
| 2024-08-22 | 37.98 | $37.94 | 39200 |
| 2024-08-21 | 37.94 | $38.15 | 33046 |
| 2024-08-20 | 37.82 | $38.01 | 33406 |
| 2024-08-19 | 37.71 | $37.99 | 191700 |
| 2024-08-16 | 37.59 | $37.84 | 26236 |
| 2024-08-15 | 37.48 | $37.72 | 35200 |
| 2024-08-14 | 37.39 | $37.63 | 75835 |
| 2024-08-13 | 37.31 | $37.60 | 36700 |
| 2024-08-12 | 37.22 | $37.34 | 33215 |
| 2024-08-09 | 37.18 | $37.30 | 30600 |
| 2024-08-08 | 37.16 | $37.15 | 35800 |
| 2024-08-07 | 37.18 | $36.95 | 65518 |
| 2024-08-06 | 37.26 | $37.05 | 91511 |
| 2024-08-05 | 37.33 | $37.10 | 105700 |
| 2024-08-02 | 37.40 | $37.44 | 65445 |
| 2024-08-01 | 37.38 | $37.48 | 30000 |
| 2024-07-31 | 37.34 | $37.57 | 76900 |
| 2024-07-30 | 37.26 | $37.28 | 85442 |
| 2024-07-29 | 37.25 | $37.26 | 19148 |
| 2024-07-26 | 37.25 | $37.25 | 35024 |
| 2024-07-25 | 37.25 | $37.02 | 64621 |
| 2024-07-24 | 37.32 | $37.00 | 53800 |
| 2024-07-23 | 37.41 | $37.29 | 51400 |
| 2024-07-22 | 37.43 | $37.32 | 85102 |
| 2024-07-19 | 37.44 | $37.19 | 566100 |
| 2024-07-18 | 37.49 | $37.34 | 41946 |
| 2024-07-17 | 37.50 | $37.51 | 30013 |
| 2024-07-16 | 37.46 | $37.65 | 49400 |
| 2024-07-15 | 37.37 | $37.44 | 54407 |
| 2024-07-12 | 37.31 | $37.48 | 61419 |
| 2024-07-11 | 37.23 | $37.39 | 43700 |
| 2024-07-10 | 37.15 | $37.29 | 23600 |
| 2024-07-09 | 37.09 | $37.13 | 34821 |
| 2024-07-08 | 37.07 | $37.16 | 66100 |
| 2024-07-05 | 37.03 | $37.14 | 39829 |
| 2024-07-03 | 36.99 | $36.98 | 26300 |
| 2024-07-02 | 36.98 | $36.80 | 20000 |
| 2024-07-01 | 37.04 | $36.83 | 32000 |
| 2024-06-28 | 37.09 | $36.93 | 27100 |
| 2024-06-27 | 37.12 | $37.04 | 42144 |
| 2024-06-26 | 37.12 | $36.95 | 34600 |
| 2024-06-25 | 37.15 | $37.13 | 29573 |
| 2024-06-24 | 37.12 | $37.06 | 37533 |
| 2024-06-21 | 37.10 | $37.07 | 64305 |
| 2024-06-20 | 37.08 | $37.06 | 65300 |
| 2024-06-18 | 37.05 | $37.12 | 613700 |
| 2024-06-17 | 37.00 | $36.99 | 48900 |
| 2024-06-14 | 36.97 | $37.03 | 32418 |
| 2024-06-13 | 36.91 | $37.01 | 30142 |
| 2024-06-12 | 36.85 | $36.95 | 26100 |
| 2024-06-11 | 36.80 | $36.77 | 55800 |
| 2024-06-10 | 36.79 | $36.66 | 127911 |
| 2024-06-07 | 36.81 | $36.66 | 146811 |
| 2024-06-06 | 36.83 | $36.95 | 47611 |
| 2024-06-05 | 36.76 | $36.89 | 204109 |
| 2024-06-04 | 36.69 | $36.72 | 31900 |
| 2024-06-03 | 36.66 | $36.71 | 26200 |
| 2024-05-31 | 36.62 | $36.57 | 54211 |
| 2024-05-30 | 36.62 | $36.42 | 84600 |
| 2024-05-29 | 36.67 | $36.32 | 44400 |
| 2024-05-28 | 36.75 | $36.53 | 70220 |
| 2024-05-24 | 36.79 | $36.63 | 28424 |
| 2024-05-23 | 36.79 | $36.52 | 57900 |
| 2024-05-22 | 36.84 | $36.68 | 47100 |
| 2024-05-21 | 36.83 | $36.81 | 25908 |
| 2024-05-20 | 36.78 | $36.76 | 49200 |
| 2024-05-17 | 36.73 | $36.73 | 94939 |
| 2024-05-16 | 36.67 | $36.78 | 59617 |
| 2024-05-15 | 36.59 | $36.87 | 53024 |
| 2024-05-14 | 36.45 | $36.56 | 49442 |
| 2024-05-13 | 36.38 | $36.45 | 59508 |
| 2024-05-10 | 36.32 | $36.43 | 56726 |
| 2024-05-09 | 36.26 | $36.49 | 40600 |
| 2024-05-08 | 36.17 | $36.37 | 43102 |
| 2024-05-07 | 36.09 | $36.41 | 34300 |
| 2024-05-06 | 35.98 | $36.38 | 102300 |
| 2024-05-03 | 35.86 | $36.24 | 60100 |
| 2024-05-02 | 35.76 | $36.00 | 60418 |
| 2024-05-01 | 35.72 | $35.81 | 58300 |
| 2024-04-30 | 35.73 | $35.77 | 33319 |
| 2024-04-29 | 35.76 | $36.06 | 44000 |
| 2024-04-26 | 35.70 | $35.96 | 61900 |
| 2024-04-25 | 35.67 | $35.76 | 32532 |
| 2024-04-24 | 35.70 | $35.88 | 146000 |
| 2024-04-23 | 35.70 | $35.95 | 47800 |
| 2024-04-22 | 35.68 | $35.78 | 66200 |
| 2024-04-19 | 35.72 | $35.66 | 75100 |
| 2024-04-18 | 35.80 | $35.77 | 42719 |
| 2024-04-17 | 35.88 | $35.74 | 48000 |
| 2024-04-16 | 35.99 | $35.71 | 123417 |
| 2024-04-15 | 36.13 | $35.84 | 207720 |
| 2024-04-12 | 36.26 | $36.07 | 34600 |
| 2024-04-11 | 36.36 | $36.20 | 53111 |
| 2024-04-10 | 36.43 | $36.12 | 75200 |
| 2024-04-09 | 36.55 | $36.55 | 62747 |
| 2024-04-08 | 36.55 | $36.50 | 35300 |
| 2024-04-05 | 36.57 | $36.44 | 122100 |
| 2024-04-04 | 36.62 | $36.44 | 78216 |
| 2024-04-03 | 36.67 | $36.51 | 49476 |
| 2024-04-02 | 36.72 | $36.48 | 53900 |
| 2024-04-01 | 36.78 | $36.66 | 96115 |
| 2024-03-28 | 36.79 | $36.83 | 42400 |
| 2024-03-27 | 36.75 | $36.85 | 36726 |
| 2024-03-26 | 36.70 | $36.67 | 50402 |
| 2024-03-25 | 36.69 | $36.67 | 39120 |
| 2024-03-22 | 36.67 | $36.72 | 191422 |
| 2024-03-21 | 36.63 | $36.70 | 44400 |
| 2024-03-20 | 36.59 | $36.66 | 48500 |
| 2024-03-19 | 36.55 | $36.47 | 39632 |
| 2024-03-18 | 36.56 | $36.41 | 63649 |
| 2024-03-15 | 36.59 | $36.40 | 43936 |
| 2024-03-14 | 36.63 | $36.42 | 206832 |
| 2024-03-13 | 36.66 | $36.59 | 98500 |
| 2024-03-12 | 36.65 | $36.69 | 63600 |
| 2024-03-11 | 36.60 | $36.64 | 142018 |
| 2024-03-08 | 36.55 | $36.66 | 73400 |
| 2024-03-07 | 36.49 | $36.67 | 57424 |
| 2024-03-06 | 36.40 | $36.46 | 125111 |
| 2024-03-05 | 36.36 | $36.39 | 39940 |
| 2024-03-04 | 36.33 | $36.37 | 32910 |
| 2024-03-01 | 36.29 | $36.52 | 43047 |
| 2024-02-29 | 36.21 | $36.31 | 61936 |
| 2024-02-28 | 36.16 | $36.20 | 39000 |
| 2024-02-27 | 36.15 | $36.21 | 33700 |
| 2024-02-26 | 36.12 | $36.20 | 38142 |
| 2024-02-23 | 36.09 | $36.27 | 46800 |
| 2024-02-22 | 36.04 | $36.16 | 141834 |
| 2024-02-21 | 36.00 | $36.00 | 123800 |
| 2024-02-20 | 36.01 | $36.03 | 111325 |
| 2024-02-16 | 36.01 | $36.01 | 39400 |
| 2024-02-15 | 36.02 | $36.15 | 62958 |
| 2024-02-14 | 35.99 | $35.97 | 47703 |
| 2024-02-13 | 36.01 | $35.74 | 52817 |
| 2024-02-12 | 36.10 | $36.11 | 50637 |
| 2024-02-09 | 36.09 | $36.11 | 71800 |
| 2024-02-08 | 36.08 | $36.03 | 76500 |
| 2024-02-07 | 36.10 | $36.10 | 143500 |
| 2024-02-06 | 36.09 | $36.10 | 44100 |
| 2024-02-05 | 36.09 | $35.94 | 51000 |
| 2024-02-02 | 36.13 | $36.17 | 68905 |
| 2024-02-01 | 36.11 | $36.37 | 29500 |
| 2024-01-31 | 36.01 | $36.18 | 92600 |
| 2024-01-30 | 35.96 | $36.14 | 158300 |
| 2024-01-29 | 35.91 | $36.14 | 616700 |
| 2024-01-26 | 35.84 | $35.97 | 130627 |
| 2024-01-25 | 35.82 | $35.98 | 39203 |
| 2024-01-24 | 35.78 | $35.85 | 81613 |
| 2024-01-23 | 35.78 | $35.83 | 112038 |
| 2024-01-22 | 35.79 | $35.89 | 411512 |
| 2024-01-19 | 35.78 | $35.82 | 116227 |
| 2024-01-18 | 35.79 | $35.70 | 135026 |
| 2024-01-17 | 35.84 | $35.65 | 106719 |
| 2024-01-16 | 35.92 | $35.78 | 287728 |
| 2024-01-12 | 35.97 | $36.03 | 192508 |
| 2024-01-11 | 35.95 | $35.97 | 752903 |
| 2024-01-10 | 35.95 | $35.88 | 183900 |
| 2024-01-09 | 35.98 | $35.84 | 121626 |
| 2024-01-08 | 36.02 | $35.89 | 368800 |
| 2024-01-05 | 36.05 | $35.69 | 471700 |
| 2024-01-04 | 36.15 | $35.76 | 361300 |
| 2024-01-03 | 36.25 | $35.87 | 83500 |
| 2024-01-02 | 36.33 | $35.97 | 499838 |
| 2023-12-29 | 36.39 | $36.15 | 120304 |
| 2023-12-28 | 36.40 | $36.23 | 300609 |
| 2023-12-27 | 36.38 | $36.27 | 770205 |
| 2023-12-26 | 36.34 | $36.07 | 155100 |
| 2023-12-22 | 36.34 | $36.01 | 253944 |
| 2023-12-21 | 36.36 | $36.30 | 243400 |
| 2023-12-20 | 36.28 | $36.16 | 140622 |
| 2023-12-19 | 36.22 | $36.20 | 207600 |
| 2023-12-18 | 36.12 | $36.09 | 247800 |
| 2023-12-15 | 36.03 | $36.10 | 235441 |
| 2023-12-14 | 35.91 | $36.16 | 284230 |
| 2023-12-13 | 35.74 | $35.89 | 194549 |
| 2023-12-12 | 35.61 | $35.49 | 248817 |
| 2023-12-11 | 35.57 | $35.42 | 804734 |
| 2023-12-08 | 35.54 | $35.32 | 261400 |
| 2023-12-07 | 35.53 | $35.42 | 349500 |
| 2023-12-06 | 35.48 | $35.36 | 153038 |
| 2023-12-05 | 35.43 | $35.28 | 229100 |
| 2023-12-04 | 35.38 | $35.19 | 551600 |
| 2023-12-01 | 35.35 | $35.38 | 134700 |
| 2023-11-30 | 35.24 | $35.08 | 321700 |
| 2023-11-29 | 35.20 | $35.15 | 240427 |
| 2023-11-28 | 35.11 | $35.05 | 247837 |
| 2023-11-27 | 35.04 | $34.90 | 298500 |
| 2023-11-24 | 34.99 | $34.84 | 223500 |
| 2023-11-22 | 34.94 | $34.89 | 273500 |
| 2023-11-21 | 34.85 | $34.84 | 478400 |
| 2023-11-20 | 34.76 | $34.86 | 233200 |
| 2023-11-17 | 34.64 | $34.71 | 218300 |
| 2023-11-16 | 34.52 | $34.65 | 447324 |
| 2023-11-15 | 34.40 | $34.53 | 276300 |
| 2023-11-14 | 34.29 | $34.62 | 175243 |
| 2023-11-13 | 34.12 | $34.12 | 661000 |
| 2023-11-10 | 34.07 | $34.14 | 133600 |
| 2023-11-09 | 33.99 | $33.98 | 181922 |
| 2023-11-08 | 33.95 | $34.20 | 129823 |
| 2023-11-07 | 33.83 | $34.13 | 85231 |
| 2023-11-06 | 33.70 | $34.03 | 232900 |
| 2023-11-03 | 33.57 | $34.14 | 124432 |
| 2023-11-02 | 33.39 | $33.88 | 196631 |
| 2023-11-01 | 33.25 | $33.62 | 166605 |
| 2023-10-31 | 33.16 | $33.31 | 94421 |
| 2023-10-30 | 33.15 | $33.25 | 138912 |
| 2023-10-27 | 33.17 | $33.17 | 155917 |
| 2023-10-26 | 33.22 | $33.19 | 118349 |
| 2023-10-25 | 33.27 | $33.19 | 117400 |
| 2023-10-24 | 33.35 | $33.47 | 124400 |
| 2023-10-23 | 33.35 | $33.32 | 119400 |
| 2023-10-20 | 33.41 | $33.25 | 54010 |
| 2023-10-19 | 33.51 | $33.28 | 41400 |
| 2023-10-18 | 33.62 | $33.44 | 109233 |
| 2023-10-17 | 33.71 | $33.73 | 113800 |
| 2023-10-16 | 33.73 | $33.86 | 819342 |
| 2023-10-13 | 33.72 | $33.86 | 403748 |
| 2023-10-12 | 33.70 | $33.84 | 50900 |
| 2023-10-11 | 33.69 | $34.11 | 88708 |
| 2023-10-10 | 33.60 | $33.94 | 46200 |
| 2023-10-09 | 33.55 | $33.89 | 35400 |
| 2023-10-06 | 33.51 | $33.63 | 116903 |
| 2023-10-05 | 33.54 | $33.59 | 71116 |
| 2023-10-04 | 33.61 | $33.56 | 161000 |
| 2023-10-03 | 33.70 | $33.37 | 105200 |
| 2023-10-02 | 33.88 | $33.76 | 116500 |
| 2023-09-29 | 33.97 | $33.96 | 47400 |
| 2023-09-28 | 34.03 | $34.02 | 107334 |
| 2023-09-27 | 34.09 | $33.87 | 180222 |
| 2023-09-26 | 34.21 | $33.96 | 178700 |
| 2023-09-25 | 34.33 | $34.13 | 128112 |
| 2023-09-22 | 34.43 | $34.27 | 68300 |
| 2023-09-21 | 34.50 | $34.19 | 75100 |
| 2023-09-20 | 34.62 | $34.52 | 97700 |
| 2023-09-19 | 34.66 | $34.60 | 57923 |
| 2023-09-18 | 34.69 | $34.67 | 89231 |
| 2023-09-15 | 34.70 | $34.68 | 759537 |
| 2023-09-14 | 34.71 | $34.78 | 106100 |
| 2023-09-13 | 34.70 | $34.71 | 83300 |
| 2023-09-12 | 34.70 | $34.73 | 96417 |
| 2023-09-11 | 34.70 | $34.72 | 66700 |
| 2023-09-08 | 34.70 | $34.71 | 56535 |
| 2023-09-07 | 34.70 | $34.64 | 163500 |
| 2023-09-06 | 34.73 | $34.61 | 102300 |
| 2023-09-05 | 34.78 | $34.71 | 83534 |
| 2023-09-01 | 34.81 | $34.99 | 123044 |
| 2023-08-31 | 34.75 | $35.05 | 56100 |
| 2023-08-30 | 34.66 | $35.02 | 50728 |
| 2023-08-29 | 34.57 | $35.01 | 348000 |
| 2023-08-28 | 34.46 | $34.73 | 73400 |
| 2023-08-25 | 34.42 | $34.61 | 74808 |
| 2023-08-24 | 34.41 | $34.55 | 60305 |
| 2023-08-23 | 34.42 | $34.72 | 205917 |
| 2023-08-22 | 34.39 | $34.41 | 49000 |
| 2023-08-21 | 34.45 | $34.40 | 89122 |
| 2023-08-18 | 34.53 | $34.46 | 79700 |
| 2023-08-17 | 34.62 | $34.43 | 40446 |
| 2023-08-16 | 34.74 | $34.54 | 130643 |
| 2023-08-15 | 34.85 | $34.67 | 62030 |
| 2023-08-14 | 34.95 | $34.85 | 221800 |
| 2023-08-11 | 35.02 | $34.91 | 37236 |
| 2023-08-10 | 35.08 | $34.99 | 48626 |
| 2023-08-09 | 35.13 | $35.11 | 48422 |
| 2023-08-08 | 35.16 | $35.10 | 61204 |
| 2023-08-07 | 35.19 | $35.13 | 54200 |
| 2023-08-04 | 35.23 | $35.07 | 110100 |
| 2023-08-03 | 35.29 | $34.87 | 66515 |
| 2023-08-02 | 35.43 | $35.08 | 70244 |
| 2023-08-01 | 35.54 | $35.36 | 63630 |
| 2023-07-31 | 35.57 | $35.57 | 62716 |
| 2023-07-28 | 35.55 | $35.53 | 109200 |
| 2023-07-27 | 35.53 | $35.34 | 132904 |
| 2023-07-26 | 35.57 | $35.57 | 77800 |
| 2023-07-25 | 35.53 | $35.50 | 229600 |
| 2023-07-24 | 35.51 | $35.49 | 58930 |
| 2023-07-21 | 35.49 | $35.45 | 82200 |
| 2023-07-20 | 35.47 | $35.45 | 59800 |
| 2023-07-19 | 35.45 | $35.64 | 47800 |
| 2023-07-18 | 35.36 | $35.57 | 129800 |
| 2023-07-17 | 35.26 | $35.40 | 124922 |
| 2023-07-14 | 35.20 | $35.40 | 170300 |
| 2023-07-13 | 35.13 | $35.54 | 198200 |
| 2023-07-12 | 35.00 | $35.30 | 63600 |
| 2023-07-11 | 34.91 | $34.91 | 212900 |
| 2023-07-10 | 34.93 | $34.81 | 116100 |
| 2023-07-07 | 34.98 | $34.75 | 65527 |
| 2023-07-06 | 35.07 | $34.73 | 63012 |
| 2023-07-05 | 35.18 | $34.94 | 80120 |
| 2023-07-03 | 35.24 | $35.26 | 93348 |
| 2023-06-30 | 35.22 | $35.24 | 124848 |
| 2023-06-29 | 35.21 | $35.09 | 52000 |
| 2023-06-28 | 35.23 | $35.21 | 120300 |
| 2023-06-27 | 35.22 | $35.16 | 92431 |
| 2023-06-26 | 35.22 | $35.09 | 53541 |
| 2023-06-23 | 35.24 | $35.09 | 82700 |
| 2023-06-22 | 35.27 | $35.13 | 105811 |
| 2023-06-21 | 35.28 | $35.27 | 84021 |
| 2023-06-20 | 35.26 | $35.26 | 357400 |
| 2023-06-16 | 35.22 | $35.30 | 363000 |
| 2023-06-15 | 35.17 | $35.41 | 150714 |
| 2023-06-14 | 35.07 | $35.18 | 63527 |
| 2023-06-13 | 35.02 | $35.11 | 220800 |
| 2023-06-12 | 34.98 | $35.13 | 79900 |
| 2023-06-09 | 34.92 | $34.96 | 81100 |
| 2023-06-08 | 34.90 | $35.05 | 58200 |
| 2023-06-07 | 34.85 | $34.88 | 212400 |
| 2023-06-06 | 34.85 | $35.01 | 108100 |
| 2023-06-05 | 34.80 | $34.94 | 161842 |
| 2023-06-02 | 34.76 | $35.00 | 255600 |
| 2023-06-01 | 34.70 | $34.92 | 164749 |
| 2023-05-31 | 34.65 | $34.78 | 71700 |
| 2023-05-30 | 34.64 | $34.81 | 71824 |
| 2023-05-26 | 34.62 | $34.64 | 172800 |
| 2023-05-25 | 34.65 | $34.52 | 77800 |
| 2023-05-24 | 34.72 | $34.55 | 88400 |
| 2023-05-23 | 34.80 | $34.67 | 51636 |
| 2023-05-22 | 34.87 | $34.84 | 83831 |
| 2023-05-19 | 34.89 | $34.83 | 42100 |
| 2023-05-18 | 34.92 | $34.84 | 53015 |
| 2023-05-17 | 34.96 | $34.90 | 51000 |
| 2023-05-16 | 34.99 | $34.85 | 59900 |
| 2023-05-15 | 35.04 | $34.99 | 80700 |
| 2023-05-12 | 35.05 | $34.98 | 81323 |
| 2023-05-11 | 35.08 | $35.14 | 41600 |
| 2023-05-10 | 35.05 | $35.07 | 32500 |
| 2023-05-09 | 35.04 | $34.94 | 44100 |
| 2023-05-08 | 35.07 | $35.02 | 59200 |
| 2023-05-05 | 35.08 | $35.12 | 254100 |
| 2023-05-04 | 35.06 | $34.98 | 39800 |
| 2023-05-03 | 35.08 | $35.07 | 63526 |
| 2023-05-02 | 35.07 | $35.02 | 101400 |
| 2023-05-01 | 35.07 | $34.96 | 68600 |
| 2023-04-28 | 35.09 | $35.19 | 58608 |
| 2023-04-27 | 35.05 | $34.98 | 57900 |
| 2023-04-26 | 35.06 | $34.92 | 109400 |
| 2023-04-25 | 35.09 | $35.02 | 50928 |
| 2023-04-24 | 35.09 | $35.04 | 45024 |
| 2023-04-21 | 35.08 | $34.95 | 74900 |
| 2023-04-20 | 35.10 | $34.93 | 52900 |
| 2023-04-19 | 35.12 | $34.92 | 82812 |
| 2023-04-18 | 35.16 | $35.02 | 31813 |
| 2023-04-17 | 35.16 | $34.92 | 469700 |
| 2023-04-14 | 35.19 | $35.05 | 133217 |
| 2023-04-13 | 35.19 | $35.19 | 69600 |
| 2023-04-12 | 35.14 | $35.04 | 110200 |
| 2023-04-11 | 35.12 | $35.04 | 166724 |
| 2023-04-10 | 35.09 | $34.94 | 218100 |
| 2023-04-06 | 35.08 | $35.08 | 144615 |
| 2023-04-05 | 35.03 | $35.06 | 59700 |
| 2023-04-04 | 34.96 | $35.05 | 193500 |
| 2023-04-03 | 34.88 | $35.17 | 194929 |
| 2023-03-31 | 34.74 | $34.96 | 99500 |
| 2023-03-30 | 34.64 | $34.73 | 64425 |
| 2023-03-29 | 34.58 | $34.64 | 542944 |
| 2023-03-28 | 34.54 | $34.50 | 78309 |
| 2023-03-27 | 34.53 | $34.50 | 81400 |
| 2023-03-24 | 34.52 | $34.70 | 43749 |
| 2023-03-23 | 34.44 | $34.65 | 92640 |
| 2023-03-22 | 34.36 | $34.57 | 68432 |
| 2023-03-21 | 34.29 | $34.50 | 173803 |
| 2023-03-20 | 34.23 | $34.42 | 110304 |
| 2023-03-17 | 34.18 | $34.35 | 61100 |
| 2023-03-16 | 34.14 | $34.35 | 611307 |
| 2023-03-15 | 34.09 | $34.37 | 101518 |
| 2023-03-14 | 34.03 | $34.25 | 112709 |
| 2023-03-13 | 34.00 | $34.26 | 83700 |
| 2023-03-10 | 33.96 | $34.06 | 135900 |
| 2023-03-09 | 33.98 | $34.03 | 55500 |
| 2023-03-08 | 34.01 | $34.13 | 83000 |
| 2023-03-07 | 34.03 | $34.11 | 60200 |
| 2023-03-06 | 34.06 | $34.30 | 89000 |
| 2023-03-03 | 34.04 | $34.37 | 93700 |
| 2023-03-02 | 34.00 | $34.04 | 427400 |
| 2023-03-01 | 34.06 | $34.05 | 56300 |
| 2023-02-28 | 34.13 | $34.10 | 41125 |
| 2023-02-27 | 34.21 | $34.23 | 47106 |
| 2023-02-24 | 34.26 | $34.10 | 162900 |
| 2023-02-23 | 34.37 | $34.34 | 85300 |
| 2023-02-22 | 34.44 | $34.21 | 165200 |
| 2023-02-21 | 34.56 | $34.22 | 157724 |
| 2023-02-17 | 34.70 | $34.57 | 91905 |
| 2023-02-16 | 34.77 | $34.55 | 81100 |
| 2023-02-15 | 34.86 | $34.72 | 261100 |
| 2023-02-14 | 34.92 | $34.78 | 89800 |
| 2023-02-13 | 34.97 | $34.86 | 126400 |
| 2023-02-10 | 35.01 | $34.69 | 65300 |
| 2023-02-09 | 35.10 | $34.83 | 134045 |
| 2023-02-08 | 35.17 | $34.91 | 119400 |
| 2023-02-07 | 35.23 | $34.97 | 239100 |
| 2023-02-06 | 35.28 | $34.90 | 67500 |
| 2023-02-03 | 35.36 | $35.17 | 131748 |
| 2023-02-02 | 35.36 | $35.50 | 128400 |
| 2023-02-01 | 35.25 | $35.36 | 149700 |
| 2023-01-31 | 35.16 | $35.07 | 155514 |
| 2023-01-30 | 35.14 | $34.89 | 1.7M |
| 2023-01-27 | 35.17 | $35.16 | 264634 |
| 2023-01-26 | 35.12 | $35.12 | 183305 |
| 2023-01-25 | 35.06 | $35.06 | 243406 |
| 2023-01-24 | 35.00 | $35.03 | 165744 |
| 2023-01-23 | 34.93 | $34.93 | 744700 |
| 2023-01-20 | 34.88 | $34.89 | 456513 |
| 2023-01-19 | 34.82 | $34.89 | 303500 |
| 2023-01-18 | 34.75 | $34.92 | 273930 |
| 2023-01-17 | 34.65 | $34.83 | 1.3M |
| 2023-01-13 | 34.55 | $34.90 | 282400 |
| 2023-01-12 | 34.40 | $34.87 | 409400 |
| 2023-01-11 | 34.24 | $34.63 | 109200 |
| 2023-01-10 | 34.10 | $34.44 | 133800 |
| 2023-01-09 | 34.01 | $34.46 | 852200 |
| 2023-01-06 | 33.88 | $34.39 | 467900 |
| 2023-01-05 | 33.75 | $33.92 | 239400 |
| 2023-01-04 | 33.75 | $34.00 | 99435 |
| 2023-01-03 | 33.72 | $33.78 | 758000 |
| 2022-12-30 | 33.75 | $33.61 | 620900 |
| 2022-12-29 | 33.86 | $33.87 | 783400 |
| 2022-12-28 | 33.90 | $33.59 | 1.0M |
| 2022-12-27 | 34.04 | $33.73 | 491000 |
| 2022-12-23 | 34.18 | $33.88 | 930906 |
| 2022-12-22 | 34.29 | $34.02 | 696936 |
| 2022-12-21 | 34.39 | $34.16 | 319643 |
| 2022-12-20 | 34.46 | $34.02 | 332524 |
| 2022-12-19 | 34.58 | $34.10 | 1.3M |
| 2022-12-16 | 34.71 | $34.35 | 335600 |
| 2022-12-15 | 34.78 | $34.45 | 914600 |
| 2022-12-14 | 34.83 | $34.75 | 1.0M |
| 2022-12-13 | 34.79 | $34.69 | 2.2M |
| 2022-12-12 | 34.76 | $34.53 | 762540 |
| 2022-12-09 | 34.76 | $34.41 | 338322 |
| 2022-12-08 | 34.80 | $34.54 | 572103 |
| 2022-12-07 | 34.80 | $34.53 | 340726 |
| 2022-12-06 | 34.79 | $34.37 | 412300 |
| 2022-12-05 | 34.82 | $34.47 | 740800 |
| 2022-12-02 | 34.82 | $34.82 | 618547 |
| 2022-12-01 | 34.70 | $34.82 | 651310 |
| 2022-11-30 | 34.54 | $34.60 | 470316 |
| 2022-11-29 | 34.42 | $34.08 | 293248 |
| 2022-11-28 | 34.42 | $34.11 | 477704 |
| 2022-11-25 | 34.40 | $34.34 | 115132 |
| 2022-11-23 | 34.31 | $34.33 | 266500 |
| 2022-11-22 | 34.18 | $34.13 | 275323 |
| 2022-11-21 | 34.09 | $33.88 | 543500 |
| 2022-11-18 | 34.04 | $33.94 | 271110 |
| 2022-11-17 | 33.96 | $33.91 | 370000 |
| 2022-11-16 | 33.86 | $34.06 | 213603 |
| 2022-11-15 | 33.69 | $33.97 | 237602 |
| 2022-11-14 | 33.51 | $33.71 | 498400 |
| 2022-11-11 | 33.36 | $33.87 | 356500 |
| 2022-11-10 | 33.12 | $33.73 | 1.6M |
| 2022-11-09 | 32.87 | $32.75 | 434809 |
| 2022-11-08 | 32.88 | $32.93 | 512425 |
| 2022-11-07 | 32.84 | $32.87 | 622832 |
| 2022-11-04 | 32.80 | $32.76 | 2.6M |
| 2022-11-03 | 32.78 | $32.51 | 257500 |
| 2022-11-02 | 32.84 | $32.75 | 431700 |
| 2022-11-01 | 32.84 | $32.95 | 133100 |
| 2022-10-31 | 32.78 | $32.95 | 356112 |
| 2022-10-28 | 32.70 | $33.10 | 546811 |
| 2022-10-27 | 32.56 | $32.99 | 258627 |
| 2022-10-26 | 32.43 | $32.85 | 259930 |
| 2022-10-25 | 32.31 | $32.77 | 2.7M |
| 2022-10-24 | 32.19 | $32.46 | 238330 |
| 2022-10-21 | 32.16 | $32.35 | 363500 |
| 2022-10-20 | 32.15 | $32.19 | 173602 |
| 2022-10-19 | 32.21 | $32.31 | 133210 |
| 2022-10-18 | 32.24 | $32.63 | 134400 |
| 2022-10-17 | 32.18 | $32.43 | 1.7M |
| 2022-10-14 | 32.19 | $32.15 | 171700 |
| 2022-10-13 | 32.29 | $32.46 | 862925 |
| 2022-10-12 | 32.32 | $32.38 | 261018 |
| 2022-10-11 | 32.39 | $32.37 | 233542 |
| 2022-10-10 | 32.49 | $32.46 | 209048 |
| 2022-10-07 | 32.59 | $32.56 | 223300 |
| 2022-10-06 | 32.69 | $32.97 | 531100 |
| 2022-10-05 | 32.69 | $33.15 | 240900 |
| 2022-10-04 | 32.64 | $33.34 | 414913 |
| 2022-10-03 | 32.53 | $33.00 | 319800 |
| 2022-09-30 | 32.51 | $32.62 | 247238 |
| 2022-09-29 | 32.62 | $32.69 | 176600 |
| 2022-09-28 | 32.74 | $33.03 | 321619 |
| 2022-09-27 | 32.79 | $32.47 | 200700 |
| 2022-09-26 | 33.04 | $32.60 | 344511 |
| 2022-09-23 | 33.31 | $33.05 | 372113 |
| 2022-09-22 | 33.51 | $33.32 | 1.6M |
| 2022-09-21 | 33.67 | $33.59 | 225434 |
| 2022-09-20 | 33.79 | $33.74 | 160100 |
| 2022-09-19 | 33.90 | $33.99 | 137318 |
| 2022-09-16 | 33.95 | $33.94 | 278630 |
| 2022-09-15 | 34.04 | $34.03 | 1.7M |
| 2022-09-14 | 34.13 | $34.16 | 70631 |
| 2022-09-13 | 34.20 | $34.15 | 165748 |
| 2022-09-12 | 34.30 | $34.67 | 194734 |
| 2022-09-09 | 34.25 | $34.54 | 111009 |
| 2022-09-08 | 34.25 | $34.38 | 105700 |
| 2022-09-07 | 34.30 | $34.39 | 165000 |
| 2022-09-06 | 34.37 | $34.12 | 1.3M |
| 2022-09-02 | 34.54 | $34.36 | 229016 |
| 2022-09-01 | 34.68 | $34.41 | 1.5M |
| 2022-08-31 | 34.84 | $34.51 | 99200 |
| 2022-08-30 | 35.00 | $34.69 | 1.1M |
| 2022-08-29 | 35.14 | $34.79 | 155704 |
| 2022-08-26 | 35.29 | $34.99 | 174216 |
| 2022-08-25 | 35.41 | $35.37 | 93700 |
| 2022-08-24 | 35.43 | $35.05 | 82400 |
| 2022-08-23 | 35.56 | $35.08 | 64733 |
| 2022-08-22 | 35.71 | $35.13 | 187826 |
| 2022-08-19 | 35.86 | $35.43 | 119700 |
| 2022-08-18 | 35.96 | $35.72 | 65334 |
| 2022-08-17 | 35.98 | $35.70 | 204725 |
| 2022-08-16 | 36.01 | $35.90 | 126200 |
| 2022-08-15 | 35.97 | $35.96 | 146800 |
| 2022-08-12 | 35.91 | $35.88 | 110600 |
| 2022-08-11 | 35.84 | $35.63 | 204700 |
| 2022-08-10 | 35.84 | $35.75 | 101533 |
| 2022-08-09 | 35.80 | $35.48 | 73027 |
| 2022-08-08 | 35.82 | $35.61 | 192839 |
| 2022-08-05 | 35.80 | $35.50 | 97600 |
| 2022-08-04 | 35.81 | $35.78 | 47723 |
| 2022-08-03 | 35.73 | $35.66 | 40047 |
| 2022-08-02 | 35.66 | $35.46 | 113800 |
| 2022-08-01 | 35.63 | $35.83 | 178726 |
| 2022-07-29 | 35.47 | $35.75 | 252246 |
| 2022-07-28 | 35.30 | $35.63 | 4.8M |
| 2022-07-27 | 35.12 | $35.29 | 247120 |
| 2022-07-26 | 35.01 | $35.00 | 133418 |
| 2022-07-25 | 34.96 | $35.10 | 513106 |
| 2022-07-22 | 34.87 | $35.12 | 152300 |
| 2022-07-21 | 34.76 | $35.09 | 88200 |
| 2022-07-20 | 34.62 | $34.76 | 71700 |
| 2022-07-19 | 34.56 | $34.76 | 166100 |
| 2022-07-18 | 34.49 | $34.47 | 211402 |
| 2022-07-15 | 34.49 | $34.60 | 1.6M |
| 2022-07-14 | 34.46 | $34.37 | 145012 |
| 2022-07-13 | 34.49 | $34.53 | 124900 |
| 2022-07-12 | 34.48 | $34.49 | 88014 |
| 2022-07-11 | 34.48 | $34.51 | 338449 |
| 2022-07-08 | 34.47 | $34.54 | 208415 |
| 2022-07-07 | 34.46 | $34.63 | 84800 |
| 2022-07-06 | 34.42 | $34.48 | 139515 |
| 2022-07-05 | 34.42 | $34.60 | 411943 |
| 2022-07-01 | 34.38 | $34.75 | 140140 |
| 2022-06-30 | 34.29 | $34.57 | 201509 |
| 2022-06-29 | 34.24 | $34.47 | 145021 |
| 2022-06-28 | 34.22 | $34.38 | 347643 |
| 2022-06-27 | 34.23 | $34.58 | 267737 |
| 2022-06-24 | 34.18 | $34.66 | 124400 |
| 2022-06-23 | 34.11 | $34.43 | 242118 |
| 2022-06-22 | 34.10 | $34.30 | 178121 |
| 2022-06-21 | 34.13 | $34.13 | 517317 |
| 2022-06-17 | 34.23 | $34.07 | 121632 |
| 2022-06-16 | 34.38 | $34.01 | 220500 |
| 2022-06-15 | 34.59 | $34.36 | 196621 |
| 2022-06-14 | 34.75 | $33.89 | 2.1M |
| 2022-06-13 | 35.09 | $34.04 | 2.9M |
| 2022-06-10 | 35.46 | $34.81 | 312645 |
| 2022-06-09 | 35.67 | $35.32 | 104643 |
| 2022-06-08 | 35.76 | $35.52 | 110332 |
| 2022-06-07 | 35.81 | $35.77 | 252900 |
| 2022-06-06 | 35.79 | $35.58 | 183300 |
| 2022-06-03 | 35.83 | $35.72 | 440300 |
| 2022-06-02 | 35.82 | $35.95 | 366700 |
| 2022-06-01 | 35.75 | $35.72 | 114400 |
| 2022-05-31 | 35.73 | $35.95 | 1.7M |
| 2022-05-27 | 35.63 | $36.13 | 1.2M |
| 2022-05-26 | 35.45 | $35.89 | 416100 |
| 2022-05-25 | 35.32 | $35.72 | 187700 |
| 2022-05-24 | 35.21 | $35.51 | 114700 |
| 2022-05-23 | 35.15 | $35.40 | 126142 |
| 2022-05-20 | 35.11 | $35.38 | 153200 |
| 2022-05-19 | 35.08 | $35.28 | 225226 |
| 2022-05-18 | 35.08 | $35.16 | 300339 |
| 2022-05-17 | 35.12 | $35.44 | 102916 |
| 2022-05-16 | 35.09 | $35.37 | 125100 |
| 2022-05-13 | 35.08 | $35.33 | 591836 |
| 2022-05-12 | 35.09 | $35.24 | 317700 |
| 2022-05-11 | 35.14 | $35.18 | 354821 |
| 2022-05-10 | 35.22 | $35.23 | 234512 |
| 2022-05-09 | 35.32 | $35.13 | 296500 |
| 2022-05-06 | 35.48 | $35.34 | 156301 |
| 2022-05-05 | 35.62 | $35.56 | 649700 |
| 2022-05-04 | 35.72 | $36.10 | 242900 |
| 2022-05-03 | 35.68 | $35.73 | 471700 |
| 2022-05-02 | 35.76 | $35.64 | 199300 |
| 2022-04-29 | 35.89 | $35.75 | 116414 |
| 2022-04-28 | 36.02 | $36.20 | 226135 |
| 2022-04-27 | 36.04 | $35.96 | 263300 |
| 2022-04-26 | 36.15 | $35.99 | 208322 |
| 2022-04-25 | 36.28 | $36.28 | 466000 |
| 2022-04-22 | 36.36 | $36.07 | 1.3M |
| 2022-04-21 | 36.52 | $36.37 | 163500 |
| 2022-04-20 | 36.63 | $36.70 | 243900 |
| 2022-04-19 | 36.66 | $36.56 | 1.7M |
| 2022-04-18 | 36.75 | $36.52 | 155800 |
| 2022-04-14 | 36.88 | $36.66 | 102700 |
| 2022-04-13 | 36.99 | $36.93 | 124038 |
| 2022-04-12 | 37.05 | $36.77 | 65744 |
| 2022-04-11 | 37.17 | $36.75 | 165105 |
| 2022-04-08 | 37.33 | $37.02 | 164700 |
| 2022-04-07 | 37.44 | $37.13 | 119439 |
| 2022-04-06 | 37.53 | $37.21 | 104600 |
| 2022-04-05 | 37.63 | $37.32 | 558316 |
| 2022-04-04 | 37.71 | $37.78 | 84115 |
| 2022-04-01 | 37.66 | $37.71 | 95400 |
| 2022-03-31 | 37.63 | $37.67 | 145700 |
| 2022-03-30 | 37.60 | $37.77 | 161932 |
| 2022-03-29 | 37.53 | $37.80 | 192622 |
| 2022-03-28 | 37.43 | $37.58 | 151222 |
| 2022-03-25 | 37.39 | $37.42 | 163700 |
| 2022-03-24 | 37.39 | $37.59 | 227719 |
| 2022-03-23 | 37.35 | $37.49 | 278800 |
| 2022-03-22 | 37.32 | $37.53 | 927800 |
| 2022-03-21 | 37.28 | $37.48 | 147000 |
| 2022-03-18 | 37.25 | $37.74 | 97425 |
| 2022-03-17 | 37.13 | $37.57 | 107548 |
| 2022-03-16 | 37.05 | $37.42 | 70100 |
| 2022-03-15 | 37.01 | $37.04 | 1.6M |
| 2022-03-14 | 37.08 | $36.82 | 232100 |
| 2022-03-11 | 37.25 | $37.14 | 61401 |
| 2022-03-10 | 37.35 | $37.28 | 101700 |
| 2022-03-09 | 37.45 | $37.54 | 324300 |
| 2022-03-08 | 37.48 | $37.20 | 128011 |
| 2022-03-07 | 37.63 | $37.28 | 291941 |
| 2022-03-04 | 37.80 | $37.84 | 94000 |
| 2022-03-03 | 37.84 | $37.84 | 68863 |
| 2022-03-02 | 37.88 | $37.92 | 48500 |
| 2022-03-01 | 37.91 | $38.05 | 154412 |
| 2022-02-28 | 37.92 | $38.17 | 360900 |
| 2022-02-25 | 37.89 | $38.12 | 116800 |
| 2022-02-24 | 37.87 | $37.74 | 411609 |
| 2022-02-23 | 37.98 | $37.78 | 97000 |
| 2022-02-22 | 38.10 | $38.05 | 116500 |
| 2022-02-18 | 38.17 | $38.20 | 66325 |
| 2022-02-17 | 38.21 | $38.25 | 135400 |
| 2022-02-16 | 38.25 | $38.42 | 78408 |
| 2022-02-15 | 38.25 | $38.25 | 82400 |
| 2022-02-14 | 38.31 | $38.11 | 121900 |
| 2022-02-11 | 38.43 | $38.39 | 127900 |
| 2022-02-10 | 38.49 | $38.37 | 58718 |
| 2022-02-09 | 38.57 | $38.83 | 87304 |
| 2022-02-08 | 38.53 | $38.60 | 164700 |
| 2022-02-07 | 38.56 | $38.62 | 127300 |
| 2022-02-04 | 38.59 | $38.59 | 136537 |
| 2022-02-03 | 38.65 | $38.74 | 336220 |
| 2022-02-02 | 38.67 | $39.00 | 130800 |
| 2022-02-01 | 38.62 | $39.01 | 366624 |
| 2022-01-31 | 38.56 | $38.91 | 330206 |
| 2022-01-28 | 38.53 | $38.71 | 373300 |
| 2022-01-27 | 38.56 | $38.45 | 288637 |
| 2022-01-26 | 38.68 | $38.54 | 207942 |
| 2022-01-25 | 38.80 | $38.63 | 220800 |
| 2022-01-24 | 38.94 | $38.84 | 1.3M |
| 2022-01-21 | 39.03 | $38.90 | 2.0M |
| 2022-01-20 | 39.14 | $39.01 | 158200 |
| 2022-01-19 | 39.24 | $39.07 | 109300 |
| 2022-01-18 | 39.34 | $39.02 | 507942 |
| 2022-01-14 | 39.49 | $39.37 | 207234 |
| 2022-01-13 | 39.56 | $39.58 | 193939 |
| 2022-01-12 | 39.58 | $39.67 | 116700 |
| 2022-01-11 | 39.58 | $39.60 | 128900 |
| 2022-01-10 | 39.60 | $39.41 | 693436 |
| 2022-01-07 | 39.69 | $39.51 | 111900 |
| 2022-01-06 | 39.77 | $39.58 | 175612 |
| 2022-01-05 | 39.84 | $39.64 | 237718 |
| 2022-01-04 | 39.91 | $39.84 | 185400 |
| 2022-01-03 | 39.94 | $39.82 | 343600 |
| 2021-12-31 | 39.97 | $40.01 | 161746 |
| 2021-12-30 | 39.96 | $39.95 | 220100 |
| 2021-12-29 | 39.96 | $39.92 | 163900 |
| 2021-12-28 | 39.97 | $40.02 | 332100 |
| 2021-12-27 | 39.94 | $40.08 | 241003 |
| 2021-12-23 | 39.90 | $39.92 | 170040 |
| 2021-12-22 | 39.90 | $40.05 | 256435 |
| 2021-12-21 | 39.85 | $39.92 | 197047 |
| 2021-12-20 | 39.83 | $39.67 | 319800 |
| 2021-12-17 | 39.90 | $39.85 | 246300 |
| 2021-12-16 | 39.92 | $39.99 | 142231 |
| 2021-12-15 | 39.89 | $39.94 | 240829 |
| 2021-12-14 | 39.88 | $39.81 | 230000 |
| 2021-12-13 | 39.91 | $40.01 | 181345 |
| 2021-12-10 | 39.89 | $39.97 | 224100 |
| 2021-12-09 | 39.87 | $39.92 | 172800 |
| 2021-12-08 | 39.86 | $40.00 | 292129 |
| 2021-12-07 | 39.83 | $40.03 | 136743 |
| 2021-12-06 | 39.78 | $39.87 | 134300 |
| 2021-12-03 | 39.77 | $39.74 | 1.2M |
| 2021-12-02 | 39.80 | $39.82 | 192933 |
| 2021-12-01 | 39.82 | $39.67 | 239300 |
| 2021-11-30 | 39.89 | $39.76 | 165729 |
| 2021-11-29 | 39.94 | $39.88 | 109300 |
| 2021-11-26 | 39.97 | $39.79 | 95923 |
| 2021-11-24 | 40.04 | $39.92 | 112441 |
| 2021-11-23 | 40.08 | $39.86 | 64600 |
| 2021-11-22 | 40.14 | $39.96 | 121724 |
| 2021-11-19 | 40.19 | $40.16 | 68538 |
| 2021-11-18 | 40.18 | $40.08 | 93829 |
| 2021-11-17 | 40.19 | $40.10 | 114400 |
| 2021-11-16 | 40.20 | $40.10 | 71500 |
| 2021-11-15 | 40.21 | $40.01 | 131412 |
| 2021-11-12 | 40.25 | $40.12 | 153428 |
| 2021-11-11 | 40.26 | $40.04 | 165800 |
| 2021-11-10 | 40.30 | $40.03 | 123717 |
| 2021-11-09 | 40.34 | $40.40 | 126600 |
| 2021-11-08 | 40.27 | $40.29 | 125000 |
| 2021-11-05 | 40.22 | $40.40 | 75703 |
| 2021-11-04 | 40.12 | $40.20 | 59600 |
| 2021-11-03 | 40.06 | $40.08 | 107100 |
| 2021-11-02 | 40.02 | $40.05 | 125800 |
| 2021-11-01 | 39.99 | $39.98 | 156300 |
| 2021-10-29 | 39.96 | $40.02 | 150138 |
| 2021-10-28 | 39.92 | $40.05 | 108517 |
| 2021-10-27 | 39.85 | $39.94 | 100700 |
| 2021-10-26 | 39.81 | $39.90 | 93443 |
| 2021-10-25 | 39.76 | $39.85 | 68500 |
| 2021-10-22 | 39.73 | $39.85 | 71641 |
| 2021-10-21 | 39.68 | $39.79 | 127335 |
| 2021-10-20 | 39.65 | $39.84 | 53500 |
| 2021-10-19 | 39.59 | $39.79 | 660914 |
| 2021-10-18 | 39.54 | $39.79 | 287935 |
| 2021-10-15 | 39.47 | $39.74 | 88200 |
| 2021-10-14 | 39.41 | $39.75 | 80900 |
| 2021-10-13 | 39.34 | $39.54 | 50900 |
| 2021-10-12 | 39.32 | $39.40 | 85600 |
| 2021-10-11 | 39.35 | $39.36 | 59400 |
| 2021-10-08 | 39.39 | $39.48 | 61400 |
| 2021-10-07 | 39.42 | $39.54 | 115500 |
| 2021-10-06 | 39.43 | $39.45 | 74746 |
| 2021-10-05 | 39.48 | $39.47 | 108200 |
| 2021-10-04 | 39.53 | $39.42 | 324800 |
| 2021-10-01 | 39.62 | $39.66 | 123800 |
| 2021-09-30 | 39.65 | $39.50 | 78000 |
| 2021-09-29 | 39.74 | $39.57 | 80200 |
| 2021-09-28 | 39.83 | $39.57 | 203300 |
| 2021-09-27 | 39.95 | $39.88 | 121600 |
| 2021-09-24 | 40.00 | $39.97 | 56426 |
| 2021-09-23 | 40.02 | $40.06 | 100423 |
| 2021-09-22 | 40.03 | $40.04 | 167700 |
| 2021-09-21 | 40.04 | $39.92 | 95033 |
| 2021-09-20 | 40.10 | $39.79 | 148200 |
| 2021-09-17 | 40.21 | $40.05 | 74000 |
| 2021-09-16 | 40.26 | $40.21 | 94900 |
| 2021-09-15 | 40.27 | $40.29 | 211938 |
| 2021-09-14 | 40.26 | $40.20 | 52300 |
| 2021-09-13 | 40.28 | $40.21 | 86034 |
| 2021-09-10 | 40.29 | $40.17 | 60736 |
| 2021-09-09 | 40.32 | $40.28 | 58440 |
| 2021-09-08 | 40.32 | $40.25 | 48147 |
| 2021-09-07 | 40.32 | $40.21 | 83425 |
| 2021-09-03 | 40.34 | $40.36 | 59500 |
| 2021-09-02 | 40.31 | $40.38 | 101400 |
| 2021-09-01 | 40.27 | $40.36 | 148646 |
| 2021-08-31 | 40.23 | $40.30 | 70113 |
| 2021-08-30 | 40.19 | $40.35 | 102900 |
| 2021-08-27 | 40.13 | $40.27 | 113919 |
| 2021-08-26 | 40.08 | $40.06 | 66900 |
| 2021-08-25 | 40.08 | $40.15 | 88500 |
| 2021-08-24 | 40.06 | $40.09 | 151804 |
| 2021-08-23 | 40.05 | $40.07 | 73115 |
| 2021-08-20 | 40.05 | $40.03 | 86104 |
| 2021-08-19 | 40.06 | $39.95 | 119800 |
| 2021-08-18 | 40.09 | $39.98 | 108317 |
| 2021-08-17 | 40.12 | $40.07 | 110315 |
| 2021-08-16 | 40.13 | $40.14 | 142300 |
| 2021-08-13 | 40.12 | $40.20 | 70900 |
| 2021-08-12 | 40.09 | $40.02 | 57117 |
| 2021-08-11 | 40.10 | $40.01 | 68500 |
| 2021-08-10 | 40.12 | $40.00 | 131541 |
| 2021-08-09 | 40.15 | $40.02 | 52247 |
| 2021-08-06 | 40.18 | $40.05 | 132413 |
| 2021-08-05 | 40.20 | $40.17 | 54627 |
| 2021-08-04 | 40.19 | $40.16 | 46500 |
| 2021-08-03 | 40.17 | $40.22 | 75115 |
| 2021-08-02 | 40.13 | $40.15 | 79136 |
| 2021-07-30 | 40.10 | $40.09 | 50625 |
| 2021-07-29 | 40.08 | $40.13 | 57332 |
| 2021-07-28 | 40.05 | $40.09 | 133825 |
| 2021-07-27 | 40.02 | $40.02 | 103019 |
| 2021-07-26 | 40.00 | $40.04 | 59700 |
| 2021-07-23 | 39.97 | $40.06 | 63600 |
| 2021-07-22 | 39.92 | $39.98 | 42731 |
RSI — Relative Strength Index
BEARISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
46.95
2026-07-17
Close Price
$41.04
Vol: 125000
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.83
Average
51.33
Maximum
74.97
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 46.95 | $41.04 | 125000 |
| 2026-07-16 | 48.87 | $41.14 | 92900 |
| 2026-07-15 | 50.24 | $41.21 | 69900 |
| 2026-07-14 | 48.47 | $41.12 | 135800 |
| 2026-07-13 | 45.20 | $40.96 | 189340 |
| 2026-07-10 | 49.50 | $41.19 | 128500 |
| 2026-07-09 | 49.50 | $41.19 | 96600 |
| 2026-07-08 | 46.50 | $41.04 | 87704 |
| 2026-07-07 | 47.94 | $41.12 | 82847 |
| 2026-07-06 | 52.80 | $41.37 | 107425 |
| 2026-07-02 | 51.49 | $41.30 | 86511 |
| 2026-07-01 | 52.88 | $41.37 | 123215 |
| 2026-06-30 | 55.11 | $41.48 | 91400 |
| 2026-06-29 | 55.11 | $41.48 | 215200 |
| 2026-06-26 | 52.48 | $41.32 | 177600 |
| 2026-06-25 | 53.22 | $41.36 | 101400 |
| 2026-06-24 | 52.27 | $41.30 | 84112 |
| 2026-06-23 | 50.83 | $41.21 | 125800 |
| 2026-06-22 | 55.02 | $41.45 | 95001 |
| 2026-06-18 | 56.68 | $41.54 | 100600 |
| 2026-06-17 | 52.93 | $41.29 | 807600 |
| 2026-06-16 | 57.46 | $41.53 | 67600 |
| 2026-06-15 | 57.66 | $41.54 | 134100 |
| 2026-06-12 | 54.41 | $41.32 | 131249 |
| 2026-06-11 | 53.65 | $41.27 | 382200 |
| 2026-06-10 | 45.86 | $40.82 | 196403 |
| 2026-06-09 | 50.13 | $41.06 | 339200 |
| 2026-06-08 | 49.19 | $41.01 | 93700 |
| 2026-06-05 | 48.64 | $40.98 | 172700 |
| 2026-06-04 | 57.73 | $41.44 | 118923 |
| 2026-06-03 | 56.73 | $41.38 | 106900 |
| 2026-06-02 | 60.60 | $41.55 | 88026 |
| 2026-06-01 | 60.83 | $41.56 | 335421 |
| 2026-05-29 | 60.40 | $41.53 | 386830 |
| 2026-05-28 | 59.84 | $41.49 | 706800 |
| 2026-05-27 | 58.15 | $41.37 | 114848 |
| 2026-05-26 | 58.74 | $41.40 | 599249 |
| 2026-05-22 | 55.31 | $41.16 | 180236 |
| 2026-05-21 | 54.56 | $41.11 | 232249 |
| 2026-05-20 | 53.53 | $41.04 | 265522 |
| 2026-05-19 | 48.44 | $40.72 | 118500 |
| 2026-05-18 | 51.28 | $40.89 | 141239 |
| 2026-05-15 | 51.12 | $40.88 | 191003 |
| 2026-05-14 | 57.78 | $41.25 | 292207 |
| 2026-05-13 | 57.06 | $41.20 | 75300 |
| 2026-05-12 | 55.77 | $41.11 | 127302 |
| 2026-05-11 | 58.75 | $41.27 | 158700 |
| 2026-05-08 | 60.08 | $41.34 | 144303 |
| 2026-05-07 | 57.60 | $41.15 | 119300 |
| 2026-05-06 | 60.61 | $41.31 | 133132 |
| 2026-05-05 | 55.66 | $40.95 | 98000 |
| 2026-05-04 | 53.01 | $40.78 | 141000 |
| 2026-05-01 | 57.01 | $40.99 | 700828 |
| 2026-04-30 | 56.71 | $40.97 | 209400 |
| 2026-04-29 | 53.03 | $40.73 | 136100 |
| 2026-04-28 | 55.07 | $40.84 | 69100 |
| 2026-04-27 | 57.35 | $40.96 | 73038 |
| 2026-04-24 | 58.31 | $41.01 | 174607 |
| 2026-04-23 | 55.79 | $40.83 | 147600 |
| 2026-04-22 | 58.59 | $40.98 | 64744 |
| 2026-04-21 | 56.66 | $40.84 | 101300 |
| 2026-04-20 | 60.49 | $41.04 | 115200 |
| 2026-04-17 | 62.29 | $41.13 | 323504 |
| 2026-04-16 | 58.37 | $40.83 | 57300 |
| 2026-04-15 | 58.75 | $40.85 | 48916 |
| 2026-04-14 | 58.62 | $40.84 | 152500 |
| 2026-04-13 | 55.84 | $40.63 | 650600 |
| 2026-04-10 | 53.58 | $40.47 | 249400 |
| 2026-04-09 | 54.07 | $40.50 | 115221 |
| 2026-04-08 | 53.39 | $40.45 | 144400 |
| 2026-04-07 | 46.47 | $39.99 | 118300 |
| 2026-04-06 | 45.80 | $39.95 | 145317 |
| 2026-04-02 | 44.99 | $39.90 | 175848 |
| 2026-04-01 | 46.44 | $40.01 | 255200 |
| 2026-03-31 | 44.59 | $39.89 | 264817 |
| 2026-03-30 | 36.79 | $39.44 | 185239 |
| 2026-03-27 | 35.05 | $39.35 | 289441 |
| 2026-03-26 | 36.98 | $39.53 | 86000 |
| 2026-03-25 | 41.85 | $39.93 | 157513 |
| 2026-03-24 | 36.92 | $39.68 | 104332 |
| 2026-03-23 | 38.80 | $39.83 | 172800 |
| 2026-03-20 | 32.02 | $39.52 | 252100 |
| 2026-03-19 | 38.41 | $40.01 | 314900 |
| 2026-03-18 | 37.68 | $39.98 | 156622 |
| 2026-03-17 | 42.59 | $40.29 | 101528 |
| 2026-03-16 | 39.95 | $40.18 | 145400 |
| 2026-03-13 | 33.05 | $39.92 | 270600 |
| 2026-03-12 | 34.81 | $40.04 | 823638 |
| 2026-03-11 | 40.81 | $40.39 | 155328 |
| 2026-03-10 | 42.81 | $40.49 | 200802 |
| 2026-03-09 | 44.04 | $40.55 | 231400 |
| 2026-03-06 | 40.23 | $40.41 | 372541 |
| 2026-03-05 | 43.66 | $40.58 | 327105 |
| 2026-03-04 | 49.03 | $40.81 | 114228 |
| 2026-03-03 | 46.59 | $40.72 | 170100 |
| 2026-03-02 | 55.93 | $41.05 | 130600 |
| 2026-02-27 | 63.65 | $41.26 | 150418 |
| 2026-02-26 | 63.65 | $41.26 | 147900 |
| 2026-02-25 | 64.41 | $41.28 | 102300 |
| 2026-02-24 | 62.26 | $41.18 | 124600 |
| 2026-02-23 | 59.21 | $41.05 | 141800 |
| 2026-02-20 | 63.32 | $41.16 | 152800 |
| 2026-02-19 | 60.22 | $41.03 | 159348 |
| 2026-02-18 | 59.98 | $41.02 | 97100 |
| 2026-02-17 | 60.33 | $41.03 | 177146 |
| 2026-02-13 | 59.42 | $40.99 | 197000 |
| 2026-02-12 | 57.07 | $40.89 | 316341 |
| 2026-02-11 | 60.74 | $41.00 | 182805 |
| 2026-02-10 | 59.85 | $40.96 | 143319 |
| 2026-02-09 | 59.19 | $40.93 | 88113 |
| 2026-02-06 | 55.97 | $40.79 | 98041 |
| 2026-02-05 | 49.48 | $40.55 | 151527 |
| 2026-02-04 | 50.06 | $40.57 | 106832 |
| 2026-02-03 | 52.41 | $40.65 | 235638 |
| 2026-02-02 | 56.17 | $40.77 | 280400 |
| 2026-01-30 | 55.15 | $40.73 | 136100 |
| 2026-01-29 | 59.42 | $40.86 | 289611 |
| 2026-01-28 | 58.72 | $40.83 | 151900 |
| 2026-01-27 | 59.70 | $40.86 | 96500 |
| 2026-01-26 | 57.22 | $40.75 | 93400 |
| 2026-01-23 | 55.81 | $40.69 | 109237 |
| 2026-01-22 | 54.86 | $40.65 | 153400 |
| 2026-01-21 | 52.96 | $40.57 | 106300 |
| 2026-01-20 | 47.42 | $40.36 | 418000 |
| 2026-01-16 | 55.04 | $40.62 | 286909 |
| 2026-01-15 | 57.75 | $40.70 | 310206 |
| 2026-01-14 | 57.00 | $40.67 | 166235 |
| 2026-01-13 | 57.00 | $40.67 | 136316 |
| 2026-01-12 | 56.53 | $40.65 | 363511 |
| 2026-01-09 | 55.85 | $40.62 | 149249 |
| 2026-01-08 | 53.04 | $40.50 | 129300 |
| 2026-01-07 | 54.41 | $40.55 | 100700 |
| 2026-01-06 | 54.95 | $40.57 | 104509 |
| 2026-01-05 | 52.72 | $40.47 | 332145 |
| 2026-01-02 | 49.14 | $40.32 | 340300 |
| 2025-12-31 | 44.03 | $40.13 | 360926 |
| 2025-12-30 | 51.23 | $40.41 | 258600 |
| 2025-12-29 | 50.96 | $40.40 | 401300 |
| 2025-12-26 | 51.23 | $40.41 | 120600 |
| 2025-12-24 | 48.08 | $40.29 | 31100 |
| 2025-12-23 | 48.32 | $40.30 | 151632 |
| 2025-12-22 | 54.74 | $40.54 | 167619 |
| 2025-12-19 | 53.27 | $40.48 | 265800 |
| 2025-12-18 | 52.03 | $40.43 | 173600 |
| 2025-12-17 | 48.68 | $40.30 | 117918 |
| 2025-12-16 | 51.86 | $40.42 | 108929 |
| 2025-12-15 | 51.35 | $40.40 | 329100 |
| 2025-12-12 | 50.62 | $40.37 | 196800 |
| 2025-12-11 | 55.39 | $40.55 | 156000 |
| 2025-12-10 | 54.48 | $40.51 | 180939 |
| 2025-12-09 | 50.93 | $40.36 | 169023 |
| 2025-12-08 | 53.86 | $40.47 | 256843 |
| 2025-12-05 | 53.86 | $40.47 | 258628 |
| 2025-12-04 | 53.86 | $40.47 | 84800 |
| 2025-12-03 | 54.35 | $40.49 | 517700 |
| 2025-12-02 | 52.93 | $40.42 | 131719 |
| 2025-12-01 | 53.38 | $40.44 | 135926 |
| 2025-11-28 | 59.63 | $40.70 | 108300 |
| 2025-11-26 | 56.86 | $40.55 | 242315 |
| 2025-11-25 | 54.91 | $40.45 | 138400 |
| 2025-11-24 | 51.11 | $40.27 | 179700 |
| 2025-11-21 | 46.86 | $40.09 | 155300 |
| 2025-11-20 | 41.79 | $39.90 | 120300 |
| 2025-11-19 | 44.56 | $40.03 | 75084 |
| 2025-11-18 | 44.99 | $40.05 | 171406 |
| 2025-11-17 | 46.72 | $40.13 | 147642 |
| 2025-11-14 | 49.44 | $40.25 | 170221 |
| 2025-11-13 | 50.84 | $40.31 | 89132 |
| 2025-11-12 | 64.08 | $40.77 | 393000 |
| 2025-11-11 | 58.76 | $40.53 | 121745 |
| 2025-11-10 | 56.19 | $40.43 | 95427 |
| 2025-11-07 | 50.96 | $40.25 | 120629 |
| 2025-11-06 | 50.96 | $40.25 | 105500 |
| 2025-11-05 | 51.27 | $40.26 | 72609 |
| 2025-11-04 | 51.56 | $40.27 | 90200 |
| 2025-11-03 | 58.60 | $40.49 | 79100 |
| 2025-10-31 | 59.30 | $40.51 | 163200 |
| 2025-10-30 | 58.84 | $40.49 | 100000 |
| 2025-10-29 | 62.95 | $40.61 | 169800 |
| 2025-10-28 | 69.50 | $40.78 | 147638 |
| 2025-10-27 | 68.95 | $40.75 | 158443 |
| 2025-10-24 | 64.80 | $40.54 | 153985 |
| 2025-10-23 | 63.01 | $40.46 | 63106 |
| 2025-10-22 | 62.56 | $40.44 | 119432 |
| 2025-10-21 | 64.05 | $40.48 | 194629 |
| 2025-10-20 | 65.15 | $40.51 | 116000 |
| 2025-10-17 | 61.36 | $40.33 | 163611 |
| 2025-10-16 | 60.91 | $40.31 | 171923 |
| 2025-10-15 | 60.03 | $40.27 | 80300 |
| 2025-10-14 | 57.76 | $40.17 | 45400 |
| 2025-10-13 | 56.59 | $40.12 | 73800 |
| 2025-10-10 | 50.61 | $39.89 | 45766 |
| 2025-10-09 | 59.39 | $40.15 | 110700 |
| 2025-10-08 | 64.72 | $40.28 | 83869 |
| 2025-10-07 | 62.51 | $40.19 | 81300 |
| 2025-10-06 | 64.21 | $40.23 | 81900 |
| 2025-10-03 | 65.05 | $40.25 | 112829 |
| 2025-10-02 | 64.16 | $40.21 | 82836 |
| 2025-10-01 | 67.00 | $40.28 | 57600 |
| 2025-09-30 | 64.44 | $40.16 | 56102 |
| 2025-09-29 | 63.31 | $40.11 | 89738 |
| 2025-09-26 | 60.95 | $40.01 | 59200 |
| 2025-09-25 | 59.21 | $39.94 | 80106 |
| 2025-09-24 | 62.62 | $40.03 | 78400 |
| 2025-09-23 | 67.11 | $40.14 | 53124 |
| 2025-09-22 | 66.91 | $40.13 | 98400 |
| 2025-09-19 | 66.11 | $40.09 | 79005 |
| 2025-09-18 | 65.51 | $40.06 | 145211 |
| 2025-09-17 | 66.25 | $40.08 | 102931 |
| 2025-09-16 | 68.83 | $40.15 | 135801 |
| 2025-09-15 | 69.56 | $40.17 | 224600 |
| 2025-09-12 | 67.59 | $40.05 | 131000 |
| 2025-09-11 | 69.73 | $40.11 | 76848 |
| 2025-09-10 | 66.16 | $39.90 | 78200 |
| 2025-09-09 | 65.23 | $39.85 | 69700 |
| 2025-09-08 | 65.58 | $39.86 | 180600 |
| 2025-09-05 | 63.00 | $39.72 | 53800 |
| 2025-09-04 | 61.02 | $39.62 | 56600 |
| 2025-09-03 | 56.35 | $39.41 | 51000 |
| 2025-09-02 | 55.63 | $39.38 | 48115 |
| 2025-08-29 | 60.71 | $39.54 | 30000 |
| 2025-08-28 | 63.46 | $39.62 | 149600 |
| 2025-08-27 | 62.24 | $39.56 | 56313 |
| 2025-08-26 | 61.63 | $39.53 | 56500 |
| 2025-08-25 | 60.00 | $39.45 | 73734 |
| 2025-08-22 | 64.56 | $39.59 | 66213 |
| 2025-08-21 | 56.20 | $39.22 | 145133 |
| 2025-08-20 | 59.83 | $39.32 | 116400 |
| 2025-08-19 | 61.33 | $39.36 | 55931 |
| 2025-08-18 | 61.33 | $39.36 | 79200 |
| 2025-08-15 | 61.33 | $39.36 | 52235 |
| 2025-08-14 | 62.34 | $39.39 | 80000 |
| 2025-08-13 | 66.86 | $39.52 | 52241 |
| 2025-08-12 | 63.79 | $39.36 | 320025 |
| 2025-08-11 | 60.53 | $39.21 | 78229 |
| 2025-08-08 | 61.58 | $39.24 | 97523 |
| 2025-08-07 | 60.27 | $39.18 | 74200 |
| 2025-08-06 | 60.60 | $39.19 | 57000 |
| 2025-08-05 | 58.90 | $39.11 | 46124 |
| 2025-08-04 | 59.51 | $39.13 | 49336 |
| 2025-08-01 | 56.29 | $38.98 | 101100 |
| 2025-07-31 | 56.29 | $38.98 | 54900 |
| 2025-07-30 | 56.83 | $39.00 | 94300 |
| 2025-07-29 | 61.04 | $39.15 | 65216 |
| 2025-07-28 | 58.72 | $39.03 | 69735 |
| 2025-07-25 | 65.17 | $39.24 | 59600 |
| 2025-07-24 | 62.16 | $39.08 | 41000 |
| 2025-07-23 | 63.13 | $39.11 | 93900 |
| 2025-07-22 | 61.61 | $39.03 | 45111 |
| 2025-07-21 | 60.05 | $38.95 | 54622 |
| 2025-07-18 | 58.01 | $38.85 | 104446 |
| 2025-07-17 | 57.40 | $38.82 | 456000 |
| 2025-07-16 | 53.50 | $38.64 | 102000 |
| 2025-07-15 | 53.50 | $38.64 | 52544 |
| 2025-07-14 | 59.81 | $38.87 | 361832 |
| 2025-07-11 | 57.75 | $38.77 | 73643 |
| 2025-07-10 | 61.65 | $38.90 | 78832 |
| 2025-07-09 | 61.46 | $38.89 | 50000 |
| 2025-07-08 | 58.32 | $38.73 | 213334 |
| 2025-07-07 | 58.32 | $38.73 | 97933 |
| 2025-07-03 | 64.88 | $38.95 | 45700 |
| 2025-07-02 | 66.17 | $38.99 | 111417 |
| 2025-07-01 | 68.09 | $39.05 | 69149 |
| 2025-06-30 | 68.73 | $39.07 | 63600 |
| 2025-06-27 | 66.82 | $38.94 | 198700 |
| 2025-06-26 | 66.07 | $38.89 | 303402 |
| 2025-06-25 | 63.88 | $38.75 | 48716 |
| 2025-06-24 | 64.16 | $38.76 | 79500 |
| 2025-06-23 | 57.62 | $38.39 | 80100 |
| 2025-06-20 | 57.02 | $38.36 | 72145 |
| 2025-06-18 | 56.82 | $38.35 | 71839 |
| 2025-06-17 | 57.07 | $38.36 | 127500 |
| 2025-06-16 | 58.02 | $38.40 | 496800 |
| 2025-06-13 | 57.52 | $38.37 | 55912 |
| 2025-06-12 | 65.52 | $38.69 | 47432 |
| 2025-06-11 | 62.24 | $38.48 | 93800 |
| 2025-06-10 | 60.73 | $38.39 | 48907 |
| 2025-06-09 | 59.16 | $38.30 | 110719 |
| 2025-06-06 | 58.29 | $38.25 | 78129 |
| 2025-06-05 | 58.12 | $38.24 | 48220 |
| 2025-06-04 | 60.71 | $38.35 | 63600 |
| 2025-06-03 | 57.96 | $38.18 | 50000 |
| 2025-06-02 | 58.88 | $38.22 | 46133 |
| 2025-05-30 | 58.72 | $38.21 | 45028 |
| 2025-05-29 | 57.50 | $38.13 | 127100 |
| 2025-05-28 | 56.42 | $38.06 | 41412 |
| 2025-05-27 | 58.64 | $38.17 | 264440 |
| 2025-05-23 | 54.13 | $37.88 | 58622 |
| 2025-05-22 | 54.91 | $37.92 | 84700 |
| 2025-05-21 | 52.97 | $37.80 | 65327 |
| 2025-05-20 | 59.24 | $38.11 | 96207 |
| 2025-05-19 | 60.78 | $38.18 | 66600 |
| 2025-05-16 | 59.19 | $38.07 | 78023 |
| 2025-05-15 | 58.76 | $38.04 | 144023 |
| 2025-05-14 | 56.27 | $37.87 | 181600 |
| 2025-05-13 | 58.23 | $37.97 | 157100 |
| 2025-05-12 | 56.95 | $37.88 | 321800 |
| 2025-05-09 | 53.63 | $37.66 | 108701 |
| 2025-05-08 | 53.47 | $37.65 | 218700 |
| 2025-05-07 | 54.51 | $37.71 | 252300 |
| 2025-05-06 | 53.66 | $37.65 | 58300 |
| 2025-05-05 | 52.81 | $37.59 | 89000 |
| 2025-05-02 | 55.03 | $37.73 | 105812 |
| 2025-05-01 | 56.31 | $37.81 | 61809 |
| 2025-04-30 | 55.07 | $37.71 | 102000 |
| 2025-04-29 | 55.37 | $37.73 | 38800 |
| 2025-04-28 | 54.19 | $37.63 | 59400 |
| 2025-04-25 | 53.48 | $37.57 | 61600 |
| 2025-04-24 | 51.84 | $37.43 | 86447 |
| 2025-04-23 | 47.86 | $37.11 | 72329 |
| 2025-04-22 | 45.44 | $36.93 | 70700 |
| 2025-04-21 | 41.13 | $36.63 | 638941 |
| 2025-04-17 | 45.96 | $37.05 | 272238 |
| 2025-04-16 | 45.24 | $37.00 | 214912 |
| 2025-04-15 | 45.47 | $37.02 | 76700 |
| 2025-04-14 | 43.25 | $36.86 | 175331 |
| 2025-04-11 | 39.60 | $36.61 | 183000 |
| 2025-04-10 | 37.30 | $36.46 | 193805 |
| 2025-04-09 | 42.41 | $36.96 | 397441 |
| 2025-04-08 | 25.55 | $36.09 | 243119 |
| 2025-04-07 | 27.39 | $36.30 | 439200 |
| 2025-04-04 | 32.09 | $36.75 | 232600 |
| 2025-04-03 | 42.79 | $37.44 | 164300 |
| 2025-04-02 | 49.89 | $37.75 | 65041 |
| 2025-04-01 | 50.14 | $37.76 | 75108 |
| 2025-03-31 | 46.79 | $37.63 | 52541 |
| 2025-03-28 | 45.44 | $37.58 | 112900 |
| 2025-03-27 | 47.73 | $37.68 | 55000 |
| 2025-03-26 | 47.73 | $37.68 | 47800 |
| 2025-03-25 | 50.73 | $37.81 | 40300 |
| 2025-03-24 | 50.50 | $37.80 | 95446 |
| 2025-03-21 | 51.17 | $37.83 | 65500 |
| 2025-03-20 | 50.34 | $37.79 | 100100 |
| 2025-03-19 | 52.47 | $37.89 | 859415 |
| 2025-03-18 | 48.08 | $37.68 | 59900 |
| 2025-03-17 | 50.18 | $37.78 | 72800 |
| 2025-03-14 | 46.87 | $37.63 | 72603 |
| 2025-03-13 | 40.06 | $37.36 | 71516 |
| 2025-03-12 | 40.61 | $37.39 | 52416 |
| 2025-03-11 | 41.70 | $37.45 | 261700 |
| 2025-03-10 | 44.73 | $37.61 | 87533 |
| 2025-03-07 | 48.49 | $37.79 | 59138 |
| 2025-03-06 | 47.32 | $37.74 | 74029 |
| 2025-03-05 | 52.29 | $37.96 | 119200 |
| 2025-03-04 | 49.54 | $37.84 | 126827 |
| 2025-03-03 | 55.06 | $38.06 | 145300 |
| 2025-02-28 | 57.26 | $38.14 | 56710 |
| 2025-02-27 | 53.02 | $37.95 | 240300 |
| 2025-02-26 | 58.86 | $38.15 | 48100 |
| 2025-02-25 | 57.06 | $38.07 | 43300 |
| 2025-02-24 | 54.21 | $37.95 | 77900 |
| 2025-02-21 | 55.38 | $37.99 | 62700 |
| 2025-02-20 | 57.42 | $38.06 | 50100 |
| 2025-02-19 | 56.55 | $38.02 | 325400 |
| 2025-02-18 | 56.34 | $38.01 | 79838 |
| 2025-02-14 | 57.68 | $38.06 | 50031 |
| 2025-02-13 | 56.09 | $37.98 | 81500 |
| 2025-02-12 | 50.34 | $37.72 | 55511 |
| 2025-02-11 | 53.68 | $37.85 | 122100 |
| 2025-02-10 | 54.47 | $37.88 | 59531 |
| 2025-02-07 | 52.93 | $37.81 | 108400 |
| 2025-02-06 | 55.75 | $37.92 | 114811 |
| 2025-02-05 | 56.79 | $37.96 | 102000 |
| 2025-02-04 | 53.26 | $37.79 | 71200 |
| 2025-02-03 | 51.26 | $37.70 | 61724 |
| 2025-01-31 | 52.93 | $37.77 | 147600 |
| 2025-01-30 | 56.44 | $37.91 | 168309 |
| 2025-01-29 | 51.90 | $37.70 | 60916 |
| 2025-01-28 | 54.47 | $37.80 | 135645 |
| 2025-01-27 | 52.92 | $37.73 | 1.4M |
| 2025-01-24 | 54.43 | $37.79 | 203404 |
| 2025-01-23 | 51.12 | $37.64 | 227600 |
| 2025-01-22 | 52.32 | $37.69 | 122721 |
| 2025-01-21 | 51.45 | $37.65 | 370630 |
| 2025-01-17 | 46.60 | $37.44 | 383000 |
| 2025-01-16 | 45.11 | $37.38 | 987140 |
| 2025-01-15 | 43.87 | $37.33 | 44100 |
| 2025-01-14 | 32.95 | $36.95 | 50200 |
| 2025-01-13 | 29.87 | $36.86 | 443400 |
| 2025-01-10 | 30.61 | $36.91 | 264013 |
| 2025-01-08 | 36.24 | $37.24 | 144506 |
| 2025-01-07 | 34.86 | $37.20 | 70600 |
| 2025-01-06 | 38.86 | $37.40 | 508214 |
| 2025-01-03 | 36.44 | $37.33 | 105300 |
| 2025-01-02 | 33.21 | $37.24 | 142100 |
| 2024-12-31 | 34.31 | $37.30 | 538946 |
| 2024-12-30 | 34.86 | $37.33 | 340200 |
| 2024-12-27 | 35.77 | $37.38 | 1.0M |
| 2024-12-26 | 37.83 | $37.49 | 193700 |
| 2024-12-24 | 36.89 | $37.46 | 118928 |
| 2024-12-23 | 32.34 | $37.32 | 624421 |
| 2024-12-20 | 32.82 | $37.35 | 150200 |
| 2024-12-19 | 35.14 | $37.49 | 229700 |
| 2024-12-18 | 36.01 | $37.54 | 192506 |
| 2024-12-17 | 47.84 | $38.07 | 298600 |
| 2024-12-16 | 49.00 | $38.11 | 1.1M |
| 2024-12-13 | 48.70 | $38.10 | 220600 |
| 2024-12-12 | 51.82 | $38.21 | 235900 |
| 2024-12-11 | 57.21 | $38.38 | 152510 |
| 2024-12-10 | 55.66 | $38.32 | 325811 |
| 2024-12-09 | 59.76 | $38.44 | 159700 |
| 2024-12-06 | 62.30 | $38.51 | 269201 |
| 2024-12-05 | 60.72 | $38.44 | 285831 |
| 2024-12-04 | 59.80 | $38.40 | 144569 |
| 2024-12-03 | 57.68 | $38.31 | 100000 |
| 2024-12-02 | 61.44 | $38.42 | 118514 |
| 2024-11-29 | 60.55 | $38.38 | 53609 |
| 2024-11-27 | 55.16 | $38.16 | 78418 |
| 2024-11-26 | 54.35 | $38.13 | 91519 |
| 2024-11-25 | 54.66 | $38.14 | 105739 |
| 2024-11-22 | 48.49 | $37.92 | 99239 |
| 2024-11-21 | 46.60 | $37.86 | 127300 |
| 2024-11-20 | 45.01 | $37.81 | 93409 |
| 2024-11-19 | 45.52 | $37.83 | 90800 |
| 2024-11-18 | 43.36 | $37.76 | 66200 |
| 2024-11-15 | 41.15 | $37.69 | 35946 |
| 2024-11-14 | 43.21 | $37.78 | 68223 |
| 2024-11-13 | 44.88 | $37.85 | 159200 |
| 2024-11-12 | 45.35 | $37.87 | 47948 |
| 2024-11-11 | 51.27 | $38.10 | 190300 |
| 2024-11-08 | 51.27 | $38.10 | 240408 |
| 2024-11-07 | 51.53 | $38.11 | 96147 |
| 2024-11-06 | 44.16 | $37.84 | 107707 |
| 2024-11-05 | 44.40 | $37.85 | 56241 |
| 2024-11-04 | 38.76 | $37.67 | 118508 |
| 2024-11-01 | 39.18 | $37.69 | 105336 |
| 2024-10-31 | 40.22 | $37.74 | 135100 |
| 2024-10-30 | 43.96 | $37.91 | 90638 |
| 2024-10-29 | 45.62 | $37.98 | 97616 |
| 2024-10-28 | 45.34 | $37.97 | 81200 |
| 2024-10-25 | 43.68 | $37.91 | 70300 |
| 2024-10-24 | 44.54 | $37.95 | 85120 |
| 2024-10-23 | 42.68 | $37.88 | 30708 |
| 2024-10-22 | 46.26 | $38.05 | 44800 |
| 2024-10-21 | 48.54 | $38.15 | 74600 |
| 2024-10-18 | 54.11 | $38.37 | 42000 |
| 2024-10-17 | 50.95 | $38.24 | 329400 |
| 2024-10-16 | 54.51 | $38.37 | 33428 |
| 2024-10-15 | 51.80 | $38.26 | 49700 |
| 2024-10-14 | 53.17 | $38.31 | 30240 |
| 2024-10-11 | 52.21 | $38.27 | 35747 |
| 2024-10-10 | 49.77 | $38.17 | 174100 |
| 2024-10-09 | 50.50 | $38.20 | 166400 |
| 2024-10-08 | 51.22 | $38.23 | 39447 |
| 2024-10-07 | 48.67 | $38.12 | 60740 |
| 2024-10-04 | 51.96 | $38.26 | 33354 |
| 2024-10-03 | 54.45 | $38.36 | 43300 |
| 2024-10-02 | 58.16 | $38.50 | 224412 |
| 2024-10-01 | 62.18 | $38.64 | 65500 |
| 2024-09-30 | 62.77 | $38.66 | 75744 |
| 2024-09-27 | 64.81 | $38.73 | 42648 |
| 2024-09-26 | 63.52 | $38.65 | 39700 |
| 2024-09-25 | 61.16 | $38.51 | 55800 |
| 2024-09-24 | 65.17 | $38.65 | 54200 |
| 2024-09-23 | 63.55 | $38.55 | 32325 |
| 2024-09-20 | 62.89 | $38.51 | 45347 |
| 2024-09-19 | 65.41 | $38.60 | 39048 |
| 2024-09-18 | 61.32 | $38.35 | 67400 |
| 2024-09-17 | 63.61 | $38.43 | 47520 |
| 2024-09-16 | 65.64 | $38.50 | 331900 |
| 2024-09-13 | 63.92 | $38.39 | 28615 |
| 2024-09-12 | 62.45 | $38.30 | 58400 |
| 2024-09-11 | 59.88 | $38.15 | 32300 |
| 2024-09-10 | 59.35 | $38.12 | 45518 |
| 2024-09-09 | 57.20 | $38.00 | 45300 |
| 2024-09-06 | 54.12 | $37.84 | 62400 |
| 2024-09-05 | 59.72 | $38.06 | 106600 |
| 2024-09-04 | 58.42 | $37.99 | 32011 |
| 2024-09-03 | 57.49 | $37.94 | 69200 |
| 2024-08-30 | 62.84 | $38.14 | 47549 |
| 2024-08-29 | 62.00 | $38.09 | 38400 |
| 2024-08-28 | 61.34 | $38.05 | 71100 |
| 2024-08-27 | 64.55 | $38.17 | 33700 |
| 2024-08-26 | 65.09 | $38.19 | 56100 |
| 2024-08-23 | 66.14 | $38.23 | 34700 |
| 2024-08-22 | 61.90 | $37.94 | 39200 |
| 2024-08-21 | 67.74 | $38.15 | 33046 |
| 2024-08-20 | 65.69 | $38.01 | 33406 |
| 2024-08-19 | 65.39 | $37.99 | 191700 |
| 2024-08-16 | 63.11 | $37.84 | 26236 |
| 2024-08-15 | 61.16 | $37.72 | 35200 |
| 2024-08-14 | 59.64 | $37.63 | 75835 |
| 2024-08-13 | 59.13 | $37.60 | 36700 |
| 2024-08-12 | 54.43 | $37.34 | 33215 |
| 2024-08-09 | 53.65 | $37.30 | 30600 |
| 2024-08-08 | 50.64 | $37.15 | 35800 |
| 2024-08-07 | 46.22 | $36.95 | 65518 |
| 2024-08-06 | 48.27 | $37.05 | 91511 |
| 2024-08-05 | 49.31 | $37.10 | 105700 |
| 2024-08-02 | 57.30 | $37.44 | 65445 |
| 2024-08-01 | 58.36 | $37.48 | 30000 |
| 2024-07-31 | 60.75 | $37.57 | 76900 |
| 2024-07-30 | 55.11 | $37.28 | 85442 |
| 2024-07-29 | 54.69 | $37.26 | 19148 |
| 2024-07-26 | 54.48 | $37.25 | 35024 |
| 2024-07-25 | 49.48 | $37.02 | 64621 |
| 2024-07-24 | 49.02 | $37.00 | 53800 |
| 2024-07-23 | 56.09 | $37.29 | 51400 |
| 2024-07-22 | 56.90 | $37.32 | 85102 |
| 2024-07-19 | 54.19 | $37.19 | 566100 |
| 2024-07-18 | 58.21 | $37.34 | 41946 |
| 2024-07-17 | 63.26 | $37.51 | 30013 |
| 2024-07-16 | 67.87 | $37.65 | 49400 |
| 2024-07-15 | 64.15 | $37.44 | 54407 |
| 2024-07-12 | 65.52 | $37.48 | 61419 |
| 2024-07-11 | 63.87 | $37.39 | 43700 |
| 2024-07-10 | 61.94 | $37.29 | 23600 |
| 2024-07-09 | 58.58 | $37.13 | 34821 |
| 2024-07-08 | 59.52 | $37.16 | 66100 |
| 2024-07-05 | 59.10 | $37.14 | 39829 |
| 2024-07-03 | 55.66 | $36.98 | 26300 |
| 2024-07-02 | 51.28 | $36.80 | 20000 |
| 2024-07-01 | 52.09 | $36.83 | 32000 |
| 2024-06-28 | 54.86 | $36.93 | 27100 |
| 2024-06-27 | 58.07 | $37.04 | 42144 |
| 2024-06-26 | 56.07 | $36.95 | 34600 |
| 2024-06-25 | 61.67 | $37.13 | 29573 |
| 2024-06-24 | 60.20 | $37.06 | 37533 |
| 2024-06-21 | 60.52 | $37.07 | 64305 |
| 2024-06-20 | 60.32 | $37.06 | 65300 |
| 2024-06-18 | 62.08 | $37.12 | 613700 |
| 2024-06-17 | 59.65 | $36.99 | 48900 |
| 2024-06-14 | 60.79 | $37.03 | 32418 |
| 2024-06-13 | 60.43 | $37.01 | 30142 |
| 2024-06-12 | 59.37 | $36.95 | 26100 |
| 2024-06-11 | 56.02 | $36.77 | 55800 |
| 2024-06-10 | 53.80 | $36.66 | 127911 |
| 2024-06-07 | 53.80 | $36.66 | 146811 |
| 2024-06-06 | 61.13 | $36.95 | 47611 |
| 2024-06-05 | 60.06 | $36.89 | 204109 |
| 2024-06-04 | 56.86 | $36.72 | 31900 |
| 2024-06-03 | 56.67 | $36.71 | 26200 |
| 2024-05-31 | 53.92 | $36.57 | 54211 |
| 2024-05-30 | 50.73 | $36.42 | 84600 |
| 2024-05-29 | 48.48 | $36.32 | 44400 |
| 2024-05-28 | 53.35 | $36.53 | 70220 |
| 2024-05-24 | 55.89 | $36.63 | 28424 |
| 2024-05-23 | 53.58 | $36.52 | 57900 |
| 2024-05-22 | 57.76 | $36.68 | 47100 |
| 2024-05-21 | 61.46 | $36.81 | 25908 |
| 2024-05-20 | 60.54 | $36.76 | 49200 |
| 2024-05-17 | 59.99 | $36.73 | 94939 |
| 2024-05-16 | 61.34 | $36.78 | 59617 |
| 2024-05-15 | 63.79 | $36.87 | 53024 |
| 2024-05-14 | 58.35 | $36.56 | 49442 |
| 2024-05-13 | 56.13 | $36.45 | 59508 |
| 2024-05-10 | 55.72 | $36.43 | 56726 |
| 2024-05-09 | 57.24 | $36.49 | 40600 |
| 2024-05-08 | 54.91 | $36.37 | 43102 |
| 2024-05-07 | 55.87 | $36.41 | 34300 |
| 2024-05-06 | 55.31 | $36.38 | 102300 |
| 2024-05-03 | 52.65 | $36.24 | 60100 |
| 2024-05-02 | 47.57 | $36.00 | 60418 |
| 2024-05-01 | 42.97 | $35.81 | 58300 |
| 2024-04-30 | 41.95 | $35.77 | 33319 |
| 2024-04-29 | 47.84 | $36.06 | 44000 |
| 2024-04-26 | 45.32 | $35.96 | 61900 |
| 2024-04-25 | 39.81 | $35.76 | 32532 |
| 2024-04-24 | 42.23 | $35.88 | 146000 |
| 2024-04-23 | 43.71 | $35.95 | 47800 |
| 2024-04-22 | 38.77 | $35.78 | 66200 |
| 2024-04-19 | 34.94 | $35.66 | 75100 |
| 2024-04-18 | 36.95 | $35.77 | 42719 |
| 2024-04-17 | 36.00 | $35.74 | 48000 |
| 2024-04-16 | 35.06 | $35.71 | 123417 |
| 2024-04-15 | 37.31 | $35.84 | 207720 |
| 2024-04-12 | 41.80 | $36.07 | 34600 |
| 2024-04-11 | 44.69 | $36.20 | 53111 |
| 2024-04-10 | 42.36 | $36.12 | 75200 |
| 2024-04-09 | 53.98 | $36.55 | 62747 |
| 2024-04-08 | 52.54 | $36.50 | 35300 |
| 2024-04-05 | 50.79 | $36.44 | 122100 |
| 2024-04-04 | 50.79 | $36.44 | 78216 |
| 2024-04-03 | 52.84 | $36.51 | 49476 |
| 2024-04-02 | 52.05 | $36.48 | 53900 |
| 2024-04-01 | 57.55 | $36.66 | 96115 |
| 2024-03-28 | 63.57 | $36.83 | 42400 |
| 2024-03-27 | 64.32 | $36.85 | 36726 |
| 2024-03-26 | 60.30 | $36.67 | 50402 |
| 2024-03-25 | 60.30 | $36.67 | 39120 |
| 2024-03-22 | 62.05 | $36.72 | 191422 |
| 2024-03-21 | 61.63 | $36.70 | 44400 |
| 2024-03-20 | 60.80 | $36.66 | 48500 |
| 2024-03-19 | 56.55 | $36.47 | 39632 |
| 2024-03-18 | 55.10 | $36.41 | 63649 |
| 2024-03-15 | 54.86 | $36.40 | 43936 |
| 2024-03-14 | 55.42 | $36.42 | 206832 |
| 2024-03-13 | 60.42 | $36.59 | 98500 |
| 2024-03-12 | 63.63 | $36.69 | 63600 |
| 2024-03-11 | 62.69 | $36.64 | 142018 |
| 2024-03-08 | 63.32 | $36.66 | 73400 |
| 2024-03-07 | 63.62 | $36.67 | 57424 |
| 2024-03-06 | 59.81 | $36.46 | 125111 |
| 2024-03-05 | 58.44 | $36.39 | 39940 |
| 2024-03-04 | 58.05 | $36.37 | 32910 |
| 2024-03-01 | 62.20 | $36.52 | 43047 |
| 2024-02-29 | 58.23 | $36.31 | 61936 |
| 2024-02-28 | 55.92 | $36.20 | 39000 |
| 2024-02-27 | 56.19 | $36.21 | 33700 |
| 2024-02-26 | 55.99 | $36.20 | 38142 |
| 2024-02-23 | 57.74 | $36.27 | 46800 |
| 2024-02-22 | 55.67 | $36.16 | 141834 |
| 2024-02-21 | 52.43 | $36.00 | 123800 |
| 2024-02-20 | 53.12 | $36.03 | 111325 |
| 2024-02-16 | 52.73 | $36.01 | 39400 |
| 2024-02-15 | 55.85 | $36.15 | 62958 |
| 2024-02-14 | 52.41 | $35.97 | 47703 |
| 2024-02-13 | 47.44 | $35.74 | 52817 |
| 2024-02-12 | 56.45 | $36.11 | 50637 |
| 2024-02-09 | 56.45 | $36.11 | 71800 |
| 2024-02-08 | 54.77 | $36.03 | 76500 |
| 2024-02-07 | 56.58 | $36.10 | 143500 |
| 2024-02-06 | 56.58 | $36.10 | 44100 |
| 2024-02-05 | 53.41 | $35.94 | 51000 |
| 2024-02-02 | 59.34 | $36.17 | 68905 |
| 2024-02-01 | 65.33 | $36.37 | 29500 |
| 2024-01-31 | 61.85 | $36.18 | 92600 |
| 2024-01-30 | 61.07 | $36.14 | 158300 |
| 2024-01-29 | 61.07 | $36.14 | 616700 |
| 2024-01-26 | 57.76 | $35.97 | 130627 |
| 2024-01-25 | 58.03 | $35.98 | 39203 |
| 2024-01-24 | 55.40 | $35.85 | 81613 |
| 2024-01-23 | 54.98 | $35.83 | 112038 |
| 2024-01-22 | 56.47 | $35.89 | 411512 |
| 2024-01-19 | 55.13 | $35.82 | 116227 |
| 2024-01-18 | 52.74 | $35.70 | 135026 |
| 2024-01-17 | 51.72 | $35.65 | 106719 |
| 2024-01-16 | 54.62 | $35.78 | 287728 |
| 2024-01-12 | 60.86 | $36.03 | 192508 |
| 2024-01-11 | 59.81 | $35.97 | 752903 |
| 2024-01-10 | 58.22 | $35.88 | 183900 |
| 2024-01-09 | 57.51 | $35.84 | 121626 |
| 2024-01-08 | 58.70 | $35.89 | 368800 |
| 2024-01-05 | 55.19 | $35.69 | 471700 |
| 2024-01-04 | 56.79 | $35.76 | 361300 |
| 2024-01-03 | 59.37 | $35.87 | 83500 |
| 2024-01-02 | 61.79 | $35.97 | 499838 |
| 2023-12-29 | 66.41 | $36.15 | 120304 |
| 2023-12-28 | 68.58 | $36.23 | 300609 |
| 2023-12-27 | 69.66 | $36.27 | 770205 |
| 2023-12-26 | 67.21 | $36.07 | 155100 |
| 2023-12-22 | 66.44 | $36.01 | 253944 |
| 2023-12-21 | 74.51 | $36.30 | 243400 |
| 2023-12-20 | 73.00 | $36.16 | 140622 |
| 2023-12-19 | 74.19 | $36.20 | 207600 |
| 2023-12-18 | 73.05 | $36.09 | 247800 |
| 2023-12-15 | 73.33 | $36.10 | 235441 |
| 2023-12-14 | 74.97 | $36.16 | 284230 |
| 2023-12-13 | 72.32 | $35.89 | 194549 |
| 2023-12-12 | 67.46 | $35.49 | 248817 |
| 2023-12-11 | 66.48 | $35.42 | 804734 |
| 2023-12-08 | 65.05 | $35.32 | 261400 |
| 2023-12-07 | 67.79 | $35.42 | 349500 |
| 2023-12-06 | 67.00 | $35.36 | 153038 |
| 2023-12-05 | 65.94 | $35.28 | 229100 |
| 2023-12-04 | 64.72 | $35.19 | 551600 |
| 2023-12-01 | 69.70 | $35.38 | 134700 |
| 2023-11-30 | 65.75 | $35.08 | 321700 |
| 2023-11-29 | 67.71 | $35.15 | 240427 |
| 2023-11-28 | 66.35 | $35.05 | 247837 |
| 2023-11-27 | 64.20 | $34.90 | 298500 |
| 2023-11-24 | 63.31 | $34.84 | 223500 |
| 2023-11-22 | 64.58 | $34.89 | 273500 |
| 2023-11-21 | 63.89 | $34.84 | 478400 |
| 2023-11-20 | 64.37 | $34.86 | 233200 |
| 2023-11-17 | 62.38 | $34.71 | 218300 |
| 2023-11-16 | 61.56 | $34.65 | 447324 |
| 2023-11-15 | 59.90 | $34.53 | 276300 |
| 2023-11-14 | 61.80 | $34.62 | 175243 |
| 2023-11-13 | 54.13 | $34.12 | 661000 |
| 2023-11-10 | 54.55 | $34.14 | 133600 |
| 2023-11-09 | 51.73 | $33.98 | 181922 |
| 2023-11-08 | 56.29 | $34.20 | 129823 |
| 2023-11-07 | 55.10 | $34.13 | 85231 |
| 2023-11-06 | 53.36 | $34.03 | 232900 |
| 2023-11-03 | 55.61 | $34.14 | 124432 |
| 2023-11-02 | 50.98 | $33.88 | 196631 |
| 2023-11-01 | 45.60 | $33.62 | 166605 |
| 2023-10-31 | 37.87 | $33.31 | 94421 |
| 2023-10-30 | 36.21 | $33.25 | 138912 |
| 2023-10-27 | 33.96 | $33.17 | 155917 |
| 2023-10-26 | 34.25 | $33.19 | 118349 |
| 2023-10-25 | 34.25 | $33.19 | 117400 |
| 2023-10-24 | 38.33 | $33.47 | 124400 |
| 2023-10-23 | 34.35 | $33.32 | 119400 |
| 2023-10-20 | 32.42 | $33.25 | 54010 |
| 2023-10-19 | 32.81 | $33.28 | 41400 |
| 2023-10-18 | 34.96 | $33.44 | 109233 |
| 2023-10-17 | 39.40 | $33.73 | 113800 |
| 2023-10-16 | 41.66 | $33.86 | 819342 |
| 2023-10-13 | 41.66 | $33.86 | 403748 |
| 2023-10-12 | 41.19 | $33.84 | 50900 |
| 2023-10-11 | 45.91 | $34.11 | 88708 |
| 2023-10-10 | 41.93 | $33.94 | 46200 |
| 2023-10-09 | 40.71 | $33.89 | 35400 |
| 2023-10-06 | 33.86 | $33.63 | 116903 |
| 2023-10-05 | 32.72 | $33.59 | 71116 |
| 2023-10-04 | 31.89 | $33.56 | 161000 |
| 2023-10-03 | 26.40 | $33.37 | 105200 |
| 2023-10-02 | 31.32 | $33.76 | 116500 |
| 2023-09-29 | 34.45 | $33.96 | 47400 |
| 2023-09-28 | 35.46 | $34.02 | 107334 |
| 2023-09-27 | 30.63 | $33.87 | 180222 |
| 2023-09-26 | 32.00 | $33.96 | 178700 |
| 2023-09-25 | 34.78 | $34.13 | 128112 |
| 2023-09-22 | 37.31 | $34.27 | 68300 |
| 2023-09-21 | 34.73 | $34.19 | 75100 |
| 2023-09-20 | 41.42 | $34.52 | 97700 |
| 2023-09-19 | 43.34 | $34.60 | 57923 |
| 2023-09-18 | 45.08 | $34.67 | 89231 |
| 2023-09-15 | 45.32 | $34.68 | 759537 |
| 2023-09-14 | 47.81 | $34.78 | 106100 |
| 2023-09-13 | 45.83 | $34.71 | 83300 |
| 2023-09-12 | 46.31 | $34.73 | 96417 |
| 2023-09-11 | 46.04 | $34.72 | 66700 |
| 2023-09-08 | 45.79 | $34.71 | 56535 |
| 2023-09-07 | 44.03 | $34.64 | 163500 |
| 2023-09-06 | 43.28 | $34.61 | 102300 |
| 2023-09-05 | 45.19 | $34.71 | 83534 |
| 2023-09-01 | 51.24 | $34.99 | 123044 |
| 2023-08-31 | 52.67 | $35.05 | 56100 |
| 2023-08-30 | 52.03 | $35.02 | 50728 |
| 2023-08-29 | 51.83 | $35.01 | 348000 |
| 2023-08-28 | 45.63 | $34.73 | 73400 |
| 2023-08-25 | 42.63 | $34.61 | 74808 |
| 2023-08-24 | 41.08 | $34.55 | 60305 |
| 2023-08-23 | 44.30 | $34.72 | 205917 |
| 2023-08-22 | 35.57 | $34.41 | 49000 |
| 2023-08-21 | 35.26 | $34.40 | 89122 |
| 2023-08-18 | 36.26 | $34.46 | 79700 |
| 2023-08-17 | 35.39 | $34.43 | 40446 |
| 2023-08-16 | 37.15 | $34.54 | 130643 |
| 2023-08-15 | 39.35 | $34.67 | 62030 |
| 2023-08-14 | 42.67 | $34.85 | 221800 |
| 2023-08-11 | 43.85 | $34.91 | 37236 |
| 2023-08-10 | 45.43 | $34.99 | 48626 |
| 2023-08-09 | 47.89 | $35.11 | 48422 |
| 2023-08-08 | 47.66 | $35.10 | 61204 |
| 2023-08-07 | 48.26 | $35.13 | 54200 |
| 2023-08-04 | 47.00 | $35.07 | 110100 |
| 2023-08-03 | 42.61 | $34.87 | 66515 |
| 2023-08-02 | 46.45 | $35.08 | 70244 |
| 2023-08-01 | 52.44 | $35.36 | 63630 |
| 2023-07-31 | 57.75 | $35.57 | 62716 |
| 2023-07-28 | 56.96 | $35.53 | 109200 |
| 2023-07-27 | 53.01 | $35.34 | 132904 |
| 2023-07-26 | 59.27 | $35.57 | 77800 |
| 2023-07-25 | 57.83 | $35.50 | 229600 |
| 2023-07-24 | 57.63 | $35.49 | 58930 |
| 2023-07-21 | 56.84 | $35.45 | 82200 |
| 2023-07-20 | 56.84 | $35.45 | 59800 |
| 2023-07-19 | 61.78 | $35.64 | 47800 |
| 2023-07-18 | 60.58 | $35.57 | 129800 |
| 2023-07-17 | 57.50 | $35.40 | 124922 |
| 2023-07-14 | 57.50 | $35.40 | 170300 |
| 2023-07-13 | 61.05 | $35.54 | 198200 |
| 2023-07-12 | 56.70 | $35.30 | 63600 |
| 2023-07-11 | 47.68 | $34.91 | 212900 |
| 2023-07-10 | 44.88 | $34.81 | 116100 |
| 2023-07-07 | 43.15 | $34.75 | 65527 |
| 2023-07-06 | 42.58 | $34.73 | 63012 |
| 2023-07-05 | 47.32 | $34.94 | 80120 |
| 2023-07-03 | 56.43 | $35.26 | 93348 |
| 2023-06-30 | 55.92 | $35.24 | 124848 |
| 2023-06-29 | 51.97 | $35.09 | 52000 |
| 2023-06-28 | 55.77 | $35.21 | 120300 |
| 2023-06-27 | 54.45 | $35.16 | 92431 |
| 2023-06-26 | 52.57 | $35.09 | 53541 |
| 2023-06-23 | 52.57 | $35.09 | 82700 |
| 2023-06-22 | 53.72 | $35.13 | 105811 |
| 2023-06-21 | 57.91 | $35.27 | 84021 |
| 2023-06-20 | 57.68 | $35.26 | 357400 |
| 2023-06-16 | 58.87 | $35.30 | 363000 |
| 2023-06-15 | 62.23 | $35.41 | 150714 |
| 2023-06-14 | 57.41 | $35.18 | 63527 |
| 2023-06-13 | 55.77 | $35.11 | 220800 |
| 2023-06-12 | 56.36 | $35.13 | 79900 |
| 2023-06-09 | 52.31 | $34.96 | 81100 |
| 2023-06-08 | 54.87 | $35.05 | 58200 |
| 2023-06-07 | 50.53 | $34.88 | 212400 |
| 2023-06-06 | 54.33 | $35.01 | 108100 |
| 2023-06-05 | 52.50 | $34.94 | 161842 |
| 2023-06-02 | 54.27 | $35.00 | 255600 |
| 2023-06-01 | 52.23 | $34.92 | 164749 |
| 2023-05-31 | 48.41 | $34.78 | 71700 |
| 2023-05-30 | 49.21 | $34.81 | 71824 |
| 2023-05-26 | 44.24 | $34.64 | 172800 |
| 2023-05-25 | 40.33 | $34.52 | 77800 |
| 2023-05-24 | 41.01 | $34.55 | 88400 |
| 2023-05-23 | 43.84 | $34.67 | 51636 |
| 2023-05-22 | 48.32 | $34.84 | 83831 |
| 2023-05-19 | 48.02 | $34.83 | 42100 |
| 2023-05-18 | 48.28 | $34.84 | 53015 |
| 2023-05-17 | 49.84 | $34.90 | 51000 |
| 2023-05-16 | 48.52 | $34.85 | 59900 |
| 2023-05-15 | 52.16 | $34.99 | 80700 |
| 2023-05-12 | 51.92 | $34.98 | 81323 |
| 2023-05-11 | 56.29 | $35.14 | 41600 |
| 2023-05-10 | 54.70 | $35.07 | 32500 |
| 2023-05-09 | 51.61 | $34.94 | 44100 |
| 2023-05-08 | 53.76 | $35.02 | 59200 |
| 2023-05-05 | 56.55 | $35.12 | 254100 |
| 2023-05-04 | 53.32 | $34.98 | 39800 |
| 2023-05-03 | 55.86 | $35.07 | 63526 |
| 2023-05-02 | 54.72 | $35.02 | 101400 |
| 2023-05-01 | 53.35 | $34.96 | 68600 |
| 2023-04-28 | 59.95 | $35.19 | 58608 |
| 2023-04-27 | 55.14 | $34.98 | 57900 |
| 2023-04-26 | 53.63 | $34.92 | 109400 |
| 2023-04-25 | 56.65 | $35.02 | 50928 |
| 2023-04-24 | 57.27 | $35.04 | 45024 |
| 2023-04-21 | 55.19 | $34.95 | 74900 |
| 2023-04-20 | 54.73 | $34.93 | 52900 |
| 2023-04-19 | 54.50 | $34.92 | 82812 |
| 2023-04-18 | 57.19 | $35.02 | 31813 |
| 2023-04-17 | 55.08 | $34.92 | 469700 |
| 2023-04-14 | 58.64 | $35.05 | 133217 |
| 2023-04-13 | 62.79 | $35.19 | 69600 |
| 2023-04-12 | 59.91 | $35.04 | 110200 |
| 2023-04-11 | 59.91 | $35.04 | 166724 |
| 2023-04-10 | 57.94 | $34.94 | 218100 |
| 2023-04-06 | 61.98 | $35.08 | 144615 |
| 2023-04-05 | 61.62 | $35.06 | 59700 |
| 2023-04-04 | 61.44 | $35.05 | 193500 |
| 2023-04-03 | 64.81 | $35.17 | 194929 |
| 2023-03-31 | 61.28 | $34.96 | 99500 |
| 2023-03-30 | 56.77 | $34.73 | 64425 |
| 2023-03-29 | 54.82 | $34.64 | 542944 |
| 2023-03-28 | 51.58 | $34.50 | 78309 |
| 2023-03-27 | 51.58 | $34.50 | 81400 |
| 2023-03-24 | 56.83 | $34.70 | 43749 |
| 2023-03-23 | 55.76 | $34.65 | 92640 |
| 2023-03-22 | 54.03 | $34.57 | 68432 |
| 2023-03-21 | 52.48 | $34.50 | 173803 |
| 2023-03-20 | 50.68 | $34.42 | 110304 |
| 2023-03-17 | 49.08 | $34.35 | 61100 |
| 2023-03-16 | 49.08 | $34.35 | 611307 |
| 2023-03-15 | 49.50 | $34.37 | 101518 |
| 2023-03-14 | 46.94 | $34.25 | 112709 |
| 2023-03-13 | 47.13 | $34.26 | 83700 |
| 2023-03-10 | 42.75 | $34.06 | 135900 |
| 2023-03-09 | 42.06 | $34.03 | 55500 |
| 2023-03-08 | 43.72 | $34.13 | 83000 |
| 2023-03-07 | 43.29 | $34.11 | 60200 |
| 2023-03-06 | 46.45 | $34.30 | 89000 |
| 2023-03-03 | 47.66 | $34.37 | 93700 |
| 2023-03-02 | 40.72 | $34.04 | 427400 |
| 2023-03-01 | 40.87 | $34.05 | 56300 |
| 2023-02-28 | 41.63 | $34.10 | 41125 |
| 2023-02-27 | 43.63 | $34.23 | 47106 |
| 2023-02-24 | 40.94 | $34.10 | 162900 |
| 2023-02-23 | 44.68 | $34.34 | 85300 |
| 2023-02-22 | 41.95 | $34.21 | 165200 |
| 2023-02-21 | 42.10 | $34.22 | 157724 |
| 2023-02-17 | 47.87 | $34.57 | 91905 |
| 2023-02-16 | 47.48 | $34.55 | 81100 |
| 2023-02-15 | 50.54 | $34.72 | 261100 |
| 2023-02-14 | 51.66 | $34.78 | 89800 |
| 2023-02-13 | 53.14 | $34.86 | 126400 |
| 2023-02-10 | 50.25 | $34.69 | 65300 |
| 2023-02-09 | 52.80 | $34.83 | 134045 |
| 2023-02-08 | 54.29 | $34.91 | 119400 |
| 2023-02-07 | 55.41 | $34.97 | 239100 |
| 2023-02-06 | 54.37 | $34.90 | 67500 |
| 2023-02-03 | 59.45 | $35.17 | 131748 |
| 2023-02-02 | 66.70 | $35.50 | 128400 |
| 2023-02-01 | 64.98 | $35.36 | 149700 |
| 2023-01-31 | 61.02 | $35.07 | 155514 |
| 2023-01-30 | 58.23 | $34.89 | 1.7M |
| 2023-01-27 | 64.83 | $35.16 | 264634 |
| 2023-01-26 | 64.26 | $35.12 | 183305 |
| 2023-01-25 | 63.42 | $35.06 | 243406 |
| 2023-01-24 | 63.00 | $35.03 | 165744 |
| 2023-01-23 | 61.62 | $34.93 | 744700 |
| 2023-01-20 | 61.07 | $34.89 | 456513 |
| 2023-01-19 | 61.07 | $34.89 | 303500 |
| 2023-01-18 | 61.67 | $34.92 | 273930 |
| 2023-01-17 | 60.56 | $34.83 | 1.3M |
| 2023-01-13 | 61.88 | $34.90 | 282400 |
| 2023-01-12 | 61.54 | $34.87 | 409400 |
| 2023-01-11 | 58.74 | $34.63 | 109200 |
| 2023-01-10 | 56.34 | $34.44 | 133800 |
| 2023-01-09 | 56.67 | $34.46 | 852200 |
| 2023-01-06 | 55.82 | $34.39 | 467900 |
| 2023-01-05 | 49.43 | $33.92 | 239400 |
| 2023-01-04 | 50.62 | $34.00 | 99435 |
| 2023-01-03 | 47.33 | $33.78 | 758000 |
| 2022-12-30 | 44.62 | $33.61 | 620900 |
| 2022-12-29 | 48.22 | $33.87 | 783400 |
| 2022-12-28 | 43.56 | $33.59 | 1.0M |
| 2022-12-27 | 45.50 | $33.73 | 491000 |
| 2022-12-23 | 47.67 | $33.88 | 930906 |
| 2022-12-22 | 49.78 | $34.02 | 696936 |
| 2022-12-21 | 51.95 | $34.16 | 319643 |
| 2022-12-20 | 49.87 | $34.02 | 332524 |
| 2022-12-19 | 51.07 | $34.10 | 1.3M |
| 2022-12-16 | 55.01 | $34.35 | 335600 |
| 2022-12-15 | 56.67 | $34.45 | 914600 |
| 2022-12-14 | 62.00 | $34.75 | 1.0M |
| 2022-12-13 | 61.31 | $34.69 | 2.2M |
| 2022-12-12 | 59.44 | $34.53 | 762540 |
| 2022-12-09 | 57.99 | $34.41 | 338322 |
| 2022-12-08 | 60.20 | $34.54 | 572103 |
| 2022-12-07 | 60.09 | $34.53 | 340726 |
| 2022-12-06 | 58.32 | $34.37 | 412300 |
| 2022-12-05 | 59.90 | $34.47 | 740800 |
| 2022-12-02 | 65.82 | $34.82 | 618547 |
| 2022-12-01 | 65.82 | $34.82 | 651310 |
| 2022-11-30 | 63.79 | $34.60 | 470316 |
| 2022-11-29 | 58.22 | $34.08 | 293248 |
| 2022-11-28 | 58.71 | $34.11 | 477704 |
| 2022-11-25 | 62.59 | $34.34 | 115132 |
| 2022-11-23 | 62.49 | $34.33 | 266500 |
| 2022-11-22 | 60.43 | $34.13 | 275323 |
| 2022-11-21 | 57.68 | $33.88 | 543500 |
| 2022-11-18 | 58.61 | $33.94 | 271110 |
| 2022-11-17 | 58.29 | $33.91 | 370000 |
| 2022-11-16 | 60.51 | $34.06 | 213603 |
| 2022-11-15 | 59.63 | $33.97 | 237602 |
| 2022-11-14 | 57.01 | $33.71 | 498400 |
| 2022-11-11 | 59.26 | $33.87 | 356500 |
| 2022-11-10 | 57.88 | $33.73 | 1.6M |
| 2022-11-09 | 45.65 | $32.75 | 434809 |
| 2022-11-08 | 48.09 | $32.93 | 512425 |
| 2022-11-07 | 47.20 | $32.87 | 622832 |
| 2022-11-04 | 45.57 | $32.76 | 2.6M |
| 2022-11-03 | 41.68 | $32.51 | 257500 |
| 2022-11-02 | 44.59 | $32.75 | 431700 |
| 2022-11-01 | 47.19 | $32.95 | 133100 |
| 2022-10-31 | 47.19 | $32.95 | 356112 |
| 2022-10-28 | 49.13 | $33.10 | 546811 |
| 2022-10-27 | 47.63 | $32.99 | 258627 |
| 2022-10-26 | 45.69 | $32.85 | 259930 |
| 2022-10-25 | 44.58 | $32.77 | 2.7M |
| 2022-10-24 | 40.06 | $32.46 | 238330 |
| 2022-10-21 | 38.37 | $32.35 | 363500 |
| 2022-10-20 | 35.86 | $32.19 | 173602 |
| 2022-10-19 | 36.93 | $32.31 | 133210 |
| 2022-10-18 | 39.95 | $32.63 | 134400 |
| 2022-10-17 | 36.89 | $32.43 | 1.7M |
| 2022-10-14 | 32.30 | $32.15 | 171700 |
| 2022-10-13 | 34.97 | $32.46 | 862925 |
| 2022-10-12 | 33.62 | $32.38 | 261018 |
| 2022-10-11 | 33.46 | $32.37 | 233542 |
| 2022-10-10 | 34.18 | $32.46 | 209048 |
| 2022-10-07 | 34.98 | $32.56 | 223300 |
| 2022-10-06 | 38.47 | $32.97 | 531100 |
| 2022-10-05 | 40.13 | $33.15 | 240900 |
| 2022-10-04 | 41.96 | $33.34 | 414913 |
| 2022-10-03 | 37.09 | $33.00 | 319800 |
| 2022-09-30 | 30.95 | $32.62 | 247238 |
| 2022-09-29 | 31.49 | $32.69 | 176600 |
| 2022-09-28 | 34.23 | $33.03 | 321619 |
| 2022-09-27 | 23.83 | $32.47 | 200700 |
| 2022-09-26 | 24.69 | $32.60 | 344511 |
| 2022-09-23 | 28.02 | $33.05 | 372113 |
| 2022-09-22 | 30.36 | $33.32 | 1.6M |
| 2022-09-21 | 32.97 | $33.59 | 225434 |
| 2022-09-20 | 34.53 | $33.74 | 160100 |
| 2022-09-19 | 37.34 | $33.99 | 137318 |
| 2022-09-16 | 36.36 | $33.94 | 278630 |
| 2022-09-15 | 37.36 | $34.03 | 1.7M |
| 2022-09-14 | 38.83 | $34.16 | 70631 |
| 2022-09-13 | 38.66 | $34.15 | 165748 |
| 2022-09-12 | 45.08 | $34.67 | 194734 |
| 2022-09-09 | 42.82 | $34.54 | 111009 |
| 2022-09-08 | 39.94 | $34.38 | 105700 |
| 2022-09-07 | 40.06 | $34.39 | 165000 |
| 2022-09-06 | 35.05 | $34.12 | 1.3M |
| 2022-09-02 | 37.71 | $34.36 | 229016 |
| 2022-09-01 | 38.29 | $34.41 | 1.5M |
| 2022-08-31 | 39.43 | $34.51 | 99200 |
| 2022-08-30 | 41.55 | $34.69 | 1.1M |
| 2022-08-29 | 42.76 | $34.79 | 155704 |
| 2022-08-26 | 45.27 | $34.99 | 174216 |
| 2022-08-25 | 50.63 | $35.37 | 93700 |
| 2022-08-24 | 45.46 | $35.05 | 82400 |
| 2022-08-23 | 45.89 | $35.08 | 64733 |
| 2022-08-22 | 46.59 | $35.13 | 187826 |
| 2022-08-19 | 50.99 | $35.43 | 119700 |
| 2022-08-18 | 55.83 | $35.72 | 65334 |
| 2022-08-17 | 55.55 | $35.70 | 204725 |
| 2022-08-16 | 59.06 | $35.90 | 126200 |
| 2022-08-15 | 60.15 | $35.96 | 146800 |
| 2022-08-12 | 59.20 | $35.88 | 110600 |
| 2022-08-11 | 56.10 | $35.63 | 204700 |
| 2022-08-10 | 58.11 | $35.75 | 101533 |
| 2022-08-09 | 54.63 | $35.48 | 73027 |
| 2022-08-08 | 56.79 | $35.61 | 192839 |
| 2022-08-05 | 55.37 | $35.50 | 97600 |
| 2022-08-04 | 60.14 | $35.78 | 47723 |
| 2022-08-03 | 58.69 | $35.66 | 40047 |
| 2022-08-02 | 56.17 | $35.46 | 113800 |
| 2022-08-01 | 62.93 | $35.83 | 178726 |
| 2022-07-29 | 61.99 | $35.75 | 252246 |
| 2022-07-28 | 60.57 | $35.63 | 4.8M |
| 2022-07-27 | 56.14 | $35.29 | 247120 |
| 2022-07-26 | 51.76 | $35.00 | 133418 |
| 2022-07-25 | 53.51 | $35.10 | 513106 |
| 2022-07-22 | 53.85 | $35.12 | 152300 |
| 2022-07-21 | 53.42 | $35.09 | 88200 |
| 2022-07-20 | 48.40 | $34.76 | 71700 |
| 2022-07-19 | 48.40 | $34.76 | 166100 |
| 2022-07-18 | 43.58 | $34.47 | 211402 |
| 2022-07-15 | 45.38 | $34.60 | 1.6M |
| 2022-07-14 | 41.29 | $34.37 | 145012 |
| 2022-07-13 | 43.44 | $34.53 | 124900 |
| 2022-07-12 | 42.73 | $34.49 | 88014 |
| 2022-07-11 | 42.99 | $34.51 | 338449 |
| 2022-07-08 | 43.36 | $34.54 | 208415 |
| 2022-07-07 | 44.45 | $34.63 | 84800 |
| 2022-07-06 | 42.15 | $34.48 | 139515 |
| 2022-07-05 | 43.52 | $34.60 | 411943 |
| 2022-07-01 | 45.27 | $34.75 | 140140 |
| 2022-06-30 | 42.64 | $34.57 | 201509 |
| 2022-06-29 | 41.15 | $34.47 | 145021 |
| 2022-06-28 | 39.81 | $34.38 | 347643 |
| 2022-06-27 | 41.81 | $34.58 | 267737 |
| 2022-06-24 | 42.63 | $34.66 | 124400 |
| 2022-06-23 | 39.40 | $34.43 | 242118 |
| 2022-06-22 | 37.51 | $34.30 | 178121 |
| 2022-06-21 | 34.98 | $34.13 | 517317 |
| 2022-06-17 | 34.09 | $34.07 | 121632 |
| 2022-06-16 | 33.22 | $34.01 | 220500 |
| 2022-06-15 | 35.84 | $34.36 | 196621 |
| 2022-06-14 | 28.66 | $33.89 | 2.1M |
| 2022-06-13 | 29.67 | $34.04 | 2.9M |
| 2022-06-10 | 35.80 | $34.81 | 312645 |
| 2022-06-09 | 41.16 | $35.32 | 104643 |
| 2022-06-08 | 43.59 | $35.52 | 110332 |
| 2022-06-07 | 46.87 | $35.77 | 252900 |
| 2022-06-06 | 43.81 | $35.58 | 183300 |
| 2022-06-03 | 45.65 | $35.72 | 440300 |
| 2022-06-02 | 48.85 | $35.95 | 366700 |
| 2022-06-01 | 45.20 | $35.72 | 114400 |
| 2022-05-31 | 48.49 | $35.95 | 1.7M |
| 2022-05-27 | 51.26 | $36.13 | 1.2M |
| 2022-05-26 | 47.46 | $35.89 | 416100 |
| 2022-05-25 | 44.55 | $35.72 | 187700 |
| 2022-05-24 | 40.69 | $35.51 | 114700 |
| 2022-05-23 | 38.57 | $35.40 | 126142 |
| 2022-05-20 | 38.18 | $35.38 | 153200 |
| 2022-05-19 | 36.30 | $35.28 | 225226 |
| 2022-05-18 | 34.01 | $35.16 | 300339 |
| 2022-05-17 | 36.96 | $35.44 | 102916 |
| 2022-05-16 | 35.63 | $35.37 | 125100 |
| 2022-05-13 | 34.89 | $35.33 | 591836 |
| 2022-05-12 | 33.24 | $35.24 | 317700 |
| 2022-05-11 | 32.15 | $35.18 | 354821 |
| 2022-05-10 | 32.57 | $35.23 | 234512 |
| 2022-05-09 | 30.86 | $35.13 | 296500 |
| 2022-05-06 | 32.51 | $35.34 | 156301 |
| 2022-05-05 | 34.33 | $35.56 | 649700 |
| 2022-05-04 | 39.52 | $36.10 | 242900 |
| 2022-05-03 | 32.93 | $35.73 | 471700 |
| 2022-05-02 | 31.20 | $35.64 | 199300 |
| 2022-04-29 | 32.16 | $35.75 | 116414 |
| 2022-04-28 | 36.55 | $36.20 | 226135 |
| 2022-04-27 | 31.83 | $35.96 | 263300 |
| 2022-04-26 | 32.12 | $35.99 | 208322 |
| 2022-04-25 | 34.98 | $36.28 | 466000 |
| 2022-04-22 | 30.74 | $36.07 | 1.3M |
| 2022-04-21 | 33.72 | $36.37 | 163500 |
| 2022-04-20 | 37.53 | $36.70 | 243900 |
| 2022-04-19 | 34.55 | $36.56 | 1.7M |
| 2022-04-18 | 33.69 | $36.52 | 155800 |
| 2022-04-14 | 35.23 | $36.66 | 102700 |
| 2022-04-13 | 38.44 | $36.93 | 124038 |
| 2022-04-12 | 35.11 | $36.77 | 65744 |
| 2022-04-11 | 34.69 | $36.75 | 165105 |
| 2022-04-08 | 37.83 | $37.02 | 164700 |
| 2022-04-07 | 39.21 | $37.13 | 119439 |
| 2022-04-06 | 40.21 | $37.21 | 104600 |
| 2022-04-05 | 41.61 | $37.32 | 558316 |
| 2022-04-04 | 48.28 | $37.78 | 84115 |
| 2022-04-01 | 47.05 | $37.71 | 95400 |
| 2022-03-31 | 46.36 | $37.67 | 145700 |
| 2022-03-30 | 47.85 | $37.77 | 161932 |
| 2022-03-29 | 48.29 | $37.80 | 192622 |
| 2022-03-28 | 44.75 | $37.58 | 151222 |
| 2022-03-25 | 42.00 | $37.42 | 163700 |
| 2022-03-24 | 44.22 | $37.59 | 227719 |
| 2022-03-23 | 42.53 | $37.49 | 278800 |
| 2022-03-22 | 43.02 | $37.53 | 927800 |
| 2022-03-21 | 42.22 | $37.48 | 147000 |
| 2022-03-18 | 45.37 | $37.74 | 97425 |
| 2022-03-17 | 42.72 | $37.57 | 107548 |
| 2022-03-16 | 40.28 | $37.42 | 70100 |
| 2022-03-15 | 33.48 | $37.04 | 1.6M |
| 2022-03-14 | 29.04 | $36.82 | 232100 |
| 2022-03-11 | 31.99 | $37.14 | 61401 |
| 2022-03-10 | 33.40 | $37.28 | 101700 |
| 2022-03-09 | 36.22 | $37.54 | 324300 |
| 2022-03-08 | 28.75 | $37.20 | 128011 |
| 2022-03-07 | 29.52 | $37.28 | 291941 |
| 2022-03-04 | 35.96 | $37.84 | 94000 |
| 2022-03-03 | 35.96 | $37.84 | 68863 |
| 2022-03-02 | 37.00 | $37.92 | 48500 |
| 2022-03-01 | 38.72 | $38.05 | 154412 |
| 2022-02-28 | 40.38 | $38.17 | 360900 |
| 2022-02-25 | 39.35 | $38.12 | 116800 |
| 2022-02-24 | 30.75 | $37.74 | 411609 |
| 2022-02-23 | 31.19 | $37.78 | 97000 |
| 2022-02-22 | 34.36 | $38.05 | 116500 |
| 2022-02-18 | 36.31 | $38.20 | 66325 |
| 2022-02-17 | 36.98 | $38.25 | 135400 |
| 2022-02-16 | 39.30 | $38.42 | 78408 |
| 2022-02-15 | 35.45 | $38.25 | 82400 |
| 2022-02-14 | 32.08 | $38.11 | 121900 |
| 2022-02-11 | 35.61 | $38.39 | 127900 |
| 2022-02-10 | 35.13 | $38.37 | 58718 |
| 2022-02-09 | 42.03 | $38.83 | 87304 |
| 2022-02-08 | 36.06 | $38.60 | 164700 |
| 2022-02-07 | 36.37 | $38.62 | 127300 |
| 2022-02-04 | 35.58 | $38.59 | 136537 |
| 2022-02-03 | 37.81 | $38.74 | 336220 |
| 2022-02-02 | 42.14 | $39.00 | 130800 |
| 2022-02-01 | 42.32 | $39.01 | 366624 |
| 2022-01-31 | 39.92 | $38.91 | 330206 |
| 2022-01-28 | 34.76 | $38.71 | 373300 |
| 2022-01-27 | 27.01 | $38.45 | 288637 |
| 2022-01-26 | 28.11 | $38.54 | 207942 |
| 2022-01-25 | 29.23 | $38.63 | 220800 |
| 2022-01-24 | 32.09 | $38.84 | 1.3M |
| 2022-01-21 | 32.96 | $38.90 | 2.0M |
| 2022-01-20 | 34.61 | $39.01 | 158200 |
| 2022-01-19 | 35.52 | $39.07 | 109300 |
| 2022-01-18 | 34.14 | $39.02 | 507942 |
| 2022-01-14 | 39.81 | $39.37 | 207234 |
| 2022-01-13 | 43.98 | $39.58 | 193939 |
| 2022-01-12 | 45.94 | $39.67 | 116700 |
| 2022-01-11 | 44.10 | $39.60 | 128900 |
| 2022-01-10 | 38.73 | $39.41 | 693436 |
| 2022-01-07 | 40.68 | $39.51 | 111900 |
| 2022-01-06 | 42.10 | $39.58 | 175612 |
| 2022-01-05 | 43.32 | $39.64 | 237718 |
| 2022-01-04 | 47.72 | $39.84 | 185400 |
| 2022-01-03 | 47.21 | $39.82 | 343600 |
| 2021-12-31 | 51.75 | $40.01 | 161746 |
| 2021-12-30 | 50.32 | $39.95 | 220100 |
| 2021-12-29 | 49.61 | $39.92 | 163900 |
| 2021-12-28 | 51.96 | $40.02 | 332100 |
| 2021-12-27 | 53.41 | $40.08 | 241003 |
| 2021-12-23 | 49.87 | $39.92 | 170040 |
| 2021-12-22 | 52.98 | $40.05 | 256435 |
| 2021-12-21 | 50.02 | $39.92 | 197047 |
| 2021-12-20 | 43.54 | $39.67 | 319800 |
| 2021-12-17 | 47.78 | $39.85 | 246300 |
| 2021-12-16 | 51.48 | $39.99 | 142231 |
| 2021-12-15 | 50.17 | $39.94 | 240829 |
| 2021-12-14 | 46.61 | $39.81 | 230000 |
| 2021-12-13 | 52.05 | $40.01 | 181345 |
| 2021-12-10 | 50.96 | $39.97 | 224100 |
| 2021-12-09 | 49.60 | $39.92 | 172800 |
| 2021-12-08 | 51.78 | $40.00 | 292129 |
| 2021-12-07 | 52.61 | $40.03 | 136743 |
| 2021-12-06 | 48.46 | $39.87 | 134300 |
| 2021-12-03 | 44.72 | $39.74 | 1.2M |
| 2021-12-02 | 46.70 | $39.82 | 192933 |
| 2021-12-01 | 42.14 | $39.67 | 239300 |
| 2021-11-30 | 44.30 | $39.76 | 165729 |
| 2021-11-29 | 47.37 | $39.88 | 109300 |
| 2021-11-26 | 44.63 | $39.79 | 95923 |
| 2021-11-24 | 48.07 | $39.92 | 112441 |
| 2021-11-23 | 46.26 | $39.86 | 64600 |
| 2021-11-22 | 48.96 | $39.96 | 121724 |
| 2021-11-19 | 55.09 | $40.16 | 68538 |
| 2021-11-18 | 52.85 | $40.08 | 93829 |
| 2021-11-17 | 53.48 | $40.10 | 114400 |
| 2021-11-16 | 53.48 | $40.10 | 71500 |
| 2021-11-15 | 51.10 | $40.01 | 131412 |
| 2021-11-12 | 54.33 | $40.12 | 153428 |
| 2021-11-11 | 52.24 | $40.04 | 165800 |
| 2021-11-10 | 51.98 | $40.03 | 123717 |
| 2021-11-09 | 64.32 | $40.40 | 126600 |
| 2021-11-08 | 61.75 | $40.29 | 125000 |
| 2021-11-05 | 66.28 | $40.40 | 75703 |
| 2021-11-04 | 61.39 | $40.20 | 59600 |
| 2021-11-03 | 57.92 | $40.08 | 107100 |
| 2021-11-02 | 57.00 | $40.05 | 125800 |
| 2021-11-01 | 54.81 | $39.98 | 156300 |
| 2021-10-29 | 56.37 | $40.02 | 150138 |
| 2021-10-28 | 57.54 | $40.05 | 108517 |
| 2021-10-27 | 54.24 | $39.94 | 100700 |
| 2021-10-26 | 52.99 | $39.90 | 93443 |
| 2021-10-25 | 51.40 | $39.85 | 68500 |
| 2021-10-22 | 51.40 | $39.85 | 71641 |
| 2021-10-21 | 49.55 | $39.79 | 127335 |
| 2021-10-20 | 51.09 | $39.84 | 53500 |
| 2021-10-19 | 49.60 | $39.79 | 660914 |
| 2021-10-18 | 49.60 | $39.79 | 287935 |
| 2021-10-15 | 48.19 | $39.74 | 88200 |
| 2021-10-14 | 48.45 | $39.75 | 80900 |
| 2021-10-13 | 42.25 | $39.54 | 50900 |
| 2021-10-12 | 37.50 | $39.40 | 85600 |
| 2021-10-11 | 36.07 | $39.36 | 59400 |
| 2021-10-08 | 38.58 | $39.48 | 61400 |
| 2021-10-07 | 39.90 | $39.54 | 115500 |
| 2021-10-06 | 36.82 | $39.45 | 74746 |
| 2021-10-05 | 37.22 | $39.47 | 108200 |
| 2021-10-04 | 35.55 | $39.42 | 324800 |
| 2021-10-01 | 40.47 | $39.66 | 123800 |
| 2021-09-30 | 34.75 | $39.50 | 78000 |
| 2021-09-29 | 36.19 | $39.57 | 80200 |
| 2021-09-28 | 36.19 | $39.57 | 203300 |
| 2021-09-27 | 43.42 | $39.88 | 121600 |
| 2021-09-24 | 45.96 | $39.97 | 56426 |
| 2021-09-23 | 48.65 | $40.06 | 100423 |
| 2021-09-22 | 48.01 | $40.04 | 167700 |
| 2021-09-21 | 44.01 | $39.92 | 95033 |
| 2021-09-20 | 39.19 | $39.79 | 148200 |
| 2021-09-17 | 46.85 | $40.05 | 74000 |
| 2021-09-16 | 52.89 | $40.21 | 94900 |
| 2021-09-15 | 56.34 | $40.29 | 211938 |
| 2021-09-14 | 53.06 | $40.20 | 52300 |
| 2021-09-13 | 53.49 | $40.21 | 86034 |
| 2021-09-10 | 52.03 | $40.17 | 60736 |
| 2021-09-09 | 56.66 | $40.28 | 58440 |
| 2021-09-08 | 55.64 | $40.25 | 48147 |
| 2021-09-07 | 54.27 | $40.21 | 83425 |
| 2021-09-03 | 60.95 | $40.36 | 59500 |
| 2021-09-02 | 61.92 | $40.38 | 101400 |
| 2021-09-01 | 61.34 | $40.36 | 148646 |
| 2021-08-31 | 59.58 | $40.30 | 70113 |
| 2021-08-30 | 61.80 | $40.35 | 102900 |
| 2021-08-27 | 59.50 | $40.27 | 113919 |
| 2021-08-26 | 52.34 | $40.06 | 66900 |
| 2021-08-25 | 56.40 | $40.15 | 88500 |
| 2021-08-24 | 54.15 | $40.09 | 151804 |
| 2021-08-23 | 53.38 | $40.07 | 73115 |
| 2021-08-20 | 51.86 | $40.03 | 86104 |
| 2021-08-19 | 48.68 | $39.95 | 119800 |
| 2021-08-18 | 49.85 | $39.98 | 108317 |
| 2021-08-17 | 53.53 | $40.07 | 110315 |
| 2021-08-16 | 56.62 | $40.14 | 142300 |
| 2021-08-13 | 59.42 | $40.20 | 70900 |
| 2021-08-12 | 52.78 | $40.02 | 57117 |
| 2021-08-11 | 52.37 | $40.01 | 68500 |
| 2021-08-10 | 51.97 | $40.00 | 131541 |
| 2021-08-09 | 52.81 | $40.02 | 52247 |
| 2021-08-06 | 54.05 | $40.05 | 132413 |
| 2021-08-05 | 59.34 | $40.17 | 54627 |
| 2021-08-04 | 59.03 | $40.16 | 46500 |
| 2021-08-03 | 61.78 | $40.22 | 75115 |
| 2021-08-02 | 59.70 | $40.15 | 79136 |
| 2021-07-30 | 57.82 | $40.09 | 50625 |
| 2021-07-29 | 59.58 | $40.13 | 57332 |
| 2021-07-28 | 58.38 | $40.09 | 133825 |
| 2021-07-27 | 56.22 | $40.02 | 103019 |
| 2021-07-26 | 57.02 | $40.04 | 59700 |
| 2021-07-23 | 57.81 | $40.06 | 63600 |
| 2021-07-22 | 55.48 | $39.98 | 42731 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-76.06
2026-07-17
Close Price
$41.04
Vol: 125000
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-42.56
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -76.06 | $41.04 | 125000 |
| 2026-07-16 | -64.00 | $41.14 | 92900 |
| 2026-07-15 | -54.67 | $41.21 | 69900 |
| 2026-07-14 | -67.11 | $41.12 | 135800 |
| 2026-07-13 | -88.16 | $40.96 | 189340 |
| 2026-07-10 | -55.70 | $41.19 | 128500 |
| 2026-07-09 | -54.32 | $41.19 | 96600 |
| 2026-07-08 | -68.60 | $41.04 | 87704 |
| 2026-07-07 | -59.30 | $41.12 | 82847 |
| 2026-07-06 | -30.23 | $41.37 | 107425 |
| 2026-07-02 | -38.37 | $41.30 | 86511 |
| 2026-07-01 | -30.23 | $41.37 | 123215 |
| 2026-06-30 | -17.44 | $41.48 | 91400 |
| 2026-06-29 | -17.44 | $41.48 | 215200 |
| 2026-06-26 | -36.05 | $41.32 | 177600 |
| 2026-06-25 | -31.40 | $41.36 | 101400 |
| 2026-06-24 | -38.37 | $41.30 | 84112 |
| 2026-06-23 | -48.84 | $41.21 | 125800 |
| 2026-06-22 | -20.93 | $41.45 | 95001 |
| 2026-06-18 | -10.47 | $41.54 | 100600 |
| 2026-06-17 | -35.79 | $41.29 | 807600 |
| 2026-06-16 | -10.10 | $41.53 | 67600 |
| 2026-06-15 | -9.09 | $41.54 | 134100 |
| 2026-06-12 | -29.90 | $41.32 | 131249 |
| 2026-06-11 | -35.05 | $41.27 | 382200 |
| 2026-06-10 | -81.44 | $40.82 | 196403 |
| 2026-06-09 | -56.70 | $41.06 | 339200 |
| 2026-06-08 | -61.86 | $41.01 | 93700 |
| 2026-06-05 | -64.95 | $40.98 | 172700 |
| 2026-06-04 | -17.53 | $41.44 | 118923 |
| 2026-06-03 | -23.71 | $41.38 | 106900 |
| 2026-06-02 | -6.19 | $41.55 | 88026 |
| 2026-06-01 | -5.15 | $41.56 | 335421 |
| 2026-05-29 | -8.25 | $41.53 | 386830 |
| 2026-05-28 | -3.41 | $41.49 | 706800 |
| 2026-05-27 | -14.12 | $41.37 | 114848 |
| 2026-05-26 | -2.56 | $41.40 | 599249 |
| 2026-05-22 | -33.33 | $41.16 | 180236 |
| 2026-05-21 | -39.74 | $41.11 | 232249 |
| 2026-05-20 | -48.72 | $41.04 | 265522 |
| 2026-05-19 | -89.74 | $40.72 | 118500 |
| 2026-05-18 | -68.83 | $40.89 | 141239 |
| 2026-05-15 | -70.13 | $40.88 | 191003 |
| 2026-05-14 | -22.08 | $41.25 | 292207 |
| 2026-05-13 | -28.57 | $41.20 | 75300 |
| 2026-05-12 | -40.26 | $41.11 | 127302 |
| 2026-05-11 | -19.48 | $41.27 | 158700 |
| 2026-05-08 | -7.69 | $41.34 | 144303 |
| 2026-05-07 | -25.96 | $41.15 | 119300 |
| 2026-05-06 | -1.00 | $41.31 | 133132 |
| 2026-05-05 | -28.41 | $40.95 | 98000 |
| 2026-05-04 | -29.17 | $40.78 | 141000 |
| 2026-05-01 | -14.58 | $40.99 | 700828 |
| 2026-04-30 | -14.74 | $40.97 | 209400 |
| 2026-04-29 | -30.13 | $40.73 | 136100 |
| 2026-04-28 | -22.78 | $40.84 | 69100 |
| 2026-04-27 | -13.26 | $40.96 | 73038 |
| 2026-04-24 | -10.11 | $41.01 | 174607 |
| 2026-04-23 | -19.68 | $40.83 | 147600 |
| 2026-04-22 | -11.70 | $40.98 | 64744 |
| 2026-04-21 | -19.15 | $40.84 | 101300 |
| 2026-04-20 | -8.51 | $41.04 | 115200 |
| 2026-04-17 | -3.72 | $41.13 | 323504 |
| 2026-04-16 | -5.03 | $40.83 | 57300 |
| 2026-04-15 | -1.29 | $40.85 | 48916 |
| 2026-04-14 | -0.65 | $40.84 | 152500 |
| 2026-04-13 | 0.00 | $40.63 | 650600 |
| 2026-04-10 | -12.21 | $40.47 | 249400 |
| 2026-04-09 | -9.92 | $40.50 | 115221 |
| 2026-04-08 | -13.74 | $40.45 | 144400 |
| 2026-04-07 | -52.14 | $39.99 | 118300 |
| 2026-04-06 | -55.00 | $39.95 | 145317 |
| 2026-04-02 | -58.57 | $39.90 | 175848 |
| 2026-04-01 | -50.71 | $40.01 | 255200 |
| 2026-03-31 | -62.50 | $39.89 | 264817 |
| 2026-03-30 | -92.11 | $39.44 | 185239 |
| 2026-03-27 | -98.31 | $39.35 | 289441 |
| 2026-03-26 | -97.21 | $39.53 | 86000 |
| 2026-03-25 | -76.32 | $39.93 | 157513 |
| 2026-03-24 | -89.47 | $39.68 | 104332 |
| 2026-03-23 | -81.58 | $39.83 | 172800 |
| 2026-03-20 | -97.89 | $39.52 | 252100 |
| 2026-03-19 | -86.16 | $40.01 | 314900 |
| 2026-03-18 | -95.24 | $39.98 | 156622 |
| 2026-03-17 | -74.15 | $40.29 | 101528 |
| 2026-03-16 | -81.63 | $40.18 | 145400 |
| 2026-03-13 | -99.32 | $39.92 | 270600 |
| 2026-03-12 | -100.00 | $40.04 | 823638 |
| 2026-03-11 | -77.95 | $40.39 | 155328 |
| 2026-03-10 | -70.08 | $40.49 | 200802 |
| 2026-03-09 | -65.35 | $40.55 | 231400 |
| 2026-03-06 | -85.84 | $40.41 | 372541 |
| 2026-03-05 | -84.21 | $40.58 | 327105 |
| 2026-03-04 | -60.00 | $40.81 | 114228 |
| 2026-03-03 | -69.47 | $40.72 | 170100 |
| 2026-03-02 | -37.08 | $41.05 | 130600 |
| 2026-02-27 | -13.48 | $41.26 | 150418 |
| 2026-02-26 | -13.48 | $41.26 | 147900 |
| 2026-02-25 | 0.00 | $41.28 | 102300 |
| 2026-02-24 | 0.00 | $41.18 | 124600 |
| 2026-02-23 | -17.65 | $41.05 | 141800 |
| 2026-02-20 | 0.00 | $41.16 | 152800 |
| 2026-02-19 | -14.29 | $41.03 | 159348 |
| 2026-02-18 | -13.70 | $41.02 | 97100 |
| 2026-02-17 | -11.11 | $41.03 | 177146 |
| 2026-02-13 | -16.05 | $40.99 | 197000 |
| 2026-02-12 | -28.40 | $40.89 | 316341 |
| 2026-02-11 | -6.76 | $41.00 | 182805 |
| 2026-02-10 | -12.16 | $40.96 | 143319 |
| 2026-02-09 | -3.13 | $40.93 | 88113 |
| 2026-02-06 | -14.29 | $40.79 | 98041 |
| 2026-02-05 | -57.14 | $40.55 | 151527 |
| 2026-02-04 | -53.57 | $40.57 | 106832 |
| 2026-02-03 | -39.29 | $40.65 | 235638 |
| 2026-02-02 | -17.86 | $40.77 | 280400 |
| 2026-01-30 | -22.95 | $40.73 | 136100 |
| 2026-01-29 | -1.35 | $40.86 | 289611 |
| 2026-01-28 | -5.41 | $40.83 | 151900 |
| 2026-01-27 | -1.35 | $40.86 | 96500 |
| 2026-01-26 | -8.82 | $40.75 | 93400 |
| 2026-01-23 | -13.85 | $40.69 | 109237 |
| 2026-01-22 | -20.00 | $40.65 | 153400 |
| 2026-01-21 | -32.31 | $40.57 | 106300 |
| 2026-01-20 | -64.62 | $40.36 | 418000 |
| 2026-01-16 | -24.62 | $40.62 | 286909 |
| 2026-01-15 | -12.31 | $40.70 | 310206 |
| 2026-01-14 | -12.90 | $40.67 | 166235 |
| 2026-01-13 | -8.47 | $40.67 | 136316 |
| 2026-01-12 | -7.14 | $40.65 | 363511 |
| 2026-01-09 | -7.55 | $40.62 | 149249 |
| 2026-01-08 | -28.85 | $40.50 | 129300 |
| 2026-01-07 | -19.23 | $40.55 | 100700 |
| 2026-01-06 | -6.38 | $40.57 | 104509 |
| 2026-01-05 | -27.66 | $40.47 | 332145 |
| 2026-01-02 | -59.57 | $40.32 | 340300 |
| 2025-12-31 | -100.00 | $40.13 | 360926 |
| 2025-12-30 | -45.24 | $40.41 | 258600 |
| 2025-12-29 | -47.62 | $40.40 | 401300 |
| 2025-12-26 | -55.77 | $40.41 | 120600 |
| 2025-12-24 | -78.85 | $40.29 | 31100 |
| 2025-12-23 | -76.92 | $40.30 | 151632 |
| 2025-12-22 | -28.57 | $40.54 | 167619 |
| 2025-12-19 | -29.33 | $40.48 | 265800 |
| 2025-12-18 | -33.33 | $40.43 | 173600 |
| 2025-12-17 | -49.38 | $40.30 | 117918 |
| 2025-12-16 | -34.57 | $40.42 | 108929 |
| 2025-12-15 | -37.04 | $40.40 | 329100 |
| 2025-12-12 | -40.74 | $40.37 | 196800 |
| 2025-12-11 | -18.52 | $40.55 | 156000 |
| 2025-12-10 | -29.55 | $40.51 | 180939 |
| 2025-12-09 | -46.59 | $40.36 | 169023 |
| 2025-12-08 | -34.09 | $40.47 | 256843 |
| 2025-12-05 | -34.09 | $40.47 | 258628 |
| 2025-12-04 | -34.09 | $40.47 | 84800 |
| 2025-12-03 | -31.82 | $40.49 | 517700 |
| 2025-12-02 | -39.77 | $40.42 | 131719 |
| 2025-12-01 | -37.50 | $40.44 | 135926 |
| 2025-11-28 | -7.95 | $40.70 | 108300 |
| 2025-11-26 | -25.00 | $40.55 | 242315 |
| 2025-11-25 | -40.43 | $40.45 | 138400 |
| 2025-11-24 | -59.57 | $40.27 | 179700 |
| 2025-11-21 | -78.72 | $40.09 | 155300 |
| 2025-11-20 | -98.94 | $39.90 | 120300 |
| 2025-11-19 | -91.95 | $40.03 | 75084 |
| 2025-11-18 | -89.66 | $40.05 | 171406 |
| 2025-11-17 | -92.11 | $40.13 | 147642 |
| 2025-11-14 | -79.45 | $40.25 | 170221 |
| 2025-11-13 | -71.23 | $40.31 | 89132 |
| 2025-11-12 | -8.22 | $40.77 | 393000 |
| 2025-11-11 | -41.10 | $40.53 | 121745 |
| 2025-11-10 | -46.51 | $40.43 | 95427 |
| 2025-11-07 | -67.44 | $40.25 | 120629 |
| 2025-11-06 | -61.70 | $40.25 | 105500 |
| 2025-11-05 | -60.64 | $40.26 | 72609 |
| 2025-11-04 | -59.57 | $40.27 | 90200 |
| 2025-11-03 | -36.17 | $40.49 | 79100 |
| 2025-10-31 | -34.04 | $40.51 | 163200 |
| 2025-10-30 | -36.17 | $40.49 | 100000 |
| 2025-10-29 | -23.40 | $40.61 | 169800 |
| 2025-10-28 | -3.26 | $40.78 | 147638 |
| 2025-10-27 | 0.00 | $40.75 | 158443 |
| 2025-10-24 | -8.45 | $40.54 | 153985 |
| 2025-10-23 | -13.64 | $40.46 | 63106 |
| 2025-10-22 | -15.94 | $40.44 | 119432 |
| 2025-10-21 | -10.14 | $40.48 | 194629 |
| 2025-10-20 | 0.00 | $40.51 | 116000 |
| 2025-10-17 | -7.84 | $40.33 | 163611 |
| 2025-10-16 | -11.76 | $40.31 | 171923 |
| 2025-10-15 | -19.61 | $40.27 | 80300 |
| 2025-10-14 | -31.11 | $40.17 | 45400 |
| 2025-10-13 | -42.22 | $40.12 | 73800 |
| 2025-10-10 | -93.33 | $39.89 | 45766 |
| 2025-10-09 | -35.56 | $40.15 | 110700 |
| 2025-10-08 | -6.67 | $40.28 | 83869 |
| 2025-10-07 | -26.67 | $40.19 | 81300 |
| 2025-10-06 | -15.38 | $40.23 | 81900 |
| 2025-10-03 | -11.54 | $40.25 | 112829 |
| 2025-10-02 | -14.52 | $40.21 | 82836 |
| 2025-10-01 | -2.35 | $40.28 | 57600 |
| 2025-09-30 | -13.73 | $40.16 | 56102 |
| 2025-09-29 | -18.10 | $40.11 | 89738 |
| 2025-09-26 | -27.62 | $40.01 | 59200 |
| 2025-09-25 | -34.29 | $39.94 | 80106 |
| 2025-09-24 | -25.71 | $40.03 | 78400 |
| 2025-09-23 | -15.24 | $40.14 | 53124 |
| 2025-09-22 | -16.19 | $40.13 | 98400 |
| 2025-09-19 | -16.83 | $40.09 | 79005 |
| 2025-09-18 | -19.05 | $40.06 | 145211 |
| 2025-09-17 | -17.14 | $40.08 | 102931 |
| 2025-09-16 | -6.93 | $40.15 | 135801 |
| 2025-09-15 | 0.00 | $40.17 | 224600 |
| 2025-09-12 | -6.67 | $40.05 | 131000 |
| 2025-09-11 | 0.00 | $40.11 | 76848 |
| 2025-09-10 | -10.39 | $39.90 | 78200 |
| 2025-09-09 | -8.57 | $39.85 | 69700 |
| 2025-09-08 | -5.63 | $39.86 | 180600 |
| 2025-09-05 | -17.19 | $39.72 | 53800 |
| 2025-09-04 | -4.08 | $39.62 | 56600 |
| 2025-09-03 | -40.35 | $39.41 | 51000 |
| 2025-09-02 | -45.61 | $39.38 | 48115 |
| 2025-08-29 | -16.39 | $39.54 | 30000 |
| 2025-08-28 | -2.74 | $39.62 | 149600 |
| 2025-08-27 | -5.80 | $39.56 | 56313 |
| 2025-08-26 | -10.14 | $39.53 | 56500 |
| 2025-08-25 | -21.74 | $39.45 | 73734 |
| 2025-08-22 | -1.45 | $39.59 | 66213 |
| 2025-08-21 | -49.18 | $39.22 | 145133 |
| 2025-08-20 | -32.79 | $39.32 | 116400 |
| 2025-08-19 | -26.23 | $39.36 | 55931 |
| 2025-08-18 | -26.23 | $39.36 | 79200 |
| 2025-08-15 | -26.23 | $39.36 | 52235 |
| 2025-08-14 | -18.57 | $39.39 | 80000 |
| 2025-08-13 | 0.00 | $39.52 | 52241 |
| 2025-08-12 | 0.00 | $39.36 | 320025 |
| 2025-08-11 | -17.33 | $39.21 | 78229 |
| 2025-08-08 | -13.33 | $39.24 | 97523 |
| 2025-08-07 | -21.33 | $39.18 | 74200 |
| 2025-08-06 | -7.69 | $39.19 | 57000 |
| 2025-08-05 | -20.00 | $39.11 | 46124 |
| 2025-08-04 | -16.92 | $39.13 | 49336 |
| 2025-08-01 | -40.00 | $38.98 | 101100 |
| 2025-07-31 | -40.00 | $38.98 | 54900 |
| 2025-07-30 | -36.92 | $39.00 | 94300 |
| 2025-07-29 | -13.85 | $39.15 | 65216 |
| 2025-07-28 | -32.31 | $39.03 | 69735 |
| 2025-07-25 | 0.00 | $39.24 | 59600 |
| 2025-07-24 | -23.44 | $39.08 | 41000 |
| 2025-07-23 | -18.75 | $39.11 | 93900 |
| 2025-07-22 | -28.57 | $39.03 | 45111 |
| 2025-07-21 | -30.43 | $38.95 | 54622 |
| 2025-07-18 | -32.50 | $38.85 | 104446 |
| 2025-07-17 | -36.25 | $38.82 | 456000 |
| 2025-07-16 | -58.75 | $38.64 | 102000 |
| 2025-07-15 | -58.75 | $38.64 | 52544 |
| 2025-07-14 | -30.00 | $38.87 | 361832 |
| 2025-07-11 | -42.50 | $38.77 | 73643 |
| 2025-07-10 | -26.25 | $38.90 | 78832 |
| 2025-07-09 | -27.50 | $38.89 | 50000 |
| 2025-07-08 | -43.68 | $38.73 | 213334 |
| 2025-07-07 | -42.22 | $38.73 | 97933 |
| 2025-07-03 | -17.78 | $38.95 | 45700 |
| 2025-07-02 | -13.33 | $38.99 | 111417 |
| 2025-07-01 | -6.12 | $39.05 | 69149 |
| 2025-06-30 | -4.00 | $39.07 | 63600 |
| 2025-06-27 | -7.69 | $38.94 | 198700 |
| 2025-06-26 | -2.47 | $38.89 | 303402 |
| 2025-06-25 | -2.74 | $38.75 | 48716 |
| 2025-06-24 | -1.37 | $38.76 | 79500 |
| 2025-06-23 | -33.33 | $38.39 | 80100 |
| 2025-06-20 | -34.38 | $38.36 | 72145 |
| 2025-06-18 | -35.42 | $38.35 | 71839 |
| 2025-06-17 | -34.38 | $38.36 | 127500 |
| 2025-06-16 | -30.21 | $38.40 | 496800 |
| 2025-06-13 | -33.33 | $38.37 | 55912 |
| 2025-06-12 | 0.00 | $38.69 | 47432 |
| 2025-06-11 | -5.06 | $38.48 | 93800 |
| 2025-06-10 | -8.33 | $38.39 | 48907 |
| 2025-06-09 | -16.18 | $38.30 | 110719 |
| 2025-06-06 | -21.33 | $38.25 | 78129 |
| 2025-06-05 | -21.79 | $38.24 | 48220 |
| 2025-06-04 | -4.00 | $38.35 | 63600 |
| 2025-06-03 | -8.70 | $38.18 | 50000 |
| 2025-06-02 | -2.90 | $38.22 | 46133 |
| 2025-05-30 | -2.94 | $38.21 | 45028 |
| 2025-05-29 | -10.77 | $38.13 | 127100 |
| 2025-05-28 | -18.46 | $38.06 | 41412 |
| 2025-05-27 | -1.54 | $38.17 | 264440 |
| 2025-05-23 | -45.45 | $37.88 | 58622 |
| 2025-05-22 | -34.21 | $37.92 | 84700 |
| 2025-05-21 | -39.18 | $37.80 | 65327 |
| 2025-05-20 | -6.36 | $38.11 | 96207 |
| 2025-05-19 | 0.00 | $38.18 | 66600 |
| 2025-05-16 | -5.66 | $38.07 | 78023 |
| 2025-05-15 | -1.34 | $38.04 | 144023 |
| 2025-05-14 | -7.14 | $37.87 | 181600 |
| 2025-05-13 | 0.00 | $37.97 | 157100 |
| 2025-05-12 | -3.68 | $37.88 | 321800 |
| 2025-05-09 | -14.29 | $37.66 | 108701 |
| 2025-05-08 | -14.91 | $37.65 | 218700 |
| 2025-05-07 | -8.57 | $37.71 | 252300 |
| 2025-05-06 | -11.43 | $37.65 | 58300 |
| 2025-05-05 | -14.29 | $37.59 | 89000 |
| 2025-05-02 | -7.62 | $37.73 | 105812 |
| 2025-05-01 | -3.81 | $37.81 | 61809 |
| 2025-04-30 | -3.03 | $37.71 | 102000 |
| 2025-04-29 | -2.02 | $37.73 | 38800 |
| 2025-04-28 | -7.07 | $37.63 | 59400 |
| 2025-04-25 | -10.10 | $37.57 | 61600 |
| 2025-04-24 | -17.17 | $37.43 | 86447 |
| 2025-04-23 | -37.14 | $37.11 | 72329 |
| 2025-04-22 | -45.71 | $36.93 | 70700 |
| 2025-04-21 | -60.00 | $36.63 | 638941 |
| 2025-04-17 | -40.00 | $37.05 | 272238 |
| 2025-04-16 | -42.38 | $37.00 | 214912 |
| 2025-04-15 | -41.43 | $37.02 | 76700 |
| 2025-04-14 | -49.05 | $36.86 | 175331 |
| 2025-04-11 | -60.95 | $36.61 | 183000 |
| 2025-04-10 | -68.10 | $36.46 | 193805 |
| 2025-04-09 | -44.29 | $36.96 | 397441 |
| 2025-04-08 | -94.74 | $36.09 | 243119 |
| 2025-04-07 | -95.21 | $36.30 | 439200 |
| 2025-04-04 | -97.44 | $36.75 | 232600 |
| 2025-04-03 | -81.82 | $37.44 | 164300 |
| 2025-04-02 | -25.45 | $37.75 | 65041 |
| 2025-04-01 | -32.26 | $37.76 | 75108 |
| 2025-03-31 | -54.69 | $37.63 | 52541 |
| 2025-03-28 | -71.76 | $37.58 | 112900 |
| 2025-03-27 | -60.00 | $37.68 | 55000 |
| 2025-03-26 | -60.00 | $37.68 | 47800 |
| 2025-03-25 | -44.71 | $37.81 | 40300 |
| 2025-03-24 | -45.88 | $37.80 | 95446 |
| 2025-03-21 | -42.35 | $37.83 | 65500 |
| 2025-03-20 | -47.06 | $37.79 | 100100 |
| 2025-03-19 | -35.29 | $37.89 | 859415 |
| 2025-03-18 | -60.00 | $37.68 | 59900 |
| 2025-03-17 | -48.24 | $37.78 | 72800 |
| 2025-03-14 | -65.88 | $37.63 | 72603 |
| 2025-03-13 | -97.65 | $37.36 | 71516 |
| 2025-03-12 | -100.00 | $37.39 | 52416 |
| 2025-03-11 | -96.10 | $37.45 | 261700 |
| 2025-03-10 | -86.57 | $37.61 | 87533 |
| 2025-03-07 | -65.57 | $37.79 | 59138 |
| 2025-03-06 | -73.77 | $37.74 | 74029 |
| 2025-03-05 | -37.70 | $37.96 | 119200 |
| 2025-03-04 | -57.38 | $37.84 | 126827 |
| 2025-03-03 | -21.31 | $38.06 | 145300 |
| 2025-02-28 | -8.20 | $38.14 | 56710 |
| 2025-02-27 | -39.34 | $37.95 | 240300 |
| 2025-02-26 | -6.56 | $38.15 | 48100 |
| 2025-02-25 | -5.77 | $38.07 | 43300 |
| 2025-02-24 | -28.85 | $37.95 | 77900 |
| 2025-02-21 | -21.15 | $37.99 | 62700 |
| 2025-02-20 | -7.69 | $38.06 | 50100 |
| 2025-02-19 | -15.38 | $38.02 | 325400 |
| 2025-02-18 | -17.31 | $38.01 | 79838 |
| 2025-02-14 | -6.06 | $38.06 | 50031 |
| 2025-02-13 | -2.74 | $37.98 | 81500 |
| 2025-02-12 | -36.36 | $37.72 | 55511 |
| 2025-02-11 | -13.16 | $37.85 | 122100 |
| 2025-02-10 | -9.76 | $37.88 | 59531 |
| 2025-02-07 | -15.45 | $37.81 | 108400 |
| 2025-02-06 | -6.50 | $37.92 | 114811 |
| 2025-02-05 | 0.00 | $37.96 | 102000 |
| 2025-02-04 | -14.29 | $37.79 | 71200 |
| 2025-02-03 | -21.85 | $37.70 | 61724 |
| 2025-01-31 | -15.97 | $37.77 | 147600 |
| 2025-01-30 | -2.56 | $37.91 | 168309 |
| 2025-01-29 | -10.58 | $37.70 | 60916 |
| 2025-01-28 | 0.00 | $37.80 | 135645 |
| 2025-01-27 | -5.88 | $37.73 | 1.4M |
| 2025-01-24 | 0.00 | $37.79 | 203404 |
| 2025-01-23 | -11.22 | $37.64 | 227600 |
| 2025-01-22 | -6.12 | $37.69 | 122721 |
| 2025-01-21 | -5.38 | $37.65 | 370630 |
| 2025-01-17 | -50.37 | $37.44 | 383000 |
| 2025-01-16 | -55.15 | $37.38 | 987140 |
| 2025-01-15 | -60.00 | $37.33 | 44100 |
| 2025-01-14 | -87.67 | $36.95 | 50200 |
| 2025-01-13 | -94.27 | $36.86 | 443400 |
| 2025-01-10 | -99.35 | $36.91 | 264013 |
| 2025-01-08 | -91.60 | $37.24 | 144506 |
| 2025-01-07 | -99.25 | $37.20 | 70600 |
| 2025-01-06 | -85.19 | $37.40 | 508214 |
| 2025-01-03 | -90.37 | $37.33 | 105300 |
| 2025-01-02 | -97.04 | $37.24 | 142100 |
| 2024-12-31 | -93.28 | $37.30 | 538946 |
| 2024-12-30 | -91.04 | $37.33 | 340200 |
| 2024-12-27 | -87.31 | $37.38 | 1.0M |
| 2024-12-26 | -79.10 | $37.49 | 193700 |
| 2024-12-24 | -81.34 | $37.46 | 118928 |
| 2024-12-23 | -91.79 | $37.32 | 624421 |
| 2024-12-20 | -89.55 | $37.35 | 150200 |
| 2024-12-19 | -96.36 | $37.49 | 229700 |
| 2024-12-18 | -100.00 | $37.54 | 192506 |
| 2024-12-17 | -55.17 | $38.07 | 298600 |
| 2024-12-16 | -46.32 | $38.11 | 1.1M |
| 2024-12-13 | -47.37 | $38.10 | 220600 |
| 2024-12-12 | -35.79 | $38.21 | 235900 |
| 2024-12-11 | -17.89 | $38.38 | 152510 |
| 2024-12-10 | -24.21 | $38.32 | 325811 |
| 2024-12-09 | -11.58 | $38.44 | 159700 |
| 2024-12-06 | -4.21 | $38.51 | 269201 |
| 2024-12-05 | -2.33 | $38.44 | 285831 |
| 2024-12-04 | -5.88 | $38.40 | 144569 |
| 2024-12-03 | -14.46 | $38.31 | 100000 |
| 2024-12-02 | -1.20 | $38.42 | 118514 |
| 2024-11-29 | -1.27 | $38.38 | 53609 |
| 2024-11-27 | -9.68 | $38.16 | 78418 |
| 2024-11-26 | -7.02 | $38.13 | 91519 |
| 2024-11-25 | -5.26 | $38.14 | 105739 |
| 2024-11-22 | -43.86 | $37.92 | 99239 |
| 2024-11-21 | -54.39 | $37.86 | 127300 |
| 2024-11-20 | -63.16 | $37.81 | 93409 |
| 2024-11-19 | -59.65 | $37.83 | 90800 |
| 2024-11-18 | -71.93 | $37.76 | 66200 |
| 2024-11-15 | -90.63 | $37.69 | 35946 |
| 2024-11-14 | -81.33 | $37.78 | 68223 |
| 2024-11-13 | -72.37 | $37.85 | 159200 |
| 2024-11-12 | -69.74 | $37.87 | 47948 |
| 2024-11-11 | -39.47 | $38.10 | 190300 |
| 2024-11-08 | -39.47 | $38.10 | 240408 |
| 2024-11-07 | -38.16 | $38.11 | 96147 |
| 2024-11-06 | -73.68 | $37.84 | 107707 |
| 2024-11-05 | -72.37 | $37.85 | 56241 |
| 2024-11-04 | -96.05 | $37.67 | 118508 |
| 2024-11-01 | -93.42 | $37.69 | 105336 |
| 2024-10-31 | -86.84 | $37.74 | 135100 |
| 2024-10-30 | -85.00 | $37.91 | 90638 |
| 2024-10-29 | -77.14 | $37.98 | 97616 |
| 2024-10-28 | -83.33 | $37.97 | 81200 |
| 2024-10-25 | -90.22 | $37.91 | 70300 |
| 2024-10-24 | -86.32 | $37.95 | 85120 |
| 2024-10-23 | -93.68 | $37.88 | 30708 |
| 2024-10-22 | -97.30 | $38.05 | 44800 |
| 2024-10-21 | -89.86 | $38.15 | 74600 |
| 2024-10-18 | -59.70 | $38.37 | 42000 |
| 2024-10-17 | -79.10 | $38.24 | 329400 |
| 2024-10-16 | -59.70 | $38.37 | 33428 |
| 2024-10-15 | -76.12 | $38.26 | 49700 |
| 2024-10-14 | -68.66 | $38.31 | 30240 |
| 2024-10-11 | -74.63 | $38.27 | 35747 |
| 2024-10-10 | -89.55 | $38.17 | 174100 |
| 2024-10-09 | -85.07 | $38.20 | 166400 |
| 2024-10-08 | -67.50 | $38.23 | 39447 |
| 2024-10-07 | -81.25 | $38.12 | 60740 |
| 2024-10-04 | -59.30 | $38.26 | 33354 |
| 2024-10-03 | -42.71 | $38.36 | 43300 |
| 2024-10-02 | -28.13 | $38.50 | 224412 |
| 2024-10-01 | -13.54 | $38.64 | 65500 |
| 2024-09-30 | -11.46 | $38.66 | 75744 |
| 2024-09-27 | -4.17 | $38.73 | 42648 |
| 2024-09-26 | -5.62 | $38.65 | 39700 |
| 2024-09-25 | -18.60 | $38.51 | 55800 |
| 2024-09-24 | -2.33 | $38.65 | 54200 |
| 2024-09-23 | -6.33 | $38.55 | 32325 |
| 2024-09-20 | -11.39 | $38.51 | 45347 |
| 2024-09-19 | 0.00 | $38.60 | 39048 |
| 2024-09-18 | -27.03 | $38.35 | 67400 |
| 2024-09-17 | -15.07 | $38.43 | 47520 |
| 2024-09-16 | 0.00 | $38.50 | 331900 |
| 2024-09-13 | -2.53 | $38.39 | 28615 |
| 2024-09-12 | 0.00 | $38.30 | 58400 |
| 2024-09-11 | -18.84 | $38.15 | 32300 |
| 2024-09-10 | -18.18 | $38.12 | 45518 |
| 2024-09-09 | -26.92 | $38.00 | 45300 |
| 2024-09-06 | -41.12 | $37.84 | 62400 |
| 2024-09-05 | -16.92 | $38.06 | 106600 |
| 2024-09-04 | -21.80 | $37.99 | 32011 |
| 2024-09-03 | -25.56 | $37.94 | 69200 |
| 2024-08-30 | -10.53 | $38.14 | 47549 |
| 2024-08-29 | -14.29 | $38.09 | 38400 |
| 2024-08-28 | -17.29 | $38.05 | 71100 |
| 2024-08-27 | -8.27 | $38.17 | 33700 |
| 2024-08-26 | -6.77 | $38.19 | 56100 |
| 2024-08-23 | -1.54 | $38.23 | 34700 |
| 2024-08-22 | -20.16 | $37.94 | 39200 |
| 2024-08-21 | -3.23 | $38.15 | 33046 |
| 2024-08-20 | -2.75 | $38.01 | 33406 |
| 2024-08-19 | 0.00 | $37.99 | 191700 |
| 2024-08-16 | 0.00 | $37.84 | 26236 |
| 2024-08-15 | -3.75 | $37.72 | 35200 |
| 2024-08-14 | -5.56 | $37.63 | 75835 |
| 2024-08-13 | -7.14 | $37.60 | 36700 |
| 2024-08-12 | -44.29 | $37.34 | 33215 |
| 2024-08-09 | -50.00 | $37.30 | 30600 |
| 2024-08-08 | -71.43 | $37.15 | 35800 |
| 2024-08-07 | -100.00 | $36.95 | 65518 |
| 2024-08-06 | -89.55 | $37.05 | 91511 |
| 2024-08-05 | -82.09 | $37.10 | 105700 |
| 2024-08-02 | -31.34 | $37.44 | 65445 |
| 2024-08-01 | -25.37 | $37.48 | 30000 |
| 2024-07-31 | -9.64 | $37.57 | 76900 |
| 2024-07-30 | -38.14 | $37.28 | 85442 |
| 2024-07-29 | -40.21 | $37.26 | 19148 |
| 2024-07-26 | -41.24 | $37.25 | 35024 |
| 2024-07-25 | -64.95 | $37.02 | 64621 |
| 2024-07-24 | -67.01 | $37.00 | 53800 |
| 2024-07-23 | -37.11 | $37.29 | 51400 |
| 2024-07-22 | -34.02 | $37.32 | 85102 |
| 2024-07-19 | -47.42 | $37.19 | 566100 |
| 2024-07-18 | -31.96 | $37.34 | 41946 |
| 2024-07-17 | -14.43 | $37.51 | 30013 |
| 2024-07-16 | 0.00 | $37.65 | 49400 |
| 2024-07-15 | -14.61 | $37.44 | 54407 |
| 2024-07-12 | -10.11 | $37.48 | 61419 |
| 2024-07-11 | -12.35 | $37.39 | 43700 |
| 2024-07-10 | 0.00 | $37.29 | 23600 |
| 2024-07-09 | -12.31 | $37.13 | 34821 |
| 2024-07-08 | -7.69 | $37.16 | 66100 |
| 2024-07-05 | -3.33 | $37.14 | 39829 |
| 2024-07-03 | -26.32 | $36.98 | 26300 |
| 2024-07-02 | -57.89 | $36.80 | 20000 |
| 2024-07-01 | -52.63 | $36.83 | 32000 |
| 2024-06-28 | -27.78 | $36.93 | 27100 |
| 2024-06-27 | -12.33 | $37.04 | 42144 |
| 2024-06-26 | -21.69 | $36.95 | 34600 |
| 2024-06-25 | 0.00 | $37.13 | 29573 |
| 2024-06-24 | -8.43 | $37.06 | 37533 |
| 2024-06-21 | -6.10 | $37.07 | 64305 |
| 2024-06-20 | -7.32 | $37.06 | 65300 |
| 2024-06-18 | 0.00 | $37.12 | 613700 |
| 2024-06-17 | -13.75 | $36.99 | 48900 |
| 2024-06-14 | -8.75 | $37.03 | 32418 |
| 2024-06-13 | -11.25 | $37.01 | 30142 |
| 2024-06-12 | -18.75 | $36.95 | 26100 |
| 2024-06-11 | -27.69 | $36.77 | 55800 |
| 2024-06-10 | -44.62 | $36.66 | 127911 |
| 2024-06-07 | -44.62 | $36.66 | 146811 |
| 2024-06-06 | 0.00 | $36.95 | 47611 |
| 2024-06-05 | -1.67 | $36.89 | 204109 |
| 2024-06-04 | -26.32 | $36.72 | 31900 |
| 2024-06-03 | -26.67 | $36.71 | 26200 |
| 2024-05-31 | -41.67 | $36.57 | 54211 |
| 2024-05-30 | -42.06 | $36.42 | 84600 |
| 2024-05-29 | -50.46 | $36.32 | 44400 |
| 2024-05-28 | -30.91 | $36.53 | 70220 |
| 2024-05-24 | -21.82 | $36.63 | 28424 |
| 2024-05-23 | -31.82 | $36.52 | 57900 |
| 2024-05-22 | -14.84 | $36.68 | 47100 |
| 2024-05-21 | -4.69 | $36.81 | 25908 |
| 2024-05-20 | -8.59 | $36.76 | 49200 |
| 2024-05-17 | -10.94 | $36.73 | 94939 |
| 2024-05-16 | -7.03 | $36.78 | 59617 |
| 2024-05-15 | 0.00 | $36.87 | 53024 |
| 2024-05-14 | -2.02 | $36.56 | 49442 |
| 2024-05-13 | -6.52 | $36.45 | 59508 |
| 2024-05-10 | -7.69 | $36.43 | 56726 |
| 2024-05-09 | -1.10 | $36.49 | 40600 |
| 2024-05-08 | -12.36 | $36.37 | 43102 |
| 2024-05-07 | -7.87 | $36.41 | 34300 |
| 2024-05-06 | -20.20 | $36.38 | 102300 |
| 2024-05-03 | -34.34 | $36.24 | 60100 |
| 2024-05-02 | -58.59 | $36.00 | 60418 |
| 2024-05-01 | -79.63 | $35.81 | 58300 |
| 2024-04-30 | -83.33 | $35.77 | 33319 |
| 2024-04-29 | -56.48 | $36.06 | 44000 |
| 2024-04-26 | -69.17 | $35.96 | 61900 |
| 2024-04-25 | -86.82 | $35.76 | 32532 |
| 2024-04-24 | -78.74 | $35.88 | 146000 |
| 2024-04-23 | -73.23 | $35.95 | 47800 |
| 2024-04-22 | -86.61 | $35.78 | 66200 |
| 2024-04-19 | -96.06 | $35.66 | 75100 |
| 2024-04-18 | -89.52 | $35.77 | 42719 |
| 2024-04-17 | -91.94 | $35.74 | 48000 |
| 2024-04-16 | -94.35 | $35.71 | 123417 |
| 2024-04-15 | -97.20 | $35.84 | 207720 |
| 2024-04-12 | -98.78 | $36.07 | 34600 |
| 2024-04-11 | -83.95 | $36.20 | 53111 |
| 2024-04-10 | -97.44 | $36.12 | 75200 |
| 2024-04-09 | -60.00 | $36.55 | 62747 |
| 2024-04-08 | -69.09 | $36.50 | 35300 |
| 2024-04-05 | -80.00 | $36.44 | 122100 |
| 2024-04-04 | -83.02 | $36.44 | 78216 |
| 2024-04-03 | -69.81 | $36.51 | 49476 |
| 2024-04-02 | -75.47 | $36.48 | 53900 |
| 2024-04-01 | -40.00 | $36.66 | 96115 |
| 2024-03-28 | -7.69 | $36.83 | 42400 |
| 2024-03-27 | 0.00 | $36.85 | 36726 |
| 2024-03-26 | -23.68 | $36.67 | 50402 |
| 2024-03-25 | -19.44 | $36.67 | 39120 |
| 2024-03-22 | -12.50 | $36.72 | 191422 |
| 2024-03-21 | -15.28 | $36.70 | 44400 |
| 2024-03-20 | -20.83 | $36.66 | 48500 |
| 2024-03-19 | -37.78 | $36.47 | 39632 |
| 2024-03-18 | -44.44 | $36.41 | 63649 |
| 2024-03-15 | -45.56 | $36.40 | 43936 |
| 2024-03-14 | -43.33 | $36.42 | 206832 |
| 2024-03-13 | -21.78 | $36.59 | 98500 |
| 2024-03-12 | -10.62 | $36.69 | 63600 |
| 2024-03-11 | -15.04 | $36.64 | 142018 |
| 2024-03-08 | -13.27 | $36.66 | 73400 |
| 2024-03-07 | -1.98 | $36.67 | 57424 |
| 2024-03-06 | -16.13 | $36.46 | 125111 |
| 2024-03-05 | -21.98 | $36.39 | 39940 |
| 2024-03-04 | -17.86 | $36.37 | 32910 |
| 2024-03-01 | 0.00 | $36.52 | 43047 |
| 2024-02-29 | -11.27 | $36.31 | 61936 |
| 2024-02-28 | -26.76 | $36.20 | 39000 |
| 2024-02-27 | -25.35 | $36.21 | 33700 |
| 2024-02-26 | -26.76 | $36.20 | 38142 |
| 2024-02-23 | -16.90 | $36.27 | 46800 |
| 2024-02-22 | -32.39 | $36.16 | 141834 |
| 2024-02-21 | -54.93 | $36.00 | 123800 |
| 2024-02-20 | -50.70 | $36.03 | 111325 |
| 2024-02-16 | -53.52 | $36.01 | 39400 |
| 2024-02-15 | -31.58 | $36.15 | 62958 |
| 2024-02-14 | -53.16 | $35.97 | 47703 |
| 2024-02-13 | -79.27 | $35.74 | 52817 |
| 2024-02-12 | -34.15 | $36.11 | 50637 |
| 2024-02-09 | -34.15 | $36.11 | 71800 |
| 2024-02-08 | -43.90 | $36.03 | 76500 |
| 2024-02-07 | -35.37 | $36.10 | 143500 |
| 2024-02-06 | -35.37 | $36.10 | 44100 |
| 2024-02-05 | -54.88 | $35.94 | 51000 |
| 2024-02-02 | -26.19 | $36.17 | 68905 |
| 2024-02-01 | -2.38 | $36.37 | 29500 |
| 2024-01-31 | -16.00 | $36.18 | 92600 |
| 2024-01-30 | -7.81 | $36.14 | 158300 |
| 2024-01-29 | -11.94 | $36.14 | 616700 |
| 2024-01-26 | -45.45 | $35.97 | 130627 |
| 2024-01-25 | -44.16 | $35.98 | 39203 |
| 2024-01-24 | -61.04 | $35.85 | 81613 |
| 2024-01-23 | -63.64 | $35.83 | 112038 |
| 2024-01-22 | -59.52 | $35.89 | 411512 |
| 2024-01-19 | -67.86 | $35.82 | 116227 |
| 2024-01-18 | -82.14 | $35.70 | 135026 |
| 2024-01-17 | -88.10 | $35.65 | 106719 |
| 2024-01-16 | -72.62 | $35.78 | 287728 |
| 2024-01-12 | -42.86 | $36.03 | 192508 |
| 2024-01-11 | -47.73 | $35.97 | 752903 |
| 2024-01-10 | -48.11 | $35.88 | 183900 |
| 2024-01-09 | -50.46 | $35.84 | 121626 |
| 2024-01-08 | -43.10 | $35.89 | 368800 |
| 2024-01-05 | -60.34 | $35.69 | 471700 |
| 2024-01-04 | -54.31 | $35.76 | 361300 |
| 2024-01-03 | -42.98 | $35.87 | 83500 |
| 2024-01-02 | -32.56 | $35.97 | 499838 |
| 2023-12-29 | -17.78 | $36.15 | 120304 |
| 2023-12-28 | -11.85 | $36.23 | 300609 |
| 2023-12-27 | -8.89 | $36.27 | 770205 |
| 2023-12-26 | -21.33 | $36.07 | 155100 |
| 2023-12-22 | -23.90 | $36.01 | 253944 |
| 2023-12-21 | -5.66 | $36.30 | 243400 |
| 2023-12-20 | -10.53 | $36.16 | 140622 |
| 2023-12-19 | -3.45 | $36.20 | 207600 |
| 2023-12-18 | -9.74 | $36.09 | 247800 |
| 2023-12-15 | -8.81 | $36.10 | 235441 |
| 2023-12-14 | -4.82 | $36.16 | 284230 |
| 2023-12-13 | -4.14 | $35.89 | 194549 |
| 2023-12-12 | -0.99 | $35.49 | 248817 |
| 2023-12-11 | -3.95 | $35.42 | 804734 |
| 2023-12-08 | -10.53 | $35.32 | 261400 |
| 2023-12-07 | -3.95 | $35.42 | 349500 |
| 2023-12-06 | -5.41 | $35.36 | 153038 |
| 2023-12-05 | -7.69 | $35.28 | 229100 |
| 2023-12-04 | -13.99 | $35.19 | 551600 |
| 2023-12-01 | -0.70 | $35.38 | 134700 |
| 2023-11-30 | -9.52 | $35.08 | 321700 |
| 2023-11-29 | -3.76 | $35.15 | 240427 |
| 2023-11-28 | 0.00 | $35.05 | 247837 |
| 2023-11-27 | -2.23 | $34.90 | 298500 |
| 2023-11-24 | -5.59 | $34.84 | 223500 |
| 2023-11-22 | -2.76 | $34.89 | 273500 |
| 2023-11-21 | -2.29 | $34.84 | 478400 |
| 2023-11-20 | -1.14 | $34.86 | 233200 |
| 2023-11-17 | -3.49 | $34.71 | 218300 |
| 2023-11-16 | -2.44 | $34.65 | 447324 |
| 2023-11-15 | -9.20 | $34.53 | 276300 |
| 2023-11-14 | -3.68 | $34.62 | 175243 |
| 2023-11-13 | -10.08 | $34.12 | 661000 |
| 2023-11-10 | -8.40 | $34.14 | 133600 |
| 2023-11-09 | -21.85 | $33.98 | 181922 |
| 2023-11-08 | -3.36 | $34.20 | 129823 |
| 2023-11-07 | -9.24 | $34.13 | 85231 |
| 2023-11-06 | -17.65 | $34.03 | 232900 |
| 2023-11-03 | -8.40 | $34.14 | 124432 |
| 2023-11-02 | -26.55 | $33.88 | 196631 |
| 2023-11-01 | -49.56 | $33.62 | 166605 |
| 2023-10-31 | -76.99 | $33.31 | 94421 |
| 2023-10-30 | -82.30 | $33.25 | 138912 |
| 2023-10-27 | -89.38 | $33.17 | 155917 |
| 2023-10-26 | -87.72 | $33.19 | 118349 |
| 2023-10-25 | -87.72 | $33.19 | 117400 |
| 2023-10-24 | -63.16 | $33.47 | 124400 |
| 2023-10-23 | -76.32 | $33.32 | 119400 |
| 2023-10-20 | -98.95 | $33.25 | 54010 |
| 2023-10-19 | -99.11 | $33.28 | 41400 |
| 2023-10-18 | -89.62 | $33.44 | 109233 |
| 2023-10-17 | -71.22 | $33.73 | 113800 |
| 2023-10-16 | -61.87 | $33.86 | 819342 |
| 2023-10-13 | -61.87 | $33.86 | 403748 |
| 2023-10-12 | -64.58 | $33.84 | 50900 |
| 2023-10-11 | -48.68 | $34.11 | 88708 |
| 2023-10-10 | -59.87 | $33.94 | 46200 |
| 2023-10-09 | -63.16 | $33.89 | 35400 |
| 2023-10-06 | -80.26 | $33.63 | 116903 |
| 2023-10-05 | -82.89 | $33.59 | 71116 |
| 2023-10-04 | -84.87 | $33.56 | 161000 |
| 2023-10-03 | -97.37 | $33.37 | 105200 |
| 2023-10-02 | -95.61 | $33.76 | 116500 |
| 2023-09-29 | -85.71 | $33.96 | 47400 |
| 2023-09-28 | -81.34 | $34.02 | 107334 |
| 2023-09-27 | -92.54 | $33.87 | 180222 |
| 2023-09-26 | -97.46 | $33.96 | 178700 |
| 2023-09-25 | -90.74 | $34.13 | 128112 |
| 2023-09-22 | -91.30 | $34.27 | 68300 |
| 2023-09-21 | -100.00 | $34.19 | 75100 |
| 2023-09-20 | -88.06 | $34.52 | 97700 |
| 2023-09-19 | -66.23 | $34.60 | 57923 |
| 2023-09-18 | -54.32 | $34.67 | 89231 |
| 2023-09-15 | -53.09 | $34.68 | 759537 |
| 2023-09-14 | -40.74 | $34.78 | 106100 |
| 2023-09-13 | -49.38 | $34.71 | 83300 |
| 2023-09-12 | -46.91 | $34.73 | 96417 |
| 2023-09-11 | -48.15 | $34.72 | 66700 |
| 2023-09-08 | -49.38 | $34.71 | 56535 |
| 2023-09-07 | -65.31 | $34.64 | 163500 |
| 2023-09-06 | -68.37 | $34.61 | 102300 |
| 2023-09-05 | -58.16 | $34.71 | 83534 |
| 2023-09-01 | -29.59 | $34.99 | 123044 |
| 2023-08-31 | -23.47 | $35.05 | 56100 |
| 2023-08-30 | -26.53 | $35.02 | 50728 |
| 2023-08-29 | -27.55 | $35.01 | 348000 |
| 2023-08-28 | -62.93 | $34.73 | 73400 |
| 2023-08-25 | -75.59 | $34.61 | 74808 |
| 2023-08-24 | -80.32 | $34.55 | 60305 |
| 2023-08-23 | -68.42 | $34.72 | 205917 |
| 2023-08-22 | -91.73 | $34.41 | 49000 |
| 2023-08-21 | -92.48 | $34.40 | 89122 |
| 2023-08-18 | -89.31 | $34.46 | 79700 |
| 2023-08-17 | -97.56 | $34.43 | 40446 |
| 2023-08-16 | -98.20 | $34.54 | 130643 |
| 2023-08-15 | -98.98 | $34.67 | 62030 |
| 2023-08-14 | -86.81 | $34.85 | 221800 |
| 2023-08-11 | -86.90 | $34.91 | 37236 |
| 2023-08-10 | -77.38 | $34.99 | 48626 |
| 2023-08-09 | -63.10 | $35.11 | 48422 |
| 2023-08-08 | -64.29 | $35.10 | 61204 |
| 2023-08-07 | -60.71 | $35.13 | 54200 |
| 2023-08-04 | -58.76 | $35.07 | 110100 |
| 2023-08-03 | -78.57 | $34.87 | 66515 |
| 2023-08-02 | -52.83 | $35.08 | 70244 |
| 2023-08-01 | -26.42 | $35.36 | 63630 |
| 2023-07-31 | -6.60 | $35.57 | 62716 |
| 2023-07-28 | -10.38 | $35.53 | 109200 |
| 2023-07-27 | -28.30 | $35.34 | 132904 |
| 2023-07-26 | -6.60 | $35.57 | 77800 |
| 2023-07-25 | -13.21 | $35.50 | 229600 |
| 2023-07-24 | -14.15 | $35.49 | 58930 |
| 2023-07-21 | -17.92 | $35.45 | 82200 |
| 2023-07-20 | -17.92 | $35.45 | 59800 |
| 2023-07-19 | 0.00 | $35.64 | 47800 |
| 2023-07-18 | -1.00 | $35.57 | 129800 |
| 2023-07-17 | -14.58 | $35.40 | 124922 |
| 2023-07-14 | -14.58 | $35.40 | 170300 |
| 2023-07-13 | 0.00 | $35.54 | 198200 |
| 2023-07-12 | -17.24 | $35.30 | 63600 |
| 2023-07-11 | -62.07 | $34.91 | 212900 |
| 2023-07-10 | -73.56 | $34.81 | 116100 |
| 2023-07-07 | -80.46 | $34.75 | 65527 |
| 2023-07-06 | -82.76 | $34.73 | 63012 |
| 2023-07-05 | -80.95 | $34.94 | 80120 |
| 2023-07-03 | -30.16 | $35.26 | 93348 |
| 2023-06-30 | -33.33 | $35.24 | 124848 |
| 2023-06-29 | -54.55 | $35.09 | 52000 |
| 2023-06-28 | -30.38 | $35.21 | 120300 |
| 2023-06-27 | -36.71 | $35.16 | 92431 |
| 2023-06-26 | -39.56 | $35.09 | 53541 |
| 2023-06-23 | -37.11 | $35.09 | 82700 |
| 2023-06-22 | -32.99 | $35.13 | 105811 |
| 2023-06-21 | -18.56 | $35.27 | 84021 |
| 2023-06-20 | -19.59 | $35.26 | 357400 |
| 2023-06-16 | -15.46 | $35.30 | 363000 |
| 2023-06-15 | 0.00 | $35.41 | 150714 |
| 2023-06-14 | -6.67 | $35.18 | 63527 |
| 2023-06-13 | -14.86 | $35.11 | 220800 |
| 2023-06-12 | 0.00 | $35.13 | 79900 |
| 2023-06-09 | -25.00 | $34.96 | 81100 |
| 2023-06-08 | -17.39 | $35.05 | 58200 |
| 2023-06-07 | -42.03 | $34.88 | 212400 |
| 2023-06-06 | -23.19 | $35.01 | 108100 |
| 2023-06-05 | -33.33 | $34.94 | 161842 |
| 2023-06-02 | -24.64 | $35.00 | 255600 |
| 2023-06-01 | -36.23 | $34.92 | 164749 |
| 2023-05-31 | -56.52 | $34.78 | 71700 |
| 2023-05-30 | -52.17 | $34.81 | 71824 |
| 2023-05-26 | -76.81 | $34.64 | 172800 |
| 2023-05-25 | -94.44 | $34.52 | 77800 |
| 2023-05-24 | -95.59 | $34.55 | 88400 |
| 2023-05-23 | -100.00 | $34.67 | 51636 |
| 2023-05-22 | -80.00 | $34.84 | 83831 |
| 2023-05-19 | -82.22 | $34.83 | 42100 |
| 2023-05-18 | -80.00 | $34.84 | 53015 |
| 2023-05-17 | -66.67 | $34.90 | 51000 |
| 2023-05-16 | -77.78 | $34.85 | 59900 |
| 2023-05-15 | -46.67 | $34.99 | 80700 |
| 2023-05-12 | -48.89 | $34.98 | 81323 |
| 2023-05-11 | -13.33 | $35.14 | 41600 |
| 2023-05-10 | -28.89 | $35.07 | 32500 |
| 2023-05-09 | -57.78 | $34.94 | 44100 |
| 2023-05-08 | -40.00 | $35.02 | 59200 |
| 2023-05-05 | -17.78 | $35.12 | 254100 |
| 2023-05-04 | -48.89 | $34.98 | 39800 |
| 2023-05-03 | -28.89 | $35.07 | 63526 |
| 2023-05-02 | -40.00 | $35.02 | 101400 |
| 2023-05-01 | -53.33 | $34.96 | 68600 |
| 2023-04-28 | -2.22 | $35.19 | 58608 |
| 2023-04-27 | -42.86 | $34.98 | 57900 |
| 2023-04-26 | -41.54 | $34.92 | 109400 |
| 2023-04-25 | -22.37 | $35.02 | 50928 |
| 2023-04-24 | -19.74 | $35.04 | 45024 |
| 2023-04-21 | -31.58 | $34.95 | 74900 |
| 2023-04-20 | -34.21 | $34.93 | 52900 |
| 2023-04-19 | -35.53 | $34.92 | 82812 |
| 2023-04-18 | -21.52 | $35.02 | 31813 |
| 2023-04-17 | -32.93 | $34.92 | 469700 |
| 2023-04-14 | -16.09 | $35.05 | 133217 |
| 2023-04-13 | 0.00 | $35.19 | 69600 |
| 2023-04-12 | -12.15 | $35.04 | 110200 |
| 2023-04-11 | -12.15 | $35.04 | 166724 |
| 2023-04-10 | -21.50 | $34.94 | 218100 |
| 2023-04-06 | -8.11 | $35.08 | 144615 |
| 2023-04-05 | -9.17 | $35.06 | 59700 |
| 2023-04-04 | -10.00 | $35.05 | 193500 |
| 2023-04-03 | 0.00 | $35.17 | 194929 |
| 2023-03-31 | -2.94 | $34.96 | 99500 |
| 2023-03-30 | -7.32 | $34.73 | 64425 |
| 2023-03-29 | -15.96 | $34.64 | 542944 |
| 2023-03-28 | -30.85 | $34.50 | 78309 |
| 2023-03-27 | -30.85 | $34.50 | 81400 |
| 2023-03-24 | -9.57 | $34.70 | 43749 |
| 2023-03-23 | -14.89 | $34.65 | 92640 |
| 2023-03-22 | -23.40 | $34.57 | 68432 |
| 2023-03-21 | -1.52 | $34.50 | 173803 |
| 2023-03-20 | -12.31 | $34.42 | 110304 |
| 2023-03-17 | -33.33 | $34.35 | 61100 |
| 2023-03-16 | -42.53 | $34.35 | 611307 |
| 2023-03-15 | -41.57 | $34.37 | 101518 |
| 2023-03-14 | -62.96 | $34.25 | 112709 |
| 2023-03-13 | -62.04 | $34.26 | 83700 |
| 2023-03-10 | -80.56 | $34.06 | 135900 |
| 2023-03-09 | -85.94 | $34.03 | 55500 |
| 2023-03-08 | -78.13 | $34.13 | 83000 |
| 2023-03-07 | -79.69 | $34.11 | 60200 |
| 2023-03-06 | -64.84 | $34.30 | 89000 |
| 2023-03-03 | -63.89 | $34.37 | 93700 |
| 2023-03-02 | -88.89 | $34.04 | 427400 |
| 2023-03-01 | -98.69 | $34.05 | 56300 |
| 2023-02-28 | -95.42 | $34.10 | 41125 |
| 2023-02-27 | -86.93 | $34.23 | 47106 |
| 2023-02-24 | -95.42 | $34.10 | 162900 |
| 2023-02-23 | -88.41 | $34.34 | 85300 |
| 2023-02-22 | -97.83 | $34.21 | 165200 |
| 2023-02-21 | -97.81 | $34.22 | 157724 |
| 2023-02-17 | -87.61 | $34.57 | 91905 |
| 2023-02-16 | -98.06 | $34.55 | 81100 |
| 2023-02-15 | -91.30 | $34.72 | 261100 |
| 2023-02-14 | -85.71 | $34.78 | 89800 |
| 2023-02-13 | -76.92 | $34.86 | 126400 |
| 2023-02-10 | -95.60 | $34.69 | 65300 |
| 2023-02-09 | -75.26 | $34.83 | 134045 |
| 2023-02-08 | -60.75 | $34.91 | 119400 |
| 2023-02-07 | -44.03 | $34.97 | 239100 |
| 2023-02-06 | -49.25 | $34.90 | 67500 |
| 2023-02-03 | -23.49 | $35.17 | 131748 |
| 2023-02-02 | -3.35 | $35.50 | 128400 |
| 2023-02-01 | -5.36 | $35.36 | 149700 |
| 2023-01-31 | -6.71 | $35.07 | 155514 |
| 2023-01-30 | -17.39 | $34.89 | 1.7M |
| 2023-01-27 | -0.62 | $35.16 | 264634 |
| 2023-01-26 | -3.01 | $35.12 | 183305 |
| 2023-01-25 | -6.63 | $35.06 | 243406 |
| 2023-01-24 | -8.43 | $35.03 | 165744 |
| 2023-01-23 | -14.46 | $34.93 | 744700 |
| 2023-01-20 | -16.87 | $34.89 | 456513 |
| 2023-01-19 | -16.87 | $34.89 | 303500 |
| 2023-01-18 | -15.06 | $34.92 | 273930 |
| 2023-01-17 | -7.04 | $34.83 | 1.3M |
| 2023-01-13 | -1.42 | $34.90 | 282400 |
| 2023-01-12 | -3.55 | $34.87 | 409400 |
| 2023-01-11 | -27.74 | $34.63 | 109200 |
| 2023-01-10 | -40.00 | $34.44 | 133800 |
| 2023-01-09 | -38.71 | $34.46 | 852200 |
| 2023-01-06 | -43.23 | $34.39 | 467900 |
| 2023-01-05 | -73.55 | $33.92 | 239400 |
| 2023-01-04 | -68.39 | $34.00 | 99435 |
| 2023-01-03 | -82.58 | $33.78 | 758000 |
| 2022-12-30 | -93.55 | $33.61 | 620900 |
| 2022-12-29 | -76.77 | $33.87 | 783400 |
| 2022-12-28 | -94.84 | $33.59 | 1.0M |
| 2022-12-27 | -96.38 | $33.73 | 491000 |
| 2022-12-23 | -87.41 | $33.88 | 930906 |
| 2022-12-22 | -90.43 | $34.02 | 696936 |
| 2022-12-21 | -78.26 | $34.16 | 319643 |
| 2022-12-20 | -90.43 | $34.02 | 332524 |
| 2022-12-19 | -77.42 | $34.10 | 1.3M |
| 2022-12-16 | -57.26 | $34.35 | 335600 |
| 2022-12-15 | -47.29 | $34.45 | 914600 |
| 2022-12-14 | -24.03 | $34.75 | 1.0M |
| 2022-12-13 | -28.68 | $34.69 | 2.2M |
| 2022-12-12 | -25.66 | $34.53 | 762540 |
| 2022-12-09 | -36.28 | $34.41 | 338322 |
| 2022-12-08 | -19.44 | $34.54 | 572103 |
| 2022-12-07 | -14.01 | $34.53 | 340726 |
| 2022-12-06 | -21.74 | $34.37 | 412300 |
| 2022-12-05 | -16.51 | $34.47 | 740800 |
| 2022-12-02 | 0.00 | $34.82 | 618547 |
| 2022-12-01 | 0.00 | $34.82 | 651310 |
| 2022-11-30 | 0.00 | $34.60 | 470316 |
| 2022-11-29 | -13.40 | $34.08 | 293248 |
| 2022-11-28 | -11.86 | $34.11 | 477704 |
| 2022-11-25 | 0.00 | $34.34 | 115132 |
| 2022-11-23 | -0.52 | $34.33 | 266500 |
| 2022-11-22 | 0.00 | $34.13 | 275323 |
| 2022-11-21 | -11.90 | $33.88 | 543500 |
| 2022-11-18 | -7.73 | $33.94 | 271110 |
| 2022-11-17 | -8.29 | $33.91 | 370000 |
| 2022-11-16 | -0.98 | $34.06 | 213603 |
| 2022-11-15 | -4.90 | $33.97 | 237602 |
| 2022-11-14 | -12.04 | $33.71 | 498400 |
| 2022-11-11 | -3.66 | $33.87 | 356500 |
| 2022-11-10 | -3.95 | $33.73 | 1.6M |
| 2022-11-09 | -33.33 | $32.75 | 434809 |
| 2022-11-08 | -20.00 | $32.93 | 512425 |
| 2022-11-07 | -24.44 | $32.87 | 622832 |
| 2022-11-04 | -32.59 | $32.76 | 2.6M |
| 2022-11-03 | -51.11 | $32.51 | 257500 |
| 2022-11-02 | -33.33 | $32.75 | 431700 |
| 2022-11-01 | -18.52 | $32.95 | 133100 |
| 2022-10-31 | -26.67 | $32.95 | 356112 |
| 2022-10-28 | -16.67 | $33.10 | 546811 |
| 2022-10-27 | -24.00 | $32.99 | 258627 |
| 2022-10-26 | -33.33 | $32.85 | 259930 |
| 2022-10-25 | -38.67 | $32.77 | 2.7M |
| 2022-10-24 | -59.33 | $32.46 | 238330 |
| 2022-10-21 | -66.67 | $32.35 | 363500 |
| 2022-10-20 | -77.33 | $32.19 | 173602 |
| 2022-10-19 | -71.78 | $32.31 | 133210 |
| 2022-10-18 | -61.39 | $32.63 | 134400 |
| 2022-10-17 | -71.29 | $32.43 | 1.7M |
| 2022-10-14 | -85.98 | $32.15 | 171700 |
| 2022-10-13 | -71.50 | $32.46 | 862925 |
| 2022-10-12 | -92.75 | $32.38 | 261018 |
| 2022-10-11 | -95.90 | $32.37 | 233542 |
| 2022-10-10 | -93.63 | $32.46 | 209048 |
| 2022-10-07 | -93.25 | $32.56 | 223300 |
| 2022-10-06 | -75.95 | $32.97 | 531100 |
| 2022-10-05 | -68.35 | $33.15 | 240900 |
| 2022-10-04 | -60.34 | $33.34 | 414913 |
| 2022-10-03 | -74.68 | $33.00 | 319800 |
| 2022-09-30 | -90.72 | $32.62 | 247238 |
| 2022-09-29 | -87.76 | $32.69 | 176600 |
| 2022-09-28 | -73.53 | $33.03 | 321619 |
| 2022-09-27 | -97.18 | $32.47 | 200700 |
| 2022-09-26 | -100.00 | $32.60 | 344511 |
| 2022-09-23 | -93.95 | $33.05 | 372113 |
| 2022-09-22 | -97.63 | $33.32 | 1.6M |
| 2022-09-21 | -98.90 | $33.59 | 225434 |
| 2022-09-20 | -95.35 | $33.74 | 160100 |
| 2022-09-19 | -85.80 | $33.99 | 137318 |
| 2022-09-16 | -91.53 | $33.94 | 278630 |
| 2022-09-15 | -97.77 | $34.03 | 1.7M |
| 2022-09-14 | -94.80 | $34.16 | 70631 |
| 2022-09-13 | -95.77 | $34.15 | 165748 |
| 2022-09-12 | -68.42 | $34.67 | 194734 |
| 2022-09-09 | -75.26 | $34.54 | 111009 |
| 2022-09-08 | -83.68 | $34.38 | 105700 |
| 2022-09-07 | -83.16 | $34.39 | 165000 |
| 2022-09-06 | -97.37 | $34.12 | 1.3M |
| 2022-09-02 | -89.44 | $34.36 | 229016 |
| 2022-09-01 | -86.67 | $34.41 | 1.5M |
| 2022-08-31 | -100.00 | $34.51 | 99200 |
| 2022-08-30 | -94.81 | $34.69 | 1.1M |
| 2022-08-29 | -98.33 | $34.79 | 155704 |
| 2022-08-26 | -97.03 | $34.99 | 174216 |
| 2022-08-25 | -63.16 | $35.37 | 93700 |
| 2022-08-24 | -96.84 | $35.05 | 82400 |
| 2022-08-23 | -95.70 | $35.08 | 64733 |
| 2022-08-22 | -84.85 | $35.13 | 187826 |
| 2022-08-19 | -54.55 | $35.43 | 119700 |
| 2022-08-18 | -25.25 | $35.72 | 65334 |
| 2022-08-17 | -21.95 | $35.70 | 204725 |
| 2022-08-16 | -5.51 | $35.90 | 126200 |
| 2022-08-15 | -0.74 | $35.96 | 146800 |
| 2022-08-12 | -4.08 | $35.88 | 110600 |
| 2022-08-11 | -20.26 | $35.63 | 204700 |
| 2022-08-10 | -7.34 | $35.75 | 101533 |
| 2022-08-09 | -22.60 | $35.48 | 73027 |
| 2022-08-08 | -15.25 | $35.61 | 192839 |
| 2022-08-05 | -21.47 | $35.50 | 97600 |
| 2022-08-04 | -5.65 | $35.78 | 47723 |
| 2022-08-03 | -12.43 | $35.66 | 40047 |
| 2022-08-02 | -23.73 | $35.46 | 113800 |
| 2022-08-01 | -2.82 | $35.83 | 178726 |
| 2022-07-29 | -2.38 | $35.75 | 252246 |
| 2022-07-28 | 0.00 | $35.63 | 4.8M |
| 2022-07-27 | -5.60 | $35.29 | 247120 |
| 2022-07-26 | -25.21 | $35.00 | 133418 |
| 2022-07-25 | -16.81 | $35.10 | 513106 |
| 2022-07-22 | -15.13 | $35.12 | 152300 |
| 2022-07-21 | 0.00 | $35.09 | 88200 |
| 2022-07-20 | -8.45 | $34.76 | 71700 |
| 2022-07-19 | -4.17 | $34.76 | 166100 |
| 2022-07-18 | -36.78 | $34.47 | 211402 |
| 2022-07-15 | -19.00 | $34.60 | 1.6M |
| 2022-07-14 | -42.00 | $34.37 | 145012 |
| 2022-07-13 | -26.00 | $34.53 | 124900 |
| 2022-07-12 | -30.00 | $34.49 | 88014 |
| 2022-07-11 | -42.86 | $34.51 | 338449 |
| 2022-07-08 | -57.39 | $34.54 | 208415 |
| 2022-07-07 | -56.25 | $34.63 | 84800 |
| 2022-07-06 | -65.50 | $34.48 | 139515 |
| 2022-07-05 | -61.43 | $34.60 | 411943 |
| 2022-07-01 | -54.29 | $34.75 | 140140 |
| 2022-06-30 | -63.89 | $34.57 | 201509 |
| 2022-06-29 | -69.51 | $34.47 | 145021 |
| 2022-06-28 | -73.66 | $34.38 | 347643 |
| 2022-06-27 | -66.24 | $34.58 | 267737 |
| 2022-06-24 | -62.82 | $34.66 | 124400 |
| 2022-06-23 | -72.65 | $34.43 | 242118 |
| 2022-06-22 | -78.21 | $34.30 | 178121 |
| 2022-06-21 | -85.47 | $34.13 | 517317 |
| 2022-06-17 | -88.03 | $34.07 | 121632 |
| 2022-06-16 | -90.60 | $34.01 | 220500 |
| 2022-06-15 | -76.29 | $34.36 | 196621 |
| 2022-06-14 | -96.55 | $33.89 | 2.1M |
| 2022-06-13 | -95.43 | $34.04 | 2.9M |
| 2022-06-10 | -97.78 | $34.81 | 312645 |
| 2022-06-09 | -77.14 | $35.32 | 104643 |
| 2022-06-08 | -58.10 | $35.52 | 110332 |
| 2022-06-07 | -34.29 | $35.77 | 252900 |
| 2022-06-06 | -50.93 | $35.58 | 183300 |
| 2022-06-03 | -37.96 | $35.72 | 440300 |
| 2022-06-02 | -16.67 | $35.95 | 366700 |
| 2022-06-01 | -37.96 | $35.72 | 114400 |
| 2022-05-31 | -16.67 | $35.95 | 1.7M |
| 2022-05-27 | 0.00 | $36.13 | 1.2M |
| 2022-05-26 | -22.94 | $35.89 | 416100 |
| 2022-05-25 | -43.22 | $35.72 | 187700 |
| 2022-05-24 | -61.02 | $35.51 | 114700 |
| 2022-05-23 | -71.54 | $35.40 | 126142 |
| 2022-05-20 | -73.17 | $35.38 | 153200 |
| 2022-05-19 | -82.03 | $35.28 | 225226 |
| 2022-05-18 | -93.53 | $35.16 | 300339 |
| 2022-05-17 | -77.06 | $35.44 | 102916 |
| 2022-05-16 | -81.18 | $35.37 | 125100 |
| 2022-05-13 | -83.53 | $35.33 | 591836 |
| 2022-05-12 | -89.73 | $35.24 | 317700 |
| 2022-05-11 | -93.09 | $35.18 | 354821 |
| 2022-05-10 | -90.53 | $35.23 | 234512 |
| 2022-05-09 | -95.79 | $35.13 | 296500 |
| 2022-05-06 | -95.65 | $35.34 | 156301 |
| 2022-05-05 | -90.86 | $35.56 | 649700 |
| 2022-05-04 | -64.29 | $36.10 | 242900 |
| 2022-05-03 | -87.67 | $35.73 | 471700 |
| 2022-05-02 | -91.85 | $35.64 | 199300 |
| 2022-04-29 | -100.00 | $35.75 | 116414 |
| 2022-04-28 | -84.90 | $36.20 | 226135 |
| 2022-04-27 | -99.47 | $35.96 | 263300 |
| 2022-04-26 | -100.00 | $35.99 | 208322 |
| 2022-04-25 | -88.14 | $36.28 | 466000 |
| 2022-04-22 | -100.00 | $36.07 | 1.3M |
| 2022-04-21 | -99.32 | $36.37 | 163500 |
| 2022-04-20 | -81.43 | $36.70 | 243900 |
| 2022-04-19 | -91.43 | $36.56 | 1.7M |
| 2022-04-18 | -97.78 | $36.52 | 155800 |
| 2022-04-14 | -98.33 | $36.66 | 102700 |
| 2022-04-13 | -79.13 | $36.93 | 124038 |
| 2022-04-12 | -93.04 | $36.77 | 65744 |
| 2022-04-11 | -94.78 | $36.75 | 165105 |
| 2022-04-08 | -80.39 | $37.02 | 164700 |
| 2022-04-07 | -69.61 | $37.13 | 119439 |
| 2022-04-06 | -61.76 | $37.21 | 104600 |
| 2022-04-05 | -50.98 | $37.32 | 558316 |
| 2022-04-04 | -5.88 | $37.78 | 84115 |
| 2022-04-01 | -12.75 | $37.71 | 95400 |
| 2022-03-31 | -17.48 | $37.67 | 145700 |
| 2022-03-30 | -21.49 | $37.77 | 161932 |
| 2022-03-29 | -21.60 | $37.80 | 192622 |
| 2022-03-28 | -46.48 | $37.58 | 151222 |
| 2022-03-25 | -57.75 | $37.42 | 163700 |
| 2022-03-24 | -45.77 | $37.59 | 227719 |
| 2022-03-23 | -52.82 | $37.49 | 278800 |
| 2022-03-22 | -50.00 | $37.53 | 927800 |
| 2022-03-21 | -53.52 | $37.48 | 147000 |
| 2022-03-18 | -35.66 | $37.74 | 97425 |
| 2022-03-17 | -50.66 | $37.57 | 107548 |
| 2022-03-16 | -62.50 | $37.42 | 70100 |
| 2022-03-15 | -86.25 | $37.04 | 1.6M |
| 2022-03-14 | -100.00 | $36.82 | 232100 |
| 2022-03-11 | -94.48 | $37.14 | 61401 |
| 2022-03-10 | -86.59 | $37.28 | 101700 |
| 2022-03-09 | -73.03 | $37.54 | 324300 |
| 2022-03-08 | -92.13 | $37.20 | 128011 |
| 2022-03-07 | -87.64 | $37.28 | 291941 |
| 2022-03-04 | -56.18 | $37.84 | 94000 |
| 2022-03-03 | -56.67 | $37.84 | 68863 |
| 2022-03-02 | -57.21 | $37.92 | 48500 |
| 2022-03-01 | -50.75 | $38.05 | 154412 |
| 2022-02-28 | -44.78 | $38.17 | 360900 |
| 2022-02-25 | -47.26 | $38.12 | 116800 |
| 2022-02-24 | -66.17 | $37.74 | 411609 |
| 2022-02-23 | -93.48 | $37.78 | 97000 |
| 2022-02-22 | -87.18 | $38.05 | 116500 |
| 2022-02-18 | -89.69 | $38.20 | 66325 |
| 2022-02-17 | -84.54 | $38.25 | 135400 |
| 2022-02-16 | -71.68 | $38.42 | 78408 |
| 2022-02-15 | -86.73 | $38.25 | 82400 |
| 2022-02-14 | -99.12 | $38.11 | 121900 |
| 2022-02-11 | -90.76 | $38.39 | 127900 |
| 2022-02-10 | -97.74 | $38.37 | 58718 |
| 2022-02-09 | -63.70 | $38.83 | 87304 |
| 2022-02-08 | -80.74 | $38.60 | 164700 |
| 2022-02-07 | -79.26 | $38.62 | 127300 |
| 2022-02-04 | -81.48 | $38.59 | 136537 |
| 2022-02-03 | -70.37 | $38.74 | 336220 |
| 2022-02-02 | -57.96 | $39.00 | 130800 |
| 2022-02-01 | -57.32 | $39.01 | 366624 |
| 2022-01-31 | -64.81 | $38.91 | 330206 |
| 2022-01-28 | -78.36 | $38.71 | 373300 |
| 2022-01-27 | -97.58 | $38.45 | 288637 |
| 2022-01-26 | -92.31 | $38.54 | 207942 |
| 2022-01-25 | -87.21 | $38.63 | 220800 |
| 2022-01-24 | -75.00 | $38.84 | 1.3M |
| 2022-01-21 | -95.35 | $38.90 | 2.0M |
| 2022-01-20 | -94.92 | $39.01 | 158200 |
| 2022-01-19 | -94.64 | $39.07 | 109300 |
| 2022-01-18 | -99.11 | $39.02 | 507942 |
| 2022-01-14 | -78.35 | $39.37 | 207234 |
| 2022-01-13 | -56.70 | $39.58 | 193939 |
| 2022-01-12 | -47.42 | $39.67 | 116700 |
| 2022-01-11 | -54.64 | $39.60 | 128900 |
| 2022-01-10 | -74.23 | $39.41 | 693436 |
| 2022-01-07 | -86.11 | $39.51 | 111900 |
| 2022-01-06 | -83.33 | $39.58 | 175612 |
| 2022-01-05 | -92.45 | $39.64 | 237718 |
| 2022-01-04 | -61.70 | $39.84 | 185400 |
| 2022-01-03 | -65.96 | $39.82 | 343600 |
| 2021-12-31 | -25.53 | $40.01 | 161746 |
| 2021-12-30 | -38.30 | $39.95 | 220100 |
| 2021-12-29 | -39.62 | $39.92 | 163900 |
| 2021-12-28 | -20.75 | $40.02 | 332100 |
| 2021-12-27 | -5.88 | $40.08 | 241003 |
| 2021-12-23 | -37.25 | $39.92 | 170040 |
| 2021-12-22 | -11.76 | $40.05 | 256435 |
| 2021-12-21 | -37.25 | $39.92 | 197047 |
| 2021-12-20 | -87.72 | $39.67 | 319800 |
| 2021-12-17 | -58.33 | $39.85 | 246300 |
| 2021-12-16 | -35.00 | $39.99 | 142231 |
| 2021-12-15 | -43.33 | $39.94 | 240829 |
| 2021-12-14 | -65.00 | $39.81 | 230000 |
| 2021-12-13 | -34.92 | $40.01 | 181345 |
| 2021-12-10 | -41.27 | $39.97 | 224100 |
| 2021-12-09 | -49.21 | $39.92 | 172800 |
| 2021-12-08 | -45.21 | $40.00 | 292129 |
| 2021-12-07 | -46.91 | $40.03 | 136743 |
| 2021-12-06 | -67.07 | $39.87 | 134300 |
| 2021-12-03 | -82.93 | $39.74 | 1.2M |
| 2021-12-02 | -73.17 | $39.82 | 192933 |
| 2021-12-01 | -91.46 | $39.67 | 239300 |
| 2021-11-30 | -89.19 | $39.76 | 165729 |
| 2021-11-29 | -72.97 | $39.88 | 109300 |
| 2021-11-26 | -85.14 | $39.79 | 95923 |
| 2021-11-24 | -68.49 | $39.92 | 112441 |
| 2021-11-23 | -93.33 | $39.86 | 64600 |
| 2021-11-22 | -79.31 | $39.96 | 121724 |
| 2021-11-19 | -41.94 | $40.16 | 68538 |
| 2021-11-18 | -50.00 | $40.08 | 93829 |
| 2021-11-17 | -42.67 | $40.10 | 114400 |
| 2021-11-16 | -42.67 | $40.10 | 71500 |
| 2021-11-15 | -54.67 | $40.01 | 131412 |
| 2021-11-12 | -37.50 | $40.12 | 153428 |
| 2021-11-11 | -47.50 | $40.04 | 165800 |
| 2021-11-10 | -46.99 | $40.03 | 123717 |
| 2021-11-09 | -1.98 | $40.40 | 126600 |
| 2021-11-08 | -11.40 | $40.29 | 125000 |
| 2021-11-05 | -1.75 | $40.40 | 75703 |
| 2021-11-04 | 0.00 | $40.20 | 59600 |
| 2021-11-03 | -5.88 | $40.08 | 107100 |
| 2021-11-02 | -1.20 | $40.05 | 125800 |
| 2021-11-01 | -8.54 | $39.98 | 156300 |
| 2021-10-29 | -3.66 | $40.02 | 150138 |
| 2021-10-28 | 0.00 | $40.05 | 108517 |
| 2021-10-27 | -13.41 | $39.94 | 100700 |
| 2021-10-26 | -11.84 | $39.90 | 93443 |
| 2021-10-25 | -6.06 | $39.85 | 68500 |
| 2021-10-22 | -13.89 | $39.85 | 71641 |
| 2021-10-21 | -25.33 | $39.79 | 127335 |
| 2021-10-20 | -29.89 | $39.84 | 53500 |
| 2021-10-19 | -35.63 | $39.79 | 660914 |
| 2021-10-18 | -35.63 | $39.79 | 287935 |
| 2021-10-15 | -41.38 | $39.74 | 88200 |
| 2021-10-14 | -46.94 | $39.75 | 80900 |
| 2021-10-13 | -68.69 | $39.54 | 50900 |
| 2021-10-12 | -83.96 | $39.40 | 85600 |
| 2021-10-11 | -87.74 | $39.36 | 59400 |
| 2021-10-08 | -76.42 | $39.48 | 61400 |
| 2021-10-07 | -71.82 | $39.54 | 115500 |
| 2021-10-06 | -80.00 | $39.45 | 74746 |
| 2021-10-05 | -87.76 | $39.47 | 108200 |
| 2021-10-04 | -93.14 | $39.42 | 324800 |
| 2021-10-01 | -75.53 | $39.66 | 123800 |
| 2021-09-30 | -95.88 | $39.50 | 78000 |
| 2021-09-29 | -94.51 | $39.57 | 80200 |
| 2021-09-28 | -95.56 | $39.57 | 203300 |
| 2021-09-27 | -76.39 | $39.88 | 121600 |
| 2021-09-24 | -63.89 | $39.97 | 56426 |
| 2021-09-23 | -51.39 | $40.06 | 100423 |
| 2021-09-22 | -54.17 | $40.04 | 167700 |
| 2021-09-21 | -70.83 | $39.92 | 95033 |
| 2021-09-20 | -88.89 | $39.79 | 148200 |
| 2021-09-17 | -70.37 | $40.05 | 74000 |
| 2021-09-16 | -37.29 | $40.21 | 94900 |
| 2021-09-15 | -23.73 | $40.29 | 211938 |
| 2021-09-14 | -38.98 | $40.20 | 52300 |
| 2021-09-13 | -37.29 | $40.21 | 86034 |
| 2021-09-10 | -44.07 | $40.17 | 60736 |
| 2021-09-09 | -25.42 | $40.28 | 58440 |
| 2021-09-08 | -30.51 | $40.25 | 48147 |
| 2021-09-07 | -37.29 | $40.21 | 83425 |
| 2021-09-03 | -11.86 | $40.36 | 59500 |
| 2021-09-02 | -8.47 | $40.38 | 101400 |
| 2021-09-01 | -5.45 | $40.36 | 148646 |
| 2021-08-31 | -13.21 | $40.30 | 70113 |
| 2021-08-30 | 0.00 | $40.35 | 102900 |
| 2021-08-27 | 0.00 | $40.27 | 113919 |
| 2021-08-26 | -45.00 | $40.06 | 66900 |
| 2021-08-25 | -22.50 | $40.15 | 88500 |
| 2021-08-24 | -37.50 | $40.09 | 151804 |
| 2021-08-23 | -42.50 | $40.07 | 73115 |
| 2021-08-20 | -52.50 | $40.03 | 86104 |
| 2021-08-19 | -72.50 | $39.95 | 119800 |
| 2021-08-18 | -70.27 | $39.98 | 108317 |
| 2021-08-17 | -40.48 | $40.07 | 110315 |
| 2021-08-16 | -20.00 | $40.14 | 142300 |
| 2021-08-13 | -6.78 | $40.20 | 70900 |
| 2021-08-12 | -37.29 | $40.02 | 57117 |
| 2021-08-11 | -38.98 | $40.01 | 68500 |
| 2021-08-10 | -40.68 | $40.00 | 131541 |
| 2021-08-09 | -37.29 | $40.02 | 52247 |
| 2021-08-06 | -32.20 | $40.05 | 132413 |
| 2021-08-05 | -11.86 | $40.17 | 54627 |
| 2021-08-04 | -13.56 | $40.16 | 46500 |
| 2021-08-03 | 0.00 | $40.22 | 75115 |
| 2021-08-02 | -10.71 | $40.15 | 79136 |
| 2021-07-30 | -8.33 | $40.09 | 50625 |
| 2021-07-29 | 0.00 | $40.13 | 57332 |
| 2021-07-28 | 0.00 | $40.09 | 133825 |
| 2021-07-27 | -9.76 | $40.02 | 103019 |
| 2021-07-26 | -4.88 | $40.04 | 59700 |
| 2021-07-23 | 0.00 | $40.06 | 63600 |
| 2021-07-22 | -2.94 | $39.98 | 42731 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.07
2026-07-17
Close Price
$41.04
Vol: 125000Average Directional Index - Detailed Analysis
Minimum
8.05
Average
23.19
Maximum
80.34
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 17.07 | $41.04 | 125000 |
| 2026-07-16 | 16.57 | $41.14 | 92900 |
| 2026-07-15 | 16.29 | $41.21 | 69900 |
| 2026-07-14 | 16.10 | $41.12 | 135800 |
| 2026-07-13 | 15.73 | $40.96 | 189340 |
| 2026-07-10 | 15.16 | $41.19 | 128500 |
| 2026-07-09 | 14.76 | $41.19 | 96600 |
| 2026-07-08 | 14.35 | $41.04 | 87704 |
| 2026-07-07 | 13.44 | $41.12 | 82847 |
| 2026-07-06 | 12.83 | $41.37 | 107425 |
| 2026-07-02 | 12.36 | $41.30 | 86511 |
| 2026-07-01 | 11.74 | $41.37 | 123215 |
| 2026-06-30 | 11.42 | $41.48 | 91400 |
| 2026-06-29 | 11.36 | $41.48 | 215200 |
| 2026-06-26 | 11.20 | $41.32 | 177600 |
| 2026-06-25 | 10.87 | $41.36 | 101400 |
| 2026-06-24 | 10.68 | $41.30 | 84112 |
| 2026-06-23 | 10.30 | $41.21 | 125800 |
| 2026-06-22 | 9.74 | $41.45 | 95001 |
| 2026-06-18 | 9.63 | $41.54 | 100600 |
| 2026-06-17 | 9.69 | $41.29 | 807600 |
| 2026-06-16 | 9.75 | $41.53 | 67600 |
| 2026-06-15 | 10.22 | $41.54 | 134100 |
| 2026-06-12 | 10.75 | $41.32 | 131249 |
| 2026-06-11 | 10.78 | $41.27 | 382200 |
| 2026-06-10 | 10.66 | $40.82 | 196403 |
| 2026-06-09 | 10.00 | $41.06 | 339200 |
| 2026-06-08 | 9.32 | $41.01 | 93700 |
| 2026-06-05 | 8.96 | $40.98 | 172700 |
| 2026-06-04 | 8.59 | $41.44 | 118923 |
| 2026-06-03 | 8.99 | $41.38 | 106900 |
| 2026-06-02 | 9.33 | $41.55 | 88026 |
| 2026-06-01 | 9.64 | $41.56 | 335421 |
| 2026-05-29 | 9.97 | $41.53 | 386830 |
| 2026-05-28 | 10.05 | $41.49 | 706800 |
| 2026-05-27 | 10.29 | $41.37 | 114848 |
| 2026-05-26 | 10.40 | $41.40 | 599249 |
| 2026-05-22 | 10.64 | $41.16 | 180236 |
| 2026-05-21 | 11.18 | $41.11 | 232249 |
| 2026-05-20 | 11.56 | $41.04 | 265522 |
| 2026-05-19 | 11.89 | $40.72 | 118500 |
| 2026-05-18 | 11.65 | $40.89 | 141239 |
| 2026-05-15 | 11.60 | $40.88 | 191003 |
| 2026-05-14 | 11.71 | $41.25 | 292207 |
| 2026-05-13 | 12.15 | $41.20 | 75300 |
| 2026-05-12 | 12.73 | $41.11 | 127302 |
| 2026-05-11 | 13.27 | $41.27 | 158700 |
| 2026-05-08 | 13.63 | $41.34 | 144303 |
| 2026-05-07 | 14.00 | $41.15 | 119300 |
| 2026-05-06 | 14.40 | $41.31 | 133132 |
| 2026-05-05 | 14.98 | $40.95 | 98000 |
| 2026-05-04 | 15.30 | $40.78 | 141000 |
| 2026-05-01 | 15.53 | $40.99 | 700828 |
| 2026-04-30 | 16.30 | $40.97 | 209400 |
| 2026-04-29 | 16.81 | $40.73 | 136100 |
| 2026-04-28 | 16.89 | $40.84 | 69100 |
| 2026-04-27 | 17.22 | $40.96 | 73038 |
| 2026-04-24 | 17.80 | $41.01 | 174607 |
| 2026-04-23 | 18.41 | $40.83 | 147600 |
| 2026-04-22 | 19.02 | $40.98 | 64744 |
| 2026-04-21 | 19.96 | $40.84 | 101300 |
| 2026-04-20 | 20.96 | $41.04 | 115200 |
| 2026-04-17 | 21.71 | $41.13 | 323504 |
| 2026-04-16 | 22.36 | $40.83 | 57300 |
| 2026-04-15 | 23.52 | $40.85 | 48916 |
| 2026-04-14 | 24.71 | $40.84 | 152500 |
| 2026-04-13 | 25.92 | $40.63 | 650600 |
| 2026-04-10 | 26.81 | $40.47 | 249400 |
| 2026-04-09 | 27.82 | $40.50 | 115221 |
| 2026-04-08 | 28.86 | $40.45 | 144400 |
| 2026-04-07 | 30.04 | $39.99 | 118300 |
| 2026-04-06 | 30.09 | $39.95 | 145317 |
| 2026-04-02 | 30.20 | $39.90 | 175848 |
| 2026-04-01 | 30.27 | $40.01 | 255200 |
| 2026-03-31 | 30.75 | $39.89 | 264817 |
| 2026-03-30 | 30.83 | $39.44 | 185239 |
| 2026-03-27 | 30.11 | $39.35 | 289441 |
| 2026-03-26 | 29.14 | $39.53 | 86000 |
| 2026-03-25 | 28.30 | $39.93 | 157513 |
| 2026-03-24 | 27.77 | $39.68 | 104332 |
| 2026-03-23 | 26.68 | $39.83 | 172800 |
| 2026-03-20 | 25.70 | $39.52 | 252100 |
| 2026-03-19 | 24.29 | $40.01 | 314900 |
| 2026-03-18 | 23.11 | $39.98 | 156622 |
| 2026-03-17 | 22.10 | $40.29 | 101528 |
| 2026-03-16 | 21.41 | $40.18 | 145400 |
| 2026-03-13 | 20.35 | $39.92 | 270600 |
| 2026-03-12 | 19.14 | $40.04 | 823638 |
| 2026-03-11 | 18.03 | $40.39 | 155328 |
| 2026-03-10 | 17.24 | $40.49 | 200802 |
| 2026-03-09 | 16.71 | $40.55 | 231400 |
| 2026-03-06 | 15.77 | $40.41 | 372541 |
| 2026-03-05 | 15.02 | $40.58 | 327105 |
| 2026-03-04 | 14.58 | $40.81 | 114228 |
| 2026-03-03 | 14.64 | $40.72 | 170100 |
| 2026-03-02 | 14.48 | $41.05 | 130600 |
| 2026-02-27 | 14.55 | $41.26 | 150418 |
| 2026-02-26 | 13.70 | $41.26 | 147900 |
| 2026-02-25 | 12.81 | $41.28 | 102300 |
| 2026-02-24 | 12.13 | $41.18 | 124600 |
| 2026-02-23 | 11.70 | $41.05 | 141800 |
| 2026-02-20 | 11.25 | $41.16 | 152800 |
| 2026-02-19 | 10.80 | $41.03 | 159348 |
| 2026-02-18 | 10.71 | $41.02 | 97100 |
| 2026-02-17 | 10.20 | $41.03 | 177146 |
| 2026-02-13 | 9.83 | $40.99 | 197000 |
| 2026-02-12 | 9.41 | $40.89 | 316341 |
| 2026-02-11 | 8.96 | $41.00 | 182805 |
| 2026-02-10 | 8.68 | $40.96 | 143319 |
| 2026-02-09 | 8.24 | $40.93 | 88113 |
| 2026-02-06 | 8.05 | $40.79 | 98041 |
| 2026-02-05 | 8.22 | $40.55 | 151527 |
| 2026-02-04 | 8.10 | $40.57 | 106832 |
| 2026-02-03 | 8.06 | $40.65 | 235638 |
| 2026-02-02 | 8.09 | $40.77 | 280400 |
| 2026-01-30 | 8.38 | $40.73 | 136100 |
| 2026-01-29 | 8.68 | $40.86 | 289611 |
| 2026-01-28 | 8.97 | $40.83 | 151900 |
| 2026-01-27 | 8.97 | $40.86 | 96500 |
| 2026-01-26 | 8.75 | $40.75 | 93400 |
| 2026-01-23 | 8.69 | $40.69 | 109237 |
| 2026-01-22 | 8.98 | $40.65 | 153400 |
| 2026-01-21 | 9.31 | $40.57 | 106300 |
| 2026-01-20 | 9.73 | $40.36 | 418000 |
| 2026-01-16 | 9.76 | $40.62 | 286909 |
| 2026-01-15 | 9.77 | $40.70 | 310206 |
| 2026-01-14 | 9.60 | $40.67 | 166235 |
| 2026-01-13 | 9.50 | $40.67 | 136316 |
| 2026-01-12 | 9.49 | $40.65 | 363511 |
| 2026-01-09 | 9.56 | $40.62 | 149249 |
| 2026-01-08 | 9.72 | $40.50 | 129300 |
| 2026-01-07 | 10.15 | $40.55 | 100700 |
| 2026-01-06 | 10.48 | $40.57 | 104509 |
| 2026-01-05 | 11.00 | $40.47 | 332145 |
| 2026-01-02 | 11.34 | $40.32 | 340300 |
| 2025-12-31 | 11.27 | $40.13 | 360926 |
| 2025-12-30 | 11.20 | $40.41 | 258600 |
| 2025-12-29 | 11.72 | $40.40 | 401300 |
| 2025-12-26 | 12.29 | $40.41 | 120600 |
| 2025-12-24 | 12.84 | $40.29 | 31100 |
| 2025-12-23 | 13.37 | $40.30 | 151632 |
| 2025-12-22 | 13.65 | $40.54 | 167619 |
| 2025-12-19 | 13.71 | $40.48 | 265800 |
| 2025-12-18 | 13.89 | $40.43 | 173600 |
| 2025-12-17 | 14.11 | $40.30 | 117918 |
| 2025-12-16 | 14.64 | $40.42 | 108929 |
| 2025-12-15 | 15.00 | $40.40 | 329100 |
| 2025-12-12 | 15.24 | $40.37 | 196800 |
| 2025-12-11 | 15.52 | $40.55 | 156000 |
| 2025-12-10 | 15.31 | $40.51 | 180939 |
| 2025-12-09 | 15.25 | $40.36 | 169023 |
| 2025-12-08 | 15.48 | $40.47 | 256843 |
| 2025-12-05 | 15.72 | $40.47 | 258628 |
| 2025-12-04 | 15.64 | $40.47 | 84800 |
| 2025-12-03 | 15.57 | $40.49 | 517700 |
| 2025-12-02 | 15.55 | $40.42 | 131719 |
| 2025-12-01 | 15.71 | $40.44 | 135926 |
| 2025-11-28 | 15.77 | $40.70 | 108300 |
| 2025-11-26 | 15.34 | $40.55 | 242315 |
| 2025-11-25 | 15.13 | $40.45 | 138400 |
| 2025-11-24 | 15.23 | $40.27 | 179700 |
| 2025-11-21 | 15.77 | $40.09 | 155300 |
| 2025-11-20 | 16.52 | $39.90 | 120300 |
| 2025-11-19 | 17.31 | $40.03 | 75084 |
| 2025-11-18 | 17.73 | $40.05 | 171406 |
| 2025-11-17 | 18.14 | $40.13 | 147642 |
| 2025-11-14 | 18.85 | $40.25 | 170221 |
| 2025-11-13 | 19.74 | $40.31 | 89132 |
| 2025-11-12 | 20.44 | $40.77 | 393000 |
| 2025-11-11 | 20.40 | $40.53 | 121745 |
| 2025-11-10 | 20.93 | $40.43 | 95427 |
| 2025-11-07 | 21.82 | $40.25 | 120629 |
| 2025-11-06 | 22.56 | $40.25 | 105500 |
| 2025-11-05 | 23.74 | $40.26 | 72609 |
| 2025-11-04 | 24.82 | $40.27 | 90200 |
| 2025-11-03 | 26.01 | $40.49 | 79100 |
| 2025-10-31 | 26.75 | $40.51 | 163200 |
| 2025-10-30 | 27.53 | $40.49 | 100000 |
| 2025-10-29 | 28.19 | $40.61 | 169800 |
| 2025-10-28 | 28.43 | $40.78 | 147638 |
| 2025-10-27 | 28.09 | $40.75 | 158443 |
| 2025-10-24 | 27.88 | $40.54 | 153985 |
| 2025-10-23 | 28.05 | $40.46 | 63106 |
| 2025-10-22 | 28.53 | $40.44 | 119432 |
| 2025-10-21 | 29.03 | $40.48 | 194629 |
| 2025-10-20 | 29.00 | $40.51 | 116000 |
| 2025-10-17 | 29.08 | $40.33 | 163611 |
| 2025-10-16 | 29.63 | $40.31 | 171923 |
| 2025-10-15 | 30.12 | $40.27 | 80300 |
| 2025-10-14 | 30.63 | $40.17 | 45400 |
| 2025-10-13 | 31.58 | $40.12 | 73800 |
| 2025-10-10 | 32.87 | $39.89 | 45766 |
| 2025-10-09 | 34.24 | $40.15 | 110700 |
| 2025-10-08 | 34.65 | $40.28 | 83869 |
| 2025-10-07 | 34.66 | $40.19 | 81300 |
| 2025-10-06 | 34.72 | $40.23 | 81900 |
| 2025-10-03 | 34.57 | $40.25 | 112829 |
| 2025-10-02 | 34.41 | $40.21 | 82836 |
| 2025-10-01 | 34.26 | $40.28 | 57600 |
| 2025-09-30 | 34.11 | $40.16 | 56102 |
| 2025-09-29 | 34.24 | $40.11 | 89738 |
| 2025-09-26 | 34.45 | $40.01 | 59200 |
| 2025-09-25 | 34.97 | $39.94 | 80106 |
| 2025-09-24 | 35.62 | $40.03 | 78400 |
| 2025-09-23 | 35.58 | $40.14 | 53124 |
| 2025-09-22 | 35.15 | $40.13 | 98400 |
| 2025-09-19 | 34.69 | $40.09 | 79005 |
| 2025-09-18 | 34.50 | $40.06 | 145211 |
| 2025-09-17 | 34.31 | $40.08 | 102931 |
| 2025-09-16 | 34.07 | $40.15 | 135801 |
| 2025-09-15 | 33.35 | $40.17 | 224600 |
| 2025-09-12 | 32.68 | $40.05 | 131000 |
| 2025-09-11 | 32.12 | $40.11 | 76848 |
| 2025-09-10 | 31.52 | $39.90 | 78200 |
| 2025-09-09 | 31.13 | $39.85 | 69700 |
| 2025-09-08 | 30.86 | $39.86 | 180600 |
| 2025-09-05 | 30.48 | $39.72 | 53800 |
| 2025-09-04 | 30.22 | $39.62 | 56600 |
| 2025-09-03 | 30.37 | $39.41 | 51000 |
| 2025-09-02 | 30.97 | $39.38 | 48115 |
| 2025-08-29 | 31.77 | $39.54 | 30000 |
| 2025-08-28 | 31.53 | $39.62 | 149600 |
| 2025-08-27 | 31.08 | $39.56 | 56313 |
| 2025-08-26 | 30.78 | $39.53 | 56500 |
| 2025-08-25 | 30.53 | $39.45 | 73734 |
| 2025-08-22 | 30.13 | $39.59 | 66213 |
| 2025-08-21 | 29.70 | $39.22 | 145133 |
| 2025-08-20 | 30.01 | $39.32 | 116400 |
| 2025-08-19 | 30.20 | $39.36 | 55931 |
| 2025-08-18 | 29.97 | $39.36 | 79200 |
| 2025-08-15 | 29.83 | $39.36 | 52235 |
| 2025-08-14 | 29.44 | $39.39 | 80000 |
| 2025-08-13 | 29.03 | $39.52 | 52241 |
| 2025-08-12 | 28.03 | $39.36 | 320025 |
| 2025-08-11 | 27.27 | $39.21 | 78229 |
| 2025-08-08 | 26.70 | $39.24 | 97523 |
| 2025-08-07 | 26.11 | $39.18 | 74200 |
| 2025-08-06 | 25.50 | $39.19 | 57000 |
| 2025-08-05 | 25.14 | $39.11 | 46124 |
| 2025-08-04 | 24.82 | $39.13 | 49336 |
| 2025-08-01 | 24.61 | $38.98 | 101100 |
| 2025-07-31 | 24.68 | $38.98 | 54900 |
| 2025-07-30 | 24.54 | $39.00 | 94300 |
| 2025-07-29 | 24.40 | $39.15 | 65216 |
| 2025-07-28 | 23.71 | $39.03 | 69735 |
| 2025-07-25 | 22.98 | $39.24 | 59600 |
| 2025-07-24 | 22.13 | $39.08 | 41000 |
| 2025-07-23 | 21.50 | $39.11 | 93900 |
| 2025-07-22 | 20.83 | $39.03 | 45111 |
| 2025-07-21 | 20.30 | $38.95 | 54622 |
| 2025-07-18 | 19.75 | $38.85 | 104446 |
| 2025-07-17 | 19.75 | $38.82 | 456000 |
| 2025-07-16 | 20.09 | $38.64 | 102000 |
| 2025-07-15 | 20.65 | $38.64 | 52544 |
| 2025-07-14 | 21.08 | $38.87 | 361832 |
| 2025-07-11 | 21.26 | $38.77 | 73643 |
| 2025-07-10 | 21.62 | $38.90 | 78832 |
| 2025-07-09 | 21.69 | $38.89 | 50000 |
| 2025-07-08 | 21.86 | $38.73 | 213334 |
| 2025-07-07 | 22.32 | $38.73 | 97933 |
| 2025-07-03 | 22.81 | $38.95 | 45700 |
| 2025-07-02 | 22.62 | $38.99 | 111417 |
| 2025-07-01 | 22.43 | $39.05 | 69149 |
| 2025-06-30 | 21.17 | $39.07 | 63600 |
| 2025-06-27 | 19.85 | $38.94 | 198700 |
| 2025-06-26 | 18.61 | $38.89 | 303402 |
| 2025-06-25 | 17.48 | $38.75 | 48716 |
| 2025-06-24 | 16.57 | $38.76 | 79500 |
| 2025-06-23 | 15.63 | $38.39 | 80100 |
| 2025-06-20 | 15.12 | $38.36 | 72145 |
| 2025-06-18 | 14.86 | $38.35 | 71839 |
| 2025-06-17 | 14.43 | $38.36 | 127500 |
| 2025-06-16 | 14.14 | $38.40 | 496800 |
| 2025-06-13 | 13.70 | $38.37 | 55912 |
| 2025-06-12 | 13.37 | $38.69 | 47432 |
| 2025-06-11 | 12.39 | $38.48 | 93800 |
| 2025-06-10 | 11.74 | $38.39 | 48907 |
| 2025-06-09 | 11.22 | $38.30 | 110719 |
| 2025-06-06 | 10.92 | $38.25 | 78129 |
| 2025-06-05 | 10.74 | $38.24 | 48220 |
| 2025-06-04 | 10.52 | $38.35 | 63600 |
| 2025-06-03 | 10.18 | $38.18 | 50000 |
| 2025-06-02 | 10.25 | $38.22 | 46133 |
| 2025-05-30 | 10.33 | $38.21 | 45028 |
| 2025-05-29 | 10.44 | $38.13 | 127100 |
| 2025-05-28 | 10.46 | $38.06 | 41412 |
| 2025-05-27 | 10.63 | $38.17 | 264440 |
| 2025-05-23 | 10.80 | $37.88 | 58622 |
| 2025-05-22 | 11.07 | $37.92 | 84700 |
| 2025-05-21 | 11.34 | $37.80 | 65327 |
| 2025-05-20 | 11.77 | $38.11 | 96207 |
| 2025-05-19 | 11.89 | $38.18 | 66600 |
| 2025-05-16 | 12.01 | $38.07 | 78023 |
| 2025-05-15 | 11.75 | $38.04 | 144023 |
| 2025-05-14 | 11.69 | $37.87 | 181600 |
| 2025-05-13 | 11.89 | $37.97 | 157100 |
| 2025-05-12 | 11.99 | $37.88 | 321800 |
| 2025-05-09 | 12.19 | $37.66 | 108701 |
| 2025-05-08 | 12.66 | $37.65 | 218700 |
| 2025-05-07 | 13.20 | $37.71 | 252300 |
| 2025-05-06 | 13.88 | $37.65 | 58300 |
| 2025-05-05 | 14.54 | $37.59 | 89000 |
| 2025-05-02 | 15.30 | $37.73 | 105812 |
| 2025-05-01 | 15.86 | $37.81 | 61809 |
| 2025-04-30 | 16.44 | $37.71 | 102000 |
| 2025-04-29 | 17.26 | $37.73 | 38800 |
| 2025-04-28 | 17.98 | $37.63 | 59400 |
| 2025-04-25 | 18.92 | $37.57 | 61600 |
| 2025-04-24 | 19.76 | $37.43 | 86447 |
| 2025-04-23 | 20.42 | $37.11 | 72329 |
| 2025-04-22 | 20.96 | $36.93 | 70700 |
| 2025-04-21 | 20.79 | $36.63 | 638941 |
| 2025-04-17 | 20.13 | $37.05 | 272238 |
| 2025-04-16 | 19.90 | $37.00 | 214912 |
| 2025-04-15 | 19.61 | $37.02 | 76700 |
| 2025-04-14 | 19.46 | $36.86 | 175331 |
| 2025-04-11 | 19.16 | $36.61 | 183000 |
| 2025-04-10 | 18.12 | $36.46 | 193805 |
| 2025-04-09 | 17.05 | $36.96 | 397441 |
| 2025-04-08 | 15.93 | $36.09 | 243119 |
| 2025-04-07 | 13.78 | $36.30 | 439200 |
| 2025-04-04 | 11.73 | $36.75 | 232600 |
| 2025-04-03 | 10.13 | $37.44 | 164300 |
| 2025-04-02 | 9.66 | $37.75 | 65041 |
| 2025-04-01 | 9.77 | $37.76 | 75108 |
| 2025-03-31 | 9.89 | $37.63 | 52541 |
| 2025-03-28 | 9.58 | $37.58 | 112900 |
| 2025-03-27 | 9.60 | $37.68 | 55000 |
| 2025-03-26 | 9.74 | $37.68 | 47800 |
| 2025-03-25 | 10.02 | $37.81 | 40300 |
| 2025-03-24 | 10.26 | $37.80 | 95446 |
| 2025-03-21 | 10.67 | $37.83 | 65500 |
| 2025-03-20 | 11.11 | $37.79 | 100100 |
| 2025-03-19 | 11.37 | $37.89 | 859415 |
| 2025-03-18 | 11.65 | $37.68 | 59900 |
| 2025-03-17 | 12.02 | $37.78 | 72800 |
| 2025-03-14 | 12.41 | $37.63 | 72603 |
| 2025-03-13 | 12.33 | $37.36 | 71516 |
| 2025-03-12 | 11.54 | $37.39 | 52416 |
| 2025-03-11 | 10.81 | $37.45 | 261700 |
| 2025-03-10 | 10.13 | $37.61 | 87533 |
| 2025-03-07 | 9.64 | $37.79 | 59138 |
| 2025-03-06 | 9.61 | $37.74 | 74029 |
| 2025-03-05 | 9.58 | $37.96 | 119200 |
| 2025-03-04 | 9.84 | $37.84 | 126827 |
| 2025-03-03 | 10.10 | $38.06 | 145300 |
| 2025-02-28 | 10.34 | $38.14 | 56710 |
| 2025-02-27 | 10.73 | $37.95 | 240300 |
| 2025-02-26 | 11.18 | $38.15 | 48100 |
| 2025-02-25 | 11.10 | $38.07 | 43300 |
| 2025-02-24 | 11.27 | $37.95 | 77900 |
| 2025-02-21 | 11.65 | $37.99 | 62700 |
| 2025-02-20 | 11.95 | $38.06 | 50100 |
| 2025-02-19 | 12.35 | $38.02 | 325400 |
| 2025-02-18 | 12.85 | $38.01 | 79838 |
| 2025-02-14 | 13.24 | $38.06 | 50031 |
| 2025-02-13 | 13.50 | $37.98 | 81500 |
| 2025-02-12 | 14.08 | $37.72 | 55511 |
| 2025-02-11 | 14.29 | $37.85 | 122100 |
| 2025-02-10 | 15.00 | $37.88 | 59531 |
| 2025-02-07 | 15.57 | $37.81 | 108400 |
| 2025-02-06 | 16.17 | $37.92 | 114811 |
| 2025-02-05 | 16.38 | $37.96 | 102000 |
| 2025-02-04 | 16.70 | $37.79 | 71200 |
| 2025-02-03 | 17.48 | $37.70 | 61724 |
| 2025-01-31 | 18.39 | $37.77 | 147600 |
| 2025-01-30 | 18.97 | $37.91 | 168309 |
| 2025-01-29 | 19.31 | $37.70 | 60916 |
| 2025-01-28 | 19.99 | $37.80 | 135645 |
| 2025-01-27 | 20.74 | $37.73 | 1.4M |
| 2025-01-24 | 21.71 | $37.79 | 203404 |
| 2025-01-23 | 22.64 | $37.64 | 227600 |
| 2025-01-22 | 23.79 | $37.69 | 122721 |
| 2025-01-21 | 24.93 | $37.65 | 370630 |
| 2025-01-17 | 26.23 | $37.44 | 383000 |
| 2025-01-16 | 27.13 | $37.38 | 987140 |
| 2025-01-15 | 27.80 | $37.33 | 44100 |
| 2025-01-14 | 28.24 | $36.95 | 50200 |
| 2025-01-13 | 27.54 | $36.86 | 443400 |
| 2025-01-10 | 26.44 | $36.91 | 264013 |
| 2025-01-08 | 25.47 | $37.24 | 144506 |
| 2025-01-07 | 24.85 | $37.20 | 70600 |
| 2025-01-06 | 24.32 | $37.40 | 508214 |
| 2025-01-03 | 24.12 | $37.33 | 105300 |
| 2025-01-02 | 23.53 | $37.24 | 142100 |
| 2024-12-31 | 22.91 | $37.30 | 538946 |
| 2024-12-30 | 22.40 | $37.33 | 340200 |
| 2024-12-27 | 21.70 | $37.38 | 1.0M |
| 2024-12-26 | 21.08 | $37.49 | 193700 |
| 2024-12-24 | 20.54 | $37.46 | 118928 |
| 2024-12-23 | 19.83 | $37.32 | 624421 |
| 2024-12-20 | 18.66 | $37.35 | 150200 |
| 2024-12-19 | 17.44 | $37.49 | 229700 |
| 2024-12-18 | 16.55 | $37.54 | 192506 |
| 2024-12-17 | 15.77 | $38.07 | 298600 |
| 2024-12-16 | 16.27 | $38.11 | 1.1M |
| 2024-12-13 | 16.79 | $38.10 | 220600 |
| 2024-12-12 | 17.47 | $38.21 | 235900 |
| 2024-12-11 | 18.19 | $38.38 | 152510 |
| 2024-12-10 | 18.35 | $38.32 | 325811 |
| 2024-12-09 | 18.63 | $38.44 | 159700 |
| 2024-12-06 | 18.48 | $38.51 | 269201 |
| 2024-12-05 | 18.09 | $38.44 | 285831 |
| 2024-12-04 | 17.93 | $38.40 | 144569 |
| 2024-12-03 | 17.79 | $38.31 | 100000 |
| 2024-12-02 | 17.86 | $38.42 | 118514 |
| 2024-11-29 | 17.93 | $38.38 | 53609 |
| 2024-11-27 | 18.12 | $38.16 | 78418 |
| 2024-11-26 | 18.81 | $38.13 | 91519 |
| 2024-11-25 | 19.77 | $38.14 | 105739 |
| 2024-11-22 | 20.77 | $37.92 | 99239 |
| 2024-11-21 | 21.28 | $37.86 | 127300 |
| 2024-11-20 | 21.35 | $37.81 | 93409 |
| 2024-11-19 | 21.16 | $37.83 | 90800 |
| 2024-11-18 | 21.06 | $37.76 | 66200 |
| 2024-11-15 | 20.58 | $37.69 | 35946 |
| 2024-11-14 | 20.14 | $37.78 | 68223 |
| 2024-11-13 | 20.05 | $37.85 | 159200 |
| 2024-11-12 | 20.03 | $37.87 | 47948 |
| 2024-11-11 | 20.02 | $38.10 | 190300 |
| 2024-11-08 | 20.72 | $38.10 | 240408 |
| 2024-11-07 | 21.48 | $38.11 | 96147 |
| 2024-11-06 | 22.22 | $37.84 | 107707 |
| 2024-11-05 | 21.92 | $37.85 | 56241 |
| 2024-11-04 | 21.64 | $37.67 | 118508 |
| 2024-11-01 | 20.94 | $37.69 | 105336 |
| 2024-10-31 | 20.23 | $37.74 | 135100 |
| 2024-10-30 | 19.20 | $37.91 | 90638 |
| 2024-10-29 | 18.72 | $37.98 | 97616 |
| 2024-10-28 | 18.22 | $37.97 | 81200 |
| 2024-10-25 | 17.91 | $37.91 | 70300 |
| 2024-10-24 | 17.58 | $37.95 | 85120 |
| 2024-10-23 | 16.88 | $37.88 | 30708 |
| 2024-10-22 | 15.92 | $38.05 | 44800 |
| 2024-10-21 | 15.42 | $38.15 | 74600 |
| 2024-10-18 | 15.03 | $38.37 | 42000 |
| 2024-10-17 | 15.44 | $38.24 | 329400 |
| 2024-10-16 | 15.87 | $38.37 | 33428 |
| 2024-10-15 | 16.51 | $38.26 | 49700 |
| 2024-10-14 | 17.18 | $38.31 | 30240 |
| 2024-10-11 | 17.61 | $38.27 | 35747 |
| 2024-10-10 | 18.27 | $38.17 | 174100 |
| 2024-10-09 | 18.53 | $38.20 | 166400 |
| 2024-10-08 | 18.86 | $38.23 | 39447 |
| 2024-10-07 | 19.20 | $38.12 | 60740 |
| 2024-10-04 | 19.57 | $38.26 | 33354 |
| 2024-10-03 | 20.31 | $38.36 | 43300 |
| 2024-10-02 | 21.35 | $38.50 | 224412 |
| 2024-10-01 | 22.19 | $38.64 | 65500 |
| 2024-09-30 | 22.31 | $38.66 | 75744 |
| 2024-09-27 | 22.43 | $38.73 | 42648 |
| 2024-09-26 | 21.90 | $38.65 | 39700 |
| 2024-09-25 | 21.51 | $38.51 | 55800 |
| 2024-09-24 | 21.28 | $38.65 | 54200 |
| 2024-09-23 | 20.95 | $38.55 | 32325 |
| 2024-09-20 | 20.84 | $38.51 | 45347 |
| 2024-09-19 | 20.77 | $38.60 | 39048 |
| 2024-09-18 | 20.49 | $38.35 | 67400 |
| 2024-09-17 | 20.32 | $38.43 | 47520 |
| 2024-09-16 | 19.78 | $38.50 | 331900 |
| 2024-09-13 | 19.29 | $38.39 | 28615 |
| 2024-09-12 | 18.99 | $38.30 | 58400 |
| 2024-09-11 | 18.93 | $38.15 | 32300 |
| 2024-09-10 | 19.22 | $38.12 | 45518 |
| 2024-09-09 | 19.67 | $38.00 | 45300 |
| 2024-09-06 | 20.34 | $37.84 | 62400 |
| 2024-09-05 | 21.04 | $38.06 | 106600 |
| 2024-09-04 | 21.31 | $37.99 | 32011 |
| 2024-09-03 | 21.78 | $37.94 | 69200 |
| 2024-08-30 | 22.00 | $38.14 | 47549 |
| 2024-08-29 | 21.89 | $38.09 | 38400 |
| 2024-08-28 | 21.59 | $38.05 | 71100 |
| 2024-08-27 | 21.27 | $38.17 | 33700 |
| 2024-08-26 | 20.94 | $38.19 | 56100 |
| 2024-08-23 | 20.12 | $38.23 | 34700 |
| 2024-08-22 | 19.32 | $37.94 | 39200 |
| 2024-08-21 | 18.64 | $38.15 | 33046 |
| 2024-08-20 | 17.58 | $38.01 | 33406 |
| 2024-08-19 | 16.71 | $37.99 | 191700 |
| 2024-08-16 | 15.88 | $37.84 | 26236 |
| 2024-08-15 | 15.29 | $37.72 | 35200 |
| 2024-08-14 | 14.85 | $37.63 | 75835 |
| 2024-08-13 | 14.54 | $37.60 | 36700 |
| 2024-08-12 | 14.38 | $37.34 | 33215 |
| 2024-08-09 | 14.79 | $37.30 | 30600 |
| 2024-08-08 | 15.30 | $37.15 | 35800 |
| 2024-08-07 | 15.97 | $36.95 | 65518 |
| 2024-08-06 | 16.67 | $37.05 | 91511 |
| 2024-08-05 | 17.53 | $37.10 | 105700 |
| 2024-08-02 | 18.45 | $37.44 | 65445 |
| 2024-08-01 | 18.61 | $37.48 | 30000 |
| 2024-07-31 | 18.59 | $37.57 | 76900 |
| 2024-07-30 | 18.28 | $37.28 | 85442 |
| 2024-07-29 | 18.50 | $37.26 | 19148 |
| 2024-07-26 | 18.67 | $37.25 | 35024 |
| 2024-07-25 | 19.32 | $37.02 | 64621 |
| 2024-07-24 | 20.22 | $37.00 | 53800 |
| 2024-07-23 | 21.11 | $37.29 | 51400 |
| 2024-07-22 | 21.23 | $37.32 | 85102 |
| 2024-07-19 | 21.39 | $37.19 | 566100 |
| 2024-07-18 | 21.66 | $37.34 | 41946 |
| 2024-07-17 | 21.56 | $37.51 | 30013 |
| 2024-07-16 | 20.86 | $37.65 | 49400 |
| 2024-07-15 | 20.01 | $37.44 | 54407 |
| 2024-07-12 | 19.32 | $37.48 | 61419 |
| 2024-07-11 | 18.59 | $37.39 | 43700 |
| 2024-07-10 | 17.96 | $37.29 | 23600 |
| 2024-07-09 | 17.70 | $37.13 | 34821 |
| 2024-07-08 | 17.71 | $37.16 | 66100 |
| 2024-07-05 | 17.42 | $37.14 | 39829 |
| 2024-07-03 | 17.22 | $36.98 | 26300 |
| 2024-07-02 | 17.43 | $36.80 | 20000 |
| 2024-07-01 | 18.13 | $36.83 | 32000 |
| 2024-06-28 | 18.65 | $36.93 | 27100 |
| 2024-06-27 | 18.56 | $37.04 | 42144 |
| 2024-06-26 | 18.65 | $36.95 | 34600 |
| 2024-06-25 | 18.96 | $37.13 | 29573 |
| 2024-06-24 | 18.76 | $37.06 | 37533 |
| 2024-06-21 | 18.35 | $37.07 | 64305 |
| 2024-06-20 | 18.07 | $37.06 | 65300 |
| 2024-06-18 | 17.77 | $37.12 | 613700 |
| 2024-06-17 | 17.30 | $36.99 | 48900 |
| 2024-06-14 | 17.03 | $37.03 | 32418 |
| 2024-06-13 | 16.50 | $37.01 | 30142 |
| 2024-06-12 | 15.94 | $36.95 | 26100 |
| 2024-06-11 | 15.32 | $36.77 | 55800 |
| 2024-06-10 | 15.36 | $36.66 | 127911 |
| 2024-06-07 | 15.60 | $36.66 | 146811 |
| 2024-06-06 | 15.64 | $36.95 | 47611 |
| 2024-06-05 | 15.05 | $36.89 | 204109 |
| 2024-06-04 | 14.55 | $36.72 | 31900 |
| 2024-06-03 | 14.38 | $36.71 | 26200 |
| 2024-05-31 | 14.23 | $36.57 | 54211 |
| 2024-05-30 | 14.31 | $36.42 | 84600 |
| 2024-05-29 | 14.79 | $36.32 | 44400 |
| 2024-05-28 | 15.55 | $36.53 | 70220 |
| 2024-05-24 | 15.74 | $36.63 | 28424 |
| 2024-05-23 | 16.11 | $36.52 | 57900 |
| 2024-05-22 | 16.49 | $36.68 | 47100 |
| 2024-05-21 | 16.46 | $36.81 | 25908 |
| 2024-05-20 | 16.10 | $36.76 | 49200 |
| 2024-05-17 | 15.80 | $36.73 | 94939 |
| 2024-05-16 | 15.44 | $36.78 | 59617 |
| 2024-05-15 | 14.85 | $36.87 | 53024 |
| 2024-05-14 | 14.24 | $36.56 | 49442 |
| 2024-05-13 | 14.21 | $36.45 | 59508 |
| 2024-05-10 | 14.36 | $36.43 | 56726 |
| 2024-05-09 | 14.55 | $36.49 | 40600 |
| 2024-05-08 | 14.74 | $36.37 | 43102 |
| 2024-05-07 | 15.17 | $36.41 | 34300 |
| 2024-05-06 | 15.47 | $36.38 | 102300 |
| 2024-05-03 | 16.01 | $36.24 | 60100 |
| 2024-05-02 | 16.84 | $36.00 | 60418 |
| 2024-05-01 | 17.08 | $35.81 | 58300 |
| 2024-04-30 | 17.34 | $35.77 | 33319 |
| 2024-04-29 | 17.46 | $36.06 | 44000 |
| 2024-04-26 | 18.06 | $35.96 | 61900 |
| 2024-04-25 | 18.42 | $35.76 | 32532 |
| 2024-04-24 | 18.24 | $35.88 | 146000 |
| 2024-04-23 | 18.56 | $35.95 | 47800 |
| 2024-04-22 | 18.89 | $35.78 | 66200 |
| 2024-04-19 | 18.73 | $35.66 | 75100 |
| 2024-04-18 | 18.20 | $35.77 | 42719 |
| 2024-04-17 | 17.75 | $35.74 | 48000 |
| 2024-04-16 | 17.34 | $35.71 | 123417 |
| 2024-04-15 | 16.73 | $35.84 | 207720 |
| 2024-04-12 | 16.43 | $36.07 | 34600 |
| 2024-04-11 | 16.68 | $36.20 | 53111 |
| 2024-04-10 | 16.97 | $36.12 | 75200 |
| 2024-04-09 | 17.34 | $36.55 | 62747 |
| 2024-04-08 | 17.79 | $36.50 | 35300 |
| 2024-04-05 | 18.48 | $36.44 | 122100 |
| 2024-04-04 | 19.21 | $36.44 | 78216 |
| 2024-04-03 | 19.67 | $36.51 | 49476 |
| 2024-04-02 | 20.50 | $36.48 | 53900 |
| 2024-04-01 | 21.55 | $36.66 | 96115 |
| 2024-03-28 | 21.87 | $36.83 | 42400 |
| 2024-03-27 | 21.45 | $36.85 | 36726 |
| 2024-03-26 | 21.08 | $36.67 | 50402 |
| 2024-03-25 | 20.69 | $36.67 | 39120 |
| 2024-03-22 | 20.41 | $36.72 | 191422 |
| 2024-03-21 | 19.93 | $36.70 | 44400 |
| 2024-03-20 | 19.42 | $36.66 | 48500 |
| 2024-03-19 | 19.13 | $36.47 | 39632 |
| 2024-03-18 | 19.25 | $36.41 | 63649 |
| 2024-03-15 | 19.50 | $36.40 | 43936 |
| 2024-03-14 | 19.81 | $36.42 | 206832 |
| 2024-03-13 | 20.07 | $36.59 | 98500 |
| 2024-03-12 | 19.60 | $36.69 | 63600 |
| 2024-03-11 | 19.10 | $36.64 | 142018 |
| 2024-03-08 | 18.61 | $36.66 | 73400 |
| 2024-03-07 | 17.79 | $36.67 | 57424 |
| 2024-03-06 | 17.13 | $36.46 | 125111 |
| 2024-03-05 | 16.59 | $36.39 | 39940 |
| 2024-03-04 | 16.06 | $36.37 | 32910 |
| 2024-03-01 | 15.86 | $36.52 | 43047 |
| 2024-02-29 | 15.65 | $36.31 | 61936 |
| 2024-02-28 | 15.76 | $36.20 | 39000 |
| 2024-02-27 | 16.22 | $36.21 | 33700 |
| 2024-02-26 | 16.49 | $36.20 | 38142 |
| 2024-02-23 | 16.76 | $36.27 | 46800 |
| 2024-02-22 | 17.03 | $36.16 | 141834 |
| 2024-02-21 | 17.56 | $36.00 | 123800 |
| 2024-02-20 | 18.48 | $36.03 | 111325 |
| 2024-02-16 | 19.29 | $36.01 | 39400 |
| 2024-02-15 | 20.14 | $36.15 | 62958 |
| 2024-02-14 | 20.77 | $35.97 | 47703 |
| 2024-02-13 | 21.80 | $35.74 | 52817 |
| 2024-02-12 | 22.78 | $36.11 | 50637 |
| 2024-02-09 | 23.04 | $36.11 | 71800 |
| 2024-02-08 | 23.50 | $36.03 | 76500 |
| 2024-02-07 | 23.63 | $36.10 | 143500 |
| 2024-02-06 | 23.84 | $36.10 | 44100 |
| 2024-02-05 | 24.17 | $35.94 | 51000 |
| 2024-02-02 | 24.76 | $36.17 | 68905 |
| 2024-02-01 | 24.72 | $36.37 | 29500 |
| 2024-01-31 | 24.41 | $36.18 | 92600 |
| 2024-01-30 | 24.25 | $36.14 | 158300 |
| 2024-01-29 | 24.30 | $36.14 | 616700 |
| 2024-01-26 | 24.42 | $35.97 | 130627 |
| 2024-01-25 | 24.76 | $35.98 | 39203 |
| 2024-01-24 | 25.21 | $35.85 | 81613 |
| 2024-01-23 | 25.67 | $35.83 | 112038 |
| 2024-01-22 | 26.61 | $35.89 | 411512 |
| 2024-01-19 | 27.37 | $35.82 | 116227 |
| 2024-01-18 | 28.44 | $35.70 | 135026 |
| 2024-01-17 | 29.81 | $35.65 | 106719 |
| 2024-01-16 | 31.37 | $35.78 | 287728 |
| 2024-01-12 | 32.62 | $36.03 | 192508 |
| 2024-01-11 | 33.16 | $35.97 | 752903 |
| 2024-01-10 | 34.06 | $35.88 | 183900 |
| 2024-01-09 | 34.79 | $35.84 | 121626 |
| 2024-01-08 | 35.93 | $35.89 | 368800 |
| 2024-01-05 | 37.13 | $35.69 | 471700 |
| 2024-01-04 | 38.48 | $35.76 | 361300 |
| 2024-01-03 | 39.38 | $35.87 | 83500 |
| 2024-01-02 | 40.33 | $35.97 | 499838 |
| 2023-12-29 | 40.78 | $36.15 | 120304 |
| 2023-12-28 | 40.50 | $36.23 | 300609 |
| 2023-12-27 | 39.90 | $36.27 | 770205 |
| 2023-12-26 | 39.30 | $36.07 | 155100 |
| 2023-12-22 | 38.88 | $36.01 | 253944 |
| 2023-12-21 | 38.45 | $36.30 | 243400 |
| 2023-12-20 | 37.27 | $36.16 | 140622 |
| 2023-12-19 | 36.10 | $36.20 | 207600 |
| 2023-12-18 | 34.94 | $36.09 | 247800 |
| 2023-12-15 | 33.73 | $36.10 | 235441 |
| 2023-12-14 | 32.42 | $36.16 | 284230 |
| 2023-12-13 | 31.04 | $35.89 | 194549 |
| 2023-12-12 | 29.86 | $35.49 | 248817 |
| 2023-12-11 | 29.20 | $35.42 | 804734 |
| 2023-12-08 | 28.62 | $35.32 | 261400 |
| 2023-12-07 | 28.05 | $35.42 | 349500 |
| 2023-12-06 | 27.10 | $35.36 | 153038 |
| 2023-12-05 | 26.15 | $35.28 | 229100 |
| 2023-12-04 | 25.30 | $35.19 | 551600 |
| 2023-12-01 | 24.56 | $35.38 | 134700 |
| 2023-11-30 | 23.79 | $35.08 | 321700 |
| 2023-11-29 | 23.37 | $35.15 | 240427 |
| 2023-11-28 | 22.64 | $35.05 | 247837 |
| 2023-11-27 | 22.14 | $34.90 | 298500 |
| 2023-11-24 | 21.82 | $34.84 | 223500 |
| 2023-11-22 | 21.60 | $34.89 | 273500 |
| 2023-11-21 | 21.24 | $34.84 | 478400 |
| 2023-11-20 | 20.99 | $34.86 | 233200 |
| 2023-11-17 | 20.72 | $34.71 | 218300 |
| 2023-11-16 | 20.62 | $34.65 | 447324 |
| 2023-11-15 | 20.65 | $34.53 | 276300 |
| 2023-11-14 | 20.82 | $34.62 | 175243 |
| 2023-11-13 | 21.00 | $34.12 | 661000 |
| 2023-11-10 | 21.94 | $34.14 | 133600 |
| 2023-11-09 | 23.05 | $33.98 | 181922 |
| 2023-11-08 | 24.21 | $34.20 | 129823 |
| 2023-11-07 | 25.17 | $34.13 | 85231 |
| 2023-11-06 | 26.22 | $34.03 | 232900 |
| 2023-11-03 | 27.47 | $34.14 | 124432 |
| 2023-11-02 | 28.61 | $33.88 | 196631 |
| 2023-11-01 | 29.73 | $33.62 | 166605 |
| 2023-10-31 | 30.16 | $33.31 | 94421 |
| 2023-10-30 | 29.67 | $33.25 | 138912 |
| 2023-10-27 | 29.01 | $33.17 | 155917 |
| 2023-10-26 | 28.14 | $33.19 | 118349 |
| 2023-10-25 | 27.21 | $33.19 | 117400 |
| 2023-10-24 | 26.25 | $33.47 | 124400 |
| 2023-10-23 | 25.46 | $33.32 | 119400 |
| 2023-10-20 | 24.43 | $33.25 | 54010 |
| 2023-10-19 | 23.60 | $33.28 | 41400 |
| 2023-10-18 | 22.76 | $33.44 | 109233 |
| 2023-10-17 | 22.12 | $33.73 | 113800 |
| 2023-10-16 | 21.69 | $33.86 | 819342 |
| 2023-10-13 | 21.58 | $33.86 | 403748 |
| 2023-10-12 | 21.48 | $33.84 | 50900 |
| 2023-10-11 | 21.37 | $34.11 | 88708 |
| 2023-10-10 | 21.56 | $33.94 | 46200 |
| 2023-10-09 | 21.38 | $33.89 | 35400 |
| 2023-10-06 | 20.75 | $33.63 | 116903 |
| 2023-10-05 | 19.52 | $33.59 | 71116 |
| 2023-10-04 | 18.43 | $33.56 | 161000 |
| 2023-10-03 | 17.11 | $33.37 | 105200 |
| 2023-10-02 | 15.73 | $33.76 | 116500 |
| 2023-09-29 | 14.81 | $33.96 | 47400 |
| 2023-09-28 | 14.27 | $34.02 | 107334 |
| 2023-09-27 | 13.19 | $33.87 | 180222 |
| 2023-09-26 | 12.05 | $33.96 | 178700 |
| 2023-09-25 | 11.13 | $34.13 | 128112 |
| 2023-09-22 | 10.35 | $34.27 | 68300 |
| 2023-09-21 | 9.90 | $34.19 | 75100 |
| 2023-09-20 | 9.13 | $34.52 | 97700 |
| 2023-09-19 | 9.09 | $34.60 | 57923 |
| 2023-09-18 | 9.22 | $34.67 | 89231 |
| 2023-09-15 | 9.42 | $34.68 | 759537 |
| 2023-09-14 | 9.73 | $34.78 | 106100 |
| 2023-09-13 | 10.18 | $34.71 | 83300 |
| 2023-09-12 | 10.46 | $34.73 | 96417 |
| 2023-09-11 | 10.84 | $34.72 | 66700 |
| 2023-09-08 | 11.25 | $34.71 | 56535 |
| 2023-09-07 | 11.43 | $34.64 | 163500 |
| 2023-09-06 | 11.33 | $34.61 | 102300 |
| 2023-09-05 | 11.24 | $34.71 | 83534 |
| 2023-09-01 | 11.51 | $34.99 | 123044 |
| 2023-08-31 | 11.79 | $35.05 | 56100 |
| 2023-08-30 | 11.89 | $35.02 | 50728 |
| 2023-08-29 | 12.06 | $35.01 | 348000 |
| 2023-08-28 | 12.40 | $34.73 | 73400 |
| 2023-08-25 | 12.64 | $34.61 | 74808 |
| 2023-08-24 | 12.72 | $34.55 | 60305 |
| 2023-08-23 | 13.06 | $34.72 | 205917 |
| 2023-08-22 | 13.34 | $34.41 | 49000 |
| 2023-08-21 | 12.74 | $34.40 | 89122 |
| 2023-08-18 | 12.10 | $34.46 | 79700 |
| 2023-08-17 | 11.47 | $34.43 | 40446 |
| 2023-08-16 | 10.97 | $34.54 | 130643 |
| 2023-08-15 | 10.68 | $34.67 | 62030 |
| 2023-08-14 | 10.69 | $34.85 | 221800 |
| 2023-08-11 | 10.87 | $34.91 | 37236 |
| 2023-08-10 | 11.32 | $34.99 | 48626 |
| 2023-08-09 | 11.67 | $35.11 | 48422 |
| 2023-08-08 | 12.19 | $35.10 | 61204 |
| 2023-08-07 | 12.74 | $35.13 | 54200 |
| 2023-08-04 | 13.17 | $35.07 | 110100 |
| 2023-08-03 | 13.62 | $34.87 | 66515 |
| 2023-08-02 | 13.52 | $35.08 | 70244 |
| 2023-08-01 | 13.80 | $35.36 | 63630 |
| 2023-07-31 | 14.08 | $35.57 | 62716 |
| 2023-07-28 | 14.05 | $35.53 | 109200 |
| 2023-07-27 | 14.12 | $35.34 | 132904 |
| 2023-07-26 | 14.19 | $35.57 | 77800 |
| 2023-07-25 | 13.77 | $35.50 | 229600 |
| 2023-07-24 | 13.47 | $35.49 | 58930 |
| 2023-07-21 | 13.13 | $35.45 | 82200 |
| 2023-07-20 | 12.80 | $35.45 | 59800 |
| 2023-07-19 | 12.47 | $35.64 | 47800 |
| 2023-07-18 | 11.59 | $35.57 | 129800 |
| 2023-07-17 | 10.77 | $35.40 | 124922 |
| 2023-07-14 | 10.12 | $35.40 | 170300 |
| 2023-07-13 | 9.42 | $35.54 | 198200 |
| 2023-07-12 | 8.68 | $35.30 | 63600 |
| 2023-07-11 | 8.32 | $34.91 | 212900 |
| 2023-07-10 | 8.71 | $34.81 | 116100 |
| 2023-07-07 | 8.94 | $34.75 | 65527 |
| 2023-07-06 | 9.19 | $34.73 | 63012 |
| 2023-07-05 | 8.57 | $34.94 | 80120 |
| 2023-07-03 | 8.75 | $35.26 | 93348 |
| 2023-06-30 | 8.39 | $35.24 | 124848 |
| 2023-06-29 | 8.15 | $35.09 | 52000 |
| 2023-06-28 | 8.54 | $35.21 | 120300 |
| 2023-06-27 | 8.61 | $35.16 | 92431 |
| 2023-06-26 | 8.82 | $35.09 | 53541 |
| 2023-06-23 | 9.23 | $35.09 | 82700 |
| 2023-06-22 | 9.67 | $35.13 | 105811 |
| 2023-06-21 | 9.94 | $35.27 | 84021 |
| 2023-06-20 | 10.22 | $35.26 | 357400 |
| 2023-06-16 | 9.83 | $35.30 | 363000 |
| 2023-06-15 | 9.16 | $35.41 | 150714 |
| 2023-06-14 | 8.56 | $35.18 | 63527 |
| 2023-06-13 | 8.48 | $35.11 | 220800 |
| 2023-06-12 | 8.23 | $35.13 | 79900 |
| 2023-06-09 | 8.26 | $34.96 | 81100 |
| 2023-06-08 | 8.64 | $35.05 | 58200 |
| 2023-06-07 | 9.05 | $34.88 | 212400 |
| 2023-06-06 | 9.50 | $35.01 | 108100 |
| 2023-06-05 | 9.78 | $34.94 | 161842 |
| 2023-06-02 | 10.17 | $35.00 | 255600 |
| 2023-06-01 | 10.41 | $34.92 | 164749 |
| 2023-05-31 | 10.66 | $34.78 | 71700 |
| 2023-05-30 | 10.88 | $34.81 | 71824 |
| 2023-05-26 | 11.21 | $34.64 | 172800 |
| 2023-05-25 | 11.10 | $34.52 | 77800 |
| 2023-05-24 | 10.52 | $34.55 | 88400 |
| 2023-05-23 | 10.02 | $34.67 | 51636 |
| 2023-05-22 | 9.90 | $34.84 | 83831 |
| 2023-05-19 | 10.19 | $34.83 | 42100 |
| 2023-05-18 | 10.49 | $34.84 | 53015 |
| 2023-05-17 | 10.71 | $34.90 | 51000 |
| 2023-05-16 | 11.09 | $34.85 | 59900 |
| 2023-05-15 | 11.42 | $34.99 | 80700 |
| 2023-05-12 | 11.98 | $34.98 | 81323 |
| 2023-05-11 | 12.56 | $35.14 | 41600 |
| 2023-05-10 | 12.72 | $35.07 | 32500 |
| 2023-05-09 | 13.07 | $34.94 | 44100 |
| 2023-05-08 | 13.67 | $35.02 | 59200 |
| 2023-05-05 | 14.14 | $35.12 | 254100 |
| 2023-05-04 | 14.58 | $34.98 | 39800 |
| 2023-05-03 | 15.20 | $35.07 | 63526 |
| 2023-05-02 | 15.59 | $35.02 | 101400 |
| 2023-05-01 | 16.27 | $34.96 | 68600 |
| 2023-04-28 | 16.80 | $35.19 | 58608 |
| 2023-04-27 | 17.02 | $34.98 | 57900 |
| 2023-04-26 | 17.74 | $34.92 | 109400 |
| 2023-04-25 | 18.03 | $35.02 | 50928 |
| 2023-04-24 | 17.98 | $35.04 | 45024 |
| 2023-04-21 | 18.13 | $34.95 | 74900 |
| 2023-04-20 | 18.40 | $34.93 | 52900 |
| 2023-04-19 | 18.54 | $34.92 | 82812 |
| 2023-04-18 | 18.87 | $35.02 | 31813 |
| 2023-04-17 | 18.91 | $34.92 | 469700 |
| 2023-04-14 | 19.05 | $35.05 | 133217 |
| 2023-04-13 | 18.82 | $35.19 | 69600 |
| 2023-04-12 | 18.14 | $35.04 | 110200 |
| 2023-04-11 | 17.46 | $35.04 | 166724 |
| 2023-04-10 | 16.94 | $34.94 | 218100 |
| 2023-04-06 | 16.56 | $35.08 | 144615 |
| 2023-04-05 | 15.58 | $35.06 | 59700 |
| 2023-04-04 | 14.55 | $35.05 | 193500 |
| 2023-04-03 | 13.47 | $35.17 | 194929 |
| 2023-03-31 | 12.35 | $34.96 | 99500 |
| 2023-03-30 | 11.47 | $34.73 | 64425 |
| 2023-03-29 | 10.95 | $34.64 | 542944 |
| 2023-03-28 | 10.72 | $34.50 | 78309 |
| 2023-03-27 | 10.79 | $34.50 | 81400 |
| 2023-03-24 | 10.65 | $34.70 | 43749 |
| 2023-03-23 | 10.29 | $34.65 | 92640 |
| 2023-03-22 | 9.92 | $34.57 | 68432 |
| 2023-03-21 | 9.53 | $34.50 | 173803 |
| 2023-03-20 | 9.77 | $34.42 | 110304 |
| 2023-03-17 | 10.06 | $34.35 | 61100 |
| 2023-03-16 | 10.38 | $34.35 | 611307 |
| 2023-03-15 | 10.85 | $34.37 | 101518 |
| 2023-03-14 | 11.32 | $34.25 | 112709 |
| 2023-03-13 | 11.90 | $34.26 | 83700 |
| 2023-03-10 | 12.44 | $34.06 | 135900 |
| 2023-03-09 | 12.77 | $34.03 | 55500 |
| 2023-03-08 | 12.96 | $34.13 | 83000 |
| 2023-03-07 | 13.25 | $34.11 | 60200 |
| 2023-03-06 | 13.63 | $34.30 | 89000 |
| 2023-03-03 | 14.23 | $34.37 | 93700 |
| 2023-03-02 | 14.96 | $34.04 | 427400 |
| 2023-03-01 | 15.01 | $34.05 | 56300 |
| 2023-02-28 | 15.42 | $34.10 | 41125 |
| 2023-02-27 | 16.01 | $34.23 | 47106 |
| 2023-02-24 | 16.80 | $34.10 | 162900 |
| 2023-02-23 | 17.36 | $34.34 | 85300 |
| 2023-02-22 | 18.20 | $34.21 | 165200 |
| 2023-02-21 | 19.05 | $34.22 | 157724 |
| 2023-02-17 | 19.96 | $34.57 | 91905 |
| 2023-02-16 | 20.56 | $34.55 | 81100 |
| 2023-02-15 | 20.95 | $34.72 | 261100 |
| 2023-02-14 | 21.08 | $34.78 | 89800 |
| 2023-02-13 | 21.16 | $34.86 | 126400 |
| 2023-02-10 | 21.36 | $34.69 | 65300 |
| 2023-02-09 | 21.71 | $34.83 | 134045 |
| 2023-02-08 | 21.78 | $34.91 | 119400 |
| 2023-02-07 | 22.01 | $34.97 | 239100 |
| 2023-02-06 | 22.25 | $34.90 | 67500 |
| 2023-02-03 | 22.68 | $35.17 | 131748 |
| 2023-02-02 | 22.87 | $35.50 | 128400 |
| 2023-02-01 | 22.14 | $35.36 | 149700 |
| 2023-01-31 | 21.51 | $35.07 | 155514 |
| 2023-01-30 | 21.27 | $34.89 | 1.7M |
| 2023-01-27 | 21.13 | $35.16 | 264634 |
| 2023-01-26 | 20.59 | $35.12 | 183305 |
| 2023-01-25 | 20.05 | $35.06 | 243406 |
| 2023-01-24 | 19.57 | $35.03 | 165744 |
| 2023-01-23 | 19.10 | $34.93 | 744700 |
| 2023-01-20 | 18.66 | $34.89 | 456513 |
| 2023-01-19 | 18.34 | $34.89 | 303500 |
| 2023-01-18 | 17.92 | $34.92 | 273930 |
| 2023-01-17 | 17.21 | $34.83 | 1.3M |
| 2023-01-13 | 16.76 | $34.90 | 282400 |
| 2023-01-12 | 16.32 | $34.87 | 409400 |
| 2023-01-11 | 15.86 | $34.63 | 109200 |
| 2023-01-10 | 15.71 | $34.44 | 133800 |
| 2023-01-09 | 15.85 | $34.46 | 852200 |
| 2023-01-06 | 15.67 | $34.39 | 467900 |
| 2023-01-05 | 15.74 | $33.92 | 239400 |
| 2023-01-04 | 16.54 | $34.00 | 99435 |
| 2023-01-03 | 17.21 | $33.78 | 758000 |
| 2022-12-30 | 18.08 | $33.61 | 620900 |
| 2022-12-29 | 18.59 | $33.87 | 783400 |
| 2022-12-28 | 19.22 | $33.59 | 1.0M |
| 2022-12-27 | 19.75 | $33.73 | 491000 |
| 2022-12-23 | 20.60 | $33.88 | 930906 |
| 2022-12-22 | 21.54 | $34.02 | 696936 |
| 2022-12-21 | 22.39 | $34.16 | 319643 |
| 2022-12-20 | 23.02 | $34.02 | 332524 |
| 2022-12-19 | 23.97 | $34.10 | 1.3M |
| 2022-12-16 | 24.98 | $34.35 | 335600 |
| 2022-12-15 | 25.39 | $34.45 | 914600 |
| 2022-12-14 | 25.41 | $34.75 | 1.0M |
| 2022-12-13 | 25.05 | $34.69 | 2.2M |
| 2022-12-12 | 24.51 | $34.53 | 762540 |
| 2022-12-09 | 24.66 | $34.41 | 338322 |
| 2022-12-08 | 24.76 | $34.54 | 572103 |
| 2022-12-07 | 24.71 | $34.53 | 340726 |
| 2022-12-06 | 24.71 | $34.37 | 412300 |
| 2022-12-05 | 24.79 | $34.47 | 740800 |
| 2022-12-02 | 24.74 | $34.82 | 618547 |
| 2022-12-01 | 24.45 | $34.82 | 651310 |
| 2022-11-30 | 23.96 | $34.60 | 470316 |
| 2022-11-29 | 23.70 | $34.08 | 293248 |
| 2022-11-28 | 23.96 | $34.11 | 477704 |
| 2022-11-25 | 24.18 | $34.34 | 115132 |
| 2022-11-23 | 24.12 | $34.33 | 266500 |
| 2022-11-22 | 24.05 | $34.13 | 275323 |
| 2022-11-21 | 24.25 | $33.88 | 543500 |
| 2022-11-18 | 24.72 | $33.94 | 271110 |
| 2022-11-17 | 25.19 | $33.91 | 370000 |
| 2022-11-16 | 25.81 | $34.06 | 213603 |
| 2022-11-15 | 26.12 | $33.97 | 237602 |
| 2022-11-14 | 26.47 | $33.71 | 498400 |
| 2022-11-11 | 27.06 | $33.87 | 356500 |
| 2022-11-10 | 27.67 | $33.73 | 1.6M |
| 2022-11-09 | 28.48 | $32.75 | 434809 |
| 2022-11-08 | 29.29 | $32.93 | 512425 |
| 2022-11-07 | 30.24 | $32.87 | 622832 |
| 2022-11-04 | 30.92 | $32.76 | 2.6M |
| 2022-11-03 | 31.60 | $32.51 | 257500 |
| 2022-11-02 | 31.82 | $32.75 | 431700 |
| 2022-11-01 | 32.42 | $32.95 | 133100 |
| 2022-10-31 | 33.40 | $32.95 | 356112 |
| 2022-10-28 | 34.00 | $33.10 | 546811 |
| 2022-10-27 | 34.70 | $32.99 | 258627 |
| 2022-10-26 | 35.41 | $32.85 | 259930 |
| 2022-10-25 | 36.00 | $32.77 | 2.7M |
| 2022-10-24 | 36.20 | $32.46 | 238330 |
| 2022-10-21 | 35.60 | $32.35 | 363500 |
| 2022-10-20 | 34.90 | $32.19 | 173602 |
| 2022-10-19 | 34.26 | $32.31 | 133210 |
| 2022-10-18 | 33.70 | $32.63 | 134400 |
| 2022-10-17 | 33.27 | $32.43 | 1.7M |
| 2022-10-14 | 32.53 | $32.15 | 171700 |
| 2022-10-13 | 31.75 | $32.46 | 862925 |
| 2022-10-12 | 30.94 | $32.38 | 261018 |
| 2022-10-11 | 30.41 | $32.37 | 233542 |
| 2022-10-10 | 29.90 | $32.46 | 209048 |
| 2022-10-07 | 29.40 | $32.56 | 223300 |
| 2022-10-06 | 29.07 | $32.97 | 531100 |
| 2022-10-05 | 29.11 | $33.15 | 240900 |
| 2022-10-04 | 29.15 | $33.34 | 414913 |
| 2022-10-03 | 29.50 | $33.00 | 319800 |
| 2022-09-30 | 29.37 | $32.62 | 247238 |
| 2022-09-29 | 28.72 | $32.69 | 176600 |
| 2022-09-28 | 27.84 | $33.03 | 321619 |
| 2022-09-27 | 26.97 | $32.47 | 200700 |
| 2022-09-26 | 25.46 | $32.60 | 344511 |
| 2022-09-23 | 24.01 | $33.05 | 372113 |
| 2022-09-22 | 22.72 | $33.32 | 1.6M |
| 2022-09-21 | 21.70 | $33.59 | 225434 |
| 2022-09-20 | 20.94 | $33.74 | 160100 |
| 2022-09-19 | 20.25 | $33.99 | 137318 |
| 2022-09-16 | 19.64 | $33.94 | 278630 |
| 2022-09-15 | 19.03 | $34.03 | 1.7M |
| 2022-09-14 | 18.63 | $34.16 | 70631 |
| 2022-09-13 | 18.32 | $34.15 | 165748 |
| 2022-09-12 | 17.99 | $34.67 | 194734 |
| 2022-09-09 | 18.36 | $34.54 | 111009 |
| 2022-09-08 | 18.40 | $34.38 | 105700 |
| 2022-09-07 | 18.06 | $34.39 | 165000 |
| 2022-09-06 | 17.69 | $34.12 | 1.3M |
| 2022-09-02 | 17.06 | $34.36 | 229016 |
| 2022-09-01 | 16.71 | $34.41 | 1.5M |
| 2022-08-31 | 15.95 | $34.51 | 99200 |
| 2022-08-30 | 15.59 | $34.69 | 1.1M |
| 2022-08-29 | 15.37 | $34.79 | 155704 |
| 2022-08-26 | 15.36 | $34.99 | 174216 |
| 2022-08-25 | 15.66 | $35.37 | 93700 |
| 2022-08-24 | 16.20 | $35.05 | 82400 |
| 2022-08-23 | 16.23 | $35.08 | 64733 |
| 2022-08-22 | 16.28 | $35.13 | 187826 |
| 2022-08-19 | 16.39 | $35.43 | 119700 |
| 2022-08-18 | 16.99 | $35.72 | 65334 |
| 2022-08-17 | 17.53 | $35.70 | 204725 |
| 2022-08-16 | 18.09 | $35.90 | 126200 |
| 2022-08-15 | 18.27 | $35.96 | 146800 |
| 2022-08-12 | 18.29 | $35.88 | 110600 |
| 2022-08-11 | 18.46 | $35.63 | 204700 |
| 2022-08-10 | 18.63 | $35.75 | 101533 |
| 2022-08-09 | 18.60 | $35.48 | 73027 |
| 2022-08-08 | 19.04 | $35.61 | 192839 |
| 2022-08-05 | 19.26 | $35.50 | 97600 |
| 2022-08-04 | 19.87 | $35.78 | 47723 |
| 2022-08-03 | 19.85 | $35.66 | 40047 |
| 2022-08-02 | 19.98 | $35.46 | 113800 |
| 2022-08-01 | 20.07 | $35.83 | 178726 |
| 2022-07-29 | 19.51 | $35.75 | 252246 |
| 2022-07-28 | 19.04 | $35.63 | 4.8M |
| 2022-07-27 | 18.77 | $35.29 | 247120 |
| 2022-07-26 | 18.91 | $35.00 | 133418 |
| 2022-07-25 | 19.41 | $35.10 | 513106 |
| 2022-07-22 | 19.75 | $35.12 | 152300 |
| 2022-07-21 | 20.11 | $35.09 | 88200 |
| 2022-07-20 | 20.86 | $34.76 | 71700 |
| 2022-07-19 | 21.73 | $34.76 | 166100 |
| 2022-07-18 | 22.53 | $34.47 | 211402 |
| 2022-07-15 | 23.17 | $34.60 | 1.6M |
| 2022-07-14 | 23.73 | $34.37 | 145012 |
| 2022-07-13 | 23.79 | $34.53 | 124900 |
| 2022-07-12 | 24.00 | $34.49 | 88014 |
| 2022-07-11 | 24.63 | $34.51 | 338449 |
| 2022-07-08 | 25.10 | $34.54 | 208415 |
| 2022-07-07 | 25.60 | $34.63 | 84800 |
| 2022-07-06 | 26.31 | $34.48 | 139515 |
| 2022-07-05 | 27.05 | $34.60 | 411943 |
| 2022-07-01 | 27.53 | $34.75 | 140140 |
| 2022-06-30 | 28.29 | $34.57 | 201509 |
| 2022-06-29 | 28.70 | $34.47 | 145021 |
| 2022-06-28 | 28.93 | $34.38 | 347643 |
| 2022-06-27 | 29.24 | $34.58 | 267737 |
| 2022-06-24 | 29.77 | $34.66 | 124400 |
| 2022-06-23 | 30.33 | $34.43 | 242118 |
| 2022-06-22 | 30.65 | $34.30 | 178121 |
| 2022-06-21 | 30.62 | $34.13 | 517317 |
| 2022-06-17 | 30.34 | $34.07 | 121632 |
| 2022-06-16 | 29.80 | $34.01 | 220500 |
| 2022-06-15 | 29.03 | $34.36 | 196621 |
| 2022-06-14 | 28.36 | $33.89 | 2.1M |
| 2022-06-13 | 27.11 | $34.04 | 2.9M |
| 2022-06-10 | 25.90 | $34.81 | 312645 |
| 2022-06-09 | 25.44 | $35.32 | 104643 |
| 2022-06-08 | 25.71 | $35.52 | 110332 |
| 2022-06-07 | 26.45 | $35.77 | 252900 |
| 2022-06-06 | 27.23 | $35.58 | 183300 |
| 2022-06-03 | 28.25 | $35.72 | 440300 |
| 2022-06-02 | 29.03 | $35.95 | 366700 |
| 2022-06-01 | 29.93 | $35.72 | 114400 |
| 2022-05-31 | 30.88 | $35.95 | 1.7M |
| 2022-05-27 | 32.19 | $36.13 | 1.2M |
| 2022-05-26 | 33.87 | $35.89 | 416100 |
| 2022-05-25 | 35.16 | $35.72 | 187700 |
| 2022-05-24 | 36.04 | $35.51 | 114700 |
| 2022-05-23 | 36.62 | $35.40 | 126142 |
| 2022-05-20 | 36.82 | $35.38 | 153200 |
| 2022-05-19 | 36.87 | $35.28 | 225226 |
| 2022-05-18 | 37.01 | $35.16 | 300339 |
| 2022-05-17 | 37.15 | $35.44 | 102916 |
| 2022-05-16 | 37.62 | $35.37 | 125100 |
| 2022-05-13 | 38.03 | $35.33 | 591836 |
| 2022-05-12 | 38.34 | $35.24 | 317700 |
| 2022-05-11 | 38.37 | $35.18 | 354821 |
| 2022-05-10 | 38.43 | $35.23 | 234512 |
| 2022-05-09 | 38.56 | $35.13 | 296500 |
| 2022-05-06 | 38.27 | $35.34 | 156301 |
| 2022-05-05 | 38.19 | $35.56 | 649700 |
| 2022-05-04 | 38.26 | $36.10 | 242900 |
| 2022-05-03 | 38.60 | $35.73 | 471700 |
| 2022-05-02 | 38.24 | $35.64 | 199300 |
| 2022-04-29 | 37.46 | $35.75 | 116414 |
| 2022-04-28 | 36.93 | $36.20 | 226135 |
| 2022-04-27 | 36.56 | $35.96 | 263300 |
| 2022-04-26 | 35.86 | $35.99 | 208322 |
| 2022-04-25 | 35.16 | $36.28 | 466000 |
| 2022-04-22 | 34.54 | $36.07 | 1.3M |
| 2022-04-21 | 33.88 | $36.37 | 163500 |
| 2022-04-20 | 33.50 | $36.70 | 243900 |
| 2022-04-19 | 33.46 | $36.56 | 1.7M |
| 2022-04-18 | 32.98 | $36.52 | 155800 |
| 2022-04-14 | 32.53 | $36.66 | 102700 |
| 2022-04-13 | 32.25 | $36.93 | 124038 |
| 2022-04-12 | 32.04 | $36.77 | 65744 |
| 2022-04-11 | 31.83 | $36.75 | 165105 |
| 2022-04-08 | 31.44 | $37.02 | 164700 |
| 2022-04-07 | 31.37 | $37.13 | 119439 |
| 2022-04-06 | 31.36 | $37.21 | 104600 |
| 2022-04-05 | 31.42 | $37.32 | 558316 |
| 2022-04-04 | 31.84 | $37.78 | 84115 |
| 2022-04-01 | 32.80 | $37.71 | 95400 |
| 2022-03-31 | 33.64 | $37.67 | 145700 |
| 2022-03-30 | 34.72 | $37.77 | 161932 |
| 2022-03-29 | 35.99 | $37.80 | 192622 |
| 2022-03-28 | 37.29 | $37.58 | 151222 |
| 2022-03-25 | 38.11 | $37.42 | 163700 |
| 2022-03-24 | 38.79 | $37.59 | 227719 |
| 2022-03-23 | 39.58 | $37.49 | 278800 |
| 2022-03-22 | 40.29 | $37.53 | 927800 |
| 2022-03-21 | 41.05 | $37.48 | 147000 |
| 2022-03-18 | 41.86 | $37.74 | 97425 |
| 2022-03-17 | 42.84 | $37.57 | 107548 |
| 2022-03-16 | 43.50 | $37.42 | 70100 |
| 2022-03-15 | 43.79 | $37.04 | 1.6M |
| 2022-03-14 | 43.12 | $36.82 | 232100 |
| 2022-03-11 | 42.41 | $37.14 | 61401 |
| 2022-03-10 | 41.88 | $37.28 | 101700 |
| 2022-03-09 | 41.38 | $37.54 | 324300 |
| 2022-03-08 | 41.01 | $37.20 | 128011 |
| 2022-03-07 | 40.33 | $37.28 | 291941 |
| 2022-03-04 | 39.71 | $37.84 | 94000 |
| 2022-03-03 | 39.45 | $37.84 | 68863 |
| 2022-03-02 | 39.30 | $37.92 | 48500 |
| 2022-03-01 | 39.21 | $38.05 | 154412 |
| 2022-02-28 | 39.23 | $38.17 | 360900 |
| 2022-02-25 | 39.08 | $38.12 | 116800 |
| 2022-02-24 | 38.81 | $37.74 | 411609 |
| 2022-02-23 | 37.62 | $37.78 | 97000 |
| 2022-02-22 | 36.89 | $38.05 | 116500 |
| 2022-02-18 | 36.34 | $38.20 | 66325 |
| 2022-02-17 | 36.02 | $38.25 | 135400 |
| 2022-02-16 | 35.76 | $38.42 | 78408 |
| 2022-02-15 | 35.54 | $38.25 | 82400 |
| 2022-02-14 | 35.01 | $38.11 | 121900 |
| 2022-02-11 | 34.24 | $38.39 | 127900 |
| 2022-02-10 | 33.63 | $38.37 | 58718 |
| 2022-02-09 | 33.04 | $38.83 | 87304 |
| 2022-02-08 | 32.94 | $38.60 | 164700 |
| 2022-02-07 | 32.14 | $38.62 | 127300 |
| 2022-02-04 | 31.35 | $38.59 | 136537 |
| 2022-02-03 | 30.52 | $38.74 | 336220 |
| 2022-02-02 | 29.92 | $39.00 | 130800 |
| 2022-02-01 | 29.67 | $39.01 | 366624 |
| 2022-01-31 | 29.22 | $38.91 | 330206 |
| 2022-01-28 | 28.41 | $38.71 | 373300 |
| 2022-01-27 | 26.86 | $38.45 | 288637 |
| 2022-01-26 | 25.34 | $38.54 | 207942 |
| 2022-01-25 | 23.74 | $38.63 | 220800 |
| 2022-01-24 | 22.20 | $38.84 | 1.3M |
| 2022-01-21 | 20.58 | $38.90 | 2.0M |
| 2022-01-20 | 19.40 | $39.01 | 158200 |
| 2022-01-19 | 18.30 | $39.07 | 109300 |
| 2022-01-18 | 17.29 | $39.02 | 507942 |
| 2022-01-14 | 16.22 | $39.37 | 207234 |
| 2022-01-13 | 15.61 | $39.58 | 193939 |
| 2022-01-12 | 15.35 | $39.67 | 116700 |
| 2022-01-11 | 15.27 | $39.60 | 128900 |
| 2022-01-10 | 14.89 | $39.41 | 693436 |
| 2022-01-07 | 13.83 | $39.51 | 111900 |
| 2022-01-06 | 13.23 | $39.58 | 175612 |
| 2022-01-05 | 12.73 | $39.64 | 237718 |
| 2022-01-04 | 12.51 | $39.84 | 185400 |
| 2022-01-03 | 12.82 | $39.82 | 343600 |
| 2021-12-31 | 13.23 | $40.01 | 161746 |
| 2021-12-30 | 13.71 | $39.95 | 220100 |
| 2021-12-29 | 14.21 | $39.92 | 163900 |
| 2021-12-28 | 14.74 | $40.02 | 332100 |
| 2021-12-27 | 14.98 | $40.08 | 241003 |
| 2021-12-23 | 15.37 | $39.92 | 170040 |
| 2021-12-22 | 16.15 | $40.05 | 256435 |
| 2021-12-21 | 16.48 | $39.92 | 197047 |
| 2021-12-20 | 17.22 | $39.67 | 319800 |
| 2021-12-17 | 17.78 | $39.85 | 246300 |
| 2021-12-16 | 18.40 | $39.99 | 142231 |
| 2021-12-15 | 18.73 | $39.94 | 240829 |
| 2021-12-14 | 19.37 | $39.81 | 230000 |
| 2021-12-13 | 20.37 | $40.01 | 181345 |
| 2021-12-10 | 20.81 | $39.97 | 224100 |
| 2021-12-09 | 21.34 | $39.92 | 172800 |
| 2021-12-08 | 22.00 | $40.00 | 292129 |
| 2021-12-07 | 22.49 | $40.03 | 136743 |
| 2021-12-06 | 23.00 | $39.87 | 134300 |
| 2021-12-03 | 24.11 | $39.74 | 1.2M |
| 2021-12-02 | 25.20 | $39.82 | 192933 |
| 2021-12-01 | 26.24 | $39.67 | 239300 |
| 2021-11-30 | 27.33 | $39.76 | 165729 |
| 2021-11-29 | 28.74 | $39.88 | 109300 |
| 2021-11-26 | 29.98 | $39.79 | 95923 |
| 2021-11-24 | 31.28 | $39.92 | 112441 |
| 2021-11-23 | 32.69 | $39.86 | 64600 |
| 2021-11-22 | 34.24 | $39.96 | 121724 |
| 2021-11-19 | 35.46 | $40.16 | 68538 |
| 2021-11-18 | 36.15 | $40.08 | 93829 |
| 2021-11-17 | 37.04 | $40.10 | 114400 |
| 2021-11-16 | 38.09 | $40.10 | 71500 |
| 2021-11-15 | 39.15 | $40.01 | 131412 |
| 2021-11-12 | 40.27 | $40.12 | 153428 |
| 2021-11-11 | 41.13 | $40.04 | 165800 |
| 2021-11-10 | 42.05 | $40.03 | 123717 |
| 2021-11-09 | 43.01 | $40.40 | 126600 |
| 2021-11-08 | 42.96 | $40.29 | 125000 |
| 2021-11-05 | 42.90 | $40.40 | 75703 |
| 2021-11-04 | 42.84 | $40.20 | 59600 |
| 2021-11-03 | 43.14 | $40.08 | 107100 |
| 2021-11-02 | 43.59 | $40.05 | 125800 |
| 2021-11-01 | 44.20 | $39.98 | 156300 |
| 2021-10-29 | 44.89 | $40.02 | 150138 |
| 2021-10-28 | 45.64 | $40.05 | 108517 |
| 2021-10-27 | 46.23 | $39.94 | 100700 |
| 2021-10-26 | 46.81 | $39.90 | 93443 |
| 2021-10-25 | 47.52 | $39.85 | 68500 |
| 2021-10-22 | 48.42 | $39.85 | 71641 |
| 2021-10-21 | 49.43 | $39.79 | 127335 |
| 2021-10-20 | 50.55 | $39.84 | 53500 |
| 2021-10-19 | 51.50 | $39.79 | 660914 |
| 2021-10-18 | 52.50 | $39.79 | 287935 |
| 2021-10-15 | 53.67 | $39.74 | 88200 |
| 2021-10-14 | 54.65 | $39.75 | 80900 |
| 2021-10-13 | 55.75 | $39.54 | 50900 |
| 2021-10-12 | 57.19 | $39.40 | 85600 |
| 2021-10-11 | 58.87 | $39.36 | 59400 |
| 2021-10-08 | 60.54 | $39.48 | 61400 |
| 2021-10-07 | 62.15 | $39.54 | 115500 |
| 2021-10-06 | 63.63 | $39.45 | 74746 |
| 2021-10-05 | 65.37 | $39.47 | 108200 |
| 2021-10-04 | 66.85 | $39.42 | 324800 |
| 2021-10-01 | 68.42 | $39.66 | 123800 |
| 2021-09-30 | 69.89 | $39.50 | 78000 |
| 2021-09-29 | 71.50 | $39.57 | 80200 |
| 2021-09-28 | 73.06 | $39.57 | 203300 |
| 2021-09-27 | 74.68 | $39.88 | 121600 |
| 2021-09-24 | 75.67 | $39.97 | 56426 |
| 2021-09-23 | 76.60 | $40.06 | 100423 |
| 2021-09-22 | 77.32 | $40.04 | 167700 |
| 2021-09-21 | 78.07 | $39.92 | 95033 |
| 2021-09-20 | 78.94 | $39.79 | 148200 |
| 2021-09-17 | 79.88 | $40.05 | 74000 |
| 2021-09-16 | 80.21 | $40.21 | 94900 |
| 2021-09-15 | 80.33 | $40.29 | 211938 |
| 2021-09-14 | 80.34 | $40.20 | 52300 |
| 2021-09-13 | 80.28 | $40.21 | 86034 |
| 2021-09-10 | 80.22 | $40.17 | 60736 |
| 2021-09-09 | 80.16 | $40.28 | 58440 |
| 2021-09-08 | 80.04 | $40.25 | 48147 |
| 2021-09-07 | 79.92 | $40.21 | 83425 |
| 2021-09-03 | 79.71 | $40.36 | 59500 |
| 2021-09-02 | 79.36 | $40.38 | 101400 |
| 2021-09-01 | 78.92 | $40.36 | 148646 |
| 2021-08-31 | 78.47 | $40.30 | 70113 |
| 2021-08-30 | 78.00 | $40.35 | 102900 |
| 2021-08-27 | 77.50 | $40.27 | 113919 |
| 2021-08-26 | 76.99 | $40.06 | 66900 |
| 2021-08-25 | 76.46 | $40.15 | 88500 |
| 2021-08-24 | 75.83 | $40.09 | 151804 |
| 2021-08-23 | 75.18 | $40.07 | 73115 |
| 2021-08-20 | 74.49 | $40.03 | 86104 |
| 2021-08-19 | 73.78 | $39.95 | 119800 |
| 2021-08-18 | 73.03 | $39.98 | 108317 |
| 2021-08-17 | 72.11 | $40.07 | 110315 |
| 2021-08-16 | 71.11 | $40.14 | 142300 |
| 2021-08-13 | 69.96 | $40.20 | 70900 |
| 2021-08-12 | 68.75 | $40.02 | 57117 |
| 2021-08-11 | 67.48 | $40.01 | 68500 |
| 2021-08-10 | 66.14 | $40.00 | 131541 |
| 2021-08-09 | 64.73 | $40.02 | 52247 |
| 2021-08-06 | 63.24 | $40.05 | 132413 |
| 2021-08-05 | 61.64 | $40.17 | 54627 |
| 2021-08-04 | 59.88 | $40.16 | 46500 |
| 2021-08-03 | 58.02 | $40.22 | 75115 |
| 2021-08-02 | 56.08 | $40.15 | 79136 |
| 2021-07-30 | 54.01 | $40.09 | 50625 |
| 2021-07-29 | 51.84 | $40.13 | 57332 |
| 2021-07-28 | 49.53 | $40.09 | 133825 |
| 2021-07-27 | 47.10 | $40.02 | 103019 |
| 2021-07-26 | 44.55 | $40.04 | 59700 |
| 2021-07-23 | 41.84 | $40.06 | 63600 |
| 2021-07-22 | 38.98 | $39.98 | 42731 |
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