Is Atlantic Union Bankshares Corporation (AUB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Atlantic Union Bankshares Corporation (AUB) research center and poll results.
NYSE : AUB
Atlantic Union Bankshares Corporation
$42.65 USD
-$0.6 (-1.39%)
- Volume
- 1.06M
- Average Volume
- 1.15M
- Market Capitalization
- $6.1B
- P/E Ratio
- 15.23
- Dividend Yield
- 3.40%
- Price Target
- $45.50
- Year High
- $43.62
- Year Low
- $30.39
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.62
- Current Ratio
- $0.85
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
2
Indicators
Neutral
1
Indicators
5 Bullish / 2 Bearish / 1 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
41.68
2026-07-17
Close Price
$42.65
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.06
Average
34.71
Maximum
42.46
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.68 | $42.65 | 1.3M |
| 2026-07-16 | 41.49 | $43.25 | 1.6M |
| 2026-07-15 | 41.30 | $42.35 | 1.1M |
| 2026-07-14 | 41.16 | $41.82 | 1.0M |
| 2026-07-13 | 41.09 | $42.02 | 952458 |
| 2026-07-10 | 40.96 | $42.06 | 810221 |
| 2026-07-09 | 40.80 | $41.56 | 1.1M |
| 2026-07-08 | 40.65 | $40.68 | 1.3M |
| 2026-07-07 | 40.51 | $41.57 | 849600 |
| 2026-07-06 | 40.33 | $42.20 | 834204 |
| 2026-07-02 | 40.11 | $42.26 | 1.1M |
| 2026-07-01 | 39.81 | $43.19 | 1.7M |
| 2026-06-30 | 39.54 | $42.31 | 1.4M |
| 2026-06-29 | 39.27 | $42.27 | 1.9M |
| 2026-06-26 | 39.03 | $41.86 | 4.7M |
| 2026-06-25 | 38.83 | $41.67 | 1.0M |
| 2026-06-24 | 38.63 | $40.81 | 1.3M |
| 2026-06-23 | 38.49 | $40.36 | 882209 |
| 2026-06-22 | 38.35 | $39.62 | 735922 |
| 2026-06-18 | 38.26 | $39.16 | 2.3M |
| 2026-06-17 | 38.18 | $38.68 | 1.7M |
| 2026-06-16 | 38.08 | $39.61 | 905707 |
| 2026-06-15 | 37.94 | $39.55 | 831300 |
| 2026-06-12 | 37.78 | $40.30 | 868645 |
| 2026-06-11 | 37.61 | $39.50 | 869535 |
| 2026-06-10 | 37.46 | $38.77 | 913463 |
| 2026-06-09 | 37.37 | $38.63 | 1.0M |
| 2026-06-08 | 37.29 | $37.92 | 617500 |
| 2026-06-05 | 37.29 | $37.96 | 784700 |
| 2026-06-04 | 37.28 | $37.76 | 1.6M |
| 2026-06-03 | 37.31 | $36.34 | 1.8M |
| 2026-06-02 | 37.39 | $37.65 | 789307 |
| 2026-06-01 | 37.37 | $36.88 | 863200 |
| 2026-05-29 | 37.42 | $37.62 | 933513 |
| 2026-05-28 | 37.42 | $37.74 | 661559 |
| 2026-05-27 | 37.39 | $37.64 | 791147 |
| 2026-05-26 | 37.42 | $38.20 | 1.0M |
| 2026-05-22 | 37.41 | $37.56 | 947505 |
| 2026-05-21 | 37.40 | $37.67 | 968446 |
| 2026-05-20 | 37.41 | $37.68 | 997640 |
| 2026-05-19 | 37.39 | $36.67 | 873900 |
| 2026-05-18 | 37.43 | $36.79 | 869900 |
| 2026-05-15 | 37.53 | $36.33 | 980900 |
| 2026-05-14 | 37.66 | $36.84 | 952900 |
| 2026-05-13 | 37.70 | $36.48 | 1.2M |
| 2026-05-12 | 37.78 | $37.04 | 1.1M |
| 2026-05-11 | 37.83 | $36.99 | 849347 |
| 2026-05-08 | 37.90 | $37.96 | 707347 |
| 2026-05-07 | 37.90 | $37.82 | 776848 |
| 2026-05-06 | 37.95 | $38.39 | 1.0M |
| 2026-05-05 | 37.92 | $37.84 | 643600 |
| 2026-05-04 | 37.85 | $37.21 | 879313 |
| 2026-05-01 | 37.81 | $37.91 | 1.2M |
| 2026-04-30 | 37.71 | $37.65 | 1.6M |
| 2026-04-29 | 37.63 | $37.17 | 864400 |
| 2026-04-28 | 37.56 | $38.10 | 849821 |
| 2026-04-27 | 37.39 | $38.01 | 871008 |
| 2026-04-24 | 37.23 | $37.40 | 1.1M |
| 2026-04-23 | 37.13 | $37.91 | 1.4M |
| 2026-04-22 | 37.00 | $37.22 | 1.3M |
| 2026-04-21 | 36.89 | $37.56 | 1.9M |
| 2026-04-20 | 36.75 | $38.73 | 1.6M |
| 2026-04-17 | 36.52 | $38.87 | 1.3M |
| 2026-04-16 | 36.29 | $37.83 | 686742 |
| 2026-04-15 | 36.09 | $38.03 | 1.0M |
| 2026-04-14 | 35.91 | $38.03 | 603531 |
| 2026-04-13 | 35.72 | $38.34 | 814100 |
| 2026-04-10 | 35.52 | $38.03 | 889733 |
| 2026-04-09 | 35.34 | $38.78 | 896300 |
| 2026-04-08 | 35.14 | $37.72 | 889800 |
| 2026-04-07 | 35.03 | $36.49 | 852713 |
| 2026-04-06 | 34.96 | $36.33 | 852809 |
| 2026-04-02 | 34.92 | $36.09 | 869314 |
| 2026-04-01 | 34.94 | $35.99 | 955747 |
| 2026-03-31 | 35.01 | $35.74 | 1.3M |
| 2026-03-30 | 35.10 | $34.66 | 886420 |
| 2026-03-27 | 35.25 | $34.79 | 847100 |
| 2026-03-26 | 35.36 | $35.52 | 1.0M |
| 2026-03-25 | 35.56 | $35.33 | 1.0M |
| 2026-03-24 | 35.75 | $34.94 | 866000 |
| 2026-03-23 | 35.93 | $34.69 | 1.5M |
| 2026-03-20 | 36.13 | $34.27 | 2.4M |
| 2026-03-19 | 36.45 | $34.17 | 1.0M |
| 2026-03-18 | 36.74 | $33.81 | 1.4M |
| 2026-03-17 | 37.05 | $34.51 | 955531 |
| 2026-03-16 | 37.34 | $34.20 | 859100 |
| 2026-03-13 | 37.64 | $34.30 | 1.0M |
| 2026-03-12 | 37.94 | $34.42 | 1.0M |
| 2026-03-11 | 38.27 | $34.90 | 719346 |
| 2026-03-10 | 38.59 | $35.40 | 1.7M |
| 2026-03-09 | 38.90 | $35.15 | 1.4M |
| 2026-03-06 | 39.23 | $35.49 | 1.0M |
| 2026-03-05 | 39.52 | $36.56 | 809148 |
| 2026-03-04 | 39.75 | $37.34 | 726238 |
| 2026-03-03 | 39.91 | $37.55 | 900100 |
| 2026-03-02 | 40.01 | $37.62 | 1.3M |
| 2026-02-27 | 40.08 | $37.06 | 1.4M |
| 2026-02-26 | 40.18 | $39.51 | 922800 |
| 2026-02-25 | 40.15 | $39.09 | 577957 |
| 2026-02-24 | 40.16 | $38.46 | 1.1M |
| 2026-02-23 | 40.19 | $38.87 | 1.5M |
| 2026-02-20 | 40.19 | $40.65 | 754300 |
| 2026-02-19 | 40.14 | $39.92 | 837500 |
| 2026-02-18 | 40.14 | $39.96 | 835800 |
| 2026-02-17 | 40.01 | $40.29 | 709700 |
| 2026-02-13 | 39.92 | $40.23 | 943701 |
| 2026-02-12 | 39.82 | $40.30 | 898542 |
| 2026-02-11 | 39.67 | $41.00 | 1.1M |
| 2026-02-10 | 39.45 | $41.25 | 679725 |
| 2026-02-09 | 39.23 | $41.76 | 716002 |
| 2026-02-06 | 39.01 | $41.78 | 826419 |
| 2026-02-05 | 38.80 | $41.27 | 1.2M |
| 2026-02-04 | 38.57 | $41.18 | 946100 |
| 2026-02-03 | 38.36 | $40.52 | 1.4M |
| 2026-02-02 | 38.14 | $39.57 | 1.1M |
| 2026-01-30 | 37.94 | $38.84 | 1.5M |
| 2026-01-29 | 37.76 | $39.20 | 1.3M |
| 2026-01-28 | 37.58 | $38.90 | 1.6M |
| 2026-01-27 | 37.44 | $39.32 | 819343 |
| 2026-01-26 | 37.29 | $38.95 | 1.2M |
| 2026-01-23 | 37.18 | $38.87 | 1.6M |
| 2026-01-22 | 37.05 | $39.67 | 1.8M |
| 2026-01-21 | 36.89 | $39.99 | 2.7M |
| 2026-01-20 | 36.72 | $37.36 | 792114 |
| 2026-01-16 | 36.69 | $38.34 | 1.4M |
| 2026-01-15 | 36.62 | $38.36 | 900600 |
| 2026-01-14 | 36.53 | $37.30 | 770719 |
| 2026-01-13 | 36.51 | $36.65 | 1.2M |
| 2026-01-12 | 36.51 | $36.75 | 1.1M |
| 2026-01-09 | 36.51 | $37.44 | 871000 |
| 2026-01-08 | 36.43 | $37.48 | 1.2M |
| 2026-01-07 | 36.29 | $36.74 | 1.2M |
| 2026-01-06 | 36.16 | $36.91 | 1.1M |
| 2026-01-05 | 36.04 | $36.15 | 848600 |
| 2026-01-02 | 35.98 | $35.52 | 905016 |
| 2025-12-31 | 35.95 | $35.30 | 581825 |
| 2025-12-30 | 35.89 | $35.54 | 736923 |
| 2025-12-29 | 35.84 | $36.16 | 595034 |
| 2025-12-26 | 35.72 | $36.40 | 460818 |
| 2025-12-24 | 35.60 | $36.58 | 347900 |
| 2025-12-23 | 35.49 | $36.33 | 1.1M |
| 2025-12-22 | 35.31 | $36.53 | 1.3M |
| 2025-12-19 | 35.13 | $36.60 | 3.1M |
| 2025-12-18 | 34.88 | $36.77 | 1.7M |
| 2025-12-17 | 34.66 | $36.89 | 1.2M |
| 2025-12-16 | 34.38 | $36.62 | 1.2M |
| 2025-12-15 | 34.12 | $36.85 | 1.7M |
| 2025-12-12 | 33.90 | $36.65 | 1.3M |
| 2025-12-11 | 33.70 | $36.65 | 2.0M |
| 2025-12-10 | 33.51 | $36.00 | 2.8M |
| 2025-12-09 | 33.34 | $34.54 | 1.6M |
| 2025-12-08 | 33.25 | $34.28 | 1.3M |
| 2025-12-05 | 33.17 | $34.39 | 1.3M |
| 2025-12-04 | 33.07 | $34.98 | 687403 |
| 2025-12-03 | 32.96 | $34.98 | 1.0M |
| 2025-12-02 | 32.83 | $34.13 | 963944 |
| 2025-12-01 | 32.77 | $34.45 | 913825 |
| 2025-11-28 | 32.68 | $33.83 | 519733 |
| 2025-11-26 | 32.61 | $34.03 | 1.5M |
| 2025-11-25 | 32.55 | $34.26 | 1.5M |
| 2025-11-24 | 32.51 | $32.79 | 881519 |
| 2025-11-21 | 32.55 | $32.87 | 1.6M |
| 2025-11-20 | 32.61 | $31.67 | 1.5M |
| 2025-11-19 | 32.68 | $32.26 | 1.0M |
| 2025-11-18 | 32.77 | $31.43 | 844100 |
| 2025-11-17 | 32.90 | $31.29 | 1.3M |
| 2025-11-14 | 33.05 | $32.50 | 884742 |
| 2025-11-13 | 33.12 | $32.73 | 1.2M |
| 2025-11-12 | 33.13 | $32.71 | 1.2M |
| 2025-11-11 | 33.24 | $32.72 | 604437 |
| 2025-11-10 | 33.41 | $32.66 | 924638 |
| 2025-11-07 | 33.50 | $32.74 | 891800 |
| 2025-11-06 | 33.54 | $32.36 | 904800 |
| 2025-11-05 | 33.73 | $32.80 | 1.1M |
| 2025-11-04 | 33.90 | $32.37 | 1.0M |
| 2025-11-03 | 34.08 | $32.99 | 911911 |
| 2025-10-31 | 34.23 | $32.52 | 1.4M |
| 2025-10-30 | 34.39 | $32.47 | 1.1M |
| 2025-10-29 | 34.52 | $32.82 | 1.6M |
| 2025-10-28 | 34.64 | $33.40 | 935700 |
| 2025-10-27 | 34.74 | $33.76 | 869658 |
| 2025-10-24 | 34.83 | $34.09 | 847600 |
| 2025-10-23 | 34.92 | $32.93 | 2.2M |
| 2025-10-22 | 35.06 | $34.02 | 1.1M |
| 2025-10-21 | 35.14 | $34.13 | 758400 |
| 2025-10-20 | 35.22 | $34.32 | 965500 |
| 2025-10-17 | 35.31 | $33.91 | 1.2M |
| 2025-10-16 | 35.44 | $32.91 | 1.8M |
| 2025-10-15 | 35.62 | $34.97 | 961100 |
| 2025-10-14 | 35.64 | $36.00 | 700000 |
| 2025-10-13 | 35.57 | $34.55 | 702708 |
| 2025-10-10 | 35.59 | $33.57 | 1.5M |
| 2025-10-09 | 35.68 | $36.08 | 910708 |
| 2025-10-08 | 35.65 | $36.10 | 1.0M |
| 2025-10-07 | 35.61 | $35.97 | 1.2M |
| 2025-10-06 | 35.56 | $36.13 | 863552 |
| 2025-10-03 | 35.53 | $35.68 | 825332 |
| 2025-10-02 | 35.54 | $35.12 | 872400 |
| 2025-10-01 | 35.58 | $35.19 | 893800 |
| 2025-09-30 | 35.60 | $35.29 | 990836 |
| 2025-09-29 | 35.61 | $35.60 | 1.1M |
| 2025-09-26 | 35.61 | $35.97 | 851249 |
| 2025-09-25 | 35.59 | $35.63 | 826104 |
| 2025-09-24 | 35.59 | $35.67 | 819500 |
| 2025-09-23 | 35.57 | $35.79 | 1.0M |
| 2025-09-22 | 35.52 | $36.05 | 1.0M |
| 2025-09-19 | 35.48 | $36.54 | 3.5M |
| 2025-09-18 | 35.32 | $36.56 | 1.2M |
| 2025-09-17 | 35.18 | $35.22 | 1.0M |
| 2025-09-16 | 35.11 | $34.72 | 723500 |
| 2025-09-15 | 35.05 | $34.96 | 923100 |
| 2025-09-12 | 34.98 | $35.42 | 781246 |
| 2025-09-11 | 34.92 | $35.38 | 799233 |
| 2025-09-10 | 34.87 | $35.21 | 510526 |
| 2025-09-09 | 34.77 | $35.13 | 748739 |
| 2025-09-08 | 34.61 | $35.50 | 805141 |
| 2025-09-05 | 34.44 | $35.75 | 694602 |
| 2025-09-04 | 34.22 | $36.02 | 666400 |
| 2025-09-03 | 34.01 | $35.57 | 703000 |
| 2025-09-02 | 33.81 | $35.45 | 1.2M |
| 2025-08-29 | 33.60 | $35.73 | 769100 |
| 2025-08-28 | 33.38 | $35.51 | 584800 |
| 2025-08-27 | 33.19 | $35.68 | 809248 |
| 2025-08-26 | 33.02 | $35.15 | 859626 |
| 2025-08-25 | 32.91 | $34.91 | 882704 |
| 2025-08-22 | 32.80 | $35.25 | 1.5M |
| 2025-08-21 | 32.69 | $33.32 | 753009 |
| 2025-08-20 | 32.68 | $33.65 | 1.1M |
| 2025-08-19 | 32.68 | $33.79 | 764900 |
| 2025-08-18 | 32.65 | $33.61 | 956319 |
| 2025-08-15 | 32.62 | $33.60 | 1.2M |
| 2025-08-14 | 32.60 | $34.20 | 955518 |
| 2025-08-13 | 32.56 | $34.27 | 1.4M |
| 2025-08-12 | 32.47 | $33.40 | 1.0M |
| 2025-08-11 | 32.40 | $31.90 | 839940 |
| 2025-08-08 | 32.47 | $32.04 | 1.4M |
| 2025-08-07 | 32.53 | $31.39 | 1.5M |
| 2025-08-06 | 32.64 | $31.69 | 1.8M |
| 2025-08-05 | 32.72 | $31.68 | 1.5M |
| 2025-08-04 | 32.80 | $31.23 | 1.5M |
| 2025-08-01 | 32.89 | $31.30 | 1.5M |
| 2025-07-31 | 33.00 | $31.70 | 1.0M |
| 2025-07-30 | 33.08 | $32.23 | 1.3M |
| 2025-07-29 | 33.10 | $32.94 | 1.4M |
| 2025-07-28 | 33.01 | $32.86 | 1.0M |
| 2025-07-25 | 32.93 | $33.08 | 1.1M |
| 2025-07-24 | 32.85 | $33.09 | 1.6M |
| 2025-07-23 | 32.74 | $33.68 | 1.5M |
| 2025-07-22 | 32.61 | $33.17 | 799300 |
| 2025-07-21 | 32.49 | $32.98 | 1.1M |
| 2025-07-18 | 32.33 | $33.22 | 851000 |
| 2025-07-17 | 32.17 | $33.40 | 1.2M |
| 2025-07-16 | 32.00 | $32.44 | 1.1M |
| 2025-07-15 | 31.91 | $31.97 | 1.1M |
| 2025-07-14 | 31.85 | $33.33 | 1.0M |
| 2025-07-11 | 31.76 | $33.14 | 697238 |
| 2025-07-10 | 31.69 | $33.67 | 841904 |
| 2025-07-09 | 31.61 | $33.24 | 873298 |
| 2025-07-08 | 31.52 | $33.32 | 1.1M |
| 2025-07-07 | 31.38 | $33.01 | 1.1M |
| 2025-07-03 | 31.23 | $33.54 | 599700 |
| 2025-07-02 | 31.04 | $33.19 | 949900 |
| 2025-07-01 | 30.89 | $32.66 | 1.2M |
| 2025-06-30 | 30.74 | $31.28 | 1.2M |
| 2025-06-27 | 30.68 | $31.27 | 4.1M |
| 2025-06-26 | 30.63 | $31.43 | 3.4M |
| 2025-06-25 | 30.55 | $30.79 | 886700 |
| 2025-06-24 | 30.50 | $31.19 | 1.4M |
| 2025-06-23 | 30.39 | $30.65 | 1.7M |
| 2025-06-20 | 30.32 | $29.86 | 6.3M |
| 2025-06-18 | 30.30 | $30.03 | 1.6M |
| 2025-06-17 | 30.32 | $30.06 | 1.3M |
| 2025-06-16 | 30.34 | $30.50 | 1.5M |
| 2025-06-13 | 30.36 | $30.75 | 1.4M |
| 2025-06-12 | 30.38 | $31.52 | 1.3M |
| 2025-06-11 | 30.36 | $31.74 | 2.5M |
| 2025-06-10 | 30.35 | $32.24 | 2.4M |
| 2025-06-09 | 30.30 | $31.30 | 2.0M |
| 2025-06-06 | 30.19 | $30.60 | 843018 |
| 2025-06-05 | 30.13 | $29.99 | 1.1M |
| 2025-06-04 | 30.07 | $29.80 | 960600 |
| 2025-06-03 | 30.00 | $30.22 | 1.1M |
| 2025-06-02 | 29.94 | $29.67 | 1.5M |
| 2025-05-30 | 29.91 | $30.02 | 1.4M |
| 2025-05-29 | 29.82 | $30.16 | 1.6M |
| 2025-05-28 | 29.70 | $29.81 | 1.0M |
| 2025-05-27 | 29.60 | $29.97 | 810200 |
| 2025-05-23 | 29.47 | $28.81 | 1.2M |
| 2025-05-22 | 29.38 | $29.34 | 1.2M |
| 2025-05-21 | 29.23 | $29.45 | 756700 |
| 2025-05-20 | 29.08 | $30.37 | 658225 |
| 2025-05-19 | 28.84 | $30.55 | 841535 |
| 2025-05-16 | 28.54 | $30.96 | 822720 |
| 2025-05-15 | 28.23 | $31.13 | 1.3M |
| 2025-05-14 | 27.91 | $31.08 | 1.2M |
| 2025-05-13 | 27.59 | $31.44 | 854839 |
| 2025-05-12 | 27.22 | $31.23 | 2.1M |
| 2025-05-09 | 26.85 | $29.29 | 1.3M |
| 2025-05-08 | 26.58 | $29.40 | 1.4M |
| 2025-05-07 | 26.43 | $28.66 | 1.7M |
| 2025-05-06 | 26.21 | $28.45 | 946100 |
| 2025-05-05 | 26.04 | $29.10 | 1.5M |
| 2025-05-02 | 25.86 | $29.06 | 888209 |
| 2025-05-01 | 25.77 | $28.13 | 1.5M |
| 2025-04-30 | 25.90 | $27.70 | 1.6M |
| 2025-04-29 | 26.02 | $27.84 | 1.5M |
| 2025-04-28 | 26.19 | $27.49 | 2.6M |
| 2025-04-25 | 26.35 | $26.90 | 5.9M |
| 2025-04-24 | 26.59 | $26.46 | 2.3M |
| 2025-04-23 | 26.86 | $26.33 | 3.4M |
| 2025-04-22 | 27.16 | $25.51 | 1.2M |
| 2025-04-21 | 27.53 | $24.60 | 1.5M |
| 2025-04-17 | 27.90 | $24.72 | 1.3M |
| 2025-04-16 | 28.28 | $24.74 | 1.6M |
| 2025-04-15 | 28.67 | $24.70 | 2.5M |
| 2025-04-14 | 29.07 | $24.10 | 2.4M |
| 2025-04-11 | 29.49 | $23.85 | 1.9M |
| 2025-04-10 | 29.92 | $23.89 | 2.4M |
| 2025-04-09 | 30.32 | $26.36 | 4.8M |
| 2025-04-08 | 30.60 | $24.28 | 2.9M |
| 2025-04-07 | 30.98 | $24.99 | 2.4M |
| 2025-04-04 | 31.35 | $25.50 | 2.5M |
| 2025-04-03 | 31.73 | $27.28 | 2.0M |
| 2025-04-02 | 32.04 | $30.66 | 2.3M |
| 2025-04-01 | 32.21 | $30.24 | 1.9M |
| 2025-03-31 | 32.41 | $31.14 | 10.8M |
| 2025-03-28 | 32.61 | $30.68 | 1.4M |
| 2025-03-27 | 32.86 | $31.68 | 1.4M |
| 2025-03-26 | 33.04 | $31.90 | 1.4M |
| 2025-03-25 | 33.21 | $32.34 | 1.4M |
| 2025-03-24 | 33.35 | $32.92 | 892300 |
| 2025-03-21 | 33.47 | $32.01 | 3.3M |
| 2025-03-20 | 33.63 | $32.29 | 1.1M |
| 2025-03-19 | 33.85 | $32.54 | 1.0M |
| 2025-03-18 | 34.11 | $32.67 | 1.0M |
| 2025-03-17 | 34.36 | $32.63 | 1.7M |
| 2025-03-14 | 34.60 | $32.37 | 1.2M |
| 2025-03-13 | 34.88 | $31.91 | 732028 |
| 2025-03-12 | 35.17 | $32.04 | 1.4M |
| 2025-03-11 | 35.51 | $31.88 | 1.4M |
| 2025-03-10 | 35.83 | $32.26 | 1.8M |
| 2025-03-07 | 36.14 | $33.14 | 1.2M |
| 2025-03-06 | 36.43 | $33.42 | 1.4M |
| 2025-03-05 | 36.68 | $34.06 | 939248 |
| 2025-03-04 | 36.88 | $34.35 | 1.1M |
| 2025-03-03 | 37.02 | $35.13 | 942700 |
| 2025-02-28 | 37.15 | $35.67 | 1.2M |
| 2025-02-27 | 37.23 | $35.27 | 715300 |
| 2025-02-26 | 37.34 | $35.30 | 836401 |
| 2025-02-25 | 37.45 | $35.23 | 1.1M |
| 2025-02-24 | 37.57 | $35.16 | 833236 |
| 2025-02-21 | 37.64 | $35.26 | 899100 |
| 2025-02-20 | 37.71 | $36.76 | 561701 |
| 2025-02-19 | 37.76 | $37.59 | 691620 |
| 2025-02-18 | 37.80 | $37.76 | 745800 |
| 2025-02-14 | 37.80 | $37.45 | 494325 |
| 2025-02-13 | 37.81 | $37.97 | 723928 |
| 2025-02-12 | 37.82 | $37.75 | 1.0M |
| 2025-02-11 | 37.82 | $38.82 | 1.2M |
| 2025-02-10 | 37.66 | $38.25 | 963308 |
| 2025-02-07 | 37.50 | $38.39 | 947223 |
| 2025-02-06 | 37.40 | $39.07 | 967608 |
| 2025-02-05 | 37.27 | $38.33 | 875900 |
| 2025-02-04 | 37.21 | $38.15 | 688700 |
| 2025-02-03 | 37.16 | $36.99 | 1.1M |
| 2025-01-31 | 37.16 | $37.77 | 791103 |
| 2025-01-30 | 37.16 | $37.41 | 693400 |
| 2025-01-29 | 37.19 | $37.35 | 922024 |
| 2025-01-28 | 37.22 | $37.59 | 869712 |
| 2025-01-27 | 37.28 | $37.64 | 1.9M |
| 2025-01-24 | 37.31 | $36.56 | 846502 |
| 2025-01-23 | 37.38 | $36.57 | 1.0M |
| 2025-01-22 | 37.44 | $37.87 | 1.2M |
| 2025-01-21 | 37.40 | $38.27 | 1.1M |
| 2025-01-17 | 37.36 | $37.87 | 706245 |
| 2025-01-16 | 37.45 | $37.60 | 502409 |
| 2025-01-15 | 37.61 | $38.12 | 606521 |
| 2025-01-14 | 37.76 | $37.73 | 1.7M |
| 2025-01-13 | 37.93 | $35.68 | 746900 |
| 2025-01-10 | 38.24 | $34.96 | 968800 |
| 2025-01-08 | 38.58 | $36.50 | 698013 |
| 2025-01-07 | 38.87 | $36.53 | 1.2M |
| 2025-01-06 | 39.16 | $36.99 | 1.4M |
| 2025-01-03 | 39.41 | $37.22 | 575900 |
| 2025-01-02 | 39.69 | $36.95 | 563407 |
| 2024-12-31 | 39.98 | $37.88 | 806100 |
| 2024-12-30 | 40.24 | $37.85 | 424018 |
| 2024-12-27 | 40.47 | $38.08 | 587801 |
| 2024-12-26 | 40.68 | $38.63 | 706325 |
| 2024-12-24 | 40.88 | $38.26 | 208900 |
| 2024-12-23 | 41.14 | $37.96 | 486429 |
| 2024-12-20 | 41.37 | $37.84 | 2.3M |
| 2024-12-19 | 41.58 | $37.15 | 998900 |
| 2024-12-18 | 41.78 | $37.46 | 1.2M |
| 2024-12-17 | 42.00 | $39.63 | 800300 |
| 2024-12-16 | 42.12 | $40.85 | 934800 |
| 2024-12-13 | 42.20 | $40.95 | 633200 |
| 2024-12-12 | 42.29 | $41.31 | 712732 |
| 2024-12-11 | 42.35 | $41.72 | 658543 |
| 2024-12-10 | 42.40 | $41.88 | 525514 |
| 2024-12-09 | 42.46 | $42.17 | 720448 |
| 2024-12-06 | 42.43 | $42.39 | 1.2M |
| 2024-12-05 | 42.41 | $42.05 | 628000 |
| 2024-12-04 | 42.46 | $42.79 | 713731 |
| 2024-12-03 | 42.22 | $42.79 | 925837 |
| 2024-12-02 | 41.93 | $43.06 | 1.2M |
| 2024-11-29 | 41.66 | $42.43 | 367100 |
| 2024-11-27 | 41.42 | $42.24 | 570600 |
| 2024-11-26 | 41.23 | $42.57 | 795923 |
| 2024-11-25 | 41.01 | $43.55 | 767610 |
| 2024-11-22 | 40.73 | $42.63 | 832300 |
| 2024-11-21 | 40.44 | $41.89 | 448437 |
| 2024-11-20 | 40.20 | $41.24 | 454308 |
| 2024-11-19 | 39.98 | $41.76 | 1.1M |
| 2024-11-18 | 39.71 | $42.10 | 401332 |
| 2024-11-15 | 39.42 | $42.48 | 1.5M |
| 2024-11-14 | 39.24 | $42.65 | 545435 |
| 2024-11-13 | 39.08 | $42.56 | 632729 |
| 2024-11-12 | 38.92 | $42.73 | 1.4M |
| 2024-11-11 | 38.73 | $43.04 | 1.2M |
| 2024-11-08 | 38.51 | $41.66 | 1.6M |
| 2024-11-07 | 38.32 | $41.92 | 1.8M |
| 2024-11-06 | 38.05 | $43.14 | 2.9M |
| 2024-11-05 | 37.73 | $37.86 | 918400 |
| 2024-11-04 | 37.65 | $37.04 | 706000 |
| 2024-11-01 | 37.63 | $37.61 | 710909 |
| 2024-10-31 | 37.60 | $37.80 | 814916 |
| 2024-10-30 | 37.52 | $38.35 | 852412 |
| 2024-10-29 | 37.41 | $38.10 | 935100 |
| 2024-10-28 | 37.32 | $38.06 | 1.1M |
| 2024-10-25 | 37.30 | $36.81 | 1.4M |
| 2024-10-24 | 37.32 | $37.10 | 1.5M |
| 2024-10-23 | 37.32 | $36.81 | 2.1M |
| 2024-10-22 | 37.33 | $36.44 | 4.1M |
| 2024-10-21 | 37.38 | $36.21 | 8.5M |
| 2024-10-18 | 37.49 | $38.81 | 260100 |
| 2024-10-17 | 37.48 | $39.55 | 230500 |
| 2024-10-16 | 37.47 | $39.36 | 315003 |
| 2024-10-15 | 37.42 | $38.92 | 429404 |
| 2024-10-14 | 37.39 | $38.61 | 310600 |
| 2024-10-11 | 37.36 | $37.88 | 342500 |
| 2024-10-10 | 37.36 | $36.63 | 293900 |
| 2024-10-09 | 37.37 | $36.60 | 270500 |
| 2024-10-08 | 37.38 | $36.33 | 251500 |
| 2024-10-07 | 37.44 | $36.67 | 393736 |
| 2024-10-04 | 37.48 | $37.00 | 405600 |
| 2024-10-03 | 37.49 | $36.25 | 344812 |
| 2024-10-02 | 37.58 | $36.13 | 331438 |
| 2024-10-01 | 37.70 | $36.28 | 257200 |
| 2024-09-30 | 37.84 | $37.67 | 476400 |
| 2024-09-27 | 37.94 | $37.11 | 300144 |
| 2024-09-26 | 38.07 | $37.08 | 341100 |
| 2024-09-25 | 38.18 | $37.02 | 276934 |
| 2024-09-24 | 38.27 | $37.52 | 293546 |
| 2024-09-23 | 38.35 | $38.47 | 350500 |
| 2024-09-20 | 38.41 | $38.61 | 1.4M |
| 2024-09-19 | 38.35 | $39.35 | 431904 |
| 2024-09-18 | 38.24 | $38.33 | 406614 |
| 2024-09-17 | 38.18 | $38.20 | 314100 |
| 2024-09-16 | 38.16 | $38.14 | 296140 |
| 2024-09-13 | 38.13 | $37.73 | 336300 |
| 2024-09-12 | 38.08 | $36.96 | 222800 |
| 2024-09-11 | 38.03 | $36.78 | 330800 |
| 2024-09-10 | 38.01 | $37.42 | 245500 |
| 2024-09-09 | 37.93 | $37.55 | 494443 |
| 2024-09-06 | 37.88 | $37.21 | 328500 |
| 2024-09-05 | 37.86 | $38.05 | 227508 |
| 2024-09-04 | 37.78 | $38.60 | 517500 |
| 2024-09-03 | 37.67 | $39.01 | 537700 |
| 2024-08-30 | 37.55 | $39.68 | 340900 |
| 2024-08-29 | 37.45 | $39.63 | 583409 |
| 2024-08-28 | 37.43 | $39.38 | 325900 |
| 2024-08-27 | 37.52 | $38.70 | 249207 |
| 2024-08-26 | 37.67 | $39.28 | 351814 |
| 2024-08-23 | 37.76 | $39.56 | 493500 |
| 2024-08-22 | 37.87 | $37.49 | 386036 |
| 2024-08-21 | 38.06 | $37.14 | 191809 |
| 2024-08-20 | 38.22 | $37.01 | 449300 |
| 2024-08-19 | 38.39 | $37.91 | 312300 |
| 2024-08-16 | 38.51 | $37.47 | 415100 |
| 2024-08-15 | 38.58 | $36.80 | 587414 |
| 2024-08-14 | 38.70 | $36.00 | 393508 |
| 2024-08-13 | 38.89 | $36.23 | 396910 |
| 2024-08-12 | 39.00 | $35.91 | 433128 |
| 2024-08-09 | 39.04 | $36.62 | 291320 |
| 2024-08-08 | 38.99 | $36.81 | 290200 |
| 2024-08-07 | 38.94 | $36.30 | 649400 |
| 2024-08-06 | 38.83 | $36.46 | 427226 |
| 2024-08-05 | 38.67 | $36.68 | 677211 |
| 2024-08-02 | 38.45 | $37.64 | 839000 |
| 2024-08-01 | 38.19 | $39.17 | 698700 |
| 2024-07-31 | 37.88 | $41.29 | 697300 |
| 2024-07-30 | 37.48 | $41.66 | 336438 |
| 2024-07-29 | 37.04 | $41.01 | 386623 |
| 2024-07-26 | 36.63 | $41.89 | 547000 |
| 2024-07-25 | 36.13 | $41.17 | 786540 |
| 2024-07-24 | 35.65 | $40.36 | 701303 |
| 2024-07-23 | 35.19 | $40.51 | 568501 |
| 2024-07-22 | 34.74 | $40.16 | 516134 |
| 2024-07-19 | 34.29 | $38.93 | 935515 |
| 2024-07-18 | 33.92 | $39.16 | 700100 |
| 2024-07-17 | 33.54 | $39.78 | 759100 |
| 2024-07-16 | 33.11 | $38.43 | 618000 |
| 2024-07-15 | 32.74 | $36.68 | 560100 |
| 2024-07-12 | 32.48 | $35.78 | 630400 |
| 2024-07-11 | 32.28 | $35.78 | 838900 |
| 2024-07-10 | 32.04 | $34.08 | 307048 |
| 2024-07-09 | 31.88 | $33.14 | 261112 |
| 2024-07-08 | 31.80 | $32.46 | 382900 |
| 2024-07-05 | 31.76 | $32.43 | 402100 |
| 2024-07-03 | 31.72 | $32.93 | 309516 |
| 2024-07-02 | 31.64 | $33.33 | 453428 |
| 2024-07-01 | 31.58 | $32.73 | 406900 |
| 2024-06-28 | 31.57 | $32.85 | 1.3M |
| 2024-06-27 | 31.54 | $31.94 | 310000 |
| 2024-06-26 | 31.52 | $31.57 | 380205 |
| 2024-06-25 | 31.54 | $31.03 | 323000 |
| 2024-06-24 | 31.60 | $31.63 | 387603 |
| 2024-06-21 | 31.64 | $31.13 | 1.3M |
| 2024-06-20 | 31.75 | $31.48 | 308533 |
| 2024-06-18 | 31.87 | $31.52 | 374721 |
| 2024-06-17 | 31.97 | $31.37 | 448827 |
| 2024-06-14 | 32.12 | $30.90 | 315500 |
| 2024-06-13 | 32.27 | $31.47 | 203600 |
| 2024-06-12 | 32.40 | $31.81 | 369239 |
| 2024-06-11 | 32.50 | $31.05 | 477044 |
| 2024-06-10 | 32.62 | $30.73 | 304562 |
| 2024-06-07 | 32.77 | $31.60 | 297400 |
| 2024-06-06 | 32.90 | $31.69 | 249547 |
| 2024-06-05 | 33.00 | $31.58 | 243500 |
| 2024-06-04 | 33.11 | $31.42 | 347200 |
| 2024-06-03 | 33.22 | $32.04 | 247700 |
| 2024-05-31 | 33.29 | $32.63 | 326400 |
| 2024-05-30 | 33.33 | $32.12 | 271055 |
| 2024-05-29 | 33.35 | $31.58 | 475600 |
| 2024-05-28 | 33.36 | $31.95 | 291317 |
| 2024-05-24 | 33.39 | $32.33 | 255137 |
| 2024-05-23 | 33.39 | $32.31 | 273344 |
| 2024-05-22 | 33.40 | $33.49 | 269507 |
| 2024-05-21 | 33.38 | $33.75 | 262681 |
| 2024-05-20 | 33.33 | $33.48 | 305022 |
| 2024-05-17 | 33.34 | $34.37 | 336300 |
| 2024-05-16 | 33.28 | $33.96 | 280500 |
| 2024-05-15 | 33.19 | $34.13 | 245200 |
| 2024-05-14 | 33.08 | $33.78 | 224443 |
| 2024-05-13 | 32.98 | $33.38 | 297507 |
| 2024-05-10 | 32.90 | $33.79 | 218900 |
| 2024-05-09 | 32.82 | $34.13 | 260000 |
| 2024-05-08 | 32.73 | $33.79 | 210424 |
| 2024-05-07 | 32.66 | $33.71 | 344700 |
| 2024-05-06 | 32.68 | $33.63 | 364437 |
| 2024-05-03 | 32.70 | $33.48 | 301000 |
| 2024-05-02 | 32.70 | $33.34 | 318600 |
| 2024-05-01 | 32.69 | $32.62 | 354800 |
| 2024-04-30 | 32.72 | $31.77 | 275200 |
| 2024-04-29 | 32.81 | $32.57 | 499800 |
| 2024-04-26 | 32.93 | $32.28 | 244833 |
| 2024-04-25 | 33.08 | $32.48 | 439226 |
| 2024-04-24 | 33.23 | $33.11 | 590021 |
| 2024-04-23 | 33.28 | $32.88 | 703237 |
| 2024-04-22 | 33.37 | $33.57 | 304125 |
| 2024-04-19 | 33.42 | $33.22 | 513300 |
| 2024-04-18 | 33.52 | $32.18 | 446700 |
| 2024-04-17 | 33.63 | $31.82 | 1.7M |
| 2024-04-16 | 33.70 | $31.80 | 454600 |
| 2024-04-15 | 33.78 | $31.88 | 273435 |
| 2024-04-12 | 33.87 | $32.06 | 380800 |
| 2024-04-11 | 33.92 | $32.35 | 339741 |
| 2024-04-10 | 34.00 | $32.46 | 494101 |
| 2024-04-09 | 34.09 | $34.17 | 310300 |
| 2024-04-08 | 34.12 | $34.00 | 339008 |
| 2024-04-05 | 34.17 | $33.47 | 308800 |
| 2024-04-04 | 34.23 | $33.20 | 434400 |
| 2024-04-03 | 34.28 | $33.05 | 537800 |
| 2024-04-02 | 34.34 | $33.73 | 3.6M |
| 2024-04-01 | 34.30 | $34.83 | 1.7M |
| 2024-03-28 | 34.21 | $35.31 | 703815 |
| 2024-03-27 | 34.11 | $35.53 | 290000 |
| 2024-03-26 | 33.97 | $34.05 | 273000 |
| 2024-03-25 | 33.94 | $34.65 | 185400 |
| 2024-03-22 | 33.86 | $34.73 | 310200 |
| 2024-03-21 | 33.80 | $35.06 | 303109 |
| 2024-03-20 | 33.68 | $34.52 | 352809 |
| 2024-03-19 | 33.61 | $33.19 | 298000 |
| 2024-03-18 | 33.63 | $33.30 | 272700 |
| 2024-03-15 | 33.66 | $33.65 | 725749 |
| 2024-03-14 | 33.71 | $33.10 | 298000 |
| 2024-03-13 | 33.73 | $33.94 | 253900 |
| 2024-03-12 | 33.66 | $34.32 | 256341 |
| 2024-03-11 | 33.66 | $34.80 | 453948 |
| 2024-03-08 | 33.60 | $35.05 | 298114 |
| 2024-03-07 | 33.49 | $34.67 | 264100 |
| 2024-03-06 | 33.43 | $34.21 | 293800 |
| 2024-03-05 | 33.38 | $34.20 | 349301 |
| 2024-03-04 | 33.36 | $32.79 | 228400 |
| 2024-03-01 | 33.43 | $33.14 | 184812 |
| 2024-02-29 | 33.47 | $33.26 | 214103 |
| 2024-02-28 | 33.52 | $32.86 | 285322 |
| 2024-02-27 | 33.67 | $33.34 | 254800 |
| 2024-02-26 | 33.79 | $33.12 | 271100 |
| 2024-02-23 | 33.91 | $33.40 | 489800 |
| 2024-02-22 | 34.00 | $32.80 | 282200 |
| 2024-02-21 | 34.13 | $33.06 | 255719 |
| 2024-02-20 | 34.24 | $33.54 | 170600 |
| 2024-02-16 | 34.35 | $33.92 | 263200 |
| 2024-02-15 | 34.41 | $34.77 | 287800 |
| 2024-02-14 | 34.37 | $33.35 | 221914 |
| 2024-02-13 | 34.41 | $32.58 | 485300 |
| 2024-02-12 | 34.50 | $34.25 | 391200 |
| 2024-02-09 | 34.55 | $33.60 | 407400 |
| 2024-02-08 | 34.63 | $33.00 | 319617 |
| 2024-02-07 | 34.77 | $33.36 | 474543 |
| 2024-02-06 | 34.90 | $33.19 | 428528 |
| 2024-02-05 | 35.05 | $33.83 | 430442 |
| 2024-02-02 | 35.16 | $34.18 | 356119 |
| 2024-02-01 | 35.22 | $34.03 | 482100 |
| 2024-01-31 | 35.27 | $34.16 | 366600 |
| 2024-01-30 | 35.39 | $35.85 | 169800 |
| 2024-01-29 | 35.42 | $35.87 | 235800 |
| 2024-01-26 | 35.49 | $35.49 | 191316 |
| 2024-01-25 | 35.59 | $35.22 | 442400 |
| 2024-01-24 | 35.71 | $35.26 | 313739 |
| 2024-01-23 | 35.77 | $35.30 | 444306 |
| 2024-01-22 | 35.82 | $35.82 | 497639 |
| 2024-01-19 | 35.82 | $35.02 | 316600 |
| 2024-01-18 | 35.90 | $34.12 | 257000 |
| 2024-01-17 | 36.00 | $34.08 | 237900 |
| 2024-01-16 | 36.12 | $34.43 | 258407 |
| 2024-01-12 | 36.21 | $35.19 | 179300 |
| 2024-01-11 | 36.19 | $35.28 | 559800 |
| 2024-01-10 | 36.08 | $35.78 | 211600 |
| 2024-01-09 | 35.93 | $35.80 | 186500 |
| 2024-01-08 | 35.83 | $36.33 | 230500 |
| 2024-01-05 | 35.67 | $35.93 | 252200 |
| 2024-01-04 | 35.49 | $35.45 | 285108 |
| 2024-01-03 | 35.32 | $35.04 | 333300 |
| 2024-01-02 | 35.20 | $36.45 | 256421 |
| 2023-12-29 | 34.98 | $36.54 | 234100 |
| 2023-12-28 | 34.68 | $37.20 | 248743 |
| 2023-12-27 | 34.36 | $37.63 | 215348 |
| 2023-12-26 | 34.01 | $37.53 | 222705 |
| 2023-12-22 | 33.68 | $36.57 | 228300 |
| 2023-12-21 | 33.43 | $36.22 | 229317 |
| 2023-12-20 | 33.19 | $35.83 | 531447 |
| 2023-12-19 | 32.98 | $36.60 | 422534 |
| 2023-12-18 | 32.76 | $36.09 | 429016 |
| 2023-12-15 | 32.55 | $36.49 | 1.8M |
| 2023-12-14 | 32.31 | $36.22 | 591536 |
| 2023-12-13 | 32.11 | $34.85 | 563800 |
| 2023-12-12 | 31.97 | $32.96 | 373700 |
| 2023-12-11 | 31.83 | $32.91 | 422800 |
| 2023-12-08 | 31.68 | $33.83 | 492500 |
| 2023-12-07 | 31.47 | $33.01 | 303100 |
| 2023-12-06 | 31.34 | $32.28 | 251100 |
| 2023-12-05 | 31.27 | $32.07 | 298500 |
| 2023-12-04 | 31.25 | $32.67 | 346100 |
| 2023-12-01 | 31.22 | $32.00 | 379800 |
| 2023-11-30 | 31.15 | $30.57 | 372200 |
| 2023-11-29 | 31.07 | $30.86 | 413913 |
| 2023-11-28 | 30.96 | $30.70 | 374200 |
| 2023-11-27 | 30.87 | $30.90 | 215036 |
| 2023-11-24 | 30.73 | $31.56 | 102641 |
| 2023-11-22 | 30.56 | $31.37 | 186600 |
| 2023-11-21 | 30.38 | $31.61 | 269900 |
| 2023-11-20 | 30.17 | $32.16 | 315839 |
| 2023-11-17 | 29.95 | $32.04 | 255900 |
| 2023-11-16 | 29.74 | $31.63 | 279016 |
| 2023-11-15 | 29.64 | $32.21 | 304626 |
| 2023-11-14 | 29.48 | $32.05 | 459248 |
| 2023-11-13 | 29.39 | $30.25 | 402110 |
| 2023-11-10 | 29.34 | $29.78 | 212615 |
| 2023-11-09 | 29.28 | $29.63 | 256517 |
| 2023-11-08 | 29.27 | $30.44 | 174900 |
| 2023-11-07 | 29.21 | $30.90 | 267000 |
| 2023-11-06 | 29.13 | $31.75 | 366022 |
| 2023-11-03 | 28.99 | $31.99 | 442300 |
| 2023-11-02 | 28.84 | $30.62 | 337300 |
| 2023-11-01 | 28.75 | $28.85 | 214300 |
| 2023-10-31 | 28.74 | $28.81 | 227200 |
| 2023-10-30 | 28.70 | $28.82 | 344300 |
| 2023-10-27 | 28.68 | $28.07 | 352700 |
| 2023-10-26 | 28.72 | $28.23 | 250819 |
| 2023-10-25 | 28.76 | $27.74 | 357018 |
| 2023-10-24 | 28.81 | $27.45 | 407611 |
| 2023-10-23 | 28.86 | $27.73 | 301703 |
| 2023-10-20 | 28.91 | $27.81 | 473800 |
| 2023-10-19 | 28.92 | $29.70 | 378152 |
| 2023-10-18 | 28.87 | $29.03 | 287500 |
| 2023-10-17 | 28.89 | $30.10 | 437015 |
| 2023-10-16 | 28.86 | $29.31 | 338700 |
| 2023-10-13 | 28.87 | $28.65 | 340724 |
| 2023-10-12 | 28.94 | $29.31 | 260300 |
| 2023-10-11 | 28.97 | $29.37 | 327600 |
| 2023-10-10 | 28.98 | $29.26 | 206222 |
| 2023-10-09 | 28.99 | $29.04 | 242600 |
| 2023-10-06 | 28.99 | $28.91 | 352300 |
| 2023-10-05 | 29.01 | $28.85 | 342439 |
| 2023-10-04 | 29.00 | $28.52 | 268718 |
| 2023-10-03 | 29.01 | $28.07 | 268847 |
| 2023-10-02 | 29.07 | $28.52 | 554449 |
| 2023-09-29 | 29.16 | $28.78 | 518473 |
| 2023-09-28 | 29.21 | $29.03 | 400400 |
| 2023-09-27 | 29.22 | $28.68 | 367300 |
| 2023-09-26 | 29.26 | $28.46 | 344600 |
| 2023-09-25 | 29.31 | $28.73 | 285000 |
| 2023-09-22 | 29.32 | $28.10 | 382200 |
| 2023-09-21 | 29.39 | $28.62 | 313100 |
| 2023-09-20 | 29.43 | $29.40 | 380726 |
| 2023-09-19 | 29.42 | $29.67 | 283100 |
| 2023-09-18 | 29.45 | $29.45 | 258017 |
| 2023-09-15 | 29.50 | $29.95 | 2.3M |
| 2023-09-14 | 29.52 | $30.03 | 462216 |
| 2023-09-13 | 29.55 | $29.48 | 398849 |
| 2023-09-12 | 29.63 | $29.48 | 232500 |
| 2023-09-11 | 29.78 | $29.13 | 238800 |
| 2023-09-08 | 29.95 | $29.19 | 248100 |
| 2023-09-07 | 30.11 | $28.67 | 265805 |
| 2023-09-06 | 30.32 | $28.70 | 270000 |
| 2023-09-05 | 30.54 | $29.29 | 349047 |
| 2023-09-01 | 30.75 | $30.44 | 303608 |
| 2023-08-31 | 30.86 | $29.69 | 315600 |
| 2023-08-30 | 30.99 | $29.28 | 219600 |
| 2023-08-29 | 31.11 | $29.46 | 288600 |
| 2023-08-28 | 31.23 | $29.39 | 214500 |
| 2023-08-25 | 31.36 | $29.07 | 196737 |
| 2023-08-24 | 31.47 | $29.46 | 237000 |
| 2023-08-23 | 31.57 | $29.41 | 255400 |
| 2023-08-22 | 31.67 | $29.20 | 329300 |
| 2023-08-21 | 31.69 | $30.25 | 357815 |
| 2023-08-18 | 31.72 | $30.39 | 253500 |
| 2023-08-17 | 31.71 | $30.44 | 307918 |
| 2023-08-16 | 31.70 | $30.62 | 258000 |
| 2023-08-15 | 31.70 | $31.11 | 364600 |
| 2023-08-14 | 31.62 | $32.34 | 389800 |
| 2023-08-11 | 31.44 | $32.53 | 230000 |
| 2023-08-10 | 31.19 | $32.45 | 263743 |
| 2023-08-09 | 30.96 | $32.83 | 218924 |
| 2023-08-08 | 30.68 | $33.13 | 281636 |
| 2023-08-07 | 30.35 | $33.51 | 361500 |
| 2023-08-04 | 29.99 | $32.58 | 227600 |
| 2023-08-03 | 29.68 | $32.40 | 299603 |
| 2023-08-02 | 29.36 | $31.71 | 445138 |
| 2023-08-01 | 29.09 | $31.84 | 333009 |
| 2023-07-31 | 28.82 | $31.98 | 636100 |
| 2023-07-28 | 28.52 | $31.20 | 438800 |
| 2023-07-27 | 28.28 | $31.40 | 672100 |
| 2023-07-26 | 28.01 | $31.39 | 1.3M |
| 2023-07-25 | 27.77 | $29.69 | 2.8M |
| 2023-07-24 | 27.59 | $30.94 | 471200 |
| 2023-07-21 | 27.36 | $30.04 | 347000 |
| 2023-07-20 | 27.20 | $30.36 | 371200 |
| 2023-07-19 | 27.06 | $30.62 | 458600 |
| 2023-07-18 | 26.94 | $29.55 | 300636 |
| 2023-07-17 | 26.91 | $28.59 | 364600 |
| 2023-07-14 | 26.91 | $27.65 | 413000 |
| 2023-07-13 | 26.93 | $27.86 | 331000 |
| 2023-07-12 | 26.99 | $27.08 | 351600 |
| 2023-07-11 | 27.07 | $26.58 | 290515 |
| 2023-07-10 | 27.18 | $26.36 | 361611 |
| 2023-07-07 | 27.34 | $26.34 | 414042 |
| 2023-07-06 | 27.49 | $26.00 | 417229 |
| 2023-07-05 | 27.62 | $26.33 | 361800 |
| 2023-07-03 | 27.64 | $26.46 | 190000 |
| 2023-06-30 | 27.71 | $25.95 | 367159 |
| 2023-06-29 | 27.70 | $26.48 | 414000 |
| 2023-06-28 | 27.65 | $26.01 | 565900 |
| 2023-06-27 | 27.65 | $26.44 | 350400 |
| 2023-06-26 | 27.62 | $26.18 | 403106 |
| 2023-06-23 | 27.59 | $26.29 | 700700 |
| 2023-06-22 | 27.57 | $26.80 | 515200 |
| 2023-06-21 | 27.56 | $27.70 | 511900 |
| 2023-06-20 | 27.46 | $28.10 | 669712 |
| 2023-06-16 | 27.29 | $29.01 | 2.2M |
| 2023-06-15 | 27.11 | $28.55 | 394200 |
| 2023-06-14 | 26.97 | $28.08 | 547200 |
| 2023-06-13 | 26.78 | $29.08 | 510317 |
| 2023-06-12 | 26.54 | $28.56 | 370539 |
| 2023-06-09 | 26.30 | $28.86 | 244700 |
| 2023-06-08 | 26.05 | $29.57 | 456120 |
| 2023-06-07 | 25.79 | $29.42 | 643818 |
| 2023-06-06 | 25.54 | $28.50 | 464925 |
| 2023-06-05 | 25.34 | $26.73 | 544051 |
| 2023-06-02 | 25.27 | $27.85 | 807886 |
| 2023-06-01 | 25.08 | $25.69 | 440945 |
| 2023-05-31 | 25.06 | $25.56 | 586135 |
| 2023-05-30 | 25.07 | $26.04 | 557900 |
| 2023-05-26 | 25.12 | $25.83 | 379800 |
| 2023-05-25 | 25.26 | $25.53 | 473827 |
| 2023-05-24 | 25.39 | $25.94 | 417331 |
| 2023-05-23 | 25.46 | $26.56 | 488431 |
| 2023-05-22 | 25.51 | $25.72 | 383630 |
| 2023-05-19 | 25.84 | $24.80 | 560641 |
| 2023-05-18 | 26.22 | $25.27 | 654438 |
| 2023-05-17 | 26.63 | $25.71 | 701000 |
| 2023-05-16 | 27.01 | $24.31 | 328200 |
| 2023-05-15 | 27.41 | $24.44 | 365346 |
| 2023-05-12 | 27.85 | $23.60 | 263530 |
| 2023-05-11 | 28.31 | $23.90 | 351823 |
| 2023-05-10 | 28.81 | $24.44 | 547835 |
| 2023-05-09 | 29.30 | $24.28 | 343620 |
| 2023-05-08 | 29.80 | $24.57 | 428700 |
| 2023-05-05 | 30.28 | $25.41 | 848000 |
| 2023-05-04 | 30.67 | $24.08 | 900800 |
| 2023-05-03 | 31.16 | $25.30 | 711601 |
| 2023-05-02 | 31.61 | $25.66 | 731507 |
| 2023-05-01 | 32.07 | $27.03 | 697511 |
| 2023-04-28 | 32.47 | $28.62 | 839522 |
| 2023-04-27 | 32.79 | $28.11 | 724943 |
| 2023-04-26 | 33.14 | $27.37 | 652445 |
| 2023-04-25 | 33.53 | $27.53 | 1.3M |
| 2023-04-24 | 33.90 | $32.45 | 443315 |
| 2023-04-21 | 34.03 | $32.40 | 541020 |
| 2023-04-20 | 34.11 | $33.34 | 289849 |
| 2023-04-19 | 34.16 | $33.41 | 395732 |
| 2023-04-18 | 34.28 | $32.29 | 620501 |
| 2023-04-17 | 34.40 | $33.17 | 819848 |
| 2023-04-14 | 34.49 | $32.89 | 606210 |
| 2023-04-13 | 34.68 | $33.92 | 420943 |
| 2023-04-12 | 34.76 | $34.20 | 562800 |
| 2023-04-11 | 34.85 | $34.31 | 518414 |
| 2023-04-10 | 34.82 | $34.04 | 453800 |
| 2023-04-06 | 34.93 | $33.21 | 647400 |
| 2023-04-05 | 35.08 | $33.91 | 557329 |
| 2023-04-04 | 35.32 | $34.43 | 433101 |
| 2023-04-03 | 35.53 | $34.82 | 410832 |
| 2023-03-31 | 35.80 | $35.05 | 404738 |
| 2023-03-30 | 35.91 | $34.94 | 561300 |
| 2023-03-29 | 36.01 | $35.06 | 413800 |
| 2023-03-28 | 36.13 | $35.13 | 385404 |
| 2023-03-27 | 36.25 | $35.00 | 538400 |
| 2023-03-24 | 36.37 | $35.01 | 772515 |
| 2023-03-23 | 36.50 | $34.00 | 852343 |
| 2023-03-22 | 36.68 | $34.31 | 770115 |
| 2023-03-21 | 36.84 | $35.97 | 935100 |
| 2023-03-20 | 36.91 | $34.58 | 1.4M |
| 2023-03-17 | 37.09 | $34.94 | 16.0M |
| 2023-03-16 | 37.24 | $36.77 | 1.1M |
| 2023-03-15 | 37.32 | $35.51 | 1.1M |
| 2023-03-14 | 37.47 | $35.96 | 1.4M |
| 2023-03-13 | 37.61 | $33.74 | 2.1M |
| 2023-03-10 | 37.85 | $36.16 | 1.5M |
| 2023-03-09 | 37.97 | $36.36 | 1.2M |
| 2023-03-08 | 38.11 | $38.64 | 894300 |
| 2023-03-07 | 38.15 | $38.74 | 1.1M |
| 2023-03-06 | 38.19 | $40.18 | 2.5M |
| 2023-03-03 | 38.19 | $37.21 | 257600 |
| 2023-03-02 | 38.32 | $36.95 | 192200 |
| 2023-03-01 | 38.43 | $37.41 | 208900 |
| 2023-02-28 | 38.50 | $37.46 | 439723 |
| 2023-02-27 | 38.52 | $37.51 | 264033 |
| 2023-02-24 | 38.55 | $37.53 | 235518 |
| 2023-02-23 | 38.58 | $37.64 | 143128 |
| 2023-02-22 | 38.58 | $37.56 | 231900 |
| 2023-02-21 | 38.60 | $37.41 | 250426 |
| 2023-02-17 | 38.56 | $38.12 | 212243 |
| 2023-02-16 | 38.47 | $37.92 | 189824 |
| 2023-02-15 | 38.36 | $38.46 | 157006 |
| 2023-02-14 | 38.21 | $38.41 | 210500 |
| 2023-02-13 | 38.10 | $38.82 | 339500 |
| 2023-02-10 | 38.00 | $38.59 | 313817 |
| 2023-02-09 | 37.91 | $38.38 | 283803 |
| 2023-02-08 | 37.81 | $39.25 | 257500 |
| 2023-02-07 | 37.66 | $39.41 | 349009 |
| 2023-02-06 | 37.50 | $39.53 | 475300 |
| 2023-02-03 | 37.35 | $40.17 | 312036 |
| 2023-02-02 | 37.11 | $39.96 | 297600 |
| 2023-02-01 | 36.87 | $39.12 | 240143 |
| 2023-01-31 | 36.68 | $38.69 | 279700 |
| 2023-01-30 | 36.50 | $37.83 | 205700 |
| 2023-01-27 | 36.37 | $38.21 | 246032 |
| 2023-01-26 | 36.20 | $38.04 | 202940 |
| 2023-01-25 | 36.05 | $37.72 | 332500 |
| 2023-01-24 | 35.91 | $37.97 | 519500 |
| 2023-01-23 | 35.76 | $36.55 | 193500 |
| 2023-01-20 | 35.66 | $36.38 | 316600 |
| 2023-01-19 | 35.55 | $35.61 | 214734 |
| 2023-01-18 | 35.48 | $35.48 | 207600 |
| 2023-01-17 | 35.41 | $36.31 | 284000 |
| 2023-01-13 | 35.30 | $36.71 | 193437 |
| 2023-01-12 | 35.22 | $36.82 | 215600 |
| 2023-01-11 | 35.16 | $36.44 | 121700 |
| 2023-01-10 | 35.15 | $36.19 | 181635 |
| 2023-01-09 | 35.16 | $36.20 | 162122 |
| 2023-01-06 | 35.18 | $36.54 | 247137 |
| 2023-01-05 | 35.16 | $35.46 | 236846 |
| 2023-01-04 | 35.16 | $35.18 | 155240 |
| 2023-01-03 | 35.18 | $35.21 | 168900 |
| 2022-12-30 | 35.23 | $35.14 | 159600 |
| 2022-12-29 | 35.27 | $35.27 | 166415 |
| 2022-12-28 | 35.29 | $34.78 | 149800 |
| 2022-12-27 | 35.28 | $35.07 | 94500 |
| 2022-12-23 | 35.26 | $34.94 | 120200 |
| 2022-12-22 | 35.28 | $34.88 | 212700 |
| 2022-12-21 | 35.28 | $34.67 | 206542 |
| 2022-12-20 | 35.32 | $34.16 | 250300 |
| 2022-12-19 | 35.35 | $34.19 | 255510 |
| 2022-12-16 | 35.35 | $34.05 | 857822 |
| 2022-12-15 | 35.35 | $34.08 | 362244 |
| 2022-12-14 | 35.36 | $35.14 | 245100 |
| 2022-12-13 | 35.34 | $35.69 | 320332 |
| 2022-12-12 | 35.28 | $36.17 | 282922 |
| 2022-12-09 | 35.20 | $36.28 | 260300 |
| 2022-12-08 | 35.15 | $36.63 | 241331 |
| 2022-12-07 | 35.00 | $36.16 | 257300 |
| 2022-12-06 | 34.91 | $35.60 | 232300 |
| 2022-12-05 | 34.85 | $35.47 | 294508 |
| 2022-12-02 | 34.81 | $36.26 | 275805 |
| 2022-12-01 | 34.69 | $35.93 | 270700 |
| 2022-11-30 | 34.58 | $35.67 | 579700 |
| 2022-11-29 | 34.51 | $34.57 | 188445 |
| 2022-11-28 | 34.51 | $34.63 | 261100 |
| 2022-11-25 | 34.51 | $35.43 | 109441 |
| 2022-11-23 | 34.44 | $34.85 | 178500 |
| 2022-11-22 | 34.38 | $35.39 | 210125 |
| 2022-11-21 | 34.29 | $34.79 | 239200 |
| 2022-11-18 | 34.18 | $34.29 | 275000 |
| 2022-11-17 | 34.09 | $33.90 | 190045 |
| 2022-11-16 | 33.97 | $34.34 | 244600 |
| 2022-11-15 | 33.91 | $34.75 | 202000 |
| 2022-11-14 | 33.85 | $34.49 | 163622 |
| 2022-11-11 | 33.81 | $34.48 | 207200 |
| 2022-11-10 | 33.71 | $35.35 | 340035 |
| 2022-11-09 | 33.58 | $33.68 | 204300 |
| 2022-11-08 | 33.46 | $34.27 | 175012 |
| 2022-11-07 | 33.32 | $34.44 | 198447 |
| 2022-11-04 | 33.17 | $34.67 | 171300 |
| 2022-11-03 | 33.00 | $33.90 | 184200 |
| 2022-11-02 | 32.90 | $33.79 | 366200 |
| 2022-11-01 | 32.83 | $34.21 | 168800 |
| 2022-10-31 | 32.74 | $34.54 | 208000 |
| 2022-10-28 | 32.58 | $34.60 | 329527 |
| 2022-10-27 | 32.37 | $34.07 | 179900 |
| 2022-10-26 | 32.23 | $33.71 | 187300 |
| 2022-10-25 | 32.14 | $33.44 | 355900 |
| 2022-10-24 | 32.06 | $32.77 | 360300 |
| 2022-10-21 | 32.03 | $32.42 | 320111 |
| 2022-10-20 | 32.03 | $31.42 | 290408 |
| 2022-10-19 | 32.11 | $33.17 | 216215 |
| 2022-10-18 | 32.13 | $33.65 | 193618 |
| 2022-10-17 | 32.17 | $33.58 | 179428 |
| 2022-10-14 | 32.21 | $32.56 | 155400 |
| 2022-10-13 | 32.25 | $32.76 | 195721 |
| 2022-10-12 | 32.30 | $31.27 | 132513 |
| 2022-10-11 | 32.41 | $31.39 | 203323 |
| 2022-10-10 | 32.51 | $31.46 | 125900 |
| 2022-10-07 | 32.66 | $31.23 | 240022 |
| 2022-10-06 | 32.79 | $32.03 | 146300 |
| 2022-10-05 | 32.86 | $32.26 | 141805 |
| 2022-10-04 | 32.92 | $32.50 | 272329 |
| 2022-10-03 | 32.92 | $31.26 | 220333 |
| 2022-09-30 | 32.97 | $30.38 | 330700 |
| 2022-09-29 | 33.07 | $31.31 | 197600 |
| 2022-09-28 | 33.13 | $32.01 | 250400 |
| 2022-09-27 | 33.17 | $31.67 | 171133 |
| 2022-09-26 | 33.24 | $32.20 | 161400 |
| 2022-09-23 | 33.30 | $32.48 | 201100 |
| 2022-09-22 | 33.37 | $33.04 | 162100 |
| 2022-09-21 | 33.40 | $33.65 | 191400 |
| 2022-09-20 | 33.41 | $34.35 | 201600 |
| 2022-09-19 | 33.41 | $34.48 | 285700 |
| 2022-09-16 | 33.44 | $33.33 | 447743 |
| 2022-09-15 | 33.56 | $33.69 | 444000 |
| 2022-09-14 | 33.66 | $33.46 | 290719 |
| 2022-09-13 | 33.77 | $33.50 | 359100 |
| 2022-09-12 | 33.85 | $34.46 | 291322 |
| 2022-09-09 | 33.87 | $33.81 | 194205 |
| 2022-09-08 | 33.89 | $33.40 | 248100 |
| 2022-09-07 | 33.93 | $33.48 | 518515 |
| 2022-09-06 | 33.93 | $32.47 | 365700 |
| 2022-09-02 | 33.98 | $32.19 | 165900 |
| 2022-09-01 | 34.04 | $32.38 | 139200 |
| 2022-08-31 | 34.08 | $32.45 | 156105 |
| 2022-08-30 | 34.14 | $32.84 | 172900 |
| 2022-08-29 | 34.19 | $33.16 | 220200 |
| 2022-08-26 | 34.24 | $33.36 | 208600 |
| 2022-08-25 | 34.31 | $33.84 | 150937 |
| 2022-08-24 | 34.32 | $33.60 | 201743 |
| 2022-08-23 | 34.33 | $33.88 | 184400 |
| 2022-08-22 | 34.32 | $34.36 | 230600 |
| 2022-08-19 | 34.32 | $35.15 | 176642 |
| 2022-08-18 | 34.28 | $35.80 | 161617 |
| 2022-08-17 | 34.23 | $35.55 | 202800 |
| 2022-08-16 | 34.20 | $35.64 | 119700 |
| 2022-08-15 | 34.14 | $35.19 | 235800 |
| 2022-08-12 | 34.07 | $34.93 | 198529 |
| 2022-08-11 | 34.00 | $34.21 | 184900 |
| 2022-08-10 | 33.92 | $34.14 | 389749 |
| 2022-08-09 | 33.87 | $33.36 | 371720 |
| 2022-08-08 | 33.89 | $33.58 | 339224 |
| 2022-08-05 | 33.91 | $33.32 | 340700 |
| 2022-08-04 | 33.95 | $33.21 | 189600 |
| 2022-08-03 | 34.01 | $33.77 | 276329 |
| 2022-08-02 | 34.03 | $33.70 | 176236 |
| 2022-08-01 | 34.07 | $34.29 | 320018 |
| 2022-07-29 | 34.08 | $34.59 | 279400 |
| 2022-07-28 | 34.05 | $34.12 | 353300 |
| 2022-07-27 | 34.04 | $33.80 | 354100 |
| 2022-07-26 | 34.05 | $33.75 | 224414 |
| 2022-07-25 | 34.05 | $34.32 | 299816 |
| 2022-07-22 | 34.03 | $34.31 | 354607 |
| 2022-07-21 | 33.96 | $34.81 | 478820 |
| 2022-07-20 | 33.88 | $34.92 | 255705 |
| 2022-07-19 | 33.78 | $34.57 | 255600 |
| 2022-07-18 | 33.69 | $33.61 | 271918 |
| 2022-07-15 | 33.59 | $33.69 | 367122 |
| 2022-07-14 | 33.53 | $32.61 | 179300 |
| 2022-07-13 | 33.50 | $33.02 | 161400 |
| 2022-07-12 | 33.45 | $33.82 | 202134 |
| 2022-07-11 | 33.39 | $33.92 | 207136 |
| 2022-07-08 | 33.35 | $34.19 | 173117 |
| 2022-07-07 | 33.34 | $34.35 | 436900 |
| 2022-07-06 | 33.37 | $34.27 | 229600 |
| 2022-07-05 | 33.38 | $34.44 | 432303 |
| 2022-07-01 | 33.37 | $34.52 | 412524 |
| 2022-06-30 | 33.38 | $33.92 | 388300 |
| 2022-06-29 | 33.38 | $33.94 | 363922 |
| 2022-06-28 | 33.45 | $33.96 | 372500 |
| 2022-06-27 | 33.51 | $33.88 | 321200 |
| 2022-06-24 | 33.55 | $33.87 | 807100 |
| 2022-06-23 | 33.58 | $32.88 | 324500 |
| 2022-06-22 | 33.65 | $33.17 | 315500 |
| 2022-06-21 | 33.71 | $33.00 | 439300 |
| 2022-06-17 | 33.77 | $32.64 | 1.0M |
| 2022-06-16 | 33.82 | $31.61 | 345736 |
| 2022-06-15 | 33.96 | $32.64 | 428305 |
| 2022-06-14 | 34.08 | $32.04 | 476100 |
| 2022-06-13 | 34.18 | $31.86 | 456747 |
| 2022-06-10 | 34.30 | $32.62 | 430008 |
| 2022-06-09 | 34.39 | $33.10 | 316500 |
| 2022-06-08 | 34.47 | $34.16 | 256800 |
| 2022-06-07 | 34.48 | $34.91 | 247600 |
| 2022-06-06 | 34.47 | $34.38 | 188400 |
| 2022-06-03 | 34.47 | $34.24 | 171825 |
| 2022-06-02 | 34.50 | $34.84 | 256737 |
| 2022-06-01 | 34.53 | $33.88 | 313647 |
| 2022-05-31 | 34.58 | $35.26 | 415519 |
| 2022-05-27 | 34.54 | $35.13 | 170037 |
| 2022-05-26 | 34.47 | $34.82 | 194700 |
| 2022-05-25 | 34.48 | $34.46 | 213802 |
| 2022-05-24 | 34.49 | $34.26 | 162100 |
| 2022-05-23 | 34.52 | $34.39 | 188634 |
| 2022-05-20 | 34.58 | $34.07 | 256711 |
| 2022-05-19 | 34.68 | $33.67 | 310502 |
| 2022-05-18 | 34.86 | $34.41 | 259847 |
| 2022-05-17 | 35.04 | $35.13 | 187305 |
| 2022-05-16 | 35.15 | $34.05 | 197300 |
| 2022-05-13 | 35.25 | $34.18 | 252000 |
| 2022-05-12 | 35.33 | $34.51 | 254323 |
| 2022-05-11 | 35.42 | $34.59 | 351900 |
| 2022-05-10 | 35.48 | $34.37 | 276237 |
| 2022-05-09 | 35.56 | $34.70 | 310447 |
| 2022-05-06 | 35.61 | $34.41 | 212300 |
| 2022-05-05 | 35.66 | $34.80 | 273930 |
| 2022-05-04 | 35.70 | $35.59 | 237341 |
| 2022-05-03 | 35.73 | $34.78 | 209345 |
| 2022-05-02 | 35.80 | $34.47 | 252100 |
| 2022-04-29 | 35.91 | $33.78 | 255925 |
| 2022-04-28 | 36.06 | $34.98 | 300200 |
| 2022-04-27 | 36.17 | $34.68 | 238000 |
| 2022-04-26 | 36.38 | $34.80 | 335842 |
| 2022-04-25 | 36.55 | $35.64 | 450400 |
| 2022-04-22 | 36.70 | $36.10 | 382910 |
| 2022-04-21 | 36.78 | $37.16 | 434900 |
| 2022-04-20 | 36.82 | $37.99 | 243900 |
| 2022-04-19 | 36.87 | $37.47 | 468200 |
| 2022-04-18 | 36.93 | $36.00 | 245400 |
| 2022-04-14 | 37.09 | $35.85 | 258300 |
| 2022-04-13 | 37.27 | $36.30 | 141231 |
| 2022-04-12 | 37.46 | $35.82 | 240923 |
| 2022-04-11 | 37.64 | $35.85 | 191700 |
| 2022-04-08 | 37.82 | $35.68 | 343034 |
| 2022-04-07 | 38.02 | $35.40 | 249300 |
| 2022-04-06 | 38.20 | $35.58 | 203600 |
| 2022-04-05 | 38.38 | $36.28 | 263300 |
| 2022-04-04 | 38.47 | $36.26 | 198546 |
| 2022-04-01 | 38.55 | $36.62 | 352116 |
| 2022-03-31 | 38.67 | $36.69 | 291300 |
| 2022-03-30 | 38.85 | $37.30 | 334423 |
| 2022-03-29 | 39.02 | $38.80 | 177704 |
| 2022-03-28 | 39.02 | $38.18 | 214900 |
| 2022-03-25 | 39.14 | $38.58 | 345100 |
| 2022-03-24 | 39.28 | $37.84 | 130509 |
| 2022-03-23 | 39.35 | $37.88 | 378600 |
| 2022-03-22 | 39.45 | $39.08 | 163200 |
| 2022-03-21 | 39.53 | $38.68 | 182404 |
| 2022-03-18 | 39.64 | $39.10 | 757030 |
| 2022-03-17 | 39.73 | $39.53 | 161117 |
| 2022-03-16 | 39.83 | $40.04 | 191236 |
| 2022-03-15 | 39.91 | $39.33 | 155310 |
| 2022-03-14 | 39.96 | $39.57 | 159100 |
| 2022-03-11 | 40.01 | $39.67 | 257600 |
| 2022-03-10 | 40.03 | $39.07 | 223900 |
| 2022-03-09 | 40.09 | $39.12 | 174824 |
| 2022-03-08 | 40.20 | $38.07 | 378900 |
| 2022-03-07 | 40.32 | $37.81 | 319439 |
| 2022-03-04 | 40.45 | $39.01 | 297400 |
| 2022-03-03 | 40.50 | $40.39 | 259600 |
| 2022-03-02 | 40.48 | $40.57 | 263600 |
| 2022-03-01 | 40.52 | $38.78 | 384325 |
| 2022-02-28 | 40.62 | $40.63 | 428943 |
| 2022-02-25 | 40.61 | $41.37 | 450329 |
| 2022-02-24 | 40.52 | $39.25 | 310000 |
| 2022-02-23 | 40.60 | $39.97 | 202100 |
| 2022-02-22 | 40.65 | $40.57 | 272000 |
| 2022-02-18 | 40.62 | $40.99 | 242300 |
| 2022-02-17 | 40.53 | $40.78 | 282943 |
| 2022-02-16 | 40.50 | $41.55 | 149600 |
| 2022-02-15 | 40.47 | $41.67 | 266512 |
| 2022-02-14 | 40.47 | $40.34 | 217200 |
| 2022-02-11 | 40.56 | $40.52 | 298800 |
| 2022-02-10 | 40.63 | $40.20 | 292428 |
| 2022-02-09 | 40.69 | $40.28 | 185342 |
| 2022-02-08 | 40.74 | $41.25 | 232100 |
| 2022-02-07 | 40.75 | $40.46 | 143246 |
| 2022-02-04 | 40.79 | $40.44 | 259100 |
| 2022-02-03 | 40.82 | $40.00 | 312700 |
| 2022-02-02 | 40.79 | $40.00 | 387800 |
| 2022-02-01 | 40.75 | $41.33 | 305000 |
| 2022-01-31 | 40.58 | $40.72 | 380900 |
| 2022-01-28 | 40.41 | $40.54 | 542404 |
| 2022-01-27 | 40.25 | $39.61 | 563024 |
| 2022-01-26 | 40.16 | $40.78 | 533223 |
| 2022-01-25 | 40.03 | $41.00 | 482936 |
| 2022-01-24 | 39.89 | $39.84 | 467634 |
| 2022-01-21 | 39.77 | $39.37 | 460700 |
| 2022-01-20 | 39.65 | $40.00 | 240600 |
| 2022-01-19 | 39.48 | $40.97 | 345616 |
| 2022-01-18 | 39.22 | $41.81 | 272200 |
| 2022-01-14 | 38.95 | $42.12 | 198345 |
| 2022-01-13 | 38.66 | $41.90 | 330232 |
| 2022-01-12 | 38.37 | $41.32 | 268400 |
| 2022-01-11 | 38.09 | $41.42 | 188834 |
| 2022-01-10 | 37.79 | $41.40 | 350800 |
| 2022-01-07 | 37.49 | $41.19 | 280125 |
| 2022-01-06 | 37.14 | $41.12 | 365600 |
| 2022-01-05 | 36.81 | $39.45 | 304400 |
| 2022-01-04 | 36.58 | $39.18 | 320800 |
| 2022-01-03 | 36.38 | $37.90 | 207849 |
| 2021-12-31 | 36.19 | $37.29 | 101500 |
| 2021-12-30 | 36.04 | $37.36 | 147142 |
| 2021-12-29 | 35.79 | $37.85 | 145625 |
| 2021-12-28 | 35.53 | $38.17 | 194106 |
| 2021-12-27 | 35.28 | $38.05 | 256837 |
| 2021-12-23 | 35.06 | $37.44 | 156300 |
| 2021-12-22 | 34.97 | $37.11 | 205106 |
| 2021-12-21 | 34.93 | $36.64 | 498200 |
| 2021-12-20 | 34.89 | $35.75 | 408600 |
| 2021-12-17 | 34.85 | $36.27 | 1.3M |
| 2021-12-16 | 34.79 | $36.45 | 339800 |
| 2021-12-15 | 34.74 | $35.95 | 490245 |
| 2021-12-14 | 34.76 | $35.84 | 425900 |
| 2021-12-13 | 34.78 | $35.29 | 453200 |
| 2021-12-10 | 34.84 | $35.46 | 329000 |
| 2021-12-09 | 34.92 | $34.25 | 162949 |
| 2021-12-08 | 35.05 | $34.59 | 206700 |
| 2021-12-07 | 35.17 | $34.77 | 285000 |
| 2021-12-06 | 35.29 | $35.24 | 349335 |
| 2021-12-03 | 35.37 | $34.11 | 368507 |
| 2021-12-02 | 35.48 | $34.15 | 593000 |
| 2021-12-01 | 35.64 | $32.49 | 318340 |
| 2021-11-30 | 35.87 | $32.51 | 286600 |
| 2021-11-29 | 36.12 | $33.28 | 221600 |
| 2021-11-26 | 36.25 | $33.63 | 241924 |
| 2021-11-24 | 36.34 | $35.69 | 105307 |
| 2021-11-23 | 36.30 | $36.16 | 160106 |
| 2021-11-22 | 36.33 | $35.96 | 233200 |
| 2021-11-19 | 36.40 | $34.86 | 249500 |
| 2021-11-18 | 36.50 | $35.14 | 318200 |
| 2021-11-17 | 36.61 | $35.50 | 147121 |
| 2021-11-16 | 36.72 | $36.19 | 184300 |
| 2021-11-15 | 36.75 | $36.28 | 189200 |
| 2021-11-12 | 36.77 | $36.52 | 170049 |
| 2021-11-11 | 36.82 | $37.07 | 187200 |
| 2021-11-10 | 36.83 | $36.93 | 147614 |
| 2021-11-09 | 36.84 | $36.91 | 232817 |
| 2021-11-08 | 36.87 | $37.25 | 155300 |
| 2021-11-05 | 36.88 | $36.80 | 474200 |
| 2021-11-04 | 36.96 | $36.18 | 273800 |
| 2021-11-03 | 37.05 | $37.36 | 499349 |
| 2021-11-02 | 37.07 | $37.10 | 224400 |
| 2021-11-01 | 37.11 | $37.66 | 339104 |
| 2021-10-29 | 37.13 | $35.87 | 221300 |
| 2021-10-28 | 37.22 | $35.39 | 190600 |
| 2021-10-27 | 37.30 | $34.77 | 340600 |
| 2021-10-26 | 37.42 | $36.86 | 214701 |
| 2021-10-25 | 37.43 | $37.33 | 233006 |
| 2021-10-22 | 37.42 | $36.90 | 484000 |
| 2021-10-21 | 37.36 | $37.29 | 136900 |
| 2021-10-20 | 37.27 | $37.64 | 142744 |
| 2021-10-19 | 37.09 | $36.86 | 179900 |
| 2021-10-18 | 36.92 | $36.75 | 156300 |
| 2021-10-15 | 36.76 | $37.38 | 256600 |
| 2021-10-14 | 36.60 | $37.40 | 239814 |
| 2021-10-13 | 36.42 | $37.15 | 195900 |
| 2021-10-12 | 36.26 | $37.41 | 160929 |
| 2021-10-11 | 36.07 | $37.54 | 169218 |
| 2021-10-08 | 35.92 | $38.36 | 126400 |
| 2021-10-07 | 35.73 | $38.05 | 354026 |
| 2021-10-06 | 35.58 | $37.74 | 127500 |
| 2021-10-05 | 35.44 | $37.93 | 122501 |
| 2021-10-04 | 35.33 | $37.92 | 238900 |
| 2021-10-01 | 35.24 | $37.79 | 166400 |
| 2021-09-30 | 35.17 | $36.85 | 172200 |
| 2021-09-29 | 35.15 | $37.33 | 139300 |
| 2021-09-28 | 35.14 | $36.88 | 215000 |
| 2021-09-27 | 35.13 | $37.25 | 319400 |
| 2021-09-24 | 35.17 | $35.77 | 191100 |
| 2021-09-23 | 35.22 | $35.33 | 234521 |
| 2021-09-22 | 35.33 | $34.18 | 270700 |
| 2021-09-21 | 35.50 | $33.44 | 364643 |
| 2021-09-20 | 35.70 | $33.53 | 351534 |
| 2021-09-17 | 35.90 | $34.15 | 1.7M |
| 2021-09-16 | 36.03 | $33.76 | 335600 |
| 2021-09-15 | 36.19 | $33.97 | 392000 |
| 2021-09-14 | 36.36 | $33.64 | 312100 |
| 2021-09-13 | 36.55 | $34.56 | 276531 |
| 2021-09-10 | 36.71 | $34.50 | 208001 |
| 2021-09-09 | 36.88 | $35.00 | 317700 |
| 2021-09-08 | 37.03 | $35.03 | 284900 |
| 2021-09-07 | 37.15 | $35.67 | 305100 |
| 2021-09-03 | 37.21 | $36.19 | 143229 |
| 2021-09-02 | 37.26 | $36.36 | 145500 |
| 2021-09-01 | 37.24 | $36.54 | 117600 |
| 2021-08-31 | 37.18 | $37.00 | 220100 |
| 2021-08-30 | 37.11 | $36.80 | 201100 |
| 2021-08-27 | 37.02 | $37.98 | 286900 |
| 2021-08-26 | 36.90 | $36.71 | 210942 |
| 2021-08-25 | 36.87 | $37.58 | 182244 |
| 2021-08-24 | 36.77 | $37.60 | 166000 |
| 2021-08-23 | 36.68 | $37.51 | 215329 |
| 2021-08-20 | 36.58 | $37.49 | 228200 |
| 2021-08-19 | 36.47 | $36.79 | 230600 |
| 2021-08-18 | 36.35 | $36.95 | 228000 |
| 2021-08-17 | 36.30 | $37.21 | 196000 |
| 2021-08-16 | 36.21 | $37.53 | 205500 |
| 2021-08-13 | 36.04 | $37.67 | 233800 |
| 2021-08-12 | 35.93 | $37.99 | 264639 |
| 2021-08-11 | 35.85 | $38.06 | 243910 |
| 2021-08-10 | 35.74 | $37.39 | 152120 |
| 2021-08-09 | 35.67 | $36.79 | 289500 |
| 2021-08-06 | 35.66 | $37.19 | 248300 |
| 2021-08-05 | 35.63 | $35.97 | 134300 |
| 2021-08-04 | 35.59 | $35.32 | 266300 |
| 2021-08-03 | 35.60 | $35.68 | 311100 |
| 2021-08-02 | 35.58 | $35.05 | 316400 |
| 2021-07-30 | 35.64 | $35.47 | 301520 |
| 2021-07-29 | 35.70 | $36.06 | 193000 |
| 2021-07-28 | 35.71 | $35.77 | 403719 |
| 2021-07-27 | 35.73 | $35.65 | 335900 |
| 2021-07-26 | 35.77 | $35.61 | 303000 |
| 2021-07-23 | 35.85 | $35.16 | 433101 |
| 2021-07-22 | 35.98 | $34.46 | 392200 |
| 2021-07-21 | 36.11 | $35.94 | 320800 |
| 2021-07-20 | 36.17 | $35.34 | 480016 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
41.53
2026-07-17
Close Price
$42.65
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.06
Average
34.72
Maximum
41.96
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.53 | $42.65 | 1.3M |
| 2026-07-16 | 41.41 | $43.25 | 1.6M |
| 2026-07-15 | 41.22 | $42.35 | 1.1M |
| 2026-07-14 | 41.10 | $41.82 | 1.0M |
| 2026-07-13 | 41.02 | $42.02 | 952458 |
| 2026-07-10 | 40.92 | $42.06 | 810221 |
| 2026-07-09 | 40.80 | $41.56 | 1.1M |
| 2026-07-08 | 40.72 | $40.68 | 1.3M |
| 2026-07-07 | 40.72 | $41.57 | 849600 |
| 2026-07-06 | 40.63 | $42.20 | 834204 |
| 2026-07-02 | 40.47 | $42.26 | 1.1M |
| 2026-07-01 | 40.28 | $43.19 | 1.7M |
| 2026-06-30 | 39.97 | $42.31 | 1.4M |
| 2026-06-29 | 39.72 | $42.27 | 1.9M |
| 2026-06-26 | 39.46 | $41.86 | 4.7M |
| 2026-06-25 | 39.20 | $41.67 | 1.0M |
| 2026-06-24 | 38.94 | $40.81 | 1.3M |
| 2026-06-23 | 38.75 | $40.36 | 882209 |
| 2026-06-22 | 38.58 | $39.62 | 735922 |
| 2026-06-18 | 38.47 | $39.16 | 2.3M |
| 2026-06-17 | 38.40 | $38.68 | 1.7M |
| 2026-06-16 | 38.37 | $39.61 | 905707 |
| 2026-06-15 | 38.23 | $39.55 | 831300 |
| 2026-06-12 | 38.10 | $40.30 | 868645 |
| 2026-06-11 | 37.86 | $39.50 | 869535 |
| 2026-06-10 | 37.69 | $38.77 | 913463 |
| 2026-06-09 | 37.58 | $38.63 | 1.0M |
| 2026-06-08 | 37.47 | $37.92 | 617500 |
| 2026-06-05 | 37.42 | $37.96 | 784700 |
| 2026-06-04 | 37.36 | $37.76 | 1.6M |
| 2026-06-03 | 37.32 | $36.34 | 1.8M |
| 2026-06-02 | 37.43 | $37.65 | 789307 |
| 2026-06-01 | 37.40 | $36.88 | 863200 |
| 2026-05-29 | 37.46 | $37.62 | 933513 |
| 2026-05-28 | 37.44 | $37.74 | 661559 |
| 2026-05-27 | 37.41 | $37.64 | 791147 |
| 2026-05-26 | 37.38 | $38.20 | 1.0M |
| 2026-05-22 | 37.30 | $37.56 | 947505 |
| 2026-05-21 | 37.27 | $37.67 | 968446 |
| 2026-05-20 | 37.23 | $37.68 | 997640 |
| 2026-05-19 | 37.18 | $36.67 | 873900 |
| 2026-05-18 | 37.23 | $36.79 | 869900 |
| 2026-05-15 | 37.28 | $36.33 | 980900 |
| 2026-05-14 | 37.38 | $36.84 | 952900 |
| 2026-05-13 | 37.44 | $36.48 | 1.2M |
| 2026-05-12 | 37.54 | $37.04 | 1.1M |
| 2026-05-11 | 37.59 | $36.99 | 849347 |
| 2026-05-08 | 37.65 | $37.96 | 707347 |
| 2026-05-07 | 37.62 | $37.82 | 776848 |
| 2026-05-06 | 37.60 | $38.39 | 1.0M |
| 2026-05-05 | 37.52 | $37.84 | 643600 |
| 2026-05-04 | 37.48 | $37.21 | 879313 |
| 2026-05-01 | 37.51 | $37.91 | 1.2M |
| 2026-04-30 | 37.47 | $37.65 | 1.6M |
| 2026-04-29 | 37.45 | $37.17 | 864400 |
| 2026-04-28 | 37.48 | $38.10 | 849821 |
| 2026-04-27 | 37.41 | $38.01 | 871008 |
| 2026-04-24 | 37.35 | $37.40 | 1.1M |
| 2026-04-23 | 37.35 | $37.91 | 1.4M |
| 2026-04-22 | 37.29 | $37.22 | 1.3M |
| 2026-04-21 | 37.29 | $37.56 | 1.9M |
| 2026-04-20 | 37.26 | $38.73 | 1.6M |
| 2026-04-17 | 37.11 | $38.87 | 1.3M |
| 2026-04-16 | 36.93 | $37.83 | 686742 |
| 2026-04-15 | 36.83 | $38.03 | 1.0M |
| 2026-04-14 | 36.70 | $38.03 | 603531 |
| 2026-04-13 | 36.56 | $38.34 | 814100 |
| 2026-04-10 | 36.38 | $38.03 | 889733 |
| 2026-04-09 | 36.20 | $38.78 | 896300 |
| 2026-04-08 | 35.93 | $37.72 | 889800 |
| 2026-04-07 | 35.74 | $36.49 | 852713 |
| 2026-04-06 | 35.67 | $36.33 | 852809 |
| 2026-04-02 | 35.60 | $36.09 | 869314 |
| 2026-04-01 | 35.54 | $35.99 | 955747 |
| 2026-03-31 | 35.50 | $35.74 | 1.3M |
| 2026-03-30 | 35.47 | $34.66 | 886420 |
| 2026-03-27 | 35.56 | $34.79 | 847100 |
| 2026-03-26 | 35.64 | $35.52 | 1.0M |
| 2026-03-25 | 35.65 | $35.33 | 1.0M |
| 2026-03-24 | 35.68 | $34.94 | 866000 |
| 2026-03-23 | 35.76 | $34.69 | 1.5M |
| 2026-03-20 | 35.87 | $34.27 | 2.4M |
| 2026-03-19 | 36.04 | $34.17 | 1.0M |
| 2026-03-18 | 36.24 | $33.81 | 1.4M |
| 2026-03-17 | 36.49 | $34.51 | 955531 |
| 2026-03-16 | 36.70 | $34.20 | 859100 |
| 2026-03-13 | 36.97 | $34.30 | 1.0M |
| 2026-03-12 | 37.25 | $34.42 | 1.0M |
| 2026-03-11 | 37.54 | $34.90 | 719346 |
| 2026-03-10 | 37.82 | $35.40 | 1.7M |
| 2026-03-09 | 38.08 | $35.15 | 1.4M |
| 2026-03-06 | 38.39 | $35.49 | 1.0M |
| 2026-03-05 | 38.69 | $36.56 | 809148 |
| 2026-03-04 | 38.92 | $37.34 | 726238 |
| 2026-03-03 | 39.08 | $37.55 | 900100 |
| 2026-03-02 | 39.24 | $37.62 | 1.3M |
| 2026-02-27 | 39.41 | $37.06 | 1.4M |
| 2026-02-26 | 39.66 | $39.51 | 922800 |
| 2026-02-25 | 39.68 | $39.09 | 577957 |
| 2026-02-24 | 39.74 | $38.46 | 1.1M |
| 2026-02-23 | 39.87 | $38.87 | 1.5M |
| 2026-02-20 | 39.98 | $40.65 | 754300 |
| 2026-02-19 | 39.91 | $39.92 | 837500 |
| 2026-02-18 | 39.91 | $39.96 | 835800 |
| 2026-02-17 | 39.90 | $40.29 | 709700 |
| 2026-02-13 | 39.86 | $40.23 | 943701 |
| 2026-02-12 | 39.82 | $40.30 | 898542 |
| 2026-02-11 | 39.77 | $41.00 | 1.1M |
| 2026-02-10 | 39.64 | $41.25 | 679725 |
| 2026-02-09 | 39.47 | $41.76 | 716002 |
| 2026-02-06 | 39.23 | $41.78 | 826419 |
| 2026-02-05 | 38.96 | $41.27 | 1.2M |
| 2026-02-04 | 38.72 | $41.18 | 946100 |
| 2026-02-03 | 38.46 | $40.52 | 1.4M |
| 2026-02-02 | 38.24 | $39.57 | 1.1M |
| 2026-01-30 | 38.10 | $38.84 | 1.5M |
| 2026-01-29 | 38.02 | $39.20 | 1.3M |
| 2026-01-28 | 37.90 | $38.90 | 1.6M |
| 2026-01-27 | 37.80 | $39.32 | 819343 |
| 2026-01-26 | 37.64 | $38.95 | 1.2M |
| 2026-01-23 | 37.50 | $38.87 | 1.6M |
| 2026-01-22 | 37.35 | $39.67 | 1.8M |
| 2026-01-21 | 37.11 | $39.99 | 2.7M |
| 2026-01-20 | 36.80 | $37.36 | 792114 |
| 2026-01-16 | 36.75 | $38.34 | 1.4M |
| 2026-01-15 | 36.58 | $38.36 | 900600 |
| 2026-01-14 | 36.39 | $37.30 | 770719 |
| 2026-01-13 | 36.30 | $36.65 | 1.2M |
| 2026-01-12 | 36.26 | $36.75 | 1.1M |
| 2026-01-09 | 36.21 | $37.44 | 871000 |
| 2026-01-08 | 36.08 | $37.48 | 1.2M |
| 2026-01-07 | 35.93 | $36.74 | 1.2M |
| 2026-01-06 | 35.84 | $36.91 | 1.1M |
| 2026-01-05 | 35.73 | $36.15 | 848600 |
| 2026-01-02 | 35.69 | $35.52 | 905016 |
| 2025-12-31 | 35.70 | $35.30 | 581825 |
| 2025-12-30 | 35.75 | $35.54 | 736923 |
| 2025-12-29 | 35.77 | $36.16 | 595034 |
| 2025-12-26 | 35.73 | $36.40 | 460818 |
| 2025-12-24 | 35.66 | $36.58 | 347900 |
| 2025-12-23 | 35.56 | $36.33 | 1.1M |
| 2025-12-22 | 35.48 | $36.53 | 1.3M |
| 2025-12-19 | 35.37 | $36.60 | 3.1M |
| 2025-12-18 | 35.24 | $36.77 | 1.7M |
| 2025-12-17 | 35.08 | $36.89 | 1.2M |
| 2025-12-16 | 34.89 | $36.62 | 1.2M |
| 2025-12-15 | 34.70 | $36.85 | 1.7M |
| 2025-12-12 | 34.48 | $36.65 | 1.3M |
| 2025-12-11 | 34.25 | $36.65 | 2.0M |
| 2025-12-10 | 34.00 | $36.00 | 2.8M |
| 2025-12-09 | 33.79 | $34.54 | 1.6M |
| 2025-12-08 | 33.71 | $34.28 | 1.3M |
| 2025-12-05 | 33.65 | $34.39 | 1.3M |
| 2025-12-04 | 33.57 | $34.98 | 687403 |
| 2025-12-03 | 33.42 | $34.98 | 1.0M |
| 2025-12-02 | 33.26 | $34.13 | 963944 |
| 2025-12-01 | 33.16 | $34.45 | 913825 |
| 2025-11-28 | 33.03 | $33.83 | 519733 |
| 2025-11-26 | 32.94 | $34.03 | 1.5M |
| 2025-11-25 | 32.83 | $34.26 | 1.5M |
| 2025-11-24 | 32.68 | $32.79 | 881519 |
| 2025-11-21 | 32.67 | $32.87 | 1.6M |
| 2025-11-20 | 32.65 | $31.67 | 1.5M |
| 2025-11-19 | 32.75 | $32.26 | 1.0M |
| 2025-11-18 | 32.80 | $31.43 | 844100 |
| 2025-11-17 | 32.94 | $31.29 | 1.3M |
| 2025-11-14 | 33.12 | $32.50 | 884742 |
| 2025-11-13 | 33.18 | $32.73 | 1.2M |
| 2025-11-12 | 33.23 | $32.71 | 1.2M |
| 2025-11-11 | 33.29 | $32.72 | 604437 |
| 2025-11-10 | 33.35 | $32.66 | 924638 |
| 2025-11-07 | 33.42 | $32.74 | 891800 |
| 2025-11-06 | 33.49 | $32.36 | 904800 |
| 2025-11-05 | 33.61 | $32.80 | 1.1M |
| 2025-11-04 | 33.69 | $32.37 | 1.0M |
| 2025-11-03 | 33.83 | $32.99 | 911911 |
| 2025-10-31 | 33.92 | $32.52 | 1.4M |
| 2025-10-30 | 34.07 | $32.47 | 1.1M |
| 2025-10-29 | 34.24 | $32.82 | 1.6M |
| 2025-10-28 | 34.39 | $33.40 | 935700 |
| 2025-10-27 | 34.49 | $33.76 | 869658 |
| 2025-10-24 | 34.57 | $34.09 | 847600 |
| 2025-10-23 | 34.62 | $32.93 | 2.2M |
| 2025-10-22 | 34.80 | $34.02 | 1.1M |
| 2025-10-21 | 34.88 | $34.13 | 758400 |
| 2025-10-20 | 34.96 | $34.32 | 965500 |
| 2025-10-17 | 35.02 | $33.91 | 1.2M |
| 2025-10-16 | 35.14 | $32.91 | 1.8M |
| 2025-10-15 | 35.37 | $34.97 | 961100 |
| 2025-10-14 | 35.42 | $36.00 | 700000 |
| 2025-10-13 | 35.35 | $34.55 | 702708 |
| 2025-10-10 | 35.44 | $33.57 | 1.5M |
| 2025-10-09 | 35.64 | $36.08 | 910708 |
| 2025-10-08 | 35.59 | $36.10 | 1.0M |
| 2025-10-07 | 35.54 | $35.97 | 1.2M |
| 2025-10-06 | 35.49 | $36.13 | 863552 |
| 2025-10-03 | 35.42 | $35.68 | 825332 |
| 2025-10-02 | 35.40 | $35.12 | 872400 |
| 2025-10-01 | 35.43 | $35.19 | 893800 |
| 2025-09-30 | 35.45 | $35.29 | 990836 |
| 2025-09-29 | 35.47 | $35.60 | 1.1M |
| 2025-09-26 | 35.45 | $35.97 | 851249 |
| 2025-09-25 | 35.40 | $35.63 | 826104 |
| 2025-09-24 | 35.37 | $35.67 | 819500 |
| 2025-09-23 | 35.34 | $35.79 | 1.0M |
| 2025-09-22 | 35.30 | $36.05 | 1.0M |
| 2025-09-19 | 35.22 | $36.54 | 3.5M |
| 2025-09-18 | 35.08 | $36.56 | 1.2M |
| 2025-09-17 | 34.92 | $35.22 | 1.0M |
| 2025-09-16 | 34.89 | $34.72 | 723500 |
| 2025-09-15 | 34.91 | $34.96 | 923100 |
| 2025-09-12 | 34.90 | $35.42 | 781246 |
| 2025-09-11 | 34.85 | $35.38 | 799233 |
| 2025-09-10 | 34.79 | $35.21 | 510526 |
| 2025-09-09 | 34.75 | $35.13 | 748739 |
| 2025-09-08 | 34.71 | $35.50 | 805141 |
| 2025-09-05 | 34.62 | $35.75 | 694602 |
| 2025-09-04 | 34.50 | $36.02 | 666400 |
| 2025-09-03 | 34.34 | $35.57 | 703000 |
| 2025-09-02 | 34.21 | $35.45 | 1.2M |
| 2025-08-29 | 34.08 | $35.73 | 769100 |
| 2025-08-28 | 33.91 | $35.51 | 584800 |
| 2025-08-27 | 33.74 | $35.68 | 809248 |
| 2025-08-26 | 33.54 | $35.15 | 859626 |
| 2025-08-25 | 33.37 | $34.91 | 882704 |
| 2025-08-22 | 33.21 | $35.25 | 1.5M |
| 2025-08-21 | 32.99 | $33.32 | 753009 |
| 2025-08-20 | 32.96 | $33.65 | 1.1M |
| 2025-08-19 | 32.88 | $33.79 | 764900 |
| 2025-08-18 | 32.79 | $33.61 | 956319 |
| 2025-08-15 | 32.70 | $33.60 | 1.2M |
| 2025-08-14 | 32.61 | $34.20 | 955518 |
| 2025-08-13 | 32.44 | $34.27 | 1.4M |
| 2025-08-12 | 32.25 | $33.40 | 1.0M |
| 2025-08-11 | 32.13 | $31.90 | 839940 |
| 2025-08-08 | 32.15 | $32.04 | 1.4M |
| 2025-08-07 | 32.16 | $31.39 | 1.5M |
| 2025-08-06 | 32.24 | $31.69 | 1.8M |
| 2025-08-05 | 32.30 | $31.68 | 1.5M |
| 2025-08-04 | 32.37 | $31.23 | 1.5M |
| 2025-08-01 | 32.49 | $31.30 | 1.5M |
| 2025-07-31 | 32.61 | $31.70 | 1.0M |
| 2025-07-30 | 32.71 | $32.23 | 1.3M |
| 2025-07-29 | 32.76 | $32.94 | 1.4M |
| 2025-07-28 | 32.74 | $32.86 | 1.0M |
| 2025-07-25 | 32.72 | $33.08 | 1.1M |
| 2025-07-24 | 32.69 | $33.09 | 1.6M |
| 2025-07-23 | 32.65 | $33.68 | 1.5M |
| 2025-07-22 | 32.54 | $33.17 | 799300 |
| 2025-07-21 | 32.47 | $32.98 | 1.1M |
| 2025-07-18 | 32.42 | $33.22 | 851000 |
| 2025-07-17 | 32.33 | $33.40 | 1.2M |
| 2025-07-16 | 32.22 | $32.44 | 1.1M |
| 2025-07-15 | 32.20 | $31.97 | 1.1M |
| 2025-07-14 | 32.22 | $33.33 | 1.0M |
| 2025-07-11 | 32.10 | $33.14 | 697238 |
| 2025-07-10 | 31.99 | $33.67 | 841904 |
| 2025-07-09 | 31.82 | $33.24 | 873298 |
| 2025-07-08 | 31.67 | $33.32 | 1.1M |
| 2025-07-07 | 31.49 | $33.01 | 1.1M |
| 2025-07-03 | 31.33 | $33.54 | 599700 |
| 2025-07-02 | 31.10 | $33.19 | 949900 |
| 2025-07-01 | 30.88 | $32.66 | 1.2M |
| 2025-06-30 | 30.69 | $31.28 | 1.2M |
| 2025-06-27 | 30.63 | $31.27 | 4.1M |
| 2025-06-26 | 30.56 | $31.43 | 3.4M |
| 2025-06-25 | 30.47 | $30.79 | 886700 |
| 2025-06-24 | 30.44 | $31.19 | 1.4M |
| 2025-06-23 | 30.36 | $30.65 | 1.7M |
| 2025-06-20 | 30.33 | $29.86 | 6.3M |
| 2025-06-18 | 30.38 | $30.03 | 1.6M |
| 2025-06-17 | 30.42 | $30.06 | 1.3M |
| 2025-06-16 | 30.45 | $30.50 | 1.5M |
| 2025-06-13 | 30.45 | $30.75 | 1.4M |
| 2025-06-12 | 30.42 | $31.52 | 1.3M |
| 2025-06-11 | 30.30 | $31.74 | 2.5M |
| 2025-06-10 | 30.15 | $32.24 | 2.4M |
| 2025-06-09 | 29.93 | $31.30 | 2.0M |
| 2025-06-06 | 29.78 | $30.60 | 843018 |
| 2025-06-05 | 29.70 | $29.99 | 1.1M |
| 2025-06-04 | 29.67 | $29.80 | 960600 |
| 2025-06-03 | 29.65 | $30.22 | 1.1M |
| 2025-06-02 | 29.59 | $29.67 | 1.5M |
| 2025-05-30 | 29.58 | $30.02 | 1.4M |
| 2025-05-29 | 29.54 | $30.16 | 1.6M |
| 2025-05-28 | 29.47 | $29.81 | 1.0M |
| 2025-05-27 | 29.44 | $29.97 | 810200 |
| 2025-05-23 | 29.38 | $28.81 | 1.2M |
| 2025-05-22 | 29.44 | $29.34 | 1.2M |
| 2025-05-21 | 29.45 | $29.45 | 756700 |
| 2025-05-20 | 29.45 | $30.37 | 658225 |
| 2025-05-19 | 29.36 | $30.55 | 841535 |
| 2025-05-16 | 29.23 | $30.96 | 822720 |
| 2025-05-15 | 29.05 | $31.13 | 1.3M |
| 2025-05-14 | 28.83 | $31.08 | 1.2M |
| 2025-05-13 | 28.59 | $31.44 | 854839 |
| 2025-05-12 | 28.29 | $31.23 | 2.1M |
| 2025-05-09 | 27.98 | $29.29 | 1.3M |
| 2025-05-08 | 27.85 | $29.40 | 1.4M |
| 2025-05-07 | 27.68 | $28.66 | 1.7M |
| 2025-05-06 | 27.58 | $28.45 | 946100 |
| 2025-05-05 | 27.49 | $29.10 | 1.5M |
| 2025-05-02 | 27.32 | $29.06 | 888209 |
| 2025-05-01 | 27.14 | $28.13 | 1.5M |
| 2025-04-30 | 27.03 | $27.70 | 1.6M |
| 2025-04-29 | 26.96 | $27.84 | 1.5M |
| 2025-04-28 | 26.87 | $27.49 | 2.6M |
| 2025-04-25 | 26.80 | $26.90 | 5.9M |
| 2025-04-24 | 26.79 | $26.46 | 2.3M |
| 2025-04-23 | 26.83 | $26.33 | 3.4M |
| 2025-04-22 | 26.88 | $25.51 | 1.2M |
| 2025-04-21 | 27.02 | $24.60 | 1.5M |
| 2025-04-17 | 27.28 | $24.72 | 1.3M |
| 2025-04-16 | 27.55 | $24.74 | 1.6M |
| 2025-04-15 | 27.84 | $24.70 | 2.5M |
| 2025-04-14 | 28.18 | $24.10 | 2.4M |
| 2025-04-11 | 28.60 | $23.85 | 1.9M |
| 2025-04-10 | 29.11 | $23.89 | 2.4M |
| 2025-04-09 | 29.65 | $26.36 | 4.8M |
| 2025-04-08 | 30.00 | $24.28 | 2.9M |
| 2025-04-07 | 30.60 | $24.99 | 2.4M |
| 2025-04-04 | 31.19 | $25.50 | 2.5M |
| 2025-04-03 | 31.79 | $27.28 | 2.0M |
| 2025-04-02 | 32.27 | $30.66 | 2.3M |
| 2025-04-01 | 32.44 | $30.24 | 1.9M |
| 2025-03-31 | 32.67 | $31.14 | 10.8M |
| 2025-03-28 | 32.83 | $30.68 | 1.4M |
| 2025-03-27 | 33.06 | $31.68 | 1.4M |
| 2025-03-26 | 33.20 | $31.90 | 1.4M |
| 2025-03-25 | 33.34 | $32.34 | 1.4M |
| 2025-03-24 | 33.44 | $32.92 | 892300 |
| 2025-03-21 | 33.50 | $32.01 | 3.3M |
| 2025-03-20 | 33.65 | $32.29 | 1.1M |
| 2025-03-19 | 33.80 | $32.54 | 1.0M |
| 2025-03-18 | 33.93 | $32.67 | 1.0M |
| 2025-03-17 | 34.06 | $32.63 | 1.7M |
| 2025-03-14 | 34.21 | $32.37 | 1.2M |
| 2025-03-13 | 34.41 | $31.91 | 732028 |
| 2025-03-12 | 34.67 | $32.04 | 1.4M |
| 2025-03-11 | 34.95 | $31.88 | 1.4M |
| 2025-03-10 | 35.27 | $32.26 | 1.8M |
| 2025-03-07 | 35.59 | $33.14 | 1.2M |
| 2025-03-06 | 35.84 | $33.42 | 1.4M |
| 2025-03-05 | 36.10 | $34.06 | 939248 |
| 2025-03-04 | 36.31 | $34.35 | 1.1M |
| 2025-03-03 | 36.52 | $35.13 | 942700 |
| 2025-02-28 | 36.67 | $35.67 | 1.2M |
| 2025-02-27 | 36.77 | $35.27 | 715300 |
| 2025-02-26 | 36.93 | $35.30 | 836401 |
| 2025-02-25 | 37.10 | $35.23 | 1.1M |
| 2025-02-24 | 37.30 | $35.16 | 833236 |
| 2025-02-21 | 37.53 | $35.26 | 899100 |
| 2025-02-20 | 37.76 | $36.76 | 561701 |
| 2025-02-19 | 37.87 | $37.59 | 691620 |
| 2025-02-18 | 37.90 | $37.76 | 745800 |
| 2025-02-14 | 37.91 | $37.45 | 494325 |
| 2025-02-13 | 37.96 | $37.97 | 723928 |
| 2025-02-12 | 37.96 | $37.75 | 1.0M |
| 2025-02-11 | 37.98 | $38.82 | 1.2M |
| 2025-02-10 | 37.90 | $38.25 | 963308 |
| 2025-02-07 | 37.86 | $38.39 | 947223 |
| 2025-02-06 | 37.80 | $39.07 | 967608 |
| 2025-02-05 | 37.67 | $38.33 | 875900 |
| 2025-02-04 | 37.60 | $38.15 | 688700 |
| 2025-02-03 | 37.54 | $36.99 | 1.1M |
| 2025-01-31 | 37.60 | $37.77 | 791103 |
| 2025-01-30 | 37.58 | $37.41 | 693400 |
| 2025-01-29 | 37.60 | $37.35 | 922024 |
| 2025-01-28 | 37.63 | $37.59 | 869712 |
| 2025-01-27 | 37.63 | $37.64 | 1.9M |
| 2025-01-24 | 37.63 | $36.56 | 846502 |
| 2025-01-23 | 37.74 | $36.57 | 1.0M |
| 2025-01-22 | 37.87 | $37.87 | 1.2M |
| 2025-01-21 | 37.87 | $38.27 | 1.1M |
| 2025-01-17 | 37.82 | $37.87 | 706245 |
| 2025-01-16 | 37.82 | $37.60 | 502409 |
| 2025-01-15 | 37.84 | $38.12 | 606521 |
| 2025-01-14 | 37.81 | $37.73 | 1.7M |
| 2025-01-13 | 37.82 | $35.68 | 746900 |
| 2025-01-10 | 38.05 | $34.96 | 968800 |
| 2025-01-08 | 38.37 | $36.50 | 698013 |
| 2025-01-07 | 38.57 | $36.53 | 1.2M |
| 2025-01-06 | 38.78 | $36.99 | 1.4M |
| 2025-01-03 | 38.97 | $37.22 | 575900 |
| 2025-01-02 | 39.16 | $36.95 | 563407 |
| 2024-12-31 | 39.39 | $37.88 | 806100 |
| 2024-12-30 | 39.55 | $37.85 | 424018 |
| 2024-12-27 | 39.73 | $38.08 | 587801 |
| 2024-12-26 | 39.90 | $38.63 | 706325 |
| 2024-12-24 | 40.03 | $38.26 | 208900 |
| 2024-12-23 | 40.22 | $37.96 | 486429 |
| 2024-12-20 | 40.46 | $37.84 | 2.3M |
| 2024-12-19 | 40.74 | $37.15 | 998900 |
| 2024-12-18 | 41.11 | $37.46 | 1.2M |
| 2024-12-17 | 41.50 | $39.63 | 800300 |
| 2024-12-16 | 41.69 | $40.85 | 934800 |
| 2024-12-13 | 41.78 | $40.95 | 633200 |
| 2024-12-12 | 41.87 | $41.31 | 712732 |
| 2024-12-11 | 41.93 | $41.72 | 658543 |
| 2024-12-10 | 41.95 | $41.88 | 525514 |
| 2024-12-09 | 41.96 | $42.17 | 720448 |
| 2024-12-06 | 41.94 | $42.39 | 1.2M |
| 2024-12-05 | 41.89 | $42.05 | 628000 |
| 2024-12-04 | 41.87 | $42.79 | 713731 |
| 2024-12-03 | 41.78 | $42.79 | 925837 |
| 2024-12-02 | 41.67 | $43.06 | 1.2M |
| 2024-11-29 | 41.52 | $42.43 | 367100 |
| 2024-11-27 | 41.43 | $42.24 | 570600 |
| 2024-11-26 | 41.34 | $42.57 | 795923 |
| 2024-11-25 | 41.21 | $43.55 | 767610 |
| 2024-11-22 | 40.96 | $42.63 | 832300 |
| 2024-11-21 | 40.79 | $41.89 | 448437 |
| 2024-11-20 | 40.67 | $41.24 | 454308 |
| 2024-11-19 | 40.61 | $41.76 | 1.1M |
| 2024-11-18 | 40.49 | $42.10 | 401332 |
| 2024-11-15 | 40.32 | $42.48 | 1.5M |
| 2024-11-14 | 40.10 | $42.65 | 545435 |
| 2024-11-13 | 39.83 | $42.56 | 632729 |
| 2024-11-12 | 39.54 | $42.73 | 1.4M |
| 2024-11-11 | 39.21 | $43.04 | 1.2M |
| 2024-11-08 | 38.80 | $41.66 | 1.6M |
| 2024-11-07 | 38.50 | $41.92 | 1.8M |
| 2024-11-06 | 38.14 | $43.14 | 2.9M |
| 2024-11-05 | 37.61 | $37.86 | 918400 |
| 2024-11-04 | 37.59 | $37.04 | 706000 |
| 2024-11-01 | 37.65 | $37.61 | 710909 |
| 2024-10-31 | 37.65 | $37.80 | 814916 |
| 2024-10-30 | 37.63 | $38.35 | 852412 |
| 2024-10-29 | 37.56 | $38.10 | 935100 |
| 2024-10-28 | 37.50 | $38.06 | 1.1M |
| 2024-10-25 | 37.44 | $36.81 | 1.4M |
| 2024-10-24 | 37.51 | $37.10 | 1.5M |
| 2024-10-23 | 37.55 | $36.81 | 2.1M |
| 2024-10-22 | 37.63 | $36.44 | 4.1M |
| 2024-10-21 | 37.76 | $36.21 | 8.5M |
| 2024-10-18 | 37.92 | $38.81 | 260100 |
| 2024-10-17 | 37.83 | $39.55 | 230500 |
| 2024-10-16 | 37.64 | $39.36 | 315003 |
| 2024-10-15 | 37.46 | $38.92 | 429404 |
| 2024-10-14 | 37.31 | $38.61 | 310600 |
| 2024-10-11 | 37.17 | $37.88 | 342500 |
| 2024-10-10 | 37.10 | $36.63 | 293900 |
| 2024-10-09 | 37.15 | $36.60 | 270500 |
| 2024-10-08 | 37.21 | $36.33 | 251500 |
| 2024-10-07 | 37.30 | $36.67 | 393736 |
| 2024-10-04 | 37.37 | $37.00 | 405600 |
| 2024-10-03 | 37.40 | $36.25 | 344812 |
| 2024-10-02 | 37.53 | $36.13 | 331438 |
| 2024-10-01 | 37.67 | $36.28 | 257200 |
| 2024-09-30 | 37.82 | $37.67 | 476400 |
| 2024-09-27 | 37.84 | $37.11 | 300144 |
| 2024-09-26 | 37.91 | $37.08 | 341100 |
| 2024-09-25 | 38.00 | $37.02 | 276934 |
| 2024-09-24 | 38.10 | $37.52 | 293546 |
| 2024-09-23 | 38.16 | $38.47 | 350500 |
| 2024-09-20 | 38.13 | $38.61 | 1.4M |
| 2024-09-19 | 38.08 | $39.35 | 431904 |
| 2024-09-18 | 37.95 | $38.33 | 406614 |
| 2024-09-17 | 37.91 | $38.20 | 314100 |
| 2024-09-16 | 37.88 | $38.14 | 296140 |
| 2024-09-13 | 37.85 | $37.73 | 336300 |
| 2024-09-12 | 37.86 | $36.96 | 222800 |
| 2024-09-11 | 37.96 | $36.78 | 330800 |
| 2024-09-10 | 38.08 | $37.42 | 245500 |
| 2024-09-09 | 38.15 | $37.55 | 494443 |
| 2024-09-06 | 38.21 | $37.21 | 328500 |
| 2024-09-05 | 38.32 | $38.05 | 227508 |
| 2024-09-04 | 38.34 | $38.60 | 517500 |
| 2024-09-03 | 38.32 | $39.01 | 537700 |
| 2024-08-30 | 38.25 | $39.68 | 340900 |
| 2024-08-29 | 38.09 | $39.63 | 583409 |
| 2024-08-28 | 37.93 | $39.38 | 325900 |
| 2024-08-27 | 37.78 | $38.70 | 249207 |
| 2024-08-26 | 37.68 | $39.28 | 351814 |
| 2024-08-23 | 37.52 | $39.56 | 493500 |
| 2024-08-22 | 37.30 | $37.49 | 386036 |
| 2024-08-21 | 37.28 | $37.14 | 191809 |
| 2024-08-20 | 37.29 | $37.01 | 449300 |
| 2024-08-19 | 37.32 | $37.91 | 312300 |
| 2024-08-16 | 37.26 | $37.47 | 415100 |
| 2024-08-15 | 37.24 | $36.80 | 587414 |
| 2024-08-14 | 37.29 | $36.00 | 393508 |
| 2024-08-13 | 37.42 | $36.23 | 396910 |
| 2024-08-12 | 37.55 | $35.91 | 433128 |
| 2024-08-09 | 37.72 | $36.62 | 291320 |
| 2024-08-08 | 37.84 | $36.81 | 290200 |
| 2024-08-07 | 37.94 | $36.30 | 649400 |
| 2024-08-06 | 38.12 | $36.46 | 427226 |
| 2024-08-05 | 38.29 | $36.68 | 677211 |
| 2024-08-02 | 38.46 | $37.64 | 839000 |
| 2024-08-01 | 38.55 | $39.17 | 698700 |
| 2024-07-31 | 38.48 | $41.29 | 697300 |
| 2024-07-30 | 38.19 | $41.66 | 336438 |
| 2024-07-29 | 37.82 | $41.01 | 386623 |
| 2024-07-26 | 37.49 | $41.89 | 547000 |
| 2024-07-25 | 37.02 | $41.17 | 786540 |
| 2024-07-24 | 36.59 | $40.36 | 701303 |
| 2024-07-23 | 36.19 | $40.51 | 568501 |
| 2024-07-22 | 35.73 | $40.16 | 516134 |
| 2024-07-19 | 35.27 | $38.93 | 935515 |
| 2024-07-18 | 34.88 | $39.16 | 700100 |
| 2024-07-17 | 34.43 | $39.78 | 759100 |
| 2024-07-16 | 33.87 | $38.43 | 618000 |
| 2024-07-15 | 33.39 | $36.68 | 560100 |
| 2024-07-12 | 33.04 | $35.78 | 630400 |
| 2024-07-11 | 32.76 | $35.78 | 838900 |
| 2024-07-10 | 32.44 | $34.08 | 307048 |
| 2024-07-09 | 32.26 | $33.14 | 261112 |
| 2024-07-08 | 32.17 | $32.46 | 382900 |
| 2024-07-05 | 32.14 | $32.43 | 402100 |
| 2024-07-03 | 32.11 | $32.93 | 309516 |
| 2024-07-02 | 32.03 | $33.33 | 453428 |
| 2024-07-01 | 31.89 | $32.73 | 406900 |
| 2024-06-28 | 31.80 | $32.85 | 1.3M |
| 2024-06-27 | 31.69 | $31.94 | 310000 |
| 2024-06-26 | 31.66 | $31.57 | 380205 |
| 2024-06-25 | 31.67 | $31.03 | 323000 |
| 2024-06-24 | 31.74 | $31.63 | 387603 |
| 2024-06-21 | 31.75 | $31.13 | 1.3M |
| 2024-06-20 | 31.82 | $31.48 | 308533 |
| 2024-06-18 | 31.85 | $31.52 | 374721 |
| 2024-06-17 | 31.89 | $31.37 | 448827 |
| 2024-06-14 | 31.94 | $30.90 | 315500 |
| 2024-06-13 | 32.05 | $31.47 | 203600 |
| 2024-06-12 | 32.12 | $31.81 | 369239 |
| 2024-06-11 | 32.15 | $31.05 | 477044 |
| 2024-06-10 | 32.26 | $30.73 | 304562 |
| 2024-06-07 | 32.42 | $31.60 | 297400 |
| 2024-06-06 | 32.51 | $31.69 | 249547 |
| 2024-06-05 | 32.60 | $31.58 | 243500 |
| 2024-06-04 | 32.70 | $31.42 | 347200 |
| 2024-06-03 | 32.84 | $32.04 | 247700 |
| 2024-05-31 | 32.92 | $32.63 | 326400 |
| 2024-05-30 | 32.95 | $32.12 | 271055 |
| 2024-05-29 | 33.04 | $31.58 | 475600 |
| 2024-05-28 | 33.20 | $31.95 | 291317 |
| 2024-05-24 | 33.33 | $32.33 | 255137 |
| 2024-05-23 | 33.43 | $32.31 | 273344 |
| 2024-05-22 | 33.55 | $33.49 | 269507 |
| 2024-05-21 | 33.56 | $33.75 | 262681 |
| 2024-05-20 | 33.54 | $33.48 | 305022 |
| 2024-05-17 | 33.54 | $34.37 | 336300 |
| 2024-05-16 | 33.46 | $33.96 | 280500 |
| 2024-05-15 | 33.40 | $34.13 | 245200 |
| 2024-05-14 | 33.33 | $33.78 | 224443 |
| 2024-05-13 | 33.28 | $33.38 | 297507 |
| 2024-05-10 | 33.27 | $33.79 | 218900 |
| 2024-05-09 | 33.21 | $34.13 | 260000 |
| 2024-05-08 | 33.12 | $33.79 | 210424 |
| 2024-05-07 | 33.04 | $33.71 | 344700 |
| 2024-05-06 | 32.97 | $33.63 | 364437 |
| 2024-05-03 | 32.91 | $33.48 | 301000 |
| 2024-05-02 | 32.85 | $33.34 | 318600 |
| 2024-05-01 | 32.79 | $32.62 | 354800 |
| 2024-04-30 | 32.81 | $31.77 | 275200 |
| 2024-04-29 | 32.92 | $32.57 | 499800 |
| 2024-04-26 | 32.96 | $32.28 | 244833 |
| 2024-04-25 | 33.03 | $32.48 | 439226 |
| 2024-04-24 | 33.09 | $33.11 | 590021 |
| 2024-04-23 | 33.08 | $32.88 | 703237 |
| 2024-04-22 | 33.11 | $33.57 | 304125 |
| 2024-04-19 | 33.06 | $33.22 | 513300 |
| 2024-04-18 | 33.04 | $32.18 | 446700 |
| 2024-04-17 | 33.13 | $31.82 | 1.7M |
| 2024-04-16 | 33.27 | $31.80 | 454600 |
| 2024-04-15 | 33.42 | $31.88 | 273435 |
| 2024-04-12 | 33.59 | $32.06 | 380800 |
| 2024-04-11 | 33.75 | $32.35 | 339741 |
| 2024-04-10 | 33.89 | $32.46 | 494101 |
| 2024-04-09 | 34.04 | $34.17 | 310300 |
| 2024-04-08 | 34.03 | $34.00 | 339008 |
| 2024-04-05 | 34.03 | $33.47 | 308800 |
| 2024-04-04 | 34.09 | $33.20 | 434400 |
| 2024-04-03 | 34.19 | $33.05 | 537800 |
| 2024-04-02 | 34.31 | $33.73 | 3.6M |
| 2024-04-01 | 34.37 | $34.83 | 1.7M |
| 2024-03-28 | 34.32 | $35.31 | 703815 |
| 2024-03-27 | 34.21 | $35.53 | 290000 |
| 2024-03-26 | 34.08 | $34.05 | 273000 |
| 2024-03-25 | 34.08 | $34.65 | 185400 |
| 2024-03-22 | 34.02 | $34.73 | 310200 |
| 2024-03-21 | 33.94 | $35.06 | 303109 |
| 2024-03-20 | 33.83 | $34.52 | 352809 |
| 2024-03-19 | 33.75 | $33.19 | 298000 |
| 2024-03-18 | 33.81 | $33.30 | 272700 |
| 2024-03-15 | 33.87 | $33.65 | 725749 |
| 2024-03-14 | 33.89 | $33.10 | 298000 |
| 2024-03-13 | 33.97 | $33.94 | 253900 |
| 2024-03-12 | 33.97 | $34.32 | 256341 |
| 2024-03-11 | 33.94 | $34.80 | 453948 |
| 2024-03-08 | 33.85 | $35.05 | 298114 |
| 2024-03-07 | 33.72 | $34.67 | 264100 |
| 2024-03-06 | 33.62 | $34.21 | 293800 |
| 2024-03-05 | 33.56 | $34.20 | 349301 |
| 2024-03-04 | 33.49 | $32.79 | 228400 |
| 2024-03-01 | 33.57 | $33.14 | 184812 |
| 2024-02-29 | 33.61 | $33.26 | 214103 |
| 2024-02-28 | 33.65 | $32.86 | 285322 |
| 2024-02-27 | 33.73 | $33.34 | 254800 |
| 2024-02-26 | 33.77 | $33.12 | 271100 |
| 2024-02-23 | 33.84 | $33.40 | 489800 |
| 2024-02-22 | 33.89 | $32.80 | 282200 |
| 2024-02-21 | 34.00 | $33.06 | 255719 |
| 2024-02-20 | 34.10 | $33.54 | 170600 |
| 2024-02-16 | 34.16 | $33.92 | 263200 |
| 2024-02-15 | 34.18 | $34.77 | 287800 |
| 2024-02-14 | 34.12 | $33.35 | 221914 |
| 2024-02-13 | 34.20 | $32.58 | 485300 |
| 2024-02-12 | 34.37 | $34.25 | 391200 |
| 2024-02-09 | 34.38 | $33.60 | 407400 |
| 2024-02-08 | 34.47 | $33.00 | 319617 |
| 2024-02-07 | 34.62 | $33.36 | 474543 |
| 2024-02-06 | 34.75 | $33.19 | 428528 |
| 2024-02-05 | 34.92 | $33.83 | 430442 |
| 2024-02-02 | 35.03 | $34.18 | 356119 |
| 2024-02-01 | 35.12 | $34.03 | 482100 |
| 2024-01-31 | 35.24 | $34.16 | 366600 |
| 2024-01-30 | 35.35 | $35.85 | 169800 |
| 2024-01-29 | 35.30 | $35.87 | 235800 |
| 2024-01-26 | 35.24 | $35.49 | 191316 |
| 2024-01-25 | 35.21 | $35.22 | 442400 |
| 2024-01-24 | 35.21 | $35.26 | 313739 |
| 2024-01-23 | 35.21 | $35.30 | 444306 |
| 2024-01-22 | 35.20 | $35.82 | 497639 |
| 2024-01-19 | 35.13 | $35.02 | 316600 |
| 2024-01-18 | 35.14 | $34.12 | 257000 |
| 2024-01-17 | 35.25 | $34.08 | 237900 |
| 2024-01-16 | 35.38 | $34.43 | 258407 |
| 2024-01-12 | 35.48 | $35.19 | 179300 |
| 2024-01-11 | 35.51 | $35.28 | 559800 |
| 2024-01-10 | 35.53 | $35.78 | 211600 |
| 2024-01-09 | 35.50 | $35.80 | 186500 |
| 2024-01-08 | 35.47 | $36.33 | 230500 |
| 2024-01-05 | 35.38 | $35.93 | 252200 |
| 2024-01-04 | 35.32 | $35.45 | 285108 |
| 2024-01-03 | 35.31 | $35.04 | 333300 |
| 2024-01-02 | 35.34 | $36.45 | 256421 |
| 2023-12-29 | 35.22 | $36.54 | 234100 |
| 2023-12-28 | 35.08 | $37.20 | 248743 |
| 2023-12-27 | 34.86 | $37.63 | 215348 |
| 2023-12-26 | 34.57 | $37.53 | 222705 |
| 2023-12-22 | 34.26 | $36.57 | 228300 |
| 2023-12-21 | 34.01 | $36.22 | 229317 |
| 2023-12-20 | 33.78 | $35.83 | 531447 |
| 2023-12-19 | 33.56 | $36.60 | 422534 |
| 2023-12-18 | 33.24 | $36.09 | 429016 |
| 2023-12-15 | 32.94 | $36.49 | 1.8M |
| 2023-12-14 | 32.57 | $36.22 | 591536 |
| 2023-12-13 | 32.19 | $34.85 | 563800 |
| 2023-12-12 | 31.91 | $32.96 | 373700 |
| 2023-12-11 | 31.80 | $32.91 | 422800 |
| 2023-12-08 | 31.68 | $33.83 | 492500 |
| 2023-12-07 | 31.45 | $33.01 | 303100 |
| 2023-12-06 | 31.29 | $32.28 | 251100 |
| 2023-12-05 | 31.18 | $32.07 | 298500 |
| 2023-12-04 | 31.09 | $32.67 | 346100 |
| 2023-12-01 | 30.92 | $32.00 | 379800 |
| 2023-11-30 | 30.81 | $30.57 | 372200 |
| 2023-11-29 | 30.84 | $30.86 | 413913 |
| 2023-11-28 | 30.83 | $30.70 | 374200 |
| 2023-11-27 | 30.85 | $30.90 | 215036 |
| 2023-11-24 | 30.84 | $31.56 | 102641 |
| 2023-11-22 | 30.77 | $31.37 | 186600 |
| 2023-11-21 | 30.70 | $31.61 | 269900 |
| 2023-11-20 | 30.61 | $32.16 | 315839 |
| 2023-11-17 | 30.45 | $32.04 | 255900 |
| 2023-11-16 | 30.28 | $31.63 | 279016 |
| 2023-11-15 | 30.14 | $32.21 | 304626 |
| 2023-11-14 | 29.92 | $32.05 | 459248 |
| 2023-11-13 | 29.69 | $30.25 | 402110 |
| 2023-11-10 | 29.63 | $29.78 | 212615 |
| 2023-11-09 | 29.62 | $29.63 | 256517 |
| 2023-11-08 | 29.62 | $30.44 | 174900 |
| 2023-11-07 | 29.53 | $30.90 | 267000 |
| 2023-11-06 | 29.39 | $31.75 | 366022 |
| 2023-11-03 | 29.14 | $31.99 | 442300 |
| 2023-11-02 | 28.84 | $30.62 | 337300 |
| 2023-11-01 | 28.65 | $28.85 | 214300 |
| 2023-10-31 | 28.63 | $28.81 | 227200 |
| 2023-10-30 | 28.61 | $28.82 | 344300 |
| 2023-10-27 | 28.59 | $28.07 | 352700 |
| 2023-10-26 | 28.64 | $28.23 | 250819 |
| 2023-10-25 | 28.69 | $27.74 | 357018 |
| 2023-10-24 | 28.79 | $27.45 | 407611 |
| 2023-10-23 | 28.93 | $27.73 | 301703 |
| 2023-10-20 | 29.05 | $27.81 | 473800 |
| 2023-10-19 | 29.18 | $29.70 | 378152 |
| 2023-10-18 | 29.13 | $29.03 | 287500 |
| 2023-10-17 | 29.14 | $30.10 | 437015 |
| 2023-10-16 | 29.04 | $29.31 | 338700 |
| 2023-10-13 | 29.01 | $28.65 | 340724 |
| 2023-10-12 | 29.05 | $29.31 | 260300 |
| 2023-10-11 | 29.02 | $29.37 | 327600 |
| 2023-10-10 | 28.98 | $29.26 | 206222 |
| 2023-10-09 | 28.95 | $29.04 | 242600 |
| 2023-10-06 | 28.94 | $28.91 | 352300 |
| 2023-10-05 | 28.95 | $28.85 | 342439 |
| 2023-10-04 | 28.96 | $28.52 | 268718 |
| 2023-10-03 | 29.00 | $28.07 | 268847 |
| 2023-10-02 | 29.10 | $28.52 | 554449 |
| 2023-09-29 | 29.16 | $28.78 | 518473 |
| 2023-09-28 | 29.20 | $29.03 | 400400 |
| 2023-09-27 | 29.22 | $28.68 | 367300 |
| 2023-09-26 | 29.28 | $28.46 | 344600 |
| 2023-09-25 | 29.36 | $28.73 | 285000 |
| 2023-09-22 | 29.43 | $28.10 | 382200 |
| 2023-09-21 | 29.57 | $28.62 | 313100 |
| 2023-09-20 | 29.67 | $29.40 | 380726 |
| 2023-09-19 | 29.70 | $29.67 | 283100 |
| 2023-09-18 | 29.70 | $29.45 | 258017 |
| 2023-09-15 | 29.73 | $29.95 | 2.3M |
| 2023-09-14 | 29.71 | $30.03 | 462216 |
| 2023-09-13 | 29.67 | $29.48 | 398849 |
| 2023-09-12 | 29.69 | $29.48 | 232500 |
| 2023-09-11 | 29.71 | $29.13 | 238800 |
| 2023-09-08 | 29.78 | $29.19 | 248100 |
| 2023-09-07 | 29.84 | $28.67 | 265805 |
| 2023-09-06 | 29.96 | $28.70 | 270000 |
| 2023-09-05 | 30.09 | $29.29 | 349047 |
| 2023-09-01 | 30.18 | $30.44 | 303608 |
| 2023-08-31 | 30.15 | $29.69 | 315600 |
| 2023-08-30 | 30.20 | $29.28 | 219600 |
| 2023-08-29 | 30.29 | $29.46 | 288600 |
| 2023-08-28 | 30.38 | $29.39 | 214500 |
| 2023-08-25 | 30.49 | $29.07 | 196737 |
| 2023-08-24 | 30.64 | $29.46 | 237000 |
| 2023-08-23 | 30.76 | $29.41 | 255400 |
| 2023-08-22 | 30.90 | $29.20 | 329300 |
| 2023-08-21 | 31.08 | $30.25 | 357815 |
| 2023-08-18 | 31.17 | $30.39 | 253500 |
| 2023-08-17 | 31.25 | $30.44 | 307918 |
| 2023-08-16 | 31.33 | $30.62 | 258000 |
| 2023-08-15 | 31.41 | $31.11 | 364600 |
| 2023-08-14 | 31.44 | $32.34 | 389800 |
| 2023-08-11 | 31.35 | $32.53 | 230000 |
| 2023-08-10 | 31.22 | $32.45 | 263743 |
| 2023-08-09 | 31.09 | $32.83 | 218924 |
| 2023-08-08 | 30.91 | $33.13 | 281636 |
| 2023-08-07 | 30.68 | $33.51 | 361500 |
| 2023-08-04 | 30.38 | $32.58 | 227600 |
| 2023-08-03 | 30.15 | $32.40 | 299603 |
| 2023-08-02 | 29.91 | $31.71 | 445138 |
| 2023-08-01 | 29.72 | $31.84 | 333009 |
| 2023-07-31 | 29.49 | $31.98 | 636100 |
| 2023-07-28 | 29.23 | $31.20 | 438800 |
| 2023-07-27 | 29.03 | $31.40 | 672100 |
| 2023-07-26 | 28.78 | $31.39 | 1.3M |
| 2023-07-25 | 28.50 | $29.69 | 2.8M |
| 2023-07-24 | 28.38 | $30.94 | 471200 |
| 2023-07-21 | 28.11 | $30.04 | 347000 |
| 2023-07-20 | 27.90 | $30.36 | 371200 |
| 2023-07-19 | 27.64 | $30.62 | 458600 |
| 2023-07-18 | 27.33 | $29.55 | 300636 |
| 2023-07-17 | 27.10 | $28.59 | 364600 |
| 2023-07-14 | 26.94 | $27.65 | 413000 |
| 2023-07-13 | 26.87 | $27.86 | 331000 |
| 2023-07-12 | 26.76 | $27.08 | 351600 |
| 2023-07-11 | 26.73 | $26.58 | 290515 |
| 2023-07-10 | 26.74 | $26.36 | 361611 |
| 2023-07-07 | 26.78 | $26.34 | 414042 |
| 2023-07-06 | 26.83 | $26.00 | 417229 |
| 2023-07-05 | 26.92 | $26.33 | 361800 |
| 2023-07-03 | 26.98 | $26.46 | 190000 |
| 2023-06-30 | 27.03 | $25.95 | 367159 |
| 2023-06-29 | 27.15 | $26.48 | 414000 |
| 2023-06-28 | 27.22 | $26.01 | 565900 |
| 2023-06-27 | 27.34 | $26.44 | 350400 |
| 2023-06-26 | 27.44 | $26.18 | 403106 |
| 2023-06-23 | 27.57 | $26.29 | 700700 |
| 2023-06-22 | 27.71 | $26.80 | 515200 |
| 2023-06-21 | 27.80 | $27.70 | 511900 |
| 2023-06-20 | 27.81 | $28.10 | 669712 |
| 2023-06-16 | 27.78 | $29.01 | 2.2M |
| 2023-06-15 | 27.65 | $28.55 | 394200 |
| 2023-06-14 | 27.56 | $28.08 | 547200 |
| 2023-06-13 | 27.51 | $29.08 | 510317 |
| 2023-06-12 | 27.34 | $28.56 | 370539 |
| 2023-06-09 | 27.21 | $28.86 | 244700 |
| 2023-06-08 | 27.04 | $29.57 | 456120 |
| 2023-06-07 | 26.77 | $29.42 | 643818 |
| 2023-06-06 | 26.49 | $28.50 | 464925 |
| 2023-06-05 | 26.28 | $26.73 | 544051 |
| 2023-06-02 | 26.23 | $27.85 | 807886 |
| 2023-06-01 | 26.06 | $25.69 | 440945 |
| 2023-05-31 | 26.10 | $25.56 | 586135 |
| 2023-05-30 | 26.16 | $26.04 | 557900 |
| 2023-05-26 | 26.17 | $25.83 | 379800 |
| 2023-05-25 | 26.21 | $25.53 | 473827 |
| 2023-05-24 | 26.28 | $25.94 | 417331 |
| 2023-05-23 | 26.32 | $26.56 | 488431 |
| 2023-05-22 | 26.29 | $25.72 | 383630 |
| 2023-05-19 | 26.35 | $24.80 | 560641 |
| 2023-05-18 | 26.52 | $25.27 | 654438 |
| 2023-05-17 | 26.65 | $25.71 | 701000 |
| 2023-05-16 | 26.74 | $24.31 | 328200 |
| 2023-05-15 | 27.00 | $24.44 | 365346 |
| 2023-05-12 | 27.27 | $23.60 | 263530 |
| 2023-05-11 | 27.66 | $23.90 | 351823 |
| 2023-05-10 | 28.05 | $24.44 | 547835 |
| 2023-05-09 | 28.43 | $24.28 | 343620 |
| 2023-05-08 | 28.87 | $24.57 | 428700 |
| 2023-05-05 | 29.32 | $25.41 | 848000 |
| 2023-05-04 | 29.73 | $24.08 | 900800 |
| 2023-05-03 | 30.33 | $25.30 | 711601 |
| 2023-05-02 | 30.86 | $25.66 | 731507 |
| 2023-05-01 | 31.41 | $27.03 | 697511 |
| 2023-04-28 | 31.87 | $28.62 | 839522 |
| 2023-04-27 | 32.21 | $28.11 | 724943 |
| 2023-04-26 | 32.64 | $27.37 | 652445 |
| 2023-04-25 | 33.19 | $27.53 | 1.3M |
| 2023-04-24 | 33.79 | $32.45 | 443315 |
| 2023-04-21 | 33.93 | $32.40 | 541020 |
| 2023-04-20 | 34.09 | $33.34 | 289849 |
| 2023-04-19 | 34.17 | $33.41 | 395732 |
| 2023-04-18 | 34.25 | $32.29 | 620501 |
| 2023-04-17 | 34.46 | $33.17 | 819848 |
| 2023-04-14 | 34.60 | $32.89 | 606210 |
| 2023-04-13 | 34.77 | $33.92 | 420943 |
| 2023-04-12 | 34.86 | $34.20 | 562800 |
| 2023-04-11 | 34.93 | $34.31 | 518414 |
| 2023-04-10 | 35.00 | $34.04 | 453800 |
| 2023-04-06 | 35.10 | $33.21 | 647400 |
| 2023-04-05 | 35.30 | $33.91 | 557329 |
| 2023-04-04 | 35.45 | $34.43 | 433101 |
| 2023-04-03 | 35.55 | $34.82 | 410832 |
| 2023-03-31 | 35.63 | $35.05 | 404738 |
| 2023-03-30 | 35.69 | $34.94 | 561300 |
| 2023-03-29 | 35.77 | $35.06 | 413800 |
| 2023-03-28 | 35.85 | $35.13 | 385404 |
| 2023-03-27 | 35.92 | $35.00 | 538400 |
| 2023-03-24 | 36.02 | $35.01 | 772515 |
| 2023-03-23 | 36.13 | $34.00 | 852343 |
| 2023-03-22 | 36.35 | $34.31 | 770115 |
| 2023-03-21 | 36.56 | $35.97 | 935100 |
| 2023-03-20 | 36.63 | $34.58 | 1.4M |
| 2023-03-17 | 36.84 | $34.94 | 16.0M |
| 2023-03-16 | 37.04 | $36.77 | 1.1M |
| 2023-03-15 | 37.07 | $35.51 | 1.1M |
| 2023-03-14 | 37.24 | $35.96 | 1.4M |
| 2023-03-13 | 37.37 | $33.74 | 2.1M |
| 2023-03-10 | 37.75 | $36.16 | 1.5M |
| 2023-03-09 | 37.92 | $36.36 | 1.2M |
| 2023-03-08 | 38.08 | $38.64 | 894300 |
| 2023-03-07 | 38.03 | $38.74 | 1.1M |
| 2023-03-06 | 37.95 | $40.18 | 2.5M |
| 2023-03-03 | 37.72 | $37.21 | 257600 |
| 2023-03-02 | 37.77 | $36.95 | 192200 |
| 2023-03-01 | 37.86 | $37.41 | 208900 |
| 2023-02-28 | 37.90 | $37.46 | 439723 |
| 2023-02-27 | 37.95 | $37.51 | 264033 |
| 2023-02-24 | 38.00 | $37.53 | 235518 |
| 2023-02-23 | 38.04 | $37.64 | 143128 |
| 2023-02-22 | 38.09 | $37.56 | 231900 |
| 2023-02-21 | 38.14 | $37.41 | 250426 |
| 2023-02-17 | 38.22 | $38.12 | 212243 |
| 2023-02-16 | 38.23 | $37.92 | 189824 |
| 2023-02-15 | 38.26 | $38.46 | 157006 |
| 2023-02-14 | 38.24 | $38.41 | 210500 |
| 2023-02-13 | 38.22 | $38.82 | 339500 |
| 2023-02-10 | 38.16 | $38.59 | 313817 |
| 2023-02-09 | 38.12 | $38.38 | 283803 |
| 2023-02-08 | 38.09 | $39.25 | 257500 |
| 2023-02-07 | 37.97 | $39.41 | 349009 |
| 2023-02-06 | 37.81 | $39.53 | 475300 |
| 2023-02-03 | 37.63 | $40.17 | 312036 |
| 2023-02-02 | 37.37 | $39.96 | 297600 |
| 2023-02-01 | 37.09 | $39.12 | 240143 |
| 2023-01-31 | 36.88 | $38.69 | 279700 |
| 2023-01-30 | 36.69 | $37.83 | 205700 |
| 2023-01-27 | 36.57 | $38.21 | 246032 |
| 2023-01-26 | 36.40 | $38.04 | 202940 |
| 2023-01-25 | 36.22 | $37.72 | 332500 |
| 2023-01-24 | 36.07 | $37.97 | 519500 |
| 2023-01-23 | 35.87 | $36.55 | 193500 |
| 2023-01-20 | 35.79 | $36.38 | 316600 |
| 2023-01-19 | 35.73 | $35.61 | 214734 |
| 2023-01-18 | 35.75 | $35.48 | 207600 |
| 2023-01-17 | 35.77 | $36.31 | 284000 |
| 2023-01-13 | 35.72 | $36.71 | 193437 |
| 2023-01-12 | 35.61 | $36.82 | 215600 |
| 2023-01-11 | 35.49 | $36.44 | 121700 |
| 2023-01-10 | 35.39 | $36.19 | 181635 |
| 2023-01-09 | 35.30 | $36.20 | 162122 |
| 2023-01-06 | 35.21 | $36.54 | 247137 |
| 2023-01-05 | 35.07 | $35.46 | 236846 |
| 2023-01-04 | 35.03 | $35.18 | 155240 |
| 2023-01-03 | 35.01 | $35.21 | 168900 |
| 2022-12-30 | 34.99 | $35.14 | 159600 |
| 2022-12-29 | 34.97 | $35.27 | 166415 |
| 2022-12-28 | 34.94 | $34.78 | 149800 |
| 2022-12-27 | 34.96 | $35.07 | 94500 |
| 2022-12-23 | 34.95 | $34.94 | 120200 |
| 2022-12-22 | 34.95 | $34.88 | 212700 |
| 2022-12-21 | 34.95 | $34.67 | 206542 |
| 2022-12-20 | 34.98 | $34.16 | 250300 |
| 2022-12-19 | 35.07 | $34.19 | 255510 |
| 2022-12-16 | 35.16 | $34.05 | 857822 |
| 2022-12-15 | 35.28 | $34.08 | 362244 |
| 2022-12-14 | 35.41 | $35.14 | 245100 |
| 2022-12-13 | 35.43 | $35.69 | 320332 |
| 2022-12-12 | 35.41 | $36.17 | 282922 |
| 2022-12-09 | 35.33 | $36.28 | 260300 |
| 2022-12-08 | 35.23 | $36.63 | 241331 |
| 2022-12-07 | 35.08 | $36.16 | 257300 |
| 2022-12-06 | 34.96 | $35.60 | 232300 |
| 2022-12-05 | 34.90 | $35.47 | 294508 |
| 2022-12-02 | 34.84 | $36.26 | 275805 |
| 2022-12-01 | 34.69 | $35.93 | 270700 |
| 2022-11-30 | 34.56 | $35.67 | 579700 |
| 2022-11-29 | 34.44 | $34.57 | 188445 |
| 2022-11-28 | 34.42 | $34.63 | 261100 |
| 2022-11-25 | 34.40 | $35.43 | 109441 |
| 2022-11-23 | 34.29 | $34.85 | 178500 |
| 2022-11-22 | 34.24 | $35.39 | 210125 |
| 2022-11-21 | 34.11 | $34.79 | 239200 |
| 2022-11-18 | 34.04 | $34.29 | 275000 |
| 2022-11-17 | 34.02 | $33.90 | 190045 |
| 2022-11-16 | 34.03 | $34.34 | 244600 |
| 2022-11-15 | 34.00 | $34.75 | 202000 |
| 2022-11-14 | 33.92 | $34.49 | 163622 |
| 2022-11-11 | 33.86 | $34.48 | 207200 |
| 2022-11-10 | 33.79 | $35.35 | 340035 |
| 2022-11-09 | 33.63 | $33.68 | 204300 |
| 2022-11-08 | 33.62 | $34.27 | 175012 |
| 2022-11-07 | 33.55 | $34.44 | 198447 |
| 2022-11-04 | 33.46 | $34.67 | 171300 |
| 2022-11-03 | 33.33 | $33.90 | 184200 |
| 2022-11-02 | 33.27 | $33.79 | 366200 |
| 2022-11-01 | 33.22 | $34.21 | 168800 |
| 2022-10-31 | 33.12 | $34.54 | 208000 |
| 2022-10-28 | 32.97 | $34.60 | 329527 |
| 2022-10-27 | 32.79 | $34.07 | 179900 |
| 2022-10-26 | 32.66 | $33.71 | 187300 |
| 2022-10-25 | 32.55 | $33.44 | 355900 |
| 2022-10-24 | 32.46 | $32.77 | 360300 |
| 2022-10-21 | 32.42 | $32.42 | 320111 |
| 2022-10-20 | 32.42 | $31.42 | 290408 |
| 2022-10-19 | 32.53 | $33.17 | 216215 |
| 2022-10-18 | 32.46 | $33.65 | 193618 |
| 2022-10-17 | 32.34 | $33.58 | 179428 |
| 2022-10-14 | 32.21 | $32.56 | 155400 |
| 2022-10-13 | 32.17 | $32.76 | 195721 |
| 2022-10-12 | 32.11 | $31.27 | 132513 |
| 2022-10-11 | 32.19 | $31.39 | 203323 |
| 2022-10-10 | 32.28 | $31.46 | 125900 |
| 2022-10-07 | 32.37 | $31.23 | 240022 |
| 2022-10-06 | 32.49 | $32.03 | 146300 |
| 2022-10-05 | 32.53 | $32.26 | 141805 |
| 2022-10-04 | 32.56 | $32.50 | 272329 |
| 2022-10-03 | 32.57 | $31.26 | 220333 |
| 2022-09-30 | 32.71 | $30.38 | 330700 |
| 2022-09-29 | 32.95 | $31.31 | 197600 |
| 2022-09-28 | 33.12 | $32.01 | 250400 |
| 2022-09-27 | 33.24 | $31.67 | 171133 |
| 2022-09-26 | 33.41 | $32.20 | 161400 |
| 2022-09-23 | 33.53 | $32.48 | 201100 |
| 2022-09-22 | 33.64 | $33.04 | 162100 |
| 2022-09-21 | 33.71 | $33.65 | 191400 |
| 2022-09-20 | 33.71 | $34.35 | 201600 |
| 2022-09-19 | 33.65 | $34.48 | 285700 |
| 2022-09-16 | 33.56 | $33.33 | 447743 |
| 2022-09-15 | 33.58 | $33.69 | 444000 |
| 2022-09-14 | 33.57 | $33.46 | 290719 |
| 2022-09-13 | 33.58 | $33.50 | 359100 |
| 2022-09-12 | 33.59 | $34.46 | 291322 |
| 2022-09-09 | 33.50 | $33.81 | 194205 |
| 2022-09-08 | 33.47 | $33.40 | 248100 |
| 2022-09-07 | 33.48 | $33.48 | 518515 |
| 2022-09-06 | 33.48 | $32.47 | 365700 |
| 2022-09-02 | 33.58 | $32.19 | 165900 |
| 2022-09-01 | 33.73 | $32.38 | 139200 |
| 2022-08-31 | 33.87 | $32.45 | 156105 |
| 2022-08-30 | 34.02 | $32.84 | 172900 |
| 2022-08-29 | 34.14 | $33.16 | 220200 |
| 2022-08-26 | 34.25 | $33.36 | 208600 |
| 2022-08-25 | 34.34 | $33.84 | 150937 |
| 2022-08-24 | 34.39 | $33.60 | 201743 |
| 2022-08-23 | 34.48 | $33.88 | 184400 |
| 2022-08-22 | 34.54 | $34.36 | 230600 |
| 2022-08-19 | 34.56 | $35.15 | 176642 |
| 2022-08-18 | 34.50 | $35.80 | 161617 |
| 2022-08-17 | 34.36 | $35.55 | 202800 |
| 2022-08-16 | 34.23 | $35.64 | 119700 |
| 2022-08-15 | 34.09 | $35.19 | 235800 |
| 2022-08-12 | 33.97 | $34.93 | 198529 |
| 2022-08-11 | 33.87 | $34.21 | 184900 |
| 2022-08-10 | 33.83 | $34.14 | 389749 |
| 2022-08-09 | 33.80 | $33.36 | 371720 |
| 2022-08-08 | 33.85 | $33.58 | 339224 |
| 2022-08-05 | 33.88 | $33.32 | 340700 |
| 2022-08-04 | 33.93 | $33.21 | 189600 |
| 2022-08-03 | 34.01 | $33.77 | 276329 |
| 2022-08-02 | 34.04 | $33.70 | 176236 |
| 2022-08-01 | 34.07 | $34.29 | 320018 |
| 2022-07-29 | 34.05 | $34.59 | 279400 |
| 2022-07-28 | 33.99 | $34.12 | 353300 |
| 2022-07-27 | 33.98 | $33.80 | 354100 |
| 2022-07-26 | 34.00 | $33.75 | 224414 |
| 2022-07-25 | 34.02 | $34.32 | 299816 |
| 2022-07-22 | 33.99 | $34.31 | 354607 |
| 2022-07-21 | 33.96 | $34.81 | 478820 |
| 2022-07-20 | 33.87 | $34.92 | 255705 |
| 2022-07-19 | 33.76 | $34.57 | 255600 |
| 2022-07-18 | 33.67 | $33.61 | 271918 |
| 2022-07-15 | 33.68 | $33.69 | 367122 |
| 2022-07-14 | 33.68 | $32.61 | 179300 |
| 2022-07-13 | 33.79 | $33.02 | 161400 |
| 2022-07-12 | 33.87 | $33.82 | 202134 |
| 2022-07-11 | 33.88 | $33.92 | 207136 |
| 2022-07-08 | 33.87 | $34.19 | 173117 |
| 2022-07-07 | 33.84 | $34.35 | 436900 |
| 2022-07-06 | 33.79 | $34.27 | 229600 |
| 2022-07-05 | 33.73 | $34.44 | 432303 |
| 2022-07-01 | 33.66 | $34.52 | 412524 |
| 2022-06-30 | 33.57 | $33.92 | 388300 |
| 2022-06-29 | 33.53 | $33.94 | 363922 |
| 2022-06-28 | 33.49 | $33.96 | 372500 |
| 2022-06-27 | 33.44 | $33.88 | 321200 |
| 2022-06-24 | 33.40 | $33.87 | 807100 |
| 2022-06-23 | 33.35 | $32.88 | 324500 |
| 2022-06-22 | 33.39 | $33.17 | 315500 |
| 2022-06-21 | 33.42 | $33.00 | 439300 |
| 2022-06-17 | 33.46 | $32.64 | 1.0M |
| 2022-06-16 | 33.55 | $31.61 | 345736 |
| 2022-06-15 | 33.75 | $32.64 | 428305 |
| 2022-06-14 | 33.87 | $32.04 | 476100 |
| 2022-06-13 | 34.06 | $31.86 | 456747 |
| 2022-06-10 | 34.29 | $32.62 | 430008 |
| 2022-06-09 | 34.47 | $33.10 | 316500 |
| 2022-06-08 | 34.61 | $34.16 | 256800 |
| 2022-06-07 | 34.66 | $34.91 | 247600 |
| 2022-06-06 | 34.64 | $34.38 | 188400 |
| 2022-06-03 | 34.66 | $34.24 | 171825 |
| 2022-06-02 | 34.71 | $34.84 | 256737 |
| 2022-06-01 | 34.69 | $33.88 | 313647 |
| 2022-05-31 | 34.78 | $35.26 | 415519 |
| 2022-05-27 | 34.73 | $35.13 | 170037 |
| 2022-05-26 | 34.69 | $34.82 | 194700 |
| 2022-05-25 | 34.67 | $34.46 | 213802 |
| 2022-05-24 | 34.69 | $34.26 | 162100 |
| 2022-05-23 | 34.74 | $34.39 | 188634 |
| 2022-05-20 | 34.78 | $34.07 | 256711 |
| 2022-05-19 | 34.85 | $33.67 | 310502 |
| 2022-05-18 | 34.97 | $34.41 | 259847 |
| 2022-05-17 | 35.03 | $35.13 | 187305 |
| 2022-05-16 | 35.02 | $34.05 | 197300 |
| 2022-05-13 | 35.13 | $34.18 | 252000 |
| 2022-05-12 | 35.23 | $34.51 | 254323 |
| 2022-05-11 | 35.30 | $34.59 | 351900 |
| 2022-05-10 | 35.38 | $34.37 | 276237 |
| 2022-05-09 | 35.48 | $34.70 | 310447 |
| 2022-05-06 | 35.56 | $34.41 | 212300 |
| 2022-05-05 | 35.68 | $34.80 | 273930 |
| 2022-05-04 | 35.78 | $35.59 | 237341 |
| 2022-05-03 | 35.80 | $34.78 | 209345 |
| 2022-05-02 | 35.90 | $34.47 | 252100 |
| 2022-04-29 | 36.06 | $33.78 | 255925 |
| 2022-04-28 | 36.30 | $34.98 | 300200 |
| 2022-04-27 | 36.43 | $34.68 | 238000 |
| 2022-04-26 | 36.62 | $34.80 | 335842 |
| 2022-04-25 | 36.81 | $35.64 | 450400 |
| 2022-04-22 | 36.93 | $36.10 | 382910 |
| 2022-04-21 | 37.02 | $37.16 | 434900 |
| 2022-04-20 | 37.01 | $37.99 | 243900 |
| 2022-04-19 | 36.90 | $37.47 | 468200 |
| 2022-04-18 | 36.84 | $36.00 | 245400 |
| 2022-04-14 | 36.93 | $35.85 | 258300 |
| 2022-04-13 | 37.05 | $36.30 | 141231 |
| 2022-04-12 | 37.12 | $35.82 | 240923 |
| 2022-04-11 | 37.26 | $35.85 | 191700 |
| 2022-04-08 | 37.41 | $35.68 | 343034 |
| 2022-04-07 | 37.59 | $35.40 | 249300 |
| 2022-04-06 | 37.82 | $35.58 | 203600 |
| 2022-04-05 | 38.06 | $36.28 | 263300 |
| 2022-04-04 | 38.25 | $36.26 | 198546 |
| 2022-04-01 | 38.46 | $36.62 | 352116 |
| 2022-03-31 | 38.65 | $36.69 | 291300 |
| 2022-03-30 | 38.85 | $37.30 | 334423 |
| 2022-03-29 | 39.02 | $38.80 | 177704 |
| 2022-03-28 | 39.04 | $38.18 | 214900 |
| 2022-03-25 | 39.13 | $38.58 | 345100 |
| 2022-03-24 | 39.19 | $37.84 | 130509 |
| 2022-03-23 | 39.33 | $37.88 | 378600 |
| 2022-03-22 | 39.48 | $39.08 | 163200 |
| 2022-03-21 | 39.53 | $38.68 | 182404 |
| 2022-03-18 | 39.62 | $39.10 | 757030 |
| 2022-03-17 | 39.67 | $39.53 | 161117 |
| 2022-03-16 | 39.69 | $40.04 | 191236 |
| 2022-03-15 | 39.65 | $39.33 | 155310 |
| 2022-03-14 | 39.68 | $39.57 | 159100 |
| 2022-03-11 | 39.69 | $39.67 | 257600 |
| 2022-03-10 | 39.70 | $39.07 | 223900 |
| 2022-03-09 | 39.76 | $39.12 | 174824 |
| 2022-03-08 | 39.83 | $38.07 | 378900 |
| 2022-03-07 | 40.02 | $37.81 | 319439 |
| 2022-03-04 | 40.25 | $39.01 | 297400 |
| 2022-03-03 | 40.38 | $40.39 | 259600 |
| 2022-03-02 | 40.38 | $40.57 | 263600 |
| 2022-03-01 | 40.36 | $38.78 | 384325 |
| 2022-02-28 | 40.52 | $40.63 | 428943 |
| 2022-02-25 | 40.51 | $41.37 | 450329 |
| 2022-02-24 | 40.42 | $39.25 | 310000 |
| 2022-02-23 | 40.54 | $39.97 | 202100 |
| 2022-02-22 | 40.60 | $40.57 | 272000 |
| 2022-02-18 | 40.61 | $40.99 | 242300 |
| 2022-02-17 | 40.57 | $40.78 | 282943 |
| 2022-02-16 | 40.55 | $41.55 | 149600 |
| 2022-02-15 | 40.44 | $41.67 | 266512 |
| 2022-02-14 | 40.31 | $40.34 | 217200 |
| 2022-02-11 | 40.31 | $40.52 | 298800 |
| 2022-02-10 | 40.28 | $40.20 | 292428 |
| 2022-02-09 | 40.29 | $40.28 | 185342 |
| 2022-02-08 | 40.29 | $41.25 | 232100 |
| 2022-02-07 | 40.19 | $40.46 | 143246 |
| 2022-02-04 | 40.17 | $40.44 | 259100 |
| 2022-02-03 | 40.14 | $40.00 | 312700 |
| 2022-02-02 | 40.15 | $40.00 | 387800 |
| 2022-02-01 | 40.17 | $41.33 | 305000 |
| 2022-01-31 | 40.04 | $40.72 | 380900 |
| 2022-01-28 | 39.97 | $40.54 | 542404 |
| 2022-01-27 | 39.91 | $39.61 | 563024 |
| 2022-01-26 | 39.95 | $40.78 | 533223 |
| 2022-01-25 | 39.86 | $41.00 | 482936 |
| 2022-01-24 | 39.74 | $39.84 | 467634 |
| 2022-01-21 | 39.73 | $39.37 | 460700 |
| 2022-01-20 | 39.77 | $40.00 | 240600 |
| 2022-01-19 | 39.74 | $40.97 | 345616 |
| 2022-01-18 | 39.61 | $41.81 | 272200 |
| 2022-01-14 | 39.38 | $42.12 | 198345 |
| 2022-01-13 | 39.09 | $41.90 | 330232 |
| 2022-01-12 | 38.80 | $41.32 | 268400 |
| 2022-01-11 | 38.53 | $41.42 | 188834 |
| 2022-01-10 | 38.23 | $41.40 | 350800 |
| 2022-01-07 | 37.89 | $41.19 | 280125 |
| 2022-01-06 | 37.54 | $41.12 | 365600 |
| 2022-01-05 | 37.17 | $39.45 | 304400 |
| 2022-01-04 | 36.93 | $39.18 | 320800 |
| 2022-01-03 | 36.69 | $37.90 | 207849 |
| 2021-12-31 | 36.56 | $37.29 | 101500 |
| 2021-12-30 | 36.49 | $37.36 | 147142 |
| 2021-12-29 | 36.39 | $37.85 | 145625 |
| 2021-12-28 | 36.24 | $38.17 | 194106 |
| 2021-12-27 | 36.04 | $38.05 | 256837 |
| 2021-12-23 | 35.83 | $37.44 | 156300 |
| 2021-12-22 | 35.66 | $37.11 | 205106 |
| 2021-12-21 | 35.50 | $36.64 | 498200 |
| 2021-12-20 | 35.38 | $35.75 | 408600 |
| 2021-12-17 | 35.34 | $36.27 | 1.3M |
| 2021-12-16 | 35.25 | $36.45 | 339800 |
| 2021-12-15 | 35.12 | $35.95 | 490245 |
| 2021-12-14 | 35.03 | $35.84 | 425900 |
| 2021-12-13 | 34.95 | $35.29 | 453200 |
| 2021-12-10 | 34.91 | $35.46 | 329000 |
| 2021-12-09 | 34.85 | $34.25 | 162949 |
| 2021-12-08 | 34.92 | $34.59 | 206700 |
| 2021-12-07 | 34.95 | $34.77 | 285000 |
| 2021-12-06 | 34.97 | $35.24 | 349335 |
| 2021-12-03 | 34.94 | $34.11 | 368507 |
| 2021-12-02 | 35.03 | $34.15 | 593000 |
| 2021-12-01 | 35.12 | $32.49 | 318340 |
| 2021-11-30 | 35.40 | $32.51 | 286600 |
| 2021-11-29 | 35.71 | $33.28 | 221600 |
| 2021-11-26 | 35.96 | $33.63 | 241924 |
| 2021-11-24 | 36.21 | $35.69 | 105307 |
| 2021-11-23 | 36.26 | $36.16 | 160106 |
| 2021-11-22 | 36.27 | $35.96 | 233200 |
| 2021-11-19 | 36.30 | $34.86 | 249500 |
| 2021-11-18 | 36.46 | $35.14 | 318200 |
| 2021-11-17 | 36.59 | $35.50 | 147121 |
| 2021-11-16 | 36.71 | $36.19 | 184300 |
| 2021-11-15 | 36.76 | $36.28 | 189200 |
| 2021-11-12 | 36.81 | $36.52 | 170049 |
| 2021-11-11 | 36.85 | $37.07 | 187200 |
| 2021-11-10 | 36.82 | $36.93 | 147614 |
| 2021-11-09 | 36.81 | $36.91 | 232817 |
| 2021-11-08 | 36.80 | $37.25 | 155300 |
| 2021-11-05 | 36.75 | $36.80 | 474200 |
| 2021-11-04 | 36.75 | $36.18 | 273800 |
| 2021-11-03 | 36.81 | $37.36 | 499349 |
| 2021-11-02 | 36.75 | $37.10 | 224400 |
| 2021-11-01 | 36.71 | $37.66 | 339104 |
| 2021-10-29 | 36.61 | $35.87 | 221300 |
| 2021-10-28 | 36.69 | $35.39 | 190600 |
| 2021-10-27 | 36.83 | $34.77 | 340600 |
| 2021-10-26 | 37.04 | $36.86 | 214701 |
| 2021-10-25 | 37.06 | $37.33 | 233006 |
| 2021-10-22 | 37.03 | $36.90 | 484000 |
| 2021-10-21 | 37.05 | $37.29 | 136900 |
| 2021-10-20 | 37.02 | $37.64 | 142744 |
| 2021-10-19 | 36.96 | $36.86 | 179900 |
| 2021-10-18 | 36.97 | $36.75 | 156300 |
| 2021-10-15 | 36.99 | $37.38 | 256600 |
| 2021-10-14 | 36.95 | $37.40 | 239814 |
| 2021-10-13 | 36.90 | $37.15 | 195900 |
| 2021-10-12 | 36.88 | $37.41 | 160929 |
| 2021-10-11 | 36.82 | $37.54 | 169218 |
| 2021-10-08 | 36.75 | $38.36 | 126400 |
| 2021-10-07 | 36.58 | $38.05 | 354026 |
| 2021-10-06 | 36.42 | $37.74 | 127500 |
| 2021-10-05 | 36.28 | $37.93 | 122501 |
| 2021-10-04 | 36.11 | $37.92 | 238900 |
| 2021-10-01 | 35.92 | $37.79 | 166400 |
| 2021-09-30 | 35.72 | $36.85 | 172200 |
| 2021-09-29 | 35.60 | $37.33 | 139300 |
| 2021-09-28 | 35.42 | $36.88 | 215000 |
| 2021-09-27 | 35.27 | $37.25 | 319400 |
| 2021-09-24 | 35.06 | $35.77 | 191100 |
| 2021-09-23 | 34.98 | $35.33 | 234521 |
| 2021-09-22 | 34.95 | $34.18 | 270700 |
| 2021-09-21 | 35.03 | $33.44 | 364643 |
| 2021-09-20 | 35.19 | $33.53 | 351534 |
| 2021-09-17 | 35.37 | $34.15 | 1.7M |
| 2021-09-16 | 35.50 | $33.76 | 335600 |
| 2021-09-15 | 35.68 | $33.97 | 392000 |
| 2021-09-14 | 35.86 | $33.64 | 312100 |
| 2021-09-13 | 36.09 | $34.56 | 276531 |
| 2021-09-10 | 36.25 | $34.50 | 208001 |
| 2021-09-09 | 36.44 | $35.00 | 317700 |
| 2021-09-08 | 36.59 | $35.03 | 284900 |
| 2021-09-07 | 36.75 | $35.67 | 305100 |
| 2021-09-03 | 36.87 | $36.19 | 143229 |
| 2021-09-02 | 36.94 | $36.36 | 145500 |
| 2021-09-01 | 37.00 | $36.54 | 117600 |
| 2021-08-31 | 37.05 | $37.00 | 220100 |
| 2021-08-30 | 37.05 | $36.80 | 201100 |
| 2021-08-27 | 37.08 | $37.98 | 286900 |
| 2021-08-26 | 36.98 | $36.71 | 210942 |
| 2021-08-25 | 37.01 | $37.58 | 182244 |
| 2021-08-24 | 36.95 | $37.60 | 166000 |
| 2021-08-23 | 36.88 | $37.51 | 215329 |
| 2021-08-20 | 36.82 | $37.49 | 228200 |
| 2021-08-19 | 36.75 | $36.79 | 230600 |
| 2021-08-18 | 36.74 | $36.95 | 228000 |
| 2021-08-17 | 36.72 | $37.21 | 196000 |
| 2021-08-16 | 36.67 | $37.53 | 205500 |
| 2021-08-13 | 36.58 | $37.67 | 233800 |
| 2021-08-12 | 36.47 | $37.99 | 264639 |
| 2021-08-11 | 36.30 | $38.06 | 243910 |
| 2021-08-10 | 36.12 | $37.39 | 152120 |
| 2021-08-09 | 35.99 | $36.79 | 289500 |
| 2021-08-06 | 35.90 | $37.19 | 248300 |
| 2021-08-05 | 35.77 | $35.97 | 134300 |
| 2021-08-04 | 35.74 | $35.32 | 266300 |
| 2021-08-03 | 35.79 | $35.68 | 311100 |
| 2021-08-02 | 35.80 | $35.05 | 316400 |
| 2021-07-30 | 35.88 | $35.47 | 301520 |
| 2021-07-29 | 35.92 | $36.06 | 193000 |
| 2021-07-28 | 35.91 | $35.77 | 403719 |
| 2021-07-27 | 35.92 | $35.65 | 335900 |
| 2021-07-26 | 35.95 | $35.61 | 303000 |
| 2021-07-23 | 35.99 | $35.16 | 433101 |
| 2021-07-22 | 36.07 | $34.46 | 392200 |
| 2021-07-21 | 36.24 | $35.94 | 320800 |
| 2021-07-20 | 36.28 | $35.34 | 480016 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
42.06
2026-07-17
Close Price
$42.65
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
24.99
Average
34.73
Maximum
42.51
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.06 | $42.65 | 1.3M |
| 2026-07-16 | 41.95 | $43.25 | 1.6M |
| 2026-07-15 | 41.76 | $42.35 | 1.1M |
| 2026-07-14 | 41.65 | $41.82 | 1.0M |
| 2026-07-13 | 41.58 | $42.02 | 952458 |
| 2026-07-10 | 41.48 | $42.06 | 810221 |
| 2026-07-09 | 41.36 | $41.56 | 1.1M |
| 2026-07-08 | 41.27 | $40.68 | 1.3M |
| 2026-07-07 | 41.26 | $41.57 | 849600 |
| 2026-07-06 | 41.14 | $42.20 | 834204 |
| 2026-07-02 | 40.94 | $42.26 | 1.1M |
| 2026-07-01 | 40.71 | $43.19 | 1.7M |
| 2026-06-30 | 40.36 | $42.31 | 1.4M |
| 2026-06-29 | 40.07 | $42.27 | 1.9M |
| 2026-06-26 | 39.76 | $41.86 | 4.7M |
| 2026-06-25 | 39.47 | $41.67 | 1.0M |
| 2026-06-24 | 39.18 | $40.81 | 1.3M |
| 2026-06-23 | 38.96 | $40.36 | 882209 |
| 2026-06-22 | 38.77 | $39.62 | 735922 |
| 2026-06-18 | 38.64 | $39.16 | 2.3M |
| 2026-06-17 | 38.55 | $38.68 | 1.7M |
| 2026-06-16 | 38.49 | $39.61 | 905707 |
| 2026-06-15 | 38.33 | $39.55 | 831300 |
| 2026-06-12 | 38.16 | $40.30 | 868645 |
| 2026-06-11 | 37.91 | $39.50 | 869535 |
| 2026-06-10 | 37.71 | $38.77 | 913463 |
| 2026-06-09 | 37.58 | $38.63 | 1.0M |
| 2026-06-08 | 37.45 | $37.92 | 617500 |
| 2026-06-05 | 37.39 | $37.96 | 784700 |
| 2026-06-04 | 37.33 | $37.76 | 1.6M |
| 2026-06-03 | 37.29 | $36.34 | 1.8M |
| 2026-06-02 | 37.39 | $37.65 | 789307 |
| 2026-06-01 | 37.36 | $36.88 | 863200 |
| 2026-05-29 | 37.41 | $37.62 | 933513 |
| 2026-05-28 | 37.39 | $37.74 | 661559 |
| 2026-05-27 | 37.36 | $37.64 | 791147 |
| 2026-05-26 | 37.34 | $38.20 | 1.0M |
| 2026-05-22 | 37.26 | $37.56 | 947505 |
| 2026-05-21 | 37.24 | $37.67 | 968446 |
| 2026-05-20 | 37.22 | $37.68 | 997640 |
| 2026-05-19 | 37.19 | $36.67 | 873900 |
| 2026-05-18 | 37.26 | $36.79 | 869900 |
| 2026-05-15 | 37.33 | $36.33 | 980900 |
| 2026-05-14 | 37.46 | $36.84 | 952900 |
| 2026-05-13 | 37.54 | $36.48 | 1.2M |
| 2026-05-12 | 37.67 | $37.04 | 1.1M |
| 2026-05-11 | 37.74 | $36.99 | 849347 |
| 2026-05-08 | 37.83 | $37.96 | 707347 |
| 2026-05-07 | 37.82 | $37.82 | 776848 |
| 2026-05-06 | 37.84 | $38.39 | 1.0M |
| 2026-05-05 | 37.79 | $37.84 | 643600 |
| 2026-05-04 | 37.79 | $37.21 | 879313 |
| 2026-05-01 | 37.85 | $37.91 | 1.2M |
| 2026-04-30 | 37.83 | $37.65 | 1.6M |
| 2026-04-29 | 37.83 | $37.17 | 864400 |
| 2026-04-28 | 37.87 | $38.10 | 849821 |
| 2026-04-27 | 37.80 | $38.01 | 871008 |
| 2026-04-24 | 37.72 | $37.40 | 1.1M |
| 2026-04-23 | 37.70 | $37.91 | 1.4M |
| 2026-04-22 | 37.61 | $37.22 | 1.3M |
| 2026-04-21 | 37.58 | $37.56 | 1.9M |
| 2026-04-20 | 37.50 | $38.73 | 1.6M |
| 2026-04-17 | 37.29 | $38.87 | 1.3M |
| 2026-04-16 | 37.05 | $37.83 | 686742 |
| 2026-04-15 | 36.88 | $38.03 | 1.0M |
| 2026-04-14 | 36.68 | $38.03 | 603531 |
| 2026-04-13 | 36.46 | $38.34 | 814100 |
| 2026-04-10 | 36.19 | $38.03 | 889733 |
| 2026-04-09 | 35.93 | $38.78 | 896300 |
| 2026-04-08 | 35.59 | $37.72 | 889800 |
| 2026-04-07 | 35.33 | $36.49 | 852713 |
| 2026-04-06 | 35.19 | $36.33 | 852809 |
| 2026-04-02 | 35.05 | $36.09 | 869314 |
| 2026-04-01 | 34.94 | $35.99 | 955747 |
| 2026-03-31 | 34.85 | $35.74 | 1.3M |
| 2026-03-30 | 34.79 | $34.66 | 886420 |
| 2026-03-27 | 34.84 | $34.79 | 847100 |
| 2026-03-26 | 34.90 | $35.52 | 1.0M |
| 2026-03-25 | 34.90 | $35.33 | 1.0M |
| 2026-03-24 | 34.94 | $34.94 | 866000 |
| 2026-03-23 | 35.04 | $34.69 | 1.5M |
| 2026-03-20 | 35.17 | $34.27 | 2.4M |
| 2026-03-19 | 35.38 | $34.17 | 1.0M |
| 2026-03-18 | 35.63 | $33.81 | 1.4M |
| 2026-03-17 | 35.93 | $34.51 | 955531 |
| 2026-03-16 | 36.20 | $34.20 | 859100 |
| 2026-03-13 | 36.53 | $34.30 | 1.0M |
| 2026-03-12 | 36.88 | $34.42 | 1.0M |
| 2026-03-11 | 37.24 | $34.90 | 719346 |
| 2026-03-10 | 37.59 | $35.40 | 1.7M |
| 2026-03-09 | 37.93 | $35.15 | 1.4M |
| 2026-03-06 | 38.32 | $35.49 | 1.0M |
| 2026-03-05 | 38.70 | $36.56 | 809148 |
| 2026-03-04 | 39.01 | $37.34 | 726238 |
| 2026-03-03 | 39.25 | $37.55 | 900100 |
| 2026-03-02 | 39.49 | $37.62 | 1.3M |
| 2026-02-27 | 39.72 | $37.06 | 1.4M |
| 2026-02-26 | 40.02 | $39.51 | 922800 |
| 2026-02-25 | 40.08 | $39.09 | 577957 |
| 2026-02-24 | 40.18 | $38.46 | 1.1M |
| 2026-02-23 | 40.34 | $38.87 | 1.5M |
| 2026-02-20 | 40.47 | $40.65 | 754300 |
| 2026-02-19 | 40.42 | $39.92 | 837500 |
| 2026-02-18 | 40.44 | $39.96 | 835800 |
| 2026-02-17 | 40.45 | $40.29 | 709700 |
| 2026-02-13 | 40.41 | $40.23 | 943701 |
| 2026-02-12 | 40.37 | $40.30 | 898542 |
| 2026-02-11 | 40.31 | $41.00 | 1.1M |
| 2026-02-10 | 40.17 | $41.25 | 679725 |
| 2026-02-09 | 39.97 | $41.76 | 716002 |
| 2026-02-06 | 39.71 | $41.78 | 826419 |
| 2026-02-05 | 39.43 | $41.27 | 1.2M |
| 2026-02-04 | 39.17 | $41.18 | 946100 |
| 2026-02-03 | 38.90 | $40.52 | 1.4M |
| 2026-02-02 | 38.68 | $39.57 | 1.1M |
| 2026-01-30 | 38.52 | $38.84 | 1.5M |
| 2026-01-29 | 38.42 | $39.20 | 1.3M |
| 2026-01-28 | 38.26 | $38.90 | 1.6M |
| 2026-01-27 | 38.12 | $39.32 | 819343 |
| 2026-01-26 | 37.93 | $38.95 | 1.2M |
| 2026-01-23 | 37.76 | $38.87 | 1.6M |
| 2026-01-22 | 37.59 | $39.67 | 1.8M |
| 2026-01-21 | 37.32 | $39.99 | 2.7M |
| 2026-01-20 | 37.01 | $37.36 | 792114 |
| 2026-01-16 | 36.95 | $38.34 | 1.4M |
| 2026-01-15 | 36.78 | $38.36 | 900600 |
| 2026-01-14 | 36.61 | $37.30 | 770719 |
| 2026-01-13 | 36.54 | $36.65 | 1.2M |
| 2026-01-12 | 36.52 | $36.75 | 1.1M |
| 2026-01-09 | 36.50 | $37.44 | 871000 |
| 2026-01-08 | 36.40 | $37.48 | 1.2M |
| 2026-01-07 | 36.29 | $36.74 | 1.2M |
| 2026-01-06 | 36.23 | $36.91 | 1.1M |
| 2026-01-05 | 36.15 | $36.15 | 848600 |
| 2026-01-02 | 36.13 | $35.52 | 905016 |
| 2025-12-31 | 36.18 | $35.30 | 581825 |
| 2025-12-30 | 36.23 | $35.54 | 736923 |
| 2025-12-29 | 36.26 | $36.16 | 595034 |
| 2025-12-26 | 36.22 | $36.40 | 460818 |
| 2025-12-24 | 36.14 | $36.58 | 347900 |
| 2025-12-23 | 36.04 | $36.33 | 1.1M |
| 2025-12-22 | 35.94 | $36.53 | 1.3M |
| 2025-12-19 | 35.81 | $36.60 | 3.1M |
| 2025-12-18 | 35.65 | $36.77 | 1.7M |
| 2025-12-17 | 35.44 | $36.89 | 1.2M |
| 2025-12-16 | 35.21 | $36.62 | 1.2M |
| 2025-12-15 | 34.97 | $36.85 | 1.7M |
| 2025-12-12 | 34.69 | $36.65 | 1.3M |
| 2025-12-11 | 34.41 | $36.65 | 2.0M |
| 2025-12-10 | 34.11 | $36.00 | 2.8M |
| 2025-12-09 | 33.85 | $34.54 | 1.6M |
| 2025-12-08 | 33.73 | $34.28 | 1.3M |
| 2025-12-05 | 33.62 | $34.39 | 1.3M |
| 2025-12-04 | 33.50 | $34.98 | 687403 |
| 2025-12-03 | 33.31 | $34.98 | 1.0M |
| 2025-12-02 | 33.10 | $34.13 | 963944 |
| 2025-12-01 | 32.97 | $34.45 | 913825 |
| 2025-11-28 | 32.80 | $33.83 | 519733 |
| 2025-11-26 | 32.69 | $34.03 | 1.5M |
| 2025-11-25 | 32.55 | $34.26 | 1.5M |
| 2025-11-24 | 32.38 | $32.79 | 881519 |
| 2025-11-21 | 32.36 | $32.87 | 1.6M |
| 2025-11-20 | 32.33 | $31.67 | 1.5M |
| 2025-11-19 | 32.43 | $32.26 | 1.0M |
| 2025-11-18 | 32.48 | $31.43 | 844100 |
| 2025-11-17 | 32.62 | $31.29 | 1.3M |
| 2025-11-14 | 32.78 | $32.50 | 884742 |
| 2025-11-13 | 32.84 | $32.73 | 1.2M |
| 2025-11-12 | 32.88 | $32.71 | 1.2M |
| 2025-11-11 | 32.93 | $32.72 | 604437 |
| 2025-11-10 | 33.00 | $32.66 | 924638 |
| 2025-11-07 | 33.08 | $32.74 | 891800 |
| 2025-11-06 | 33.15 | $32.36 | 904800 |
| 2025-11-05 | 33.28 | $32.80 | 1.1M |
| 2025-11-04 | 33.39 | $32.37 | 1.0M |
| 2025-11-03 | 33.55 | $32.99 | 911911 |
| 2025-10-31 | 33.67 | $32.52 | 1.4M |
| 2025-10-30 | 33.85 | $32.47 | 1.1M |
| 2025-10-29 | 34.04 | $32.82 | 1.6M |
| 2025-10-28 | 34.22 | $33.40 | 935700 |
| 2025-10-27 | 34.34 | $33.76 | 869658 |
| 2025-10-24 | 34.45 | $34.09 | 847600 |
| 2025-10-23 | 34.53 | $32.93 | 2.2M |
| 2025-10-22 | 34.73 | $34.02 | 1.1M |
| 2025-10-21 | 34.83 | $34.13 | 758400 |
| 2025-10-20 | 34.94 | $34.32 | 965500 |
| 2025-10-17 | 35.03 | $33.91 | 1.2M |
| 2025-10-16 | 35.18 | $32.91 | 1.8M |
| 2025-10-15 | 35.44 | $34.97 | 961100 |
| 2025-10-14 | 35.50 | $36.00 | 700000 |
| 2025-10-13 | 35.46 | $34.55 | 702708 |
| 2025-10-10 | 35.56 | $33.57 | 1.5M |
| 2025-10-09 | 35.76 | $36.08 | 910708 |
| 2025-10-08 | 35.72 | $36.10 | 1.0M |
| 2025-10-07 | 35.67 | $35.97 | 1.2M |
| 2025-10-06 | 35.63 | $36.13 | 863552 |
| 2025-10-03 | 35.58 | $35.68 | 825332 |
| 2025-10-02 | 35.56 | $35.12 | 872400 |
| 2025-10-01 | 35.61 | $35.19 | 893800 |
| 2025-09-30 | 35.64 | $35.29 | 990836 |
| 2025-09-29 | 35.68 | $35.60 | 1.1M |
| 2025-09-26 | 35.68 | $35.97 | 851249 |
| 2025-09-25 | 35.64 | $35.63 | 826104 |
| 2025-09-24 | 35.64 | $35.67 | 819500 |
| 2025-09-23 | 35.63 | $35.79 | 1.0M |
| 2025-09-22 | 35.60 | $36.05 | 1.0M |
| 2025-09-19 | 35.55 | $36.54 | 3.5M |
| 2025-09-18 | 35.43 | $36.56 | 1.2M |
| 2025-09-17 | 35.30 | $35.22 | 1.0M |
| 2025-09-16 | 35.29 | $34.72 | 723500 |
| 2025-09-15 | 35.32 | $34.96 | 923100 |
| 2025-09-12 | 35.32 | $35.42 | 781246 |
| 2025-09-11 | 35.27 | $35.38 | 799233 |
| 2025-09-10 | 35.23 | $35.21 | 510526 |
| 2025-09-09 | 35.18 | $35.13 | 748739 |
| 2025-09-08 | 35.13 | $35.50 | 805141 |
| 2025-09-05 | 35.03 | $35.75 | 694602 |
| 2025-09-04 | 34.89 | $36.02 | 666400 |
| 2025-09-03 | 34.70 | $35.57 | 703000 |
| 2025-09-02 | 34.53 | $35.45 | 1.2M |
| 2025-08-29 | 34.35 | $35.73 | 769100 |
| 2025-08-28 | 34.13 | $35.51 | 584800 |
| 2025-08-27 | 33.91 | $35.68 | 809248 |
| 2025-08-26 | 33.65 | $35.15 | 859626 |
| 2025-08-25 | 33.44 | $34.91 | 882704 |
| 2025-08-22 | 33.24 | $35.25 | 1.5M |
| 2025-08-21 | 33.00 | $33.32 | 753009 |
| 2025-08-20 | 32.94 | $33.65 | 1.1M |
| 2025-08-19 | 32.84 | $33.79 | 764900 |
| 2025-08-18 | 32.74 | $33.61 | 956319 |
| 2025-08-15 | 32.64 | $33.60 | 1.2M |
| 2025-08-14 | 32.55 | $34.20 | 955518 |
| 2025-08-13 | 32.39 | $34.27 | 1.4M |
| 2025-08-12 | 32.22 | $33.40 | 1.0M |
| 2025-08-11 | 32.12 | $31.90 | 839940 |
| 2025-08-08 | 32.18 | $32.04 | 1.4M |
| 2025-08-07 | 32.22 | $31.39 | 1.5M |
| 2025-08-06 | 32.34 | $31.69 | 1.8M |
| 2025-08-05 | 32.44 | $31.68 | 1.5M |
| 2025-08-04 | 32.55 | $31.23 | 1.5M |
| 2025-08-01 | 32.71 | $31.30 | 1.5M |
| 2025-07-31 | 32.87 | $31.70 | 1.0M |
| 2025-07-30 | 33.00 | $32.23 | 1.3M |
| 2025-07-29 | 33.08 | $32.94 | 1.4M |
| 2025-07-28 | 33.09 | $32.86 | 1.0M |
| 2025-07-25 | 33.09 | $33.08 | 1.1M |
| 2025-07-24 | 33.07 | $33.09 | 1.6M |
| 2025-07-23 | 33.04 | $33.68 | 1.5M |
| 2025-07-22 | 32.94 | $33.17 | 799300 |
| 2025-07-21 | 32.87 | $32.98 | 1.1M |
| 2025-07-18 | 32.81 | $33.22 | 851000 |
| 2025-07-17 | 32.71 | $33.40 | 1.2M |
| 2025-07-16 | 32.58 | $32.44 | 1.1M |
| 2025-07-15 | 32.53 | $31.97 | 1.1M |
| 2025-07-14 | 32.52 | $33.33 | 1.0M |
| 2025-07-11 | 32.37 | $33.14 | 697238 |
| 2025-07-10 | 32.23 | $33.67 | 841904 |
| 2025-07-09 | 32.03 | $33.24 | 873298 |
| 2025-07-08 | 31.87 | $33.32 | 1.1M |
| 2025-07-07 | 31.68 | $33.01 | 1.1M |
| 2025-07-03 | 31.51 | $33.54 | 599700 |
| 2025-07-02 | 31.27 | $33.19 | 949900 |
| 2025-07-01 | 31.06 | $32.66 | 1.2M |
| 2025-06-30 | 30.87 | $31.28 | 1.2M |
| 2025-06-27 | 30.82 | $31.27 | 4.1M |
| 2025-06-26 | 30.76 | $31.43 | 3.4M |
| 2025-06-25 | 30.67 | $30.79 | 886700 |
| 2025-06-24 | 30.64 | $31.19 | 1.4M |
| 2025-06-23 | 30.57 | $30.65 | 1.7M |
| 2025-06-20 | 30.54 | $29.86 | 6.3M |
| 2025-06-18 | 30.58 | $30.03 | 1.6M |
| 2025-06-17 | 30.60 | $30.06 | 1.3M |
| 2025-06-16 | 30.63 | $30.50 | 1.5M |
| 2025-06-13 | 30.62 | $30.75 | 1.4M |
| 2025-06-12 | 30.58 | $31.52 | 1.3M |
| 2025-06-11 | 30.47 | $31.74 | 2.5M |
| 2025-06-10 | 30.34 | $32.24 | 2.4M |
| 2025-06-09 | 30.15 | $31.30 | 2.0M |
| 2025-06-06 | 30.05 | $30.60 | 843018 |
| 2025-06-05 | 30.01 | $29.99 | 1.1M |
| 2025-06-04 | 30.01 | $29.80 | 960600 |
| 2025-06-03 | 30.03 | $30.22 | 1.1M |
| 2025-06-02 | 30.01 | $29.67 | 1.5M |
| 2025-05-30 | 30.03 | $30.02 | 1.4M |
| 2025-05-29 | 30.01 | $30.16 | 1.6M |
| 2025-05-28 | 29.97 | $29.81 | 1.0M |
| 2025-05-27 | 29.95 | $29.97 | 810200 |
| 2025-05-23 | 29.90 | $28.81 | 1.2M |
| 2025-05-22 | 29.95 | $29.34 | 1.2M |
| 2025-05-21 | 29.94 | $29.45 | 756700 |
| 2025-05-20 | 29.91 | $30.37 | 658225 |
| 2025-05-19 | 29.76 | $30.55 | 841535 |
| 2025-05-16 | 29.57 | $30.96 | 822720 |
| 2025-05-15 | 29.31 | $31.13 | 1.3M |
| 2025-05-14 | 29.00 | $31.08 | 1.2M |
| 2025-05-13 | 28.67 | $31.44 | 854839 |
| 2025-05-12 | 28.27 | $31.23 | 2.1M |
| 2025-05-09 | 27.85 | $29.29 | 1.3M |
| 2025-05-08 | 27.59 | $29.40 | 1.4M |
| 2025-05-07 | 27.31 | $28.66 | 1.7M |
| 2025-05-06 | 27.08 | $28.45 | 946100 |
| 2025-05-05 | 26.85 | $29.10 | 1.5M |
| 2025-05-02 | 26.54 | $29.06 | 888209 |
| 2025-05-01 | 26.22 | $28.13 | 1.5M |
| 2025-04-30 | 26.01 | $27.70 | 1.6M |
| 2025-04-29 | 25.85 | $27.84 | 1.5M |
| 2025-04-28 | 25.69 | $27.49 | 2.6M |
| 2025-04-25 | 25.58 | $26.90 | 5.9M |
| 2025-04-24 | 25.55 | $26.46 | 2.3M |
| 2025-04-23 | 25.59 | $26.33 | 3.4M |
| 2025-04-22 | 25.67 | $25.51 | 1.2M |
| 2025-04-21 | 25.86 | $24.60 | 1.5M |
| 2025-04-17 | 26.18 | $24.72 | 1.3M |
| 2025-04-16 | 26.52 | $24.74 | 1.6M |
| 2025-04-15 | 26.89 | $24.70 | 2.5M |
| 2025-04-14 | 27.31 | $24.10 | 2.4M |
| 2025-04-11 | 27.82 | $23.85 | 1.9M |
| 2025-04-10 | 28.40 | $23.89 | 2.4M |
| 2025-04-09 | 29.01 | $26.36 | 4.8M |
| 2025-04-08 | 29.41 | $24.28 | 2.9M |
| 2025-04-07 | 30.05 | $24.99 | 2.4M |
| 2025-04-04 | 30.66 | $25.50 | 2.5M |
| 2025-04-03 | 31.25 | $27.28 | 2.0M |
| 2025-04-02 | 31.70 | $30.66 | 2.3M |
| 2025-04-01 | 31.85 | $30.24 | 1.9M |
| 2025-03-31 | 32.06 | $31.14 | 10.8M |
| 2025-03-28 | 32.20 | $30.68 | 1.4M |
| 2025-03-27 | 32.41 | $31.68 | 1.4M |
| 2025-03-26 | 32.54 | $31.90 | 1.4M |
| 2025-03-25 | 32.66 | $32.34 | 1.4M |
| 2025-03-24 | 32.76 | $32.92 | 892300 |
| 2025-03-21 | 32.81 | $32.01 | 3.3M |
| 2025-03-20 | 32.96 | $32.29 | 1.1M |
| 2025-03-19 | 33.11 | $32.54 | 1.0M |
| 2025-03-18 | 33.26 | $32.67 | 1.0M |
| 2025-03-17 | 33.42 | $32.63 | 1.7M |
| 2025-03-14 | 33.61 | $32.37 | 1.2M |
| 2025-03-13 | 33.85 | $31.91 | 732028 |
| 2025-03-12 | 34.16 | $32.04 | 1.4M |
| 2025-03-11 | 34.49 | $31.88 | 1.4M |
| 2025-03-10 | 34.87 | $32.26 | 1.8M |
| 2025-03-07 | 35.24 | $33.14 | 1.2M |
| 2025-03-06 | 35.55 | $33.42 | 1.4M |
| 2025-03-05 | 35.86 | $34.06 | 939248 |
| 2025-03-04 | 36.13 | $34.35 | 1.1M |
| 2025-03-03 | 36.38 | $35.13 | 942700 |
| 2025-02-28 | 36.57 | $35.67 | 1.2M |
| 2025-02-27 | 36.72 | $35.27 | 715300 |
| 2025-02-26 | 36.92 | $35.30 | 836401 |
| 2025-02-25 | 37.13 | $35.23 | 1.1M |
| 2025-02-24 | 37.35 | $35.16 | 833236 |
| 2025-02-21 | 37.59 | $35.26 | 899100 |
| 2025-02-20 | 37.82 | $36.76 | 561701 |
| 2025-02-19 | 37.91 | $37.59 | 691620 |
| 2025-02-18 | 37.93 | $37.76 | 745800 |
| 2025-02-14 | 37.94 | $37.45 | 494325 |
| 2025-02-13 | 37.97 | $37.97 | 723928 |
| 2025-02-12 | 37.96 | $37.75 | 1.0M |
| 2025-02-11 | 37.96 | $38.82 | 1.2M |
| 2025-02-10 | 37.85 | $38.25 | 963308 |
| 2025-02-07 | 37.78 | $38.39 | 947223 |
| 2025-02-06 | 37.69 | $39.07 | 967608 |
| 2025-02-05 | 37.52 | $38.33 | 875900 |
| 2025-02-04 | 37.41 | $38.15 | 688700 |
| 2025-02-03 | 37.32 | $36.99 | 1.1M |
| 2025-01-31 | 37.33 | $37.77 | 791103 |
| 2025-01-30 | 37.27 | $37.41 | 693400 |
| 2025-01-29 | 37.25 | $37.35 | 922024 |
| 2025-01-28 | 37.24 | $37.59 | 869712 |
| 2025-01-27 | 37.21 | $37.64 | 1.9M |
| 2025-01-24 | 37.18 | $36.56 | 846502 |
| 2025-01-23 | 37.26 | $36.57 | 1.0M |
| 2025-01-22 | 37.34 | $37.87 | 1.2M |
| 2025-01-21 | 37.30 | $38.27 | 1.1M |
| 2025-01-17 | 37.21 | $37.87 | 706245 |
| 2025-01-16 | 37.17 | $37.60 | 502409 |
| 2025-01-15 | 37.17 | $38.12 | 606521 |
| 2025-01-14 | 37.14 | $37.73 | 1.7M |
| 2025-01-13 | 37.15 | $35.68 | 746900 |
| 2025-01-10 | 37.40 | $34.96 | 968800 |
| 2025-01-08 | 37.74 | $36.50 | 698013 |
| 2025-01-07 | 37.97 | $36.53 | 1.2M |
| 2025-01-06 | 38.22 | $36.99 | 1.4M |
| 2025-01-03 | 38.45 | $37.22 | 575900 |
| 2025-01-02 | 38.68 | $36.95 | 563407 |
| 2024-12-31 | 38.97 | $37.88 | 806100 |
| 2024-12-30 | 39.20 | $37.85 | 424018 |
| 2024-12-27 | 39.45 | $38.08 | 587801 |
| 2024-12-26 | 39.70 | $38.63 | 706325 |
| 2024-12-24 | 39.91 | $38.26 | 208900 |
| 2024-12-23 | 40.18 | $37.96 | 486429 |
| 2024-12-20 | 40.51 | $37.84 | 2.3M |
| 2024-12-19 | 40.86 | $37.15 | 998900 |
| 2024-12-18 | 41.31 | $37.46 | 1.2M |
| 2024-12-17 | 41.74 | $39.63 | 800300 |
| 2024-12-16 | 41.97 | $40.85 | 934800 |
| 2024-12-13 | 42.10 | $40.95 | 633200 |
| 2024-12-12 | 42.23 | $41.31 | 712732 |
| 2024-12-11 | 42.33 | $41.72 | 658543 |
| 2024-12-10 | 42.39 | $41.88 | 525514 |
| 2024-12-09 | 42.45 | $42.17 | 720448 |
| 2024-12-06 | 42.47 | $42.39 | 1.2M |
| 2024-12-05 | 42.47 | $42.05 | 628000 |
| 2024-12-04 | 42.51 | $42.79 | 713731 |
| 2024-12-03 | 42.46 | $42.79 | 925837 |
| 2024-12-02 | 42.38 | $43.06 | 1.2M |
| 2024-11-29 | 42.24 | $42.43 | 367100 |
| 2024-11-27 | 42.15 | $42.24 | 570600 |
| 2024-11-26 | 42.05 | $42.57 | 795923 |
| 2024-11-25 | 41.90 | $43.55 | 767610 |
| 2024-11-22 | 41.63 | $42.63 | 832300 |
| 2024-11-21 | 41.42 | $41.89 | 448437 |
| 2024-11-20 | 41.26 | $41.24 | 454308 |
| 2024-11-19 | 41.14 | $41.76 | 1.1M |
| 2024-11-18 | 40.95 | $42.10 | 401332 |
| 2024-11-15 | 40.69 | $42.48 | 1.5M |
| 2024-11-14 | 40.38 | $42.65 | 545435 |
| 2024-11-13 | 40.04 | $42.56 | 632729 |
| 2024-11-12 | 39.70 | $42.73 | 1.4M |
| 2024-11-11 | 39.32 | $43.04 | 1.2M |
| 2024-11-08 | 38.88 | $41.66 | 1.6M |
| 2024-11-07 | 38.57 | $41.92 | 1.8M |
| 2024-11-06 | 38.20 | $43.14 | 2.9M |
| 2024-11-05 | 37.68 | $37.86 | 918400 |
| 2024-11-04 | 37.66 | $37.04 | 706000 |
| 2024-11-01 | 37.72 | $37.61 | 710909 |
| 2024-10-31 | 37.72 | $37.80 | 814916 |
| 2024-10-30 | 37.69 | $38.35 | 852412 |
| 2024-10-29 | 37.60 | $38.10 | 935100 |
| 2024-10-28 | 37.53 | $38.06 | 1.1M |
| 2024-10-25 | 37.46 | $36.81 | 1.4M |
| 2024-10-24 | 37.51 | $37.10 | 1.5M |
| 2024-10-23 | 37.53 | $36.81 | 2.1M |
| 2024-10-22 | 37.58 | $36.44 | 4.1M |
| 2024-10-21 | 37.67 | $36.21 | 8.5M |
| 2024-10-18 | 37.79 | $38.81 | 260100 |
| 2024-10-17 | 37.66 | $39.55 | 230500 |
| 2024-10-16 | 37.46 | $39.36 | 315003 |
| 2024-10-15 | 37.28 | $38.92 | 429404 |
| 2024-10-14 | 37.13 | $38.61 | 310600 |
| 2024-10-11 | 37.01 | $37.88 | 342500 |
| 2024-10-10 | 36.96 | $36.63 | 293900 |
| 2024-10-09 | 37.04 | $36.60 | 270500 |
| 2024-10-08 | 37.11 | $36.33 | 251500 |
| 2024-10-07 | 37.22 | $36.67 | 393736 |
| 2024-10-04 | 37.29 | $37.00 | 405600 |
| 2024-10-03 | 37.34 | $36.25 | 344812 |
| 2024-10-02 | 37.47 | $36.13 | 331438 |
| 2024-10-01 | 37.62 | $36.28 | 257200 |
| 2024-09-30 | 37.76 | $37.67 | 476400 |
| 2024-09-27 | 37.79 | $37.11 | 300144 |
| 2024-09-26 | 37.88 | $37.08 | 341100 |
| 2024-09-25 | 37.99 | $37.02 | 276934 |
| 2024-09-24 | 38.10 | $37.52 | 293546 |
| 2024-09-23 | 38.18 | $38.47 | 350500 |
| 2024-09-20 | 38.18 | $38.61 | 1.4M |
| 2024-09-19 | 38.15 | $39.35 | 431904 |
| 2024-09-18 | 38.05 | $38.33 | 406614 |
| 2024-09-17 | 38.03 | $38.20 | 314100 |
| 2024-09-16 | 38.03 | $38.14 | 296140 |
| 2024-09-13 | 38.03 | $37.73 | 336300 |
| 2024-09-12 | 38.06 | $36.96 | 222800 |
| 2024-09-11 | 38.16 | $36.78 | 330800 |
| 2024-09-10 | 38.28 | $37.42 | 245500 |
| 2024-09-09 | 38.33 | $37.55 | 494443 |
| 2024-09-06 | 38.36 | $37.21 | 328500 |
| 2024-09-05 | 38.42 | $38.05 | 227508 |
| 2024-09-04 | 38.40 | $38.60 | 517500 |
| 2024-09-03 | 38.31 | $39.01 | 537700 |
| 2024-08-30 | 38.17 | $39.68 | 340900 |
| 2024-08-29 | 37.96 | $39.63 | 583409 |
| 2024-08-28 | 37.75 | $39.38 | 325900 |
| 2024-08-27 | 37.57 | $38.70 | 249207 |
| 2024-08-26 | 37.47 | $39.28 | 351814 |
| 2024-08-23 | 37.33 | $39.56 | 493500 |
| 2024-08-22 | 37.17 | $37.49 | 386036 |
| 2024-08-21 | 37.22 | $37.14 | 191809 |
| 2024-08-20 | 37.33 | $37.01 | 449300 |
| 2024-08-19 | 37.46 | $37.91 | 312300 |
| 2024-08-16 | 37.51 | $37.47 | 415100 |
| 2024-08-15 | 37.62 | $36.80 | 587414 |
| 2024-08-14 | 37.80 | $36.00 | 393508 |
| 2024-08-13 | 38.08 | $36.23 | 396910 |
| 2024-08-12 | 38.34 | $35.91 | 433128 |
| 2024-08-09 | 38.64 | $36.62 | 291320 |
| 2024-08-08 | 38.86 | $36.81 | 290200 |
| 2024-08-07 | 39.07 | $36.30 | 649400 |
| 2024-08-06 | 39.31 | $36.46 | 427226 |
| 2024-08-05 | 39.52 | $36.68 | 677211 |
| 2024-08-02 | 39.69 | $37.64 | 839000 |
| 2024-08-01 | 39.74 | $39.17 | 698700 |
| 2024-07-31 | 39.62 | $41.29 | 697300 |
| 2024-07-30 | 39.25 | $41.66 | 336438 |
| 2024-07-29 | 38.81 | $41.01 | 386623 |
| 2024-07-26 | 38.40 | $41.89 | 547000 |
| 2024-07-25 | 37.85 | $41.17 | 786540 |
| 2024-07-24 | 37.32 | $40.36 | 701303 |
| 2024-07-23 | 36.83 | $40.51 | 568501 |
| 2024-07-22 | 36.28 | $40.16 | 516134 |
| 2024-07-19 | 35.72 | $38.93 | 935515 |
| 2024-07-18 | 35.24 | $39.16 | 700100 |
| 2024-07-17 | 34.71 | $39.78 | 759100 |
| 2024-07-16 | 34.07 | $38.43 | 618000 |
| 2024-07-15 | 33.53 | $36.68 | 560100 |
| 2024-07-12 | 33.13 | $35.78 | 630400 |
| 2024-07-11 | 32.80 | $35.78 | 838900 |
| 2024-07-10 | 32.44 | $34.08 | 307048 |
| 2024-07-09 | 32.23 | $33.14 | 261112 |
| 2024-07-08 | 32.10 | $32.46 | 382900 |
| 2024-07-05 | 32.04 | $32.43 | 402100 |
| 2024-07-03 | 31.97 | $32.93 | 309516 |
| 2024-07-02 | 31.85 | $33.33 | 453428 |
| 2024-07-01 | 31.68 | $32.73 | 406900 |
| 2024-06-28 | 31.57 | $32.85 | 1.3M |
| 2024-06-27 | 31.44 | $31.94 | 310000 |
| 2024-06-26 | 31.40 | $31.57 | 380205 |
| 2024-06-25 | 31.40 | $31.03 | 323000 |
| 2024-06-24 | 31.45 | $31.63 | 387603 |
| 2024-06-21 | 31.45 | $31.13 | 1.3M |
| 2024-06-20 | 31.51 | $31.48 | 308533 |
| 2024-06-18 | 31.55 | $31.52 | 374721 |
| 2024-06-17 | 31.59 | $31.37 | 448827 |
| 2024-06-14 | 31.66 | $30.90 | 315500 |
| 2024-06-13 | 31.79 | $31.47 | 203600 |
| 2024-06-12 | 31.88 | $31.81 | 369239 |
| 2024-06-11 | 31.95 | $31.05 | 477044 |
| 2024-06-10 | 32.10 | $30.73 | 304562 |
| 2024-06-07 | 32.29 | $31.60 | 297400 |
| 2024-06-06 | 32.42 | $31.69 | 249547 |
| 2024-06-05 | 32.54 | $31.58 | 243500 |
| 2024-06-04 | 32.69 | $31.42 | 347200 |
| 2024-06-03 | 32.86 | $32.04 | 247700 |
| 2024-05-31 | 32.98 | $32.63 | 326400 |
| 2024-05-30 | 33.04 | $32.12 | 271055 |
| 2024-05-29 | 33.16 | $31.58 | 475600 |
| 2024-05-28 | 33.33 | $31.95 | 291317 |
| 2024-05-24 | 33.47 | $32.33 | 255137 |
| 2024-05-23 | 33.57 | $32.31 | 273344 |
| 2024-05-22 | 33.67 | $33.49 | 269507 |
| 2024-05-21 | 33.66 | $33.75 | 262681 |
| 2024-05-20 | 33.62 | $33.48 | 305022 |
| 2024-05-17 | 33.61 | $34.37 | 336300 |
| 2024-05-16 | 33.50 | $33.96 | 280500 |
| 2024-05-15 | 33.43 | $34.13 | 245200 |
| 2024-05-14 | 33.33 | $33.78 | 224443 |
| 2024-05-13 | 33.25 | $33.38 | 297507 |
| 2024-05-10 | 33.21 | $33.79 | 218900 |
| 2024-05-09 | 33.11 | $34.13 | 260000 |
| 2024-05-08 | 32.98 | $33.79 | 210424 |
| 2024-05-07 | 32.87 | $33.71 | 344700 |
| 2024-05-06 | 32.78 | $33.63 | 364437 |
| 2024-05-03 | 32.69 | $33.48 | 301000 |
| 2024-05-02 | 32.61 | $33.34 | 318600 |
| 2024-05-01 | 32.55 | $32.62 | 354800 |
| 2024-04-30 | 32.56 | $31.77 | 275200 |
| 2024-04-29 | 32.66 | $32.57 | 499800 |
| 2024-04-26 | 32.69 | $32.28 | 244833 |
| 2024-04-25 | 32.77 | $32.48 | 439226 |
| 2024-04-24 | 32.84 | $33.11 | 590021 |
| 2024-04-23 | 32.86 | $32.88 | 703237 |
| 2024-04-22 | 32.90 | $33.57 | 304125 |
| 2024-04-19 | 32.89 | $33.22 | 513300 |
| 2024-04-18 | 32.92 | $32.18 | 446700 |
| 2024-04-17 | 33.06 | $31.82 | 1.7M |
| 2024-04-16 | 33.24 | $31.80 | 454600 |
| 2024-04-15 | 33.42 | $31.88 | 273435 |
| 2024-04-12 | 33.61 | $32.06 | 380800 |
| 2024-04-11 | 33.79 | $32.35 | 339741 |
| 2024-04-10 | 33.95 | $32.46 | 494101 |
| 2024-04-09 | 34.10 | $34.17 | 310300 |
| 2024-04-08 | 34.10 | $34.00 | 339008 |
| 2024-04-05 | 34.11 | $33.47 | 308800 |
| 2024-04-04 | 34.19 | $33.20 | 434400 |
| 2024-04-03 | 34.29 | $33.05 | 537800 |
| 2024-04-02 | 34.41 | $33.73 | 3.6M |
| 2024-04-01 | 34.47 | $34.83 | 1.7M |
| 2024-03-28 | 34.41 | $35.31 | 703815 |
| 2024-03-27 | 34.29 | $35.53 | 290000 |
| 2024-03-26 | 34.15 | $34.05 | 273000 |
| 2024-03-25 | 34.14 | $34.65 | 185400 |
| 2024-03-22 | 34.06 | $34.73 | 310200 |
| 2024-03-21 | 33.97 | $35.06 | 303109 |
| 2024-03-20 | 33.84 | $34.52 | 352809 |
| 2024-03-19 | 33.75 | $33.19 | 298000 |
| 2024-03-18 | 33.80 | $33.30 | 272700 |
| 2024-03-15 | 33.83 | $33.65 | 725749 |
| 2024-03-14 | 33.84 | $33.10 | 298000 |
| 2024-03-13 | 33.90 | $33.94 | 253900 |
| 2024-03-12 | 33.87 | $34.32 | 256341 |
| 2024-03-11 | 33.80 | $34.80 | 453948 |
| 2024-03-08 | 33.69 | $35.05 | 298114 |
| 2024-03-07 | 33.54 | $34.67 | 264100 |
| 2024-03-06 | 33.42 | $34.21 | 293800 |
| 2024-03-05 | 33.34 | $34.20 | 349301 |
| 2024-03-04 | 33.26 | $32.79 | 228400 |
| 2024-03-01 | 33.32 | $33.14 | 184812 |
| 2024-02-29 | 33.36 | $33.26 | 214103 |
| 2024-02-28 | 33.38 | $32.86 | 285322 |
| 2024-02-27 | 33.46 | $33.34 | 254800 |
| 2024-02-26 | 33.50 | $33.12 | 271100 |
| 2024-02-23 | 33.58 | $33.40 | 489800 |
| 2024-02-22 | 33.63 | $32.80 | 282200 |
| 2024-02-21 | 33.76 | $33.06 | 255719 |
| 2024-02-20 | 33.87 | $33.54 | 170600 |
| 2024-02-16 | 33.95 | $33.92 | 263200 |
| 2024-02-15 | 34.00 | $34.77 | 287800 |
| 2024-02-14 | 33.96 | $33.35 | 221914 |
| 2024-02-13 | 34.06 | $32.58 | 485300 |
| 2024-02-12 | 34.24 | $34.25 | 391200 |
| 2024-02-09 | 34.27 | $33.60 | 407400 |
| 2024-02-08 | 34.37 | $33.00 | 319617 |
| 2024-02-07 | 34.54 | $33.36 | 474543 |
| 2024-02-06 | 34.68 | $33.19 | 428528 |
| 2024-02-05 | 34.86 | $33.83 | 430442 |
| 2024-02-02 | 34.99 | $34.18 | 356119 |
| 2024-02-01 | 35.09 | $34.03 | 482100 |
| 2024-01-31 | 35.21 | $34.16 | 366600 |
| 2024-01-30 | 35.32 | $35.85 | 169800 |
| 2024-01-29 | 35.28 | $35.87 | 235800 |
| 2024-01-26 | 35.24 | $35.49 | 191316 |
| 2024-01-25 | 35.25 | $35.22 | 442400 |
| 2024-01-24 | 35.30 | $35.26 | 313739 |
| 2024-01-23 | 35.35 | $35.30 | 444306 |
| 2024-01-22 | 35.40 | $35.82 | 497639 |
| 2024-01-19 | 35.40 | $35.02 | 316600 |
| 2024-01-18 | 35.48 | $34.12 | 257000 |
| 2024-01-17 | 35.66 | $34.08 | 237900 |
| 2024-01-16 | 35.86 | $34.43 | 258407 |
| 2024-01-12 | 36.03 | $35.19 | 179300 |
| 2024-01-11 | 36.12 | $35.28 | 559800 |
| 2024-01-10 | 36.20 | $35.78 | 211600 |
| 2024-01-09 | 36.21 | $35.80 | 186500 |
| 2024-01-08 | 36.21 | $36.33 | 230500 |
| 2024-01-05 | 36.15 | $35.93 | 252200 |
| 2024-01-04 | 36.11 | $35.45 | 285108 |
| 2024-01-03 | 36.10 | $35.04 | 333300 |
| 2024-01-02 | 36.11 | $36.45 | 256421 |
| 2023-12-29 | 35.97 | $36.54 | 234100 |
| 2023-12-28 | 35.79 | $37.20 | 248743 |
| 2023-12-27 | 35.52 | $37.63 | 215348 |
| 2023-12-26 | 35.18 | $37.53 | 222705 |
| 2023-12-22 | 34.81 | $36.57 | 228300 |
| 2023-12-21 | 34.51 | $36.22 | 229317 |
| 2023-12-20 | 34.22 | $35.83 | 531447 |
| 2023-12-19 | 33.95 | $36.60 | 422534 |
| 2023-12-18 | 33.59 | $36.09 | 429016 |
| 2023-12-15 | 33.25 | $36.49 | 1.8M |
| 2023-12-14 | 32.85 | $36.22 | 591536 |
| 2023-12-13 | 32.46 | $34.85 | 563800 |
| 2023-12-12 | 32.19 | $32.96 | 373700 |
| 2023-12-11 | 32.08 | $32.91 | 422800 |
| 2023-12-08 | 31.96 | $33.83 | 492500 |
| 2023-12-07 | 31.74 | $33.01 | 303100 |
| 2023-12-06 | 31.58 | $32.28 | 251100 |
| 2023-12-05 | 31.48 | $32.07 | 298500 |
| 2023-12-04 | 31.40 | $32.67 | 346100 |
| 2023-12-01 | 31.26 | $32.00 | 379800 |
| 2023-11-30 | 31.18 | $30.57 | 372200 |
| 2023-11-29 | 31.23 | $30.86 | 413913 |
| 2023-11-28 | 31.24 | $30.70 | 374200 |
| 2023-11-27 | 31.26 | $30.90 | 215036 |
| 2023-11-24 | 31.24 | $31.56 | 102641 |
| 2023-11-22 | 31.15 | $31.37 | 186600 |
| 2023-11-21 | 31.05 | $31.61 | 269900 |
| 2023-11-20 | 30.91 | $32.16 | 315839 |
| 2023-11-17 | 30.70 | $32.04 | 255900 |
| 2023-11-16 | 30.48 | $31.63 | 279016 |
| 2023-11-15 | 30.29 | $32.21 | 304626 |
| 2023-11-14 | 30.03 | $32.05 | 459248 |
| 2023-11-13 | 29.78 | $30.25 | 402110 |
| 2023-11-10 | 29.69 | $29.78 | 212615 |
| 2023-11-09 | 29.65 | $29.63 | 256517 |
| 2023-11-08 | 29.61 | $30.44 | 174900 |
| 2023-11-07 | 29.50 | $30.90 | 267000 |
| 2023-11-06 | 29.33 | $31.75 | 366022 |
| 2023-11-03 | 29.06 | $31.99 | 442300 |
| 2023-11-02 | 28.76 | $30.62 | 337300 |
| 2023-11-01 | 28.59 | $28.85 | 214300 |
| 2023-10-31 | 28.58 | $28.81 | 227200 |
| 2023-10-30 | 28.56 | $28.82 | 344300 |
| 2023-10-27 | 28.55 | $28.07 | 352700 |
| 2023-10-26 | 28.61 | $28.23 | 250819 |
| 2023-10-25 | 28.66 | $27.74 | 357018 |
| 2023-10-24 | 28.77 | $27.45 | 407611 |
| 2023-10-23 | 28.90 | $27.73 | 301703 |
| 2023-10-20 | 29.01 | $27.81 | 473800 |
| 2023-10-19 | 29.12 | $29.70 | 378152 |
| 2023-10-18 | 29.04 | $29.03 | 287500 |
| 2023-10-17 | 29.02 | $30.10 | 437015 |
| 2023-10-16 | 28.91 | $29.31 | 338700 |
| 2023-10-13 | 28.86 | $28.65 | 340724 |
| 2023-10-12 | 28.89 | $29.31 | 260300 |
| 2023-10-11 | 28.86 | $29.37 | 327600 |
| 2023-10-10 | 28.82 | $29.26 | 206222 |
| 2023-10-09 | 28.80 | $29.04 | 242600 |
| 2023-10-06 | 28.79 | $28.91 | 352300 |
| 2023-10-05 | 28.80 | $28.85 | 342439 |
| 2023-10-04 | 28.82 | $28.52 | 268718 |
| 2023-10-03 | 28.86 | $28.07 | 268847 |
| 2023-10-02 | 28.96 | $28.52 | 554449 |
| 2023-09-29 | 29.02 | $28.78 | 518473 |
| 2023-09-28 | 29.06 | $29.03 | 400400 |
| 2023-09-27 | 29.08 | $28.68 | 367300 |
| 2023-09-26 | 29.13 | $28.46 | 344600 |
| 2023-09-25 | 29.21 | $28.73 | 285000 |
| 2023-09-22 | 29.27 | $28.10 | 382200 |
| 2023-09-21 | 29.39 | $28.62 | 313100 |
| 2023-09-20 | 29.47 | $29.40 | 380726 |
| 2023-09-19 | 29.47 | $29.67 | 283100 |
| 2023-09-18 | 29.45 | $29.45 | 258017 |
| 2023-09-15 | 29.46 | $29.95 | 2.3M |
| 2023-09-14 | 29.42 | $30.03 | 462216 |
| 2023-09-13 | 29.37 | $29.48 | 398849 |
| 2023-09-12 | 29.38 | $29.48 | 232500 |
| 2023-09-11 | 29.41 | $29.13 | 238800 |
| 2023-09-08 | 29.49 | $29.19 | 248100 |
| 2023-09-07 | 29.58 | $28.67 | 265805 |
| 2023-09-06 | 29.74 | $28.70 | 270000 |
| 2023-09-05 | 29.91 | $29.29 | 349047 |
| 2023-09-01 | 30.05 | $30.44 | 303608 |
| 2023-08-31 | 30.09 | $29.69 | 315600 |
| 2023-08-30 | 30.21 | $29.28 | 219600 |
| 2023-08-29 | 30.39 | $29.46 | 288600 |
| 2023-08-28 | 30.56 | $29.39 | 214500 |
| 2023-08-25 | 30.74 | $29.07 | 196737 |
| 2023-08-24 | 30.97 | $29.46 | 237000 |
| 2023-08-23 | 31.17 | $29.41 | 255400 |
| 2023-08-22 | 31.39 | $29.20 | 329300 |
| 2023-08-21 | 31.63 | $30.25 | 357815 |
| 2023-08-18 | 31.77 | $30.39 | 253500 |
| 2023-08-17 | 31.89 | $30.44 | 307918 |
| 2023-08-16 | 32.01 | $30.62 | 258000 |
| 2023-08-15 | 32.11 | $31.11 | 364600 |
| 2023-08-14 | 32.16 | $32.34 | 389800 |
| 2023-08-11 | 32.08 | $32.53 | 230000 |
| 2023-08-10 | 31.95 | $32.45 | 263743 |
| 2023-08-09 | 31.81 | $32.83 | 218924 |
| 2023-08-08 | 31.60 | $33.13 | 281636 |
| 2023-08-07 | 31.34 | $33.51 | 361500 |
| 2023-08-04 | 31.00 | $32.58 | 227600 |
| 2023-08-03 | 30.73 | $32.40 | 299603 |
| 2023-08-02 | 30.44 | $31.71 | 445138 |
| 2023-08-01 | 30.19 | $31.84 | 333009 |
| 2023-07-31 | 29.90 | $31.98 | 636100 |
| 2023-07-28 | 29.57 | $31.20 | 438800 |
| 2023-07-27 | 29.29 | $31.40 | 672100 |
| 2023-07-26 | 28.97 | $31.39 | 1.3M |
| 2023-07-25 | 28.63 | $29.69 | 2.8M |
| 2023-07-24 | 28.43 | $30.94 | 471200 |
| 2023-07-21 | 28.08 | $30.04 | 347000 |
| 2023-07-20 | 27.81 | $30.36 | 371200 |
| 2023-07-19 | 27.50 | $30.62 | 458600 |
| 2023-07-18 | 27.15 | $29.55 | 300636 |
| 2023-07-17 | 26.90 | $28.59 | 364600 |
| 2023-07-14 | 26.74 | $27.65 | 413000 |
| 2023-07-13 | 26.67 | $27.86 | 331000 |
| 2023-07-12 | 26.59 | $27.08 | 351600 |
| 2023-07-11 | 26.58 | $26.58 | 290515 |
| 2023-07-10 | 26.64 | $26.36 | 361611 |
| 2023-07-07 | 26.73 | $26.34 | 414042 |
| 2023-07-06 | 26.84 | $26.00 | 417229 |
| 2023-07-05 | 27.00 | $26.33 | 361800 |
| 2023-07-03 | 27.12 | $26.46 | 190000 |
| 2023-06-30 | 27.24 | $25.95 | 367159 |
| 2023-06-29 | 27.41 | $26.48 | 414000 |
| 2023-06-28 | 27.52 | $26.01 | 565900 |
| 2023-06-27 | 27.68 | $26.44 | 350400 |
| 2023-06-26 | 27.79 | $26.18 | 403106 |
| 2023-06-23 | 27.92 | $26.29 | 700700 |
| 2023-06-22 | 28.04 | $26.80 | 515200 |
| 2023-06-21 | 28.12 | $27.70 | 511900 |
| 2023-06-20 | 28.09 | $28.10 | 669712 |
| 2023-06-16 | 28.02 | $29.01 | 2.2M |
| 2023-06-15 | 27.84 | $28.55 | 394200 |
| 2023-06-14 | 27.68 | $28.08 | 547200 |
| 2023-06-13 | 27.56 | $29.08 | 510317 |
| 2023-06-12 | 27.32 | $28.56 | 370539 |
| 2023-06-09 | 27.10 | $28.86 | 244700 |
| 2023-06-08 | 26.84 | $29.57 | 456120 |
| 2023-06-07 | 26.48 | $29.42 | 643818 |
| 2023-06-06 | 26.11 | $28.50 | 464925 |
| 2023-06-05 | 25.80 | $26.73 | 544051 |
| 2023-06-02 | 25.67 | $27.85 | 807886 |
| 2023-06-01 | 25.40 | $25.69 | 440945 |
| 2023-05-31 | 25.34 | $25.56 | 586135 |
| 2023-05-30 | 25.30 | $26.04 | 557900 |
| 2023-05-26 | 25.21 | $25.83 | 379800 |
| 2023-05-25 | 25.15 | $25.53 | 473827 |
| 2023-05-24 | 25.14 | $25.94 | 417331 |
| 2023-05-23 | 25.09 | $26.56 | 488431 |
| 2023-05-22 | 24.99 | $25.72 | 383630 |
| 2023-05-19 | 25.01 | $24.80 | 560641 |
| 2023-05-18 | 25.14 | $25.27 | 654438 |
| 2023-05-17 | 25.27 | $25.71 | 701000 |
| 2023-05-16 | 25.40 | $24.31 | 328200 |
| 2023-05-15 | 25.69 | $24.44 | 365346 |
| 2023-05-12 | 26.02 | $23.60 | 263530 |
| 2023-05-11 | 26.46 | $23.90 | 351823 |
| 2023-05-10 | 26.93 | $24.44 | 547835 |
| 2023-05-09 | 27.40 | $24.28 | 343620 |
| 2023-05-08 | 27.92 | $24.57 | 428700 |
| 2023-05-05 | 28.46 | $25.41 | 848000 |
| 2023-05-04 | 28.97 | $24.08 | 900800 |
| 2023-05-03 | 29.64 | $25.30 | 711601 |
| 2023-05-02 | 30.24 | $25.66 | 731507 |
| 2023-05-01 | 30.85 | $27.03 | 697511 |
| 2023-04-28 | 31.37 | $28.62 | 839522 |
| 2023-04-27 | 31.77 | $28.11 | 724943 |
| 2023-04-26 | 32.25 | $27.37 | 652445 |
| 2023-04-25 | 32.83 | $27.53 | 1.3M |
| 2023-04-24 | 33.44 | $32.45 | 443315 |
| 2023-04-21 | 33.59 | $32.40 | 541020 |
| 2023-04-20 | 33.75 | $33.34 | 289849 |
| 2023-04-19 | 33.83 | $33.41 | 395732 |
| 2023-04-18 | 33.91 | $32.29 | 620501 |
| 2023-04-17 | 34.11 | $33.17 | 819848 |
| 2023-04-14 | 34.24 | $32.89 | 606210 |
| 2023-04-13 | 34.41 | $33.92 | 420943 |
| 2023-04-12 | 34.49 | $34.20 | 562800 |
| 2023-04-11 | 34.55 | $34.31 | 518414 |
| 2023-04-10 | 34.60 | $34.04 | 453800 |
| 2023-04-06 | 34.68 | $33.21 | 647400 |
| 2023-04-05 | 34.86 | $33.91 | 557329 |
| 2023-04-04 | 35.00 | $34.43 | 433101 |
| 2023-04-03 | 35.10 | $34.82 | 410832 |
| 2023-03-31 | 35.19 | $35.05 | 404738 |
| 2023-03-30 | 35.28 | $34.94 | 561300 |
| 2023-03-29 | 35.38 | $35.06 | 413800 |
| 2023-03-28 | 35.48 | $35.13 | 385404 |
| 2023-03-27 | 35.59 | $35.00 | 538400 |
| 2023-03-24 | 35.72 | $35.01 | 772515 |
| 2023-03-23 | 35.86 | $34.00 | 852343 |
| 2023-03-22 | 36.11 | $34.31 | 770115 |
| 2023-03-21 | 36.35 | $35.97 | 935100 |
| 2023-03-20 | 36.44 | $34.58 | 1.4M |
| 2023-03-17 | 36.68 | $34.94 | 16.0M |
| 2023-03-16 | 36.90 | $36.77 | 1.1M |
| 2023-03-15 | 36.95 | $35.51 | 1.1M |
| 2023-03-14 | 37.14 | $35.96 | 1.4M |
| 2023-03-13 | 37.30 | $33.74 | 2.1M |
| 2023-03-10 | 37.69 | $36.16 | 1.5M |
| 2023-03-09 | 37.86 | $36.36 | 1.2M |
| 2023-03-08 | 38.03 | $38.64 | 894300 |
| 2023-03-07 | 37.98 | $38.74 | 1.1M |
| 2023-03-06 | 37.93 | $40.18 | 2.5M |
| 2023-03-03 | 37.74 | $37.21 | 257600 |
| 2023-03-02 | 37.85 | $36.95 | 192200 |
| 2023-03-01 | 37.99 | $37.41 | 208900 |
| 2023-02-28 | 38.09 | $37.46 | 439723 |
| 2023-02-27 | 38.19 | $37.51 | 264033 |
| 2023-02-24 | 38.29 | $37.53 | 235518 |
| 2023-02-23 | 38.39 | $37.64 | 143128 |
| 2023-02-22 | 38.48 | $37.56 | 231900 |
| 2023-02-21 | 38.58 | $37.41 | 250426 |
| 2023-02-17 | 38.69 | $38.12 | 212243 |
| 2023-02-16 | 38.72 | $37.92 | 189824 |
| 2023-02-15 | 38.76 | $38.46 | 157006 |
| 2023-02-14 | 38.74 | $38.41 | 210500 |
| 2023-02-13 | 38.71 | $38.82 | 339500 |
| 2023-02-10 | 38.63 | $38.59 | 313817 |
| 2023-02-09 | 38.57 | $38.38 | 283803 |
| 2023-02-08 | 38.51 | $39.25 | 257500 |
| 2023-02-07 | 38.36 | $39.41 | 349009 |
| 2023-02-06 | 38.18 | $39.53 | 475300 |
| 2023-02-03 | 37.97 | $40.17 | 312036 |
| 2023-02-02 | 37.68 | $39.96 | 297600 |
| 2023-02-01 | 37.38 | $39.12 | 240143 |
| 2023-01-31 | 37.15 | $38.69 | 279700 |
| 2023-01-30 | 36.94 | $37.83 | 205700 |
| 2023-01-27 | 36.80 | $38.21 | 246032 |
| 2023-01-26 | 36.61 | $38.04 | 202940 |
| 2023-01-25 | 36.42 | $37.72 | 332500 |
| 2023-01-24 | 36.25 | $37.97 | 519500 |
| 2023-01-23 | 36.04 | $36.55 | 193500 |
| 2023-01-20 | 35.96 | $36.38 | 316600 |
| 2023-01-19 | 35.88 | $35.61 | 214734 |
| 2023-01-18 | 35.86 | $35.48 | 207600 |
| 2023-01-17 | 35.86 | $36.31 | 284000 |
| 2023-01-13 | 35.76 | $36.71 | 193437 |
| 2023-01-12 | 35.62 | $36.82 | 215600 |
| 2023-01-11 | 35.46 | $36.44 | 121700 |
| 2023-01-10 | 35.34 | $36.19 | 181635 |
| 2023-01-09 | 35.24 | $36.20 | 162122 |
| 2023-01-06 | 35.14 | $36.54 | 247137 |
| 2023-01-05 | 35.01 | $35.46 | 236846 |
| 2023-01-04 | 34.98 | $35.18 | 155240 |
| 2023-01-03 | 34.98 | $35.21 | 168900 |
| 2022-12-30 | 34.99 | $35.14 | 159600 |
| 2022-12-29 | 35.00 | $35.27 | 166415 |
| 2022-12-28 | 35.00 | $34.78 | 149800 |
| 2022-12-27 | 35.05 | $35.07 | 94500 |
| 2022-12-23 | 35.07 | $34.94 | 120200 |
| 2022-12-22 | 35.10 | $34.88 | 212700 |
| 2022-12-21 | 35.14 | $34.67 | 206542 |
| 2022-12-20 | 35.20 | $34.16 | 250300 |
| 2022-12-19 | 35.31 | $34.19 | 255510 |
| 2022-12-16 | 35.42 | $34.05 | 857822 |
| 2022-12-15 | 35.55 | $34.08 | 362244 |
| 2022-12-14 | 35.67 | $35.14 | 245100 |
| 2022-12-13 | 35.69 | $35.69 | 320332 |
| 2022-12-12 | 35.65 | $36.17 | 282922 |
| 2022-12-09 | 35.55 | $36.28 | 260300 |
| 2022-12-08 | 35.45 | $36.63 | 241331 |
| 2022-12-07 | 35.29 | $36.16 | 257300 |
| 2022-12-06 | 35.17 | $35.60 | 232300 |
| 2022-12-05 | 35.10 | $35.47 | 294508 |
| 2022-12-02 | 35.04 | $36.26 | 275805 |
| 2022-12-01 | 34.89 | $35.93 | 270700 |
| 2022-11-30 | 34.76 | $35.67 | 579700 |
| 2022-11-29 | 34.65 | $34.57 | 188445 |
| 2022-11-28 | 34.64 | $34.63 | 261100 |
| 2022-11-25 | 34.63 | $35.43 | 109441 |
| 2022-11-23 | 34.54 | $34.85 | 178500 |
| 2022-11-22 | 34.49 | $35.39 | 210125 |
| 2022-11-21 | 34.39 | $34.79 | 239200 |
| 2022-11-18 | 34.33 | $34.29 | 275000 |
| 2022-11-17 | 34.31 | $33.90 | 190045 |
| 2022-11-16 | 34.32 | $34.34 | 244600 |
| 2022-11-15 | 34.28 | $34.75 | 202000 |
| 2022-11-14 | 34.19 | $34.49 | 163622 |
| 2022-11-11 | 34.13 | $34.48 | 207200 |
| 2022-11-10 | 34.05 | $35.35 | 340035 |
| 2022-11-09 | 33.89 | $33.68 | 204300 |
| 2022-11-08 | 33.86 | $34.27 | 175012 |
| 2022-11-07 | 33.77 | $34.44 | 198447 |
| 2022-11-04 | 33.65 | $34.67 | 171300 |
| 2022-11-03 | 33.49 | $33.90 | 184200 |
| 2022-11-02 | 33.40 | $33.79 | 366200 |
| 2022-11-01 | 33.31 | $34.21 | 168800 |
| 2022-10-31 | 33.17 | $34.54 | 208000 |
| 2022-10-28 | 32.98 | $34.60 | 329527 |
| 2022-10-27 | 32.77 | $34.07 | 179900 |
| 2022-10-26 | 32.59 | $33.71 | 187300 |
| 2022-10-25 | 32.44 | $33.44 | 355900 |
| 2022-10-24 | 32.31 | $32.77 | 360300 |
| 2022-10-21 | 32.24 | $32.42 | 320111 |
| 2022-10-20 | 32.20 | $31.42 | 290408 |
| 2022-10-19 | 32.27 | $33.17 | 216215 |
| 2022-10-18 | 32.17 | $33.65 | 193618 |
| 2022-10-17 | 32.03 | $33.58 | 179428 |
| 2022-10-14 | 31.90 | $32.56 | 155400 |
| 2022-10-13 | 31.87 | $32.76 | 195721 |
| 2022-10-12 | 31.83 | $31.27 | 132513 |
| 2022-10-11 | 31.93 | $31.39 | 203323 |
| 2022-10-10 | 32.04 | $31.46 | 125900 |
| 2022-10-07 | 32.16 | $31.23 | 240022 |
| 2022-10-06 | 32.31 | $32.03 | 146300 |
| 2022-10-05 | 32.38 | $32.26 | 141805 |
| 2022-10-04 | 32.45 | $32.50 | 272329 |
| 2022-10-03 | 32.49 | $31.26 | 220333 |
| 2022-09-30 | 32.65 | $30.38 | 330700 |
| 2022-09-29 | 32.91 | $31.31 | 197600 |
| 2022-09-28 | 33.08 | $32.01 | 250400 |
| 2022-09-27 | 33.19 | $31.67 | 171133 |
| 2022-09-26 | 33.34 | $32.20 | 161400 |
| 2022-09-23 | 33.44 | $32.48 | 201100 |
| 2022-09-22 | 33.53 | $33.04 | 162100 |
| 2022-09-21 | 33.56 | $33.65 | 191400 |
| 2022-09-20 | 33.54 | $34.35 | 201600 |
| 2022-09-19 | 33.45 | $34.48 | 285700 |
| 2022-09-16 | 33.35 | $33.33 | 447743 |
| 2022-09-15 | 33.37 | $33.69 | 444000 |
| 2022-09-14 | 33.37 | $33.46 | 290719 |
| 2022-09-13 | 33.40 | $33.50 | 359100 |
| 2022-09-12 | 33.43 | $34.46 | 291322 |
| 2022-09-09 | 33.38 | $33.81 | 194205 |
| 2022-09-08 | 33.38 | $33.40 | 248100 |
| 2022-09-07 | 33.43 | $33.48 | 518515 |
| 2022-09-06 | 33.48 | $32.47 | 365700 |
| 2022-09-02 | 33.62 | $32.19 | 165900 |
| 2022-09-01 | 33.80 | $32.38 | 139200 |
| 2022-08-31 | 33.96 | $32.45 | 156105 |
| 2022-08-30 | 34.12 | $32.84 | 172900 |
| 2022-08-29 | 34.25 | $33.16 | 220200 |
| 2022-08-26 | 34.35 | $33.36 | 208600 |
| 2022-08-25 | 34.44 | $33.84 | 150937 |
| 2022-08-24 | 34.49 | $33.60 | 201743 |
| 2022-08-23 | 34.56 | $33.88 | 184400 |
| 2022-08-22 | 34.60 | $34.36 | 230600 |
| 2022-08-19 | 34.60 | $35.15 | 176642 |
| 2022-08-18 | 34.51 | $35.80 | 161617 |
| 2022-08-17 | 34.36 | $35.55 | 202800 |
| 2022-08-16 | 34.23 | $35.64 | 119700 |
| 2022-08-15 | 34.09 | $35.19 | 235800 |
| 2022-08-12 | 33.98 | $34.93 | 198529 |
| 2022-08-11 | 33.90 | $34.21 | 184900 |
| 2022-08-10 | 33.87 | $34.14 | 389749 |
| 2022-08-09 | 33.84 | $33.36 | 371720 |
| 2022-08-08 | 33.89 | $33.58 | 339224 |
| 2022-08-05 | 33.92 | $33.32 | 340700 |
| 2022-08-04 | 33.98 | $33.21 | 189600 |
| 2022-08-03 | 34.06 | $33.77 | 276329 |
| 2022-08-02 | 34.09 | $33.70 | 176236 |
| 2022-08-01 | 34.12 | $34.29 | 320018 |
| 2022-07-29 | 34.10 | $34.59 | 279400 |
| 2022-07-28 | 34.05 | $34.12 | 353300 |
| 2022-07-27 | 34.04 | $33.80 | 354100 |
| 2022-07-26 | 34.07 | $33.75 | 224414 |
| 2022-07-25 | 34.09 | $34.32 | 299816 |
| 2022-07-22 | 34.07 | $34.31 | 354607 |
| 2022-07-21 | 34.03 | $34.81 | 478820 |
| 2022-07-20 | 33.94 | $34.92 | 255705 |
| 2022-07-19 | 33.84 | $34.57 | 255600 |
| 2022-07-18 | 33.75 | $33.61 | 271918 |
| 2022-07-15 | 33.75 | $33.69 | 367122 |
| 2022-07-14 | 33.73 | $32.61 | 179300 |
| 2022-07-13 | 33.82 | $33.02 | 161400 |
| 2022-07-12 | 33.86 | $33.82 | 202134 |
| 2022-07-11 | 33.82 | $33.92 | 207136 |
| 2022-07-08 | 33.76 | $34.19 | 173117 |
| 2022-07-07 | 33.68 | $34.35 | 436900 |
| 2022-07-06 | 33.59 | $34.27 | 229600 |
| 2022-07-05 | 33.51 | $34.44 | 432303 |
| 2022-07-01 | 33.40 | $34.52 | 412524 |
| 2022-06-30 | 33.29 | $33.92 | 388300 |
| 2022-06-29 | 33.24 | $33.94 | 363922 |
| 2022-06-28 | 33.20 | $33.96 | 372500 |
| 2022-06-27 | 33.15 | $33.88 | 321200 |
| 2022-06-24 | 33.12 | $33.87 | 807100 |
| 2022-06-23 | 33.09 | $32.88 | 324500 |
| 2022-06-22 | 33.17 | $33.17 | 315500 |
| 2022-06-21 | 33.22 | $33.00 | 439300 |
| 2022-06-17 | 33.29 | $32.64 | 1.0M |
| 2022-06-16 | 33.40 | $31.61 | 345736 |
| 2022-06-15 | 33.63 | $32.64 | 428305 |
| 2022-06-14 | 33.77 | $32.04 | 476100 |
| 2022-06-13 | 33.97 | $31.86 | 456747 |
| 2022-06-10 | 34.20 | $32.62 | 430008 |
| 2022-06-09 | 34.37 | $33.10 | 316500 |
| 2022-06-08 | 34.50 | $34.16 | 256800 |
| 2022-06-07 | 34.53 | $34.91 | 247600 |
| 2022-06-06 | 34.49 | $34.38 | 188400 |
| 2022-06-03 | 34.50 | $34.24 | 171825 |
| 2022-06-02 | 34.52 | $34.84 | 256737 |
| 2022-06-01 | 34.49 | $33.88 | 313647 |
| 2022-05-31 | 34.56 | $35.26 | 415519 |
| 2022-05-27 | 34.49 | $35.13 | 170037 |
| 2022-05-26 | 34.43 | $34.82 | 194700 |
| 2022-05-25 | 34.40 | $34.46 | 213802 |
| 2022-05-24 | 34.40 | $34.26 | 162100 |
| 2022-05-23 | 34.42 | $34.39 | 188634 |
| 2022-05-20 | 34.44 | $34.07 | 256711 |
| 2022-05-19 | 34.50 | $33.67 | 310502 |
| 2022-05-18 | 34.61 | $34.41 | 259847 |
| 2022-05-17 | 34.67 | $35.13 | 187305 |
| 2022-05-16 | 34.67 | $34.05 | 197300 |
| 2022-05-13 | 34.79 | $34.18 | 252000 |
| 2022-05-12 | 34.90 | $34.51 | 254323 |
| 2022-05-11 | 34.98 | $34.59 | 351900 |
| 2022-05-10 | 35.07 | $34.37 | 276237 |
| 2022-05-09 | 35.18 | $34.70 | 310447 |
| 2022-05-06 | 35.27 | $34.41 | 212300 |
| 2022-05-05 | 35.39 | $34.80 | 273930 |
| 2022-05-04 | 35.47 | $35.59 | 237341 |
| 2022-05-03 | 35.49 | $34.78 | 209345 |
| 2022-05-02 | 35.58 | $34.47 | 252100 |
| 2022-04-29 | 35.72 | $33.78 | 255925 |
| 2022-04-28 | 35.94 | $34.98 | 300200 |
| 2022-04-27 | 36.05 | $34.68 | 238000 |
| 2022-04-26 | 36.21 | $34.80 | 335842 |
| 2022-04-25 | 36.38 | $35.64 | 450400 |
| 2022-04-22 | 36.48 | $36.10 | 382910 |
| 2022-04-21 | 36.55 | $37.16 | 434900 |
| 2022-04-20 | 36.51 | $37.99 | 243900 |
| 2022-04-19 | 36.41 | $37.47 | 468200 |
| 2022-04-18 | 36.36 | $36.00 | 245400 |
| 2022-04-14 | 36.46 | $35.85 | 258300 |
| 2022-04-13 | 36.60 | $36.30 | 141231 |
| 2022-04-12 | 36.71 | $35.82 | 240923 |
| 2022-04-11 | 36.88 | $35.85 | 191700 |
| 2022-04-08 | 37.07 | $35.68 | 343034 |
| 2022-04-07 | 37.29 | $35.40 | 249300 |
| 2022-04-06 | 37.56 | $35.58 | 203600 |
| 2022-04-05 | 37.82 | $36.28 | 263300 |
| 2022-04-04 | 38.03 | $36.26 | 198546 |
| 2022-04-01 | 38.25 | $36.62 | 352116 |
| 2022-03-31 | 38.45 | $36.69 | 291300 |
| 2022-03-30 | 38.65 | $37.30 | 334423 |
| 2022-03-29 | 38.81 | $38.80 | 177704 |
| 2022-03-28 | 38.83 | $38.18 | 214900 |
| 2022-03-25 | 38.93 | $38.58 | 345100 |
| 2022-03-24 | 38.99 | $37.84 | 130509 |
| 2022-03-23 | 39.14 | $37.88 | 378600 |
| 2022-03-22 | 39.29 | $39.08 | 163200 |
| 2022-03-21 | 39.33 | $38.68 | 182404 |
| 2022-03-18 | 39.42 | $39.10 | 757030 |
| 2022-03-17 | 39.48 | $39.53 | 161117 |
| 2022-03-16 | 39.51 | $40.04 | 191236 |
| 2022-03-15 | 39.50 | $39.33 | 155310 |
| 2022-03-14 | 39.56 | $39.57 | 159100 |
| 2022-03-11 | 39.60 | $39.67 | 257600 |
| 2022-03-10 | 39.63 | $39.07 | 223900 |
| 2022-03-09 | 39.73 | $39.12 | 174824 |
| 2022-03-08 | 39.83 | $38.07 | 378900 |
| 2022-03-07 | 40.05 | $37.81 | 319439 |
| 2022-03-04 | 40.30 | $39.01 | 297400 |
| 2022-03-03 | 40.44 | $40.39 | 259600 |
| 2022-03-02 | 40.45 | $40.57 | 263600 |
| 2022-03-01 | 40.44 | $38.78 | 384325 |
| 2022-02-28 | 40.62 | $40.63 | 428943 |
| 2022-02-25 | 40.62 | $41.37 | 450329 |
| 2022-02-24 | 40.54 | $39.25 | 310000 |
| 2022-02-23 | 40.66 | $39.97 | 202100 |
| 2022-02-22 | 40.73 | $40.57 | 272000 |
| 2022-02-18 | 40.73 | $40.99 | 242300 |
| 2022-02-17 | 40.69 | $40.78 | 282943 |
| 2022-02-16 | 40.66 | $41.55 | 149600 |
| 2022-02-15 | 40.56 | $41.67 | 266512 |
| 2022-02-14 | 40.45 | $40.34 | 217200 |
| 2022-02-11 | 40.47 | $40.52 | 298800 |
| 2022-02-10 | 40.48 | $40.20 | 292428 |
| 2022-02-09 | 40.52 | $40.28 | 185342 |
| 2022-02-08 | 40.57 | $41.25 | 232100 |
| 2022-02-07 | 40.52 | $40.46 | 143246 |
| 2022-02-04 | 40.55 | $40.44 | 259100 |
| 2022-02-03 | 40.59 | $40.00 | 312700 |
| 2022-02-02 | 40.66 | $40.00 | 387800 |
| 2022-02-01 | 40.74 | $41.33 | 305000 |
| 2022-01-31 | 40.66 | $40.72 | 380900 |
| 2022-01-28 | 40.63 | $40.54 | 542404 |
| 2022-01-27 | 40.61 | $39.61 | 563024 |
| 2022-01-26 | 40.66 | $40.78 | 533223 |
| 2022-01-25 | 40.59 | $41.00 | 482936 |
| 2022-01-24 | 40.48 | $39.84 | 467634 |
| 2022-01-21 | 40.48 | $39.37 | 460700 |
| 2022-01-20 | 40.50 | $40.00 | 240600 |
| 2022-01-19 | 40.45 | $40.97 | 345616 |
| 2022-01-18 | 40.29 | $41.81 | 272200 |
| 2022-01-14 | 40.01 | $42.12 | 198345 |
| 2022-01-13 | 39.69 | $41.90 | 330232 |
| 2022-01-12 | 39.35 | $41.32 | 268400 |
| 2022-01-11 | 39.04 | $41.42 | 188834 |
| 2022-01-10 | 38.69 | $41.40 | 350800 |
| 2022-01-07 | 38.32 | $41.19 | 280125 |
| 2022-01-06 | 37.94 | $41.12 | 365600 |
| 2022-01-05 | 37.53 | $39.45 | 304400 |
| 2022-01-04 | 37.25 | $39.18 | 320800 |
| 2022-01-03 | 36.99 | $37.90 | 207849 |
| 2021-12-31 | 36.82 | $37.29 | 101500 |
| 2021-12-30 | 36.71 | $37.36 | 147142 |
| 2021-12-29 | 36.56 | $37.85 | 145625 |
| 2021-12-28 | 36.33 | $38.17 | 194106 |
| 2021-12-27 | 36.06 | $38.05 | 256837 |
| 2021-12-23 | 35.77 | $37.44 | 156300 |
| 2021-12-22 | 35.54 | $37.11 | 205106 |
| 2021-12-21 | 35.33 | $36.64 | 498200 |
| 2021-12-20 | 35.17 | $35.75 | 408600 |
| 2021-12-17 | 35.08 | $36.27 | 1.3M |
| 2021-12-16 | 34.94 | $36.45 | 339800 |
| 2021-12-15 | 34.78 | $35.95 | 490245 |
| 2021-12-14 | 34.66 | $35.84 | 425900 |
| 2021-12-13 | 34.56 | $35.29 | 453200 |
| 2021-12-10 | 34.52 | $35.46 | 329000 |
| 2021-12-09 | 34.47 | $34.25 | 162949 |
| 2021-12-08 | 34.54 | $34.59 | 206700 |
| 2021-12-07 | 34.60 | $34.77 | 285000 |
| 2021-12-06 | 34.65 | $35.24 | 349335 |
| 2021-12-03 | 34.66 | $34.11 | 368507 |
| 2021-12-02 | 34.79 | $34.15 | 593000 |
| 2021-12-01 | 34.93 | $32.49 | 318340 |
| 2021-11-30 | 35.25 | $32.51 | 286600 |
| 2021-11-29 | 35.60 | $33.28 | 221600 |
| 2021-11-26 | 35.88 | $33.63 | 241924 |
| 2021-11-24 | 36.14 | $35.69 | 105307 |
| 2021-11-23 | 36.20 | $36.16 | 160106 |
| 2021-11-22 | 36.21 | $35.96 | 233200 |
| 2021-11-19 | 36.26 | $34.86 | 249500 |
| 2021-11-18 | 36.41 | $35.14 | 318200 |
| 2021-11-17 | 36.55 | $35.50 | 147121 |
| 2021-11-16 | 36.67 | $36.19 | 184300 |
| 2021-11-15 | 36.72 | $36.28 | 189200 |
| 2021-11-12 | 36.77 | $36.52 | 170049 |
| 2021-11-11 | 36.79 | $37.07 | 187200 |
| 2021-11-10 | 36.77 | $36.93 | 147614 |
| 2021-11-09 | 36.76 | $36.91 | 232817 |
| 2021-11-08 | 36.76 | $37.25 | 155300 |
| 2021-11-05 | 36.72 | $36.80 | 474200 |
| 2021-11-04 | 36.74 | $36.18 | 273800 |
| 2021-11-03 | 36.82 | $37.36 | 499349 |
| 2021-11-02 | 36.80 | $37.10 | 224400 |
| 2021-11-01 | 36.80 | $37.66 | 339104 |
| 2021-10-29 | 36.75 | $35.87 | 221300 |
| 2021-10-28 | 36.88 | $35.39 | 190600 |
| 2021-10-27 | 37.06 | $34.77 | 340600 |
| 2021-10-26 | 37.31 | $36.86 | 214701 |
| 2021-10-25 | 37.36 | $37.33 | 233006 |
| 2021-10-22 | 37.37 | $36.90 | 484000 |
| 2021-10-21 | 37.42 | $37.29 | 136900 |
| 2021-10-20 | 37.41 | $37.64 | 142744 |
| 2021-10-19 | 37.36 | $36.86 | 179900 |
| 2021-10-18 | 37.37 | $36.75 | 156300 |
| 2021-10-15 | 37.37 | $37.38 | 256600 |
| 2021-10-14 | 37.29 | $37.40 | 239814 |
| 2021-10-13 | 37.20 | $37.15 | 195900 |
| 2021-10-12 | 37.12 | $37.41 | 160929 |
| 2021-10-11 | 36.99 | $37.54 | 169218 |
| 2021-10-08 | 36.83 | $38.36 | 126400 |
| 2021-10-07 | 36.58 | $38.05 | 354026 |
| 2021-10-06 | 36.35 | $37.74 | 127500 |
| 2021-10-05 | 36.13 | $37.93 | 122501 |
| 2021-10-04 | 35.88 | $37.92 | 238900 |
| 2021-10-01 | 35.63 | $37.79 | 166400 |
| 2021-09-30 | 35.38 | $36.85 | 172200 |
| 2021-09-29 | 35.22 | $37.33 | 139300 |
| 2021-09-28 | 35.01 | $36.88 | 215000 |
| 2021-09-27 | 34.84 | $37.25 | 319400 |
| 2021-09-24 | 34.64 | $35.77 | 191100 |
| 2021-09-23 | 34.59 | $35.33 | 234521 |
| 2021-09-22 | 34.59 | $34.18 | 270700 |
| 2021-09-21 | 34.72 | $33.44 | 364643 |
| 2021-09-20 | 34.93 | $33.53 | 351534 |
| 2021-09-17 | 35.16 | $34.15 | 1.7M |
| 2021-09-16 | 35.34 | $33.76 | 335600 |
| 2021-09-15 | 35.57 | $33.97 | 392000 |
| 2021-09-14 | 35.80 | $33.64 | 312100 |
| 2021-09-13 | 36.07 | $34.56 | 276531 |
| 2021-09-10 | 36.28 | $34.50 | 208001 |
| 2021-09-09 | 36.50 | $35.00 | 317700 |
| 2021-09-08 | 36.70 | $35.03 | 284900 |
| 2021-09-07 | 36.90 | $35.67 | 305100 |
| 2021-09-03 | 37.05 | $36.19 | 143229 |
| 2021-09-02 | 37.15 | $36.36 | 145500 |
| 2021-09-01 | 37.23 | $36.54 | 117600 |
| 2021-08-31 | 37.29 | $37.00 | 220100 |
| 2021-08-30 | 37.30 | $36.80 | 201100 |
| 2021-08-27 | 37.32 | $37.98 | 286900 |
| 2021-08-26 | 37.22 | $36.71 | 210942 |
| 2021-08-25 | 37.23 | $37.58 | 182244 |
| 2021-08-24 | 37.16 | $37.60 | 166000 |
| 2021-08-23 | 37.07 | $37.51 | 215329 |
| 2021-08-20 | 36.98 | $37.49 | 228200 |
| 2021-08-19 | 36.88 | $36.79 | 230600 |
| 2021-08-18 | 36.84 | $36.95 | 228000 |
| 2021-08-17 | 36.78 | $37.21 | 196000 |
| 2021-08-16 | 36.68 | $37.53 | 205500 |
| 2021-08-13 | 36.54 | $37.67 | 233800 |
| 2021-08-12 | 36.38 | $37.99 | 264639 |
| 2021-08-11 | 36.17 | $38.06 | 243910 |
| 2021-08-10 | 35.95 | $37.39 | 152120 |
| 2021-08-09 | 35.79 | $36.79 | 289500 |
| 2021-08-06 | 35.68 | $37.19 | 248300 |
| 2021-08-05 | 35.53 | $35.97 | 134300 |
| 2021-08-04 | 35.49 | $35.32 | 266300 |
| 2021-08-03 | 35.52 | $35.68 | 311100 |
| 2021-08-02 | 35.51 | $35.05 | 316400 |
| 2021-07-30 | 35.57 | $35.47 | 301520 |
| 2021-07-29 | 35.59 | $36.06 | 193000 |
| 2021-07-28 | 35.55 | $35.77 | 403719 |
| 2021-07-27 | 35.55 | $35.65 | 335900 |
| 2021-07-26 | 35.56 | $35.61 | 303000 |
| 2021-07-23 | 35.58 | $35.16 | 433101 |
| 2021-07-22 | 35.66 | $34.46 | 392200 |
| 2021-07-21 | 35.82 | $35.94 | 320800 |
| 2021-07-20 | 35.84 | $35.34 | 480016 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
42.77
2026-07-17
Close Price
$42.65
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
23.43
Average
34.74
Maximum
43.21
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.77 | $42.65 | 1.3M |
| 2026-07-16 | 42.67 | $43.25 | 1.6M |
| 2026-07-15 | 42.42 | $42.35 | 1.1M |
| 2026-07-14 | 42.30 | $41.82 | 1.0M |
| 2026-07-13 | 42.28 | $42.02 | 952458 |
| 2026-07-10 | 42.20 | $42.06 | 810221 |
| 2026-07-09 | 42.09 | $41.56 | 1.1M |
| 2026-07-08 | 42.07 | $40.68 | 1.3M |
| 2026-07-07 | 42.22 | $41.57 | 849600 |
| 2026-07-06 | 42.20 | $42.20 | 834204 |
| 2026-07-02 | 42.03 | $42.26 | 1.1M |
| 2026-07-01 | 41.82 | $43.19 | 1.7M |
| 2026-06-30 | 41.37 | $42.31 | 1.4M |
| 2026-06-29 | 41.03 | $42.27 | 1.9M |
| 2026-06-26 | 40.63 | $41.86 | 4.7M |
| 2026-06-25 | 40.24 | $41.67 | 1.0M |
| 2026-06-24 | 39.84 | $40.81 | 1.3M |
| 2026-06-23 | 39.54 | $40.36 | 882209 |
| 2026-06-22 | 39.28 | $39.62 | 735922 |
| 2026-06-18 | 39.13 | $39.16 | 2.3M |
| 2026-06-17 | 39.06 | $38.68 | 1.7M |
| 2026-06-16 | 39.07 | $39.61 | 905707 |
| 2026-06-15 | 38.88 | $39.55 | 831300 |
| 2026-06-12 | 38.67 | $40.30 | 868645 |
| 2026-06-11 | 38.27 | $39.50 | 869535 |
| 2026-06-10 | 37.97 | $38.77 | 913463 |
| 2026-06-09 | 37.77 | $38.63 | 1.0M |
| 2026-06-08 | 37.57 | $37.92 | 617500 |
| 2026-06-05 | 37.48 | $37.96 | 784700 |
| 2026-06-04 | 37.38 | $37.76 | 1.6M |
| 2026-06-03 | 37.29 | $36.34 | 1.8M |
| 2026-06-02 | 37.50 | $37.65 | 789307 |
| 2026-06-01 | 37.46 | $36.88 | 863200 |
| 2026-05-29 | 37.57 | $37.62 | 933513 |
| 2026-05-28 | 37.55 | $37.74 | 661559 |
| 2026-05-27 | 37.50 | $37.64 | 791147 |
| 2026-05-26 | 37.46 | $38.20 | 1.0M |
| 2026-05-22 | 37.30 | $37.56 | 947505 |
| 2026-05-21 | 37.24 | $37.67 | 968446 |
| 2026-05-20 | 37.15 | $37.68 | 997640 |
| 2026-05-19 | 37.05 | $36.67 | 873900 |
| 2026-05-18 | 37.14 | $36.79 | 869900 |
| 2026-05-15 | 37.23 | $36.33 | 980900 |
| 2026-05-14 | 37.42 | $36.84 | 952900 |
| 2026-05-13 | 37.54 | $36.48 | 1.2M |
| 2026-05-12 | 37.75 | $37.04 | 1.1M |
| 2026-05-11 | 37.88 | $36.99 | 849347 |
| 2026-05-08 | 38.03 | $37.96 | 707347 |
| 2026-05-07 | 38.01 | $37.82 | 776848 |
| 2026-05-06 | 38.01 | $38.39 | 1.0M |
| 2026-05-05 | 37.88 | $37.84 | 643600 |
| 2026-05-04 | 37.86 | $37.21 | 879313 |
| 2026-05-01 | 37.95 | $37.91 | 1.2M |
| 2026-04-30 | 37.91 | $37.65 | 1.6M |
| 2026-04-29 | 37.92 | $37.17 | 864400 |
| 2026-04-28 | 38.03 | $38.10 | 849821 |
| 2026-04-27 | 37.96 | $38.01 | 871008 |
| 2026-04-24 | 37.89 | $37.40 | 1.1M |
| 2026-04-23 | 37.94 | $37.91 | 1.4M |
| 2026-04-22 | 37.88 | $37.22 | 1.3M |
| 2026-04-21 | 37.96 | $37.56 | 1.9M |
| 2026-04-20 | 37.97 | $38.73 | 1.6M |
| 2026-04-17 | 37.74 | $38.87 | 1.3M |
| 2026-04-16 | 37.43 | $37.83 | 686742 |
| 2026-04-15 | 37.29 | $38.03 | 1.0M |
| 2026-04-14 | 37.09 | $38.03 | 603531 |
| 2026-04-13 | 36.85 | $38.34 | 814100 |
| 2026-04-10 | 36.51 | $38.03 | 889733 |
| 2026-04-09 | 36.18 | $38.78 | 896300 |
| 2026-04-08 | 35.63 | $37.72 | 889800 |
| 2026-04-07 | 35.22 | $36.49 | 852713 |
| 2026-04-06 | 35.01 | $36.33 | 852809 |
| 2026-04-02 | 34.80 | $36.09 | 869314 |
| 2026-04-01 | 34.61 | $35.99 | 955747 |
| 2026-03-31 | 34.42 | $35.74 | 1.3M |
| 2026-03-30 | 34.26 | $34.66 | 886420 |
| 2026-03-27 | 34.30 | $34.79 | 847100 |
| 2026-03-26 | 34.33 | $35.52 | 1.0M |
| 2026-03-25 | 34.21 | $35.33 | 1.0M |
| 2026-03-24 | 34.13 | $34.94 | 866000 |
| 2026-03-23 | 34.12 | $34.69 | 1.5M |
| 2026-03-20 | 34.18 | $34.27 | 2.4M |
| 2026-03-19 | 34.33 | $34.17 | 1.0M |
| 2026-03-18 | 34.55 | $33.81 | 1.4M |
| 2026-03-17 | 34.88 | $34.51 | 955531 |
| 2026-03-16 | 35.13 | $34.20 | 859100 |
| 2026-03-13 | 35.49 | $34.30 | 1.0M |
| 2026-03-12 | 35.90 | $34.42 | 1.0M |
| 2026-03-11 | 36.35 | $34.90 | 719346 |
| 2026-03-10 | 36.78 | $35.40 | 1.7M |
| 2026-03-09 | 37.18 | $35.15 | 1.4M |
| 2026-03-06 | 37.71 | $35.49 | 1.0M |
| 2026-03-05 | 38.24 | $36.56 | 809148 |
| 2026-03-04 | 38.64 | $37.34 | 726238 |
| 2026-03-03 | 38.95 | $37.55 | 900100 |
| 2026-03-02 | 39.26 | $37.62 | 1.3M |
| 2026-02-27 | 39.60 | $37.06 | 1.4M |
| 2026-02-26 | 40.11 | $39.51 | 922800 |
| 2026-02-25 | 40.19 | $39.09 | 577957 |
| 2026-02-24 | 40.37 | $38.46 | 1.1M |
| 2026-02-23 | 40.71 | $38.87 | 1.5M |
| 2026-02-20 | 41.01 | $40.65 | 754300 |
| 2026-02-19 | 40.97 | $39.92 | 837500 |
| 2026-02-18 | 41.08 | $39.96 | 835800 |
| 2026-02-17 | 41.19 | $40.29 | 709700 |
| 2026-02-13 | 41.25 | $40.23 | 943701 |
| 2026-02-12 | 41.32 | $40.30 | 898542 |
| 2026-02-11 | 41.37 | $41.00 | 1.1M |
| 2026-02-10 | 41.28 | $41.25 | 679725 |
| 2026-02-09 | 41.12 | $41.76 | 716002 |
| 2026-02-06 | 40.81 | $41.78 | 826419 |
| 2026-02-05 | 40.44 | $41.27 | 1.2M |
| 2026-02-04 | 40.11 | $41.18 | 946100 |
| 2026-02-03 | 39.73 | $40.52 | 1.4M |
| 2026-02-02 | 39.43 | $39.57 | 1.1M |
| 2026-01-30 | 39.28 | $38.84 | 1.5M |
| 2026-01-29 | 39.25 | $39.20 | 1.3M |
| 2026-01-28 | 39.13 | $38.90 | 1.6M |
| 2026-01-27 | 39.05 | $39.32 | 819343 |
| 2026-01-26 | 38.86 | $38.95 | 1.2M |
| 2026-01-23 | 38.71 | $38.87 | 1.6M |
| 2026-01-22 | 38.55 | $39.67 | 1.8M |
| 2026-01-21 | 38.19 | $39.99 | 2.7M |
| 2026-01-20 | 37.69 | $37.36 | 792114 |
| 2026-01-16 | 37.67 | $38.34 | 1.4M |
| 2026-01-15 | 37.43 | $38.36 | 900600 |
| 2026-01-14 | 37.15 | $37.30 | 770719 |
| 2026-01-13 | 37.04 | $36.65 | 1.2M |
| 2026-01-12 | 37.04 | $36.75 | 1.1M |
| 2026-01-09 | 37.02 | $37.44 | 871000 |
| 2026-01-08 | 36.84 | $37.48 | 1.2M |
| 2026-01-07 | 36.63 | $36.74 | 1.2M |
| 2026-01-06 | 36.53 | $36.91 | 1.1M |
| 2026-01-05 | 36.38 | $36.15 | 848600 |
| 2026-01-02 | 36.36 | $35.52 | 905016 |
| 2025-12-31 | 36.47 | $35.30 | 581825 |
| 2025-12-30 | 36.63 | $35.54 | 736923 |
| 2025-12-29 | 36.77 | $36.16 | 595034 |
| 2025-12-26 | 36.79 | $36.40 | 460818 |
| 2025-12-24 | 36.76 | $36.58 | 347900 |
| 2025-12-23 | 36.68 | $36.33 | 1.1M |
| 2025-12-22 | 36.64 | $36.53 | 1.3M |
| 2025-12-19 | 36.54 | $36.60 | 3.1M |
| 2025-12-18 | 36.40 | $36.77 | 1.7M |
| 2025-12-17 | 36.20 | $36.89 | 1.2M |
| 2025-12-16 | 35.94 | $36.62 | 1.2M |
| 2025-12-15 | 35.69 | $36.85 | 1.7M |
| 2025-12-12 | 35.34 | $36.65 | 1.3M |
| 2025-12-11 | 34.97 | $36.65 | 2.0M |
| 2025-12-10 | 34.54 | $36.00 | 2.8M |
| 2025-12-09 | 34.18 | $34.54 | 1.6M |
| 2025-12-08 | 34.06 | $34.28 | 1.3M |
| 2025-12-05 | 33.97 | $34.39 | 1.3M |
| 2025-12-04 | 33.85 | $34.98 | 687403 |
| 2025-12-03 | 33.59 | $34.98 | 1.0M |
| 2025-12-02 | 33.27 | $34.13 | 963944 |
| 2025-12-01 | 33.09 | $34.45 | 913825 |
| 2025-11-28 | 32.81 | $33.83 | 519733 |
| 2025-11-26 | 32.62 | $34.03 | 1.5M |
| 2025-11-25 | 32.36 | $34.26 | 1.5M |
| 2025-11-24 | 32.01 | $32.79 | 881519 |
| 2025-11-21 | 31.92 | $32.87 | 1.6M |
| 2025-11-20 | 31.79 | $31.67 | 1.5M |
| 2025-11-19 | 31.91 | $32.26 | 1.0M |
| 2025-11-18 | 31.92 | $31.43 | 844100 |
| 2025-11-17 | 32.12 | $31.29 | 1.3M |
| 2025-11-14 | 32.38 | $32.50 | 884742 |
| 2025-11-13 | 32.43 | $32.73 | 1.2M |
| 2025-11-12 | 32.45 | $32.71 | 1.2M |
| 2025-11-11 | 32.48 | $32.72 | 604437 |
| 2025-11-10 | 32.51 | $32.66 | 924638 |
| 2025-11-07 | 32.57 | $32.74 | 891800 |
| 2025-11-06 | 32.62 | $32.36 | 904800 |
| 2025-11-05 | 32.77 | $32.80 | 1.1M |
| 2025-11-04 | 32.85 | $32.37 | 1.0M |
| 2025-11-03 | 33.04 | $32.99 | 911911 |
| 2025-10-31 | 33.13 | $32.52 | 1.4M |
| 2025-10-30 | 33.35 | $32.47 | 1.1M |
| 2025-10-29 | 33.61 | $32.82 | 1.6M |
| 2025-10-28 | 33.84 | $33.40 | 935700 |
| 2025-10-27 | 33.99 | $33.76 | 869658 |
| 2025-10-24 | 34.09 | $34.09 | 847600 |
| 2025-10-23 | 34.14 | $32.93 | 2.2M |
| 2025-10-22 | 34.45 | $34.02 | 1.1M |
| 2025-10-21 | 34.57 | $34.13 | 758400 |
| 2025-10-20 | 34.70 | $34.32 | 965500 |
| 2025-10-17 | 34.80 | $33.91 | 1.2M |
| 2025-10-16 | 35.02 | $32.91 | 1.8M |
| 2025-10-15 | 35.47 | $34.97 | 961100 |
| 2025-10-14 | 35.57 | $36.00 | 700000 |
| 2025-10-13 | 35.46 | $34.55 | 702708 |
| 2025-10-10 | 35.64 | $33.57 | 1.5M |
| 2025-10-09 | 36.06 | $36.08 | 910708 |
| 2025-10-08 | 36.01 | $36.10 | 1.0M |
| 2025-10-07 | 35.94 | $35.97 | 1.2M |
| 2025-10-06 | 35.89 | $36.13 | 863552 |
| 2025-10-03 | 35.80 | $35.68 | 825332 |
| 2025-10-02 | 35.79 | $35.12 | 872400 |
| 2025-10-01 | 35.89 | $35.19 | 893800 |
| 2025-09-30 | 35.99 | $35.29 | 990836 |
| 2025-09-29 | 36.08 | $35.60 | 1.1M |
| 2025-09-26 | 36.11 | $35.97 | 851249 |
| 2025-09-25 | 36.07 | $35.63 | 826104 |
| 2025-09-24 | 36.09 | $35.67 | 819500 |
| 2025-09-23 | 36.11 | $35.79 | 1.0M |
| 2025-09-22 | 36.09 | $36.05 | 1.0M |
| 2025-09-19 | 36.02 | $36.54 | 3.5M |
| 2025-09-18 | 35.83 | $36.56 | 1.2M |
| 2025-09-17 | 35.59 | $35.22 | 1.0M |
| 2025-09-16 | 35.60 | $34.72 | 723500 |
| 2025-09-15 | 35.71 | $34.96 | 923100 |
| 2025-09-12 | 35.78 | $35.42 | 781246 |
| 2025-09-11 | 35.77 | $35.38 | 799233 |
| 2025-09-10 | 35.75 | $35.21 | 510526 |
| 2025-09-09 | 35.76 | $35.13 | 748739 |
| 2025-09-08 | 35.79 | $35.50 | 805141 |
| 2025-09-05 | 35.74 | $35.75 | 694602 |
| 2025-09-04 | 35.62 | $36.02 | 666400 |
| 2025-09-03 | 35.42 | $35.57 | 703000 |
| 2025-09-02 | 35.27 | $35.45 | 1.2M |
| 2025-08-29 | 35.12 | $35.73 | 769100 |
| 2025-08-28 | 34.88 | $35.51 | 584800 |
| 2025-08-27 | 34.65 | $35.68 | 809248 |
| 2025-08-26 | 34.34 | $35.15 | 859626 |
| 2025-08-25 | 34.08 | $34.91 | 882704 |
| 2025-08-22 | 33.83 | $35.25 | 1.5M |
| 2025-08-21 | 33.47 | $33.32 | 753009 |
| 2025-08-20 | 33.45 | $33.65 | 1.1M |
| 2025-08-19 | 33.36 | $33.79 | 764900 |
| 2025-08-18 | 33.22 | $33.61 | 956319 |
| 2025-08-15 | 33.09 | $33.60 | 1.2M |
| 2025-08-14 | 32.94 | $34.20 | 955518 |
| 2025-08-13 | 32.64 | $34.27 | 1.4M |
| 2025-08-12 | 32.28 | $33.40 | 1.0M |
| 2025-08-11 | 32.04 | $31.90 | 839940 |
| 2025-08-08 | 32.07 | $32.04 | 1.4M |
| 2025-08-07 | 32.09 | $31.39 | 1.5M |
| 2025-08-06 | 32.24 | $31.69 | 1.8M |
| 2025-08-05 | 32.36 | $31.68 | 1.5M |
| 2025-08-04 | 32.50 | $31.23 | 1.5M |
| 2025-08-01 | 32.75 | $31.30 | 1.5M |
| 2025-07-31 | 33.03 | $31.70 | 1.0M |
| 2025-07-30 | 33.27 | $32.23 | 1.3M |
| 2025-07-29 | 33.42 | $32.94 | 1.4M |
| 2025-07-28 | 33.46 | $32.86 | 1.0M |
| 2025-07-25 | 33.51 | $33.08 | 1.1M |
| 2025-07-24 | 33.51 | $33.09 | 1.6M |
| 2025-07-23 | 33.52 | $33.68 | 1.5M |
| 2025-07-22 | 33.39 | $33.17 | 799300 |
| 2025-07-21 | 33.35 | $32.98 | 1.1M |
| 2025-07-18 | 33.33 | $33.22 | 851000 |
| 2025-07-17 | 33.26 | $33.40 | 1.2M |
| 2025-07-16 | 33.13 | $32.44 | 1.1M |
| 2025-07-15 | 33.18 | $31.97 | 1.1M |
| 2025-07-14 | 33.33 | $33.33 | 1.0M |
| 2025-07-11 | 33.21 | $33.14 | 697238 |
| 2025-07-10 | 33.11 | $33.67 | 841904 |
| 2025-07-09 | 32.88 | $33.24 | 873298 |
| 2025-07-08 | 32.69 | $33.32 | 1.1M |
| 2025-07-07 | 32.45 | $33.01 | 1.1M |
| 2025-07-03 | 32.23 | $33.54 | 599700 |
| 2025-07-02 | 31.86 | $33.19 | 949900 |
| 2025-07-01 | 31.50 | $32.66 | 1.2M |
| 2025-06-30 | 31.19 | $31.28 | 1.2M |
| 2025-06-27 | 31.12 | $31.27 | 4.1M |
| 2025-06-26 | 31.03 | $31.43 | 3.4M |
| 2025-06-25 | 30.90 | $30.79 | 886700 |
| 2025-06-24 | 30.88 | $31.19 | 1.4M |
| 2025-06-23 | 30.77 | $30.65 | 1.7M |
| 2025-06-20 | 30.75 | $29.86 | 6.3M |
| 2025-06-18 | 30.89 | $30.03 | 1.6M |
| 2025-06-17 | 31.02 | $30.06 | 1.3M |
| 2025-06-16 | 31.16 | $30.50 | 1.5M |
| 2025-06-13 | 31.22 | $30.75 | 1.4M |
| 2025-06-12 | 31.24 | $31.52 | 1.3M |
| 2025-06-11 | 31.09 | $31.74 | 2.5M |
| 2025-06-10 | 30.87 | $32.24 | 2.4M |
| 2025-06-09 | 30.51 | $31.30 | 2.0M |
| 2025-06-06 | 30.28 | $30.60 | 843018 |
| 2025-06-05 | 30.16 | $29.99 | 1.1M |
| 2025-06-04 | 30.15 | $29.80 | 960600 |
| 2025-06-03 | 30.17 | $30.22 | 1.1M |
| 2025-06-02 | 30.11 | $29.67 | 1.5M |
| 2025-05-30 | 30.14 | $30.02 | 1.4M |
| 2025-05-29 | 30.11 | $30.16 | 1.6M |
| 2025-05-28 | 30.04 | $29.81 | 1.0M |
| 2025-05-27 | 30.03 | $29.97 | 810200 |
| 2025-05-23 | 29.98 | $28.81 | 1.2M |
| 2025-05-22 | 30.16 | $29.34 | 1.2M |
| 2025-05-21 | 30.26 | $29.45 | 756700 |
| 2025-05-20 | 30.34 | $30.37 | 658225 |
| 2025-05-19 | 30.24 | $30.55 | 841535 |
| 2025-05-16 | 30.09 | $30.96 | 822720 |
| 2025-05-15 | 29.81 | $31.13 | 1.3M |
| 2025-05-14 | 29.46 | $31.08 | 1.2M |
| 2025-05-13 | 29.05 | $31.44 | 854839 |
| 2025-05-12 | 28.50 | $31.23 | 2.1M |
| 2025-05-09 | 27.90 | $29.29 | 1.3M |
| 2025-05-08 | 27.61 | $29.40 | 1.4M |
| 2025-05-07 | 27.26 | $28.66 | 1.7M |
| 2025-05-06 | 27.01 | $28.45 | 946100 |
| 2025-05-05 | 26.77 | $29.10 | 1.5M |
| 2025-05-02 | 26.36 | $29.06 | 888209 |
| 2025-05-01 | 25.89 | $28.13 | 1.5M |
| 2025-04-30 | 25.55 | $27.70 | 1.6M |
| 2025-04-29 | 25.25 | $27.84 | 1.5M |
| 2025-04-28 | 24.89 | $27.49 | 2.6M |
| 2025-04-25 | 24.55 | $26.90 | 5.9M |
| 2025-04-24 | 24.29 | $26.46 | 2.3M |
| 2025-04-23 | 24.09 | $26.33 | 3.4M |
| 2025-04-22 | 23.91 | $25.51 | 1.2M |
| 2025-04-21 | 23.89 | $24.60 | 1.5M |
| 2025-04-17 | 24.07 | $24.72 | 1.3M |
| 2025-04-16 | 24.27 | $24.74 | 1.6M |
| 2025-04-15 | 24.51 | $24.70 | 2.5M |
| 2025-04-14 | 24.83 | $24.10 | 2.4M |
| 2025-04-11 | 25.33 | $23.85 | 1.9M |
| 2025-04-10 | 25.99 | $23.89 | 2.4M |
| 2025-04-09 | 26.76 | $26.36 | 4.8M |
| 2025-04-08 | 27.15 | $24.28 | 2.9M |
| 2025-04-07 | 28.05 | $24.99 | 2.4M |
| 2025-04-04 | 28.96 | $25.50 | 2.5M |
| 2025-04-03 | 29.93 | $27.28 | 2.0M |
| 2025-04-02 | 30.68 | $30.66 | 2.3M |
| 2025-04-01 | 30.85 | $30.24 | 1.9M |
| 2025-03-31 | 31.15 | $31.14 | 10.8M |
| 2025-03-28 | 31.31 | $30.68 | 1.4M |
| 2025-03-27 | 31.60 | $31.68 | 1.4M |
| 2025-03-26 | 31.74 | $31.90 | 1.4M |
| 2025-03-25 | 31.86 | $32.34 | 1.4M |
| 2025-03-24 | 31.91 | $32.92 | 892300 |
| 2025-03-21 | 31.86 | $32.01 | 3.3M |
| 2025-03-20 | 32.00 | $32.29 | 1.1M |
| 2025-03-19 | 32.11 | $32.54 | 1.0M |
| 2025-03-18 | 32.20 | $32.67 | 1.0M |
| 2025-03-17 | 32.28 | $32.63 | 1.7M |
| 2025-03-14 | 32.40 | $32.37 | 1.2M |
| 2025-03-13 | 32.59 | $31.91 | 732028 |
| 2025-03-12 | 32.93 | $32.04 | 1.4M |
| 2025-03-11 | 33.30 | $31.88 | 1.4M |
| 2025-03-10 | 33.77 | $32.26 | 1.8M |
| 2025-03-07 | 34.25 | $33.14 | 1.2M |
| 2025-03-06 | 34.62 | $33.42 | 1.4M |
| 2025-03-05 | 35.00 | $34.06 | 939248 |
| 2025-03-04 | 35.31 | $34.35 | 1.1M |
| 2025-03-03 | 35.62 | $35.13 | 942700 |
| 2025-02-28 | 35.82 | $35.67 | 1.2M |
| 2025-02-27 | 35.94 | $35.27 | 715300 |
| 2025-02-26 | 36.17 | $35.30 | 836401 |
| 2025-02-25 | 36.43 | $35.23 | 1.1M |
| 2025-02-24 | 36.76 | $35.16 | 833236 |
| 2025-02-21 | 37.15 | $35.26 | 899100 |
| 2025-02-20 | 37.59 | $36.76 | 561701 |
| 2025-02-19 | 37.78 | $37.59 | 691620 |
| 2025-02-18 | 37.83 | $37.76 | 745800 |
| 2025-02-14 | 37.85 | $37.45 | 494325 |
| 2025-02-13 | 37.95 | $37.97 | 723928 |
| 2025-02-12 | 37.94 | $37.75 | 1.0M |
| 2025-02-11 | 37.98 | $38.82 | 1.2M |
| 2025-02-10 | 37.81 | $38.25 | 963308 |
| 2025-02-07 | 37.73 | $38.39 | 947223 |
| 2025-02-06 | 37.60 | $39.07 | 967608 |
| 2025-02-05 | 37.31 | $38.33 | 875900 |
| 2025-02-04 | 37.13 | $38.15 | 688700 |
| 2025-02-03 | 36.97 | $36.99 | 1.1M |
| 2025-01-31 | 37.03 | $37.77 | 791103 |
| 2025-01-30 | 36.93 | $37.41 | 693400 |
| 2025-01-29 | 36.90 | $37.35 | 922024 |
| 2025-01-28 | 36.88 | $37.59 | 869712 |
| 2025-01-27 | 36.80 | $37.64 | 1.9M |
| 2025-01-24 | 36.72 | $36.56 | 846502 |
| 2025-01-23 | 36.85 | $36.57 | 1.0M |
| 2025-01-22 | 37.00 | $37.87 | 1.2M |
| 2025-01-21 | 36.91 | $38.27 | 1.1M |
| 2025-01-17 | 36.72 | $37.87 | 706245 |
| 2025-01-16 | 36.59 | $37.60 | 502409 |
| 2025-01-15 | 36.51 | $38.12 | 606521 |
| 2025-01-14 | 36.31 | $37.73 | 1.7M |
| 2025-01-13 | 36.17 | $35.68 | 746900 |
| 2025-01-10 | 36.45 | $34.96 | 968800 |
| 2025-01-08 | 36.93 | $36.50 | 698013 |
| 2025-01-07 | 37.17 | $36.53 | 1.2M |
| 2025-01-06 | 37.45 | $36.99 | 1.4M |
| 2025-01-03 | 37.69 | $37.22 | 575900 |
| 2025-01-02 | 37.93 | $36.95 | 563407 |
| 2024-12-31 | 38.26 | $37.88 | 806100 |
| 2024-12-30 | 38.46 | $37.85 | 424018 |
| 2024-12-27 | 38.70 | $38.08 | 587801 |
| 2024-12-26 | 38.94 | $38.63 | 706325 |
| 2024-12-24 | 39.11 | $38.26 | 208900 |
| 2024-12-23 | 39.39 | $37.96 | 486429 |
| 2024-12-20 | 39.77 | $37.84 | 2.3M |
| 2024-12-19 | 40.25 | $37.15 | 998900 |
| 2024-12-18 | 40.96 | $37.46 | 1.2M |
| 2024-12-17 | 41.71 | $39.63 | 800300 |
| 2024-12-16 | 42.12 | $40.85 | 934800 |
| 2024-12-13 | 42.35 | $40.95 | 633200 |
| 2024-12-12 | 42.58 | $41.31 | 712732 |
| 2024-12-11 | 42.78 | $41.72 | 658543 |
| 2024-12-10 | 42.91 | $41.88 | 525514 |
| 2024-12-09 | 43.02 | $42.17 | 720448 |
| 2024-12-06 | 43.09 | $42.39 | 1.2M |
| 2024-12-05 | 43.12 | $42.05 | 628000 |
| 2024-12-04 | 43.21 | $42.79 | 713731 |
| 2024-12-03 | 43.16 | $42.79 | 925837 |
| 2024-12-02 | 43.09 | $43.06 | 1.2M |
| 2024-11-29 | 42.95 | $42.43 | 367100 |
| 2024-11-27 | 42.91 | $42.24 | 570600 |
| 2024-11-26 | 42.90 | $42.57 | 795923 |
| 2024-11-25 | 42.80 | $43.55 | 767610 |
| 2024-11-22 | 42.48 | $42.63 | 832300 |
| 2024-11-21 | 42.28 | $41.89 | 448437 |
| 2024-11-20 | 42.21 | $41.24 | 454308 |
| 2024-11-19 | 42.25 | $41.76 | 1.1M |
| 2024-11-18 | 42.18 | $42.10 | 401332 |
| 2024-11-15 | 42.02 | $42.48 | 1.5M |
| 2024-11-14 | 41.75 | $42.65 | 545435 |
| 2024-11-13 | 41.38 | $42.56 | 632729 |
| 2024-11-12 | 40.97 | $42.73 | 1.4M |
| 2024-11-11 | 40.45 | $43.04 | 1.2M |
| 2024-11-08 | 39.77 | $41.66 | 1.6M |
| 2024-11-07 | 39.28 | $41.92 | 1.8M |
| 2024-11-06 | 38.64 | $43.14 | 2.9M |
| 2024-11-05 | 37.64 | $37.86 | 918400 |
| 2024-11-04 | 37.59 | $37.04 | 706000 |
| 2024-11-01 | 37.70 | $37.61 | 710909 |
| 2024-10-31 | 37.72 | $37.80 | 814916 |
| 2024-10-30 | 37.69 | $38.35 | 852412 |
| 2024-10-29 | 37.55 | $38.10 | 935100 |
| 2024-10-28 | 37.43 | $38.06 | 1.1M |
| 2024-10-25 | 37.31 | $36.81 | 1.4M |
| 2024-10-24 | 37.43 | $37.10 | 1.5M |
| 2024-10-23 | 37.50 | $36.81 | 2.1M |
| 2024-10-22 | 37.66 | $36.44 | 4.1M |
| 2024-10-21 | 37.91 | $36.21 | 8.5M |
| 2024-10-18 | 38.25 | $38.81 | 260100 |
| 2024-10-17 | 38.10 | $39.55 | 230500 |
| 2024-10-16 | 37.76 | $39.36 | 315003 |
| 2024-10-15 | 37.41 | $38.92 | 429404 |
| 2024-10-14 | 37.10 | $38.61 | 310600 |
| 2024-10-11 | 36.81 | $37.88 | 342500 |
| 2024-10-10 | 36.62 | $36.63 | 293900 |
| 2024-10-09 | 36.67 | $36.60 | 270500 |
| 2024-10-08 | 36.73 | $36.33 | 251500 |
| 2024-10-07 | 36.87 | $36.67 | 393736 |
| 2024-10-04 | 36.96 | $37.00 | 405600 |
| 2024-10-03 | 36.99 | $36.25 | 344812 |
| 2024-10-02 | 37.19 | $36.13 | 331438 |
| 2024-10-01 | 37.45 | $36.28 | 257200 |
| 2024-09-30 | 37.72 | $37.67 | 476400 |
| 2024-09-27 | 37.74 | $37.11 | 300144 |
| 2024-09-26 | 37.88 | $37.08 | 341100 |
| 2024-09-25 | 38.05 | $37.02 | 276934 |
| 2024-09-24 | 38.26 | $37.52 | 293546 |
| 2024-09-23 | 38.40 | $38.47 | 350500 |
| 2024-09-20 | 38.37 | $38.61 | 1.4M |
| 2024-09-19 | 38.29 | $39.35 | 431904 |
| 2024-09-18 | 38.04 | $38.33 | 406614 |
| 2024-09-17 | 37.97 | $38.20 | 314100 |
| 2024-09-16 | 37.92 | $38.14 | 296140 |
| 2024-09-13 | 37.87 | $37.73 | 336300 |
| 2024-09-12 | 37.89 | $36.96 | 222800 |
| 2024-09-11 | 38.09 | $36.78 | 330800 |
| 2024-09-10 | 38.35 | $37.42 | 245500 |
| 2024-09-09 | 38.52 | $37.55 | 494443 |
| 2024-09-06 | 38.68 | $37.21 | 328500 |
| 2024-09-05 | 38.94 | $38.05 | 227508 |
| 2024-09-04 | 39.06 | $38.60 | 517500 |
| 2024-09-03 | 39.09 | $39.01 | 537700 |
| 2024-08-30 | 39.02 | $39.68 | 340900 |
| 2024-08-29 | 38.80 | $39.63 | 583409 |
| 2024-08-28 | 38.55 | $39.38 | 325900 |
| 2024-08-27 | 38.31 | $38.70 | 249207 |
| 2024-08-26 | 38.17 | $39.28 | 351814 |
| 2024-08-23 | 37.89 | $39.56 | 493500 |
| 2024-08-22 | 37.50 | $37.49 | 386036 |
| 2024-08-21 | 37.48 | $37.14 | 191809 |
| 2024-08-20 | 37.53 | $37.01 | 449300 |
| 2024-08-19 | 37.61 | $37.91 | 312300 |
| 2024-08-16 | 37.52 | $37.47 | 415100 |
| 2024-08-15 | 37.50 | $36.80 | 587414 |
| 2024-08-14 | 37.62 | $36.00 | 393508 |
| 2024-08-13 | 37.93 | $36.23 | 396910 |
| 2024-08-12 | 38.24 | $35.91 | 433128 |
| 2024-08-09 | 38.65 | $36.62 | 291320 |
| 2024-08-08 | 38.98 | $36.81 | 290200 |
| 2024-08-07 | 39.32 | $36.30 | 649400 |
| 2024-08-06 | 39.81 | $36.46 | 427226 |
| 2024-08-05 | 40.34 | $36.68 | 677211 |
| 2024-08-02 | 40.89 | $37.64 | 839000 |
| 2024-08-01 | 41.32 | $39.17 | 698700 |
| 2024-07-31 | 41.48 | $41.29 | 697300 |
| 2024-07-30 | 41.21 | $41.66 | 336438 |
| 2024-07-29 | 40.79 | $41.01 | 386623 |
| 2024-07-26 | 40.43 | $41.89 | 547000 |
| 2024-07-25 | 39.82 | $41.17 | 786540 |
| 2024-07-24 | 39.24 | $40.36 | 701303 |
| 2024-07-23 | 38.72 | $40.51 | 568501 |
| 2024-07-22 | 38.08 | $40.16 | 516134 |
| 2024-07-19 | 37.40 | $38.93 | 935515 |
| 2024-07-18 | 36.85 | $39.16 | 700100 |
| 2024-07-17 | 36.15 | $39.78 | 759100 |
| 2024-07-16 | 35.21 | $38.43 | 618000 |
| 2024-07-15 | 34.39 | $36.68 | 560100 |
| 2024-07-12 | 33.80 | $35.78 | 630400 |
| 2024-07-11 | 33.31 | $35.78 | 838900 |
| 2024-07-10 | 32.73 | $34.08 | 307048 |
| 2024-07-09 | 32.41 | $33.14 | 261112 |
| 2024-07-08 | 32.25 | $32.46 | 382900 |
| 2024-07-05 | 32.19 | $32.43 | 402100 |
| 2024-07-03 | 32.14 | $32.93 | 309516 |
| 2024-07-02 | 31.97 | $33.33 | 453428 |
| 2024-07-01 | 31.69 | $32.73 | 406900 |
| 2024-06-28 | 31.49 | $32.85 | 1.3M |
| 2024-06-27 | 31.24 | $31.94 | 310000 |
| 2024-06-26 | 31.14 | $31.57 | 380205 |
| 2024-06-25 | 31.10 | $31.03 | 323000 |
| 2024-06-24 | 31.18 | $31.63 | 387603 |
| 2024-06-21 | 31.14 | $31.13 | 1.3M |
| 2024-06-20 | 31.21 | $31.48 | 308533 |
| 2024-06-18 | 31.21 | $31.52 | 374721 |
| 2024-06-17 | 31.22 | $31.37 | 448827 |
| 2024-06-14 | 31.25 | $30.90 | 315500 |
| 2024-06-13 | 31.40 | $31.47 | 203600 |
| 2024-06-12 | 31.46 | $31.81 | 369239 |
| 2024-06-11 | 31.45 | $31.05 | 477044 |
| 2024-06-10 | 31.61 | $30.73 | 304562 |
| 2024-06-07 | 31.86 | $31.60 | 297400 |
| 2024-06-06 | 31.98 | $31.69 | 249547 |
| 2024-06-05 | 32.09 | $31.58 | 243500 |
| 2024-06-04 | 32.26 | $31.42 | 347200 |
| 2024-06-03 | 32.48 | $32.04 | 247700 |
| 2024-05-31 | 32.61 | $32.63 | 326400 |
| 2024-05-30 | 32.64 | $32.12 | 271055 |
| 2024-05-29 | 32.78 | $31.58 | 475600 |
| 2024-05-28 | 33.06 | $31.95 | 291317 |
| 2024-05-24 | 33.31 | $32.33 | 255137 |
| 2024-05-23 | 33.52 | $32.31 | 273344 |
| 2024-05-22 | 33.76 | $33.49 | 269507 |
| 2024-05-21 | 33.80 | $33.75 | 262681 |
| 2024-05-20 | 33.78 | $33.48 | 305022 |
| 2024-05-17 | 33.82 | $34.37 | 336300 |
| 2024-05-16 | 33.67 | $33.96 | 280500 |
| 2024-05-15 | 33.59 | $34.13 | 245200 |
| 2024-05-14 | 33.46 | $33.78 | 224443 |
| 2024-05-13 | 33.37 | $33.38 | 297507 |
| 2024-05-10 | 33.36 | $33.79 | 218900 |
| 2024-05-09 | 33.26 | $34.13 | 260000 |
| 2024-05-08 | 33.07 | $33.79 | 210424 |
| 2024-05-07 | 32.93 | $33.71 | 344700 |
| 2024-05-06 | 32.77 | $33.63 | 364437 |
| 2024-05-03 | 32.62 | $33.48 | 301000 |
| 2024-05-02 | 32.46 | $33.34 | 318600 |
| 2024-05-01 | 32.32 | $32.62 | 354800 |
| 2024-04-30 | 32.31 | $31.77 | 275200 |
| 2024-04-29 | 32.47 | $32.57 | 499800 |
| 2024-04-26 | 32.50 | $32.28 | 244833 |
| 2024-04-25 | 32.59 | $32.48 | 439226 |
| 2024-04-24 | 32.66 | $33.11 | 590021 |
| 2024-04-23 | 32.61 | $32.88 | 703237 |
| 2024-04-22 | 32.61 | $33.57 | 304125 |
| 2024-04-19 | 32.46 | $33.22 | 513300 |
| 2024-04-18 | 32.36 | $32.18 | 446700 |
| 2024-04-17 | 32.47 | $31.82 | 1.7M |
| 2024-04-16 | 32.67 | $31.80 | 454600 |
| 2024-04-15 | 32.92 | $31.88 | 273435 |
| 2024-04-12 | 33.19 | $32.06 | 380800 |
| 2024-04-11 | 33.47 | $32.35 | 339741 |
| 2024-04-10 | 33.74 | $32.46 | 494101 |
| 2024-04-09 | 34.02 | $34.17 | 310300 |
| 2024-04-08 | 33.99 | $34.00 | 339008 |
| 2024-04-05 | 34.00 | $33.47 | 308800 |
| 2024-04-04 | 34.11 | $33.20 | 434400 |
| 2024-04-03 | 34.30 | $33.05 | 537800 |
| 2024-04-02 | 34.55 | $33.73 | 3.6M |
| 2024-04-01 | 34.70 | $34.83 | 1.7M |
| 2024-03-28 | 34.64 | $35.31 | 703815 |
| 2024-03-27 | 34.46 | $35.53 | 290000 |
| 2024-03-26 | 34.21 | $34.05 | 273000 |
| 2024-03-25 | 34.23 | $34.65 | 185400 |
| 2024-03-22 | 34.13 | $34.73 | 310200 |
| 2024-03-21 | 33.99 | $35.06 | 303109 |
| 2024-03-20 | 33.76 | $34.52 | 352809 |
| 2024-03-19 | 33.61 | $33.19 | 298000 |
| 2024-03-18 | 33.71 | $33.30 | 272700 |
| 2024-03-15 | 33.81 | $33.65 | 725749 |
| 2024-03-14 | 33.84 | $33.10 | 298000 |
| 2024-03-13 | 34.01 | $33.94 | 253900 |
| 2024-03-12 | 34.02 | $34.32 | 256341 |
| 2024-03-11 | 33.95 | $34.80 | 453948 |
| 2024-03-08 | 33.77 | $35.05 | 298114 |
| 2024-03-07 | 33.51 | $34.67 | 264100 |
| 2024-03-06 | 33.28 | $34.21 | 293800 |
| 2024-03-05 | 33.12 | $34.20 | 349301 |
| 2024-03-04 | 32.94 | $32.79 | 228400 |
| 2024-03-01 | 33.03 | $33.14 | 184812 |
| 2024-02-29 | 33.07 | $33.26 | 214103 |
| 2024-02-28 | 33.08 | $32.86 | 285322 |
| 2024-02-27 | 33.19 | $33.34 | 254800 |
| 2024-02-26 | 33.21 | $33.12 | 271100 |
| 2024-02-23 | 33.29 | $33.40 | 489800 |
| 2024-02-22 | 33.33 | $32.80 | 282200 |
| 2024-02-21 | 33.50 | $33.06 | 255719 |
| 2024-02-20 | 33.64 | $33.54 | 170600 |
| 2024-02-16 | 33.71 | $33.92 | 263200 |
| 2024-02-15 | 33.71 | $34.77 | 287800 |
| 2024-02-14 | 33.54 | $33.35 | 221914 |
| 2024-02-13 | 33.64 | $32.58 | 485300 |
| 2024-02-12 | 33.92 | $34.25 | 391200 |
| 2024-02-09 | 33.90 | $33.60 | 407400 |
| 2024-02-08 | 34.02 | $33.00 | 319617 |
| 2024-02-07 | 34.28 | $33.36 | 474543 |
| 2024-02-06 | 34.51 | $33.19 | 428528 |
| 2024-02-05 | 34.81 | $33.83 | 430442 |
| 2024-02-02 | 35.03 | $34.18 | 356119 |
| 2024-02-01 | 35.21 | $34.03 | 482100 |
| 2024-01-31 | 35.45 | $34.16 | 366600 |
| 2024-01-30 | 35.70 | $35.85 | 169800 |
| 2024-01-29 | 35.63 | $35.87 | 235800 |
| 2024-01-26 | 35.54 | $35.49 | 191316 |
| 2024-01-25 | 35.52 | $35.22 | 442400 |
| 2024-01-24 | 35.55 | $35.26 | 313739 |
| 2024-01-23 | 35.58 | $35.30 | 444306 |
| 2024-01-22 | 35.60 | $35.82 | 497639 |
| 2024-01-19 | 35.51 | $35.02 | 316600 |
| 2024-01-18 | 35.57 | $34.12 | 257000 |
| 2024-01-17 | 35.83 | $34.08 | 237900 |
| 2024-01-16 | 36.14 | $34.43 | 258407 |
| 2024-01-12 | 36.42 | $35.19 | 179300 |
| 2024-01-11 | 36.58 | $35.28 | 559800 |
| 2024-01-10 | 36.74 | $35.78 | 211600 |
| 2024-01-09 | 36.81 | $35.80 | 186500 |
| 2024-01-08 | 36.89 | $36.33 | 230500 |
| 2024-01-05 | 36.86 | $35.93 | 252200 |
| 2024-01-04 | 36.90 | $35.45 | 285108 |
| 2024-01-03 | 37.04 | $35.04 | 333300 |
| 2024-01-02 | 37.28 | $36.45 | 256421 |
| 2023-12-29 | 37.25 | $36.54 | 234100 |
| 2023-12-28 | 37.18 | $37.20 | 248743 |
| 2023-12-27 | 36.96 | $37.63 | 215348 |
| 2023-12-26 | 36.59 | $37.53 | 222705 |
| 2023-12-22 | 36.18 | $36.57 | 228300 |
| 2023-12-21 | 35.90 | $36.22 | 229317 |
| 2023-12-20 | 35.63 | $35.83 | 531447 |
| 2023-12-19 | 35.40 | $36.60 | 422534 |
| 2023-12-18 | 34.95 | $36.09 | 429016 |
| 2023-12-15 | 34.53 | $36.49 | 1.8M |
| 2023-12-14 | 33.95 | $36.22 | 591536 |
| 2023-12-13 | 33.33 | $34.85 | 563800 |
| 2023-12-12 | 32.89 | $32.96 | 373700 |
| 2023-12-11 | 32.77 | $32.91 | 422800 |
| 2023-12-08 | 32.64 | $33.83 | 492500 |
| 2023-12-07 | 32.28 | $33.01 | 303100 |
| 2023-12-06 | 32.04 | $32.28 | 251100 |
| 2023-12-05 | 31.91 | $32.07 | 298500 |
| 2023-12-04 | 31.80 | $32.67 | 346100 |
| 2023-12-01 | 31.55 | $32.00 | 379800 |
| 2023-11-30 | 31.39 | $30.57 | 372200 |
| 2023-11-29 | 31.50 | $30.86 | 413913 |
| 2023-11-28 | 31.56 | $30.70 | 374200 |
| 2023-11-27 | 31.67 | $30.90 | 215036 |
| 2023-11-24 | 31.74 | $31.56 | 102641 |
| 2023-11-22 | 31.69 | $31.37 | 186600 |
| 2023-11-21 | 31.66 | $31.61 | 269900 |
| 2023-11-20 | 31.57 | $32.16 | 315839 |
| 2023-11-17 | 31.34 | $32.04 | 255900 |
| 2023-11-16 | 31.10 | $31.63 | 279016 |
| 2023-11-15 | 30.90 | $32.21 | 304626 |
| 2023-11-14 | 30.55 | $32.05 | 459248 |
| 2023-11-13 | 30.16 | $30.25 | 402110 |
| 2023-11-10 | 30.09 | $29.78 | 212615 |
| 2023-11-09 | 30.11 | $29.63 | 256517 |
| 2023-11-08 | 30.16 | $30.44 | 174900 |
| 2023-11-07 | 30.05 | $30.90 | 267000 |
| 2023-11-06 | 29.81 | $31.75 | 366022 |
| 2023-11-03 | 29.36 | $31.99 | 442300 |
| 2023-11-02 | 28.78 | $30.62 | 337300 |
| 2023-11-01 | 28.40 | $28.85 | 214300 |
| 2023-10-31 | 28.33 | $28.81 | 227200 |
| 2023-10-30 | 28.26 | $28.82 | 344300 |
| 2023-10-27 | 28.18 | $28.07 | 352700 |
| 2023-10-26 | 28.25 | $28.23 | 250819 |
| 2023-10-25 | 28.29 | $27.74 | 357018 |
| 2023-10-24 | 28.45 | $27.45 | 407611 |
| 2023-10-23 | 28.70 | $27.73 | 301703 |
| 2023-10-20 | 28.93 | $27.81 | 473800 |
| 2023-10-19 | 29.17 | $29.70 | 378152 |
| 2023-10-18 | 29.06 | $29.03 | 287500 |
| 2023-10-17 | 29.08 | $30.10 | 437015 |
| 2023-10-16 | 28.87 | $29.31 | 338700 |
| 2023-10-13 | 28.80 | $28.65 | 340724 |
| 2023-10-12 | 28.85 | $29.31 | 260300 |
| 2023-10-11 | 28.77 | $29.37 | 327600 |
| 2023-10-10 | 28.67 | $29.26 | 206222 |
| 2023-10-09 | 28.58 | $29.04 | 242600 |
| 2023-10-06 | 28.52 | $28.91 | 352300 |
| 2023-10-05 | 28.49 | $28.85 | 342439 |
| 2023-10-04 | 28.46 | $28.52 | 268718 |
| 2023-10-03 | 28.50 | $28.07 | 268847 |
| 2023-10-02 | 28.64 | $28.52 | 554449 |
| 2023-09-29 | 28.71 | $28.78 | 518473 |
| 2023-09-28 | 28.75 | $29.03 | 400400 |
| 2023-09-27 | 28.74 | $28.68 | 367300 |
| 2023-09-26 | 28.80 | $28.46 | 344600 |
| 2023-09-25 | 28.92 | $28.73 | 285000 |
| 2023-09-22 | 29.01 | $28.10 | 382200 |
| 2023-09-21 | 29.24 | $28.62 | 313100 |
| 2023-09-20 | 29.41 | $29.40 | 380726 |
| 2023-09-19 | 29.44 | $29.67 | 283100 |
| 2023-09-18 | 29.42 | $29.45 | 258017 |
| 2023-09-15 | 29.44 | $29.95 | 2.3M |
| 2023-09-14 | 29.36 | $30.03 | 462216 |
| 2023-09-13 | 29.26 | $29.48 | 398849 |
| 2023-09-12 | 29.26 | $29.48 | 232500 |
| 2023-09-11 | 29.25 | $29.13 | 238800 |
| 2023-09-08 | 29.33 | $29.19 | 248100 |
| 2023-09-07 | 29.41 | $28.67 | 265805 |
| 2023-09-06 | 29.61 | $28.70 | 270000 |
| 2023-09-05 | 29.83 | $29.29 | 349047 |
| 2023-09-01 | 29.98 | $30.44 | 303608 |
| 2023-08-31 | 29.90 | $29.69 | 315600 |
| 2023-08-30 | 29.97 | $29.28 | 219600 |
| 2023-08-29 | 30.14 | $29.46 | 288600 |
| 2023-08-28 | 30.30 | $29.39 | 214500 |
| 2023-08-25 | 30.50 | $29.07 | 196737 |
| 2023-08-24 | 30.80 | $29.46 | 237000 |
| 2023-08-23 | 31.06 | $29.41 | 255400 |
| 2023-08-22 | 31.38 | $29.20 | 329300 |
| 2023-08-21 | 31.79 | $30.25 | 357815 |
| 2023-08-18 | 32.03 | $30.39 | 253500 |
| 2023-08-17 | 32.29 | $30.44 | 307918 |
| 2023-08-16 | 32.57 | $30.62 | 258000 |
| 2023-08-15 | 32.85 | $31.11 | 364600 |
| 2023-08-14 | 33.06 | $32.34 | 389800 |
| 2023-08-11 | 33.05 | $32.53 | 230000 |
| 2023-08-10 | 32.98 | $32.45 | 263743 |
| 2023-08-09 | 32.90 | $32.83 | 218924 |
| 2023-08-08 | 32.73 | $33.13 | 281636 |
| 2023-08-07 | 32.45 | $33.51 | 361500 |
| 2023-08-04 | 32.04 | $32.58 | 227600 |
| 2023-08-03 | 31.75 | $32.40 | 299603 |
| 2023-08-02 | 31.45 | $31.71 | 445138 |
| 2023-08-01 | 31.23 | $31.84 | 333009 |
| 2023-07-31 | 30.94 | $31.98 | 636100 |
| 2023-07-28 | 30.57 | $31.20 | 438800 |
| 2023-07-27 | 30.30 | $31.40 | 672100 |
| 2023-07-26 | 29.93 | $31.39 | 1.3M |
| 2023-07-25 | 29.50 | $29.69 | 2.8M |
| 2023-07-24 | 29.36 | $30.94 | 471200 |
| 2023-07-21 | 28.92 | $30.04 | 347000 |
| 2023-07-20 | 28.60 | $30.36 | 371200 |
| 2023-07-19 | 28.15 | $30.62 | 458600 |
| 2023-07-18 | 27.58 | $29.55 | 300636 |
| 2023-07-17 | 27.14 | $28.59 | 364600 |
| 2023-07-14 | 26.83 | $27.65 | 413000 |
| 2023-07-13 | 26.67 | $27.86 | 331000 |
| 2023-07-12 | 26.44 | $27.08 | 351600 |
| 2023-07-11 | 26.34 | $26.58 | 290515 |
| 2023-07-10 | 26.33 | $26.36 | 361611 |
| 2023-07-07 | 26.37 | $26.34 | 414042 |
| 2023-07-06 | 26.42 | $26.00 | 417229 |
| 2023-07-05 | 26.55 | $26.33 | 361800 |
| 2023-07-03 | 26.63 | $26.46 | 190000 |
| 2023-06-30 | 26.71 | $25.95 | 367159 |
| 2023-06-29 | 26.90 | $26.48 | 414000 |
| 2023-06-28 | 27.01 | $26.01 | 565900 |
| 2023-06-27 | 27.25 | $26.44 | 350400 |
| 2023-06-26 | 27.43 | $26.18 | 403106 |
| 2023-06-23 | 27.69 | $26.29 | 700700 |
| 2023-06-22 | 27.97 | $26.80 | 515200 |
| 2023-06-21 | 28.19 | $27.70 | 511900 |
| 2023-06-20 | 28.25 | $28.10 | 669712 |
| 2023-06-16 | 28.24 | $29.01 | 2.2M |
| 2023-06-15 | 28.03 | $28.55 | 394200 |
| 2023-06-14 | 27.88 | $28.08 | 547200 |
| 2023-06-13 | 27.80 | $29.08 | 510317 |
| 2023-06-12 | 27.51 | $28.56 | 370539 |
| 2023-06-09 | 27.27 | $28.86 | 244700 |
| 2023-06-08 | 26.92 | $29.57 | 456120 |
| 2023-06-07 | 26.38 | $29.42 | 643818 |
| 2023-06-06 | 25.78 | $28.50 | 464925 |
| 2023-06-05 | 25.28 | $26.73 | 544051 |
| 2023-06-02 | 25.08 | $27.85 | 807886 |
| 2023-06-01 | 24.62 | $25.69 | 440945 |
| 2023-05-31 | 24.55 | $25.56 | 586135 |
| 2023-05-30 | 24.50 | $26.04 | 557900 |
| 2023-05-26 | 24.35 | $25.83 | 379800 |
| 2023-05-25 | 24.23 | $25.53 | 473827 |
| 2023-05-24 | 24.17 | $25.94 | 417331 |
| 2023-05-23 | 24.01 | $26.56 | 488431 |
| 2023-05-22 | 23.72 | $25.72 | 383630 |
| 2023-05-19 | 23.57 | $24.80 | 560641 |
| 2023-05-18 | 23.60 | $25.27 | 654438 |
| 2023-05-17 | 23.56 | $25.71 | 701000 |
| 2023-05-16 | 23.43 | $24.31 | 328200 |
| 2023-05-15 | 23.60 | $24.44 | 365346 |
| 2023-05-12 | 23.78 | $23.60 | 263530 |
| 2023-05-11 | 24.18 | $23.90 | 351823 |
| 2023-05-10 | 24.61 | $24.44 | 547835 |
| 2023-05-09 | 25.01 | $24.28 | 343620 |
| 2023-05-08 | 25.52 | $24.57 | 428700 |
| 2023-05-05 | 26.07 | $25.41 | 848000 |
| 2023-05-04 | 26.55 | $24.08 | 900800 |
| 2023-05-03 | 27.41 | $25.30 | 711601 |
| 2023-05-02 | 28.16 | $25.66 | 731507 |
| 2023-05-01 | 28.97 | $27.03 | 697511 |
| 2023-04-28 | 29.63 | $28.62 | 839522 |
| 2023-04-27 | 30.08 | $28.11 | 724943 |
| 2023-04-26 | 30.72 | $27.37 | 652445 |
| 2023-04-25 | 31.63 | $27.53 | 1.3M |
| 2023-04-24 | 32.66 | $32.45 | 443315 |
| 2023-04-21 | 32.82 | $32.40 | 541020 |
| 2023-04-20 | 33.03 | $33.34 | 289849 |
| 2023-04-19 | 33.07 | $33.41 | 395732 |
| 2023-04-18 | 33.12 | $32.29 | 620501 |
| 2023-04-17 | 33.41 | $33.17 | 819848 |
| 2023-04-14 | 33.57 | $32.89 | 606210 |
| 2023-04-13 | 33.82 | $33.92 | 420943 |
| 2023-04-12 | 33.90 | $34.20 | 562800 |
| 2023-04-11 | 33.94 | $34.31 | 518414 |
| 2023-04-10 | 33.97 | $34.04 | 453800 |
| 2023-04-06 | 34.06 | $33.21 | 647400 |
| 2023-04-05 | 34.35 | $33.91 | 557329 |
| 2023-04-04 | 34.54 | $34.43 | 433101 |
| 2023-04-03 | 34.66 | $34.82 | 410832 |
| 2023-03-31 | 34.72 | $35.05 | 404738 |
| 2023-03-30 | 34.75 | $34.94 | 561300 |
| 2023-03-29 | 34.81 | $35.06 | 413800 |
| 2023-03-28 | 34.86 | $35.13 | 385404 |
| 2023-03-27 | 34.91 | $35.00 | 538400 |
| 2023-03-24 | 34.99 | $35.01 | 772515 |
| 2023-03-23 | 35.10 | $34.00 | 852343 |
| 2023-03-22 | 35.44 | $34.31 | 770115 |
| 2023-03-21 | 35.77 | $35.97 | 935100 |
| 2023-03-20 | 35.81 | $34.58 | 1.4M |
| 2023-03-17 | 36.16 | $34.94 | 16.0M |
| 2023-03-16 | 36.49 | $36.77 | 1.1M |
| 2023-03-15 | 36.49 | $35.51 | 1.1M |
| 2023-03-14 | 36.75 | $35.96 | 1.4M |
| 2023-03-13 | 36.97 | $33.74 | 2.1M |
| 2023-03-10 | 37.69 | $36.16 | 1.5M |
| 2023-03-09 | 38.02 | $36.36 | 1.2M |
| 2023-03-08 | 38.36 | $38.64 | 894300 |
| 2023-03-07 | 38.27 | $38.74 | 1.1M |
| 2023-03-06 | 38.15 | $40.18 | 2.5M |
| 2023-03-03 | 37.70 | $37.21 | 257600 |
| 2023-03-02 | 37.81 | $36.95 | 192200 |
| 2023-03-01 | 37.98 | $37.41 | 208900 |
| 2023-02-28 | 38.09 | $37.46 | 439723 |
| 2023-02-27 | 38.20 | $37.51 | 264033 |
| 2023-02-24 | 38.32 | $37.53 | 235518 |
| 2023-02-23 | 38.45 | $37.64 | 143128 |
| 2023-02-22 | 38.58 | $37.56 | 231900 |
| 2023-02-21 | 38.74 | $37.41 | 250426 |
| 2023-02-17 | 38.96 | $38.12 | 212243 |
| 2023-02-16 | 39.06 | $37.92 | 189824 |
| 2023-02-15 | 39.21 | $38.46 | 157006 |
| 2023-02-14 | 39.27 | $38.41 | 210500 |
| 2023-02-13 | 39.34 | $38.82 | 339500 |
| 2023-02-10 | 39.34 | $38.59 | 313817 |
| 2023-02-09 | 39.37 | $38.38 | 283803 |
| 2023-02-08 | 39.45 | $39.25 | 257500 |
| 2023-02-07 | 39.35 | $39.41 | 349009 |
| 2023-02-06 | 39.19 | $39.53 | 475300 |
| 2023-02-03 | 38.97 | $40.17 | 312036 |
| 2023-02-02 | 38.58 | $39.96 | 297600 |
| 2023-02-01 | 38.16 | $39.12 | 240143 |
| 2023-01-31 | 37.84 | $38.69 | 279700 |
| 2023-01-30 | 37.56 | $37.83 | 205700 |
| 2023-01-27 | 37.42 | $38.21 | 246032 |
| 2023-01-26 | 37.16 | $38.04 | 202940 |
| 2023-01-25 | 36.89 | $37.72 | 332500 |
| 2023-01-24 | 36.65 | $37.97 | 519500 |
| 2023-01-23 | 36.31 | $36.55 | 193500 |
| 2023-01-20 | 36.21 | $36.38 | 316600 |
| 2023-01-19 | 36.13 | $35.61 | 214734 |
| 2023-01-18 | 36.20 | $35.48 | 207600 |
| 2023-01-17 | 36.31 | $36.31 | 284000 |
| 2023-01-13 | 36.25 | $36.71 | 193437 |
| 2023-01-12 | 36.10 | $36.82 | 215600 |
| 2023-01-11 | 35.89 | $36.44 | 121700 |
| 2023-01-10 | 35.74 | $36.19 | 181635 |
| 2023-01-09 | 35.60 | $36.20 | 162122 |
| 2023-01-06 | 35.45 | $36.54 | 247137 |
| 2023-01-05 | 35.19 | $35.46 | 236846 |
| 2023-01-04 | 35.12 | $35.18 | 155240 |
| 2023-01-03 | 35.10 | $35.21 | 168900 |
| 2022-12-30 | 35.06 | $35.14 | 159600 |
| 2022-12-29 | 35.04 | $35.27 | 166415 |
| 2022-12-28 | 34.98 | $34.78 | 149800 |
| 2022-12-27 | 35.02 | $35.07 | 94500 |
| 2022-12-23 | 35.01 | $34.94 | 120200 |
| 2022-12-22 | 35.01 | $34.88 | 212700 |
| 2022-12-21 | 35.03 | $34.67 | 206542 |
| 2022-12-20 | 35.10 | $34.16 | 250300 |
| 2022-12-19 | 35.29 | $34.19 | 255510 |
| 2022-12-16 | 35.50 | $34.05 | 857822 |
| 2022-12-15 | 35.77 | $34.08 | 362244 |
| 2022-12-14 | 36.07 | $35.14 | 245100 |
| 2022-12-13 | 36.20 | $35.69 | 320332 |
| 2022-12-12 | 36.22 | $36.17 | 282922 |
| 2022-12-09 | 36.15 | $36.28 | 260300 |
| 2022-12-08 | 36.03 | $36.63 | 241331 |
| 2022-12-07 | 35.82 | $36.16 | 257300 |
| 2022-12-06 | 35.67 | $35.60 | 232300 |
| 2022-12-05 | 35.61 | $35.47 | 294508 |
| 2022-12-02 | 35.57 | $36.26 | 275805 |
| 2022-12-01 | 35.35 | $35.93 | 270700 |
| 2022-11-30 | 35.15 | $35.67 | 579700 |
| 2022-11-29 | 34.98 | $34.57 | 188445 |
| 2022-11-28 | 35.01 | $34.63 | 261100 |
| 2022-11-25 | 35.03 | $35.43 | 109441 |
| 2022-11-23 | 34.88 | $34.85 | 178500 |
| 2022-11-22 | 34.82 | $35.39 | 210125 |
| 2022-11-21 | 34.64 | $34.79 | 239200 |
| 2022-11-18 | 34.56 | $34.29 | 275000 |
| 2022-11-17 | 34.56 | $33.90 | 190045 |
| 2022-11-16 | 34.64 | $34.34 | 244600 |
| 2022-11-15 | 34.64 | $34.75 | 202000 |
| 2022-11-14 | 34.55 | $34.49 | 163622 |
| 2022-11-11 | 34.49 | $34.48 | 207200 |
| 2022-11-10 | 34.43 | $35.35 | 340035 |
| 2022-11-09 | 34.17 | $33.68 | 204300 |
| 2022-11-08 | 34.22 | $34.27 | 175012 |
| 2022-11-07 | 34.14 | $34.44 | 198447 |
| 2022-11-04 | 34.02 | $34.67 | 171300 |
| 2022-11-03 | 33.82 | $33.90 | 184200 |
| 2022-11-02 | 33.75 | $33.79 | 366200 |
| 2022-11-01 | 33.70 | $34.21 | 168800 |
| 2022-10-31 | 33.54 | $34.54 | 208000 |
| 2022-10-28 | 33.28 | $34.60 | 329527 |
| 2022-10-27 | 32.97 | $34.07 | 179900 |
| 2022-10-26 | 32.72 | $33.71 | 187300 |
| 2022-10-25 | 32.51 | $33.44 | 355900 |
| 2022-10-24 | 32.32 | $32.77 | 360300 |
| 2022-10-21 | 32.23 | $32.42 | 320111 |
| 2022-10-20 | 32.22 | $31.42 | 290408 |
| 2022-10-19 | 32.41 | $33.17 | 216215 |
| 2022-10-18 | 32.26 | $33.65 | 193618 |
| 2022-10-17 | 31.99 | $33.58 | 179428 |
| 2022-10-14 | 31.69 | $32.56 | 155400 |
| 2022-10-13 | 31.56 | $32.76 | 195721 |
| 2022-10-12 | 31.37 | $31.27 | 132513 |
| 2022-10-11 | 31.47 | $31.39 | 203323 |
| 2022-10-10 | 31.56 | $31.46 | 125900 |
| 2022-10-07 | 31.66 | $31.23 | 240022 |
| 2022-10-06 | 31.82 | $32.03 | 146300 |
| 2022-10-05 | 31.85 | $32.26 | 141805 |
| 2022-10-04 | 31.83 | $32.50 | 272329 |
| 2022-10-03 | 31.77 | $31.26 | 220333 |
| 2022-09-30 | 31.96 | $30.38 | 330700 |
| 2022-09-29 | 32.37 | $31.31 | 197600 |
| 2022-09-28 | 32.66 | $32.01 | 250400 |
| 2022-09-27 | 32.84 | $31.67 | 171133 |
| 2022-09-26 | 33.13 | $32.20 | 161400 |
| 2022-09-23 | 33.36 | $32.48 | 201100 |
| 2022-09-22 | 33.56 | $33.04 | 162100 |
| 2022-09-21 | 33.68 | $33.65 | 191400 |
| 2022-09-20 | 33.69 | $34.35 | 201600 |
| 2022-09-19 | 33.55 | $34.48 | 285700 |
| 2022-09-16 | 33.36 | $33.33 | 447743 |
| 2022-09-15 | 33.39 | $33.69 | 444000 |
| 2022-09-14 | 33.35 | $33.46 | 290719 |
| 2022-09-13 | 33.35 | $33.50 | 359100 |
| 2022-09-12 | 33.34 | $34.46 | 291322 |
| 2022-09-09 | 33.13 | $33.81 | 194205 |
| 2022-09-08 | 33.03 | $33.40 | 248100 |
| 2022-09-07 | 33.00 | $33.48 | 518515 |
| 2022-09-06 | 32.95 | $32.47 | 365700 |
| 2022-09-02 | 33.10 | $32.19 | 165900 |
| 2022-09-01 | 33.34 | $32.38 | 139200 |
| 2022-08-31 | 33.59 | $32.45 | 156105 |
| 2022-08-30 | 33.86 | $32.84 | 172900 |
| 2022-08-29 | 34.09 | $33.16 | 220200 |
| 2022-08-26 | 34.29 | $33.36 | 208600 |
| 2022-08-25 | 34.48 | $33.84 | 150937 |
| 2022-08-24 | 34.60 | $33.60 | 201743 |
| 2022-08-23 | 34.79 | $33.88 | 184400 |
| 2022-08-22 | 34.95 | $34.36 | 230600 |
| 2022-08-19 | 35.03 | $35.15 | 176642 |
| 2022-08-18 | 34.95 | $35.80 | 161617 |
| 2022-08-17 | 34.73 | $35.55 | 202800 |
| 2022-08-16 | 34.51 | $35.64 | 119700 |
| 2022-08-15 | 34.25 | $35.19 | 235800 |
| 2022-08-12 | 34.03 | $34.93 | 198529 |
| 2022-08-11 | 33.84 | $34.21 | 184900 |
| 2022-08-10 | 33.76 | $34.14 | 389749 |
| 2022-08-09 | 33.69 | $33.36 | 371720 |
| 2022-08-08 | 33.77 | $33.58 | 339224 |
| 2022-08-05 | 33.82 | $33.32 | 340700 |
| 2022-08-04 | 33.93 | $33.21 | 189600 |
| 2022-08-03 | 34.08 | $33.77 | 276329 |
| 2022-08-02 | 34.14 | $33.70 | 176236 |
| 2022-08-01 | 34.22 | $34.29 | 320018 |
| 2022-07-29 | 34.19 | $34.59 | 279400 |
| 2022-07-28 | 34.09 | $34.12 | 353300 |
| 2022-07-27 | 34.08 | $33.80 | 354100 |
| 2022-07-26 | 34.13 | $33.75 | 224414 |
| 2022-07-25 | 34.19 | $34.32 | 299816 |
| 2022-07-22 | 34.15 | $34.31 | 354607 |
| 2022-07-21 | 34.10 | $34.81 | 478820 |
| 2022-07-20 | 33.93 | $34.92 | 255705 |
| 2022-07-19 | 33.72 | $34.57 | 255600 |
| 2022-07-18 | 33.54 | $33.61 | 271918 |
| 2022-07-15 | 33.54 | $33.69 | 367122 |
| 2022-07-14 | 33.53 | $32.61 | 179300 |
| 2022-07-13 | 33.73 | $33.02 | 161400 |
| 2022-07-12 | 33.89 | $33.82 | 202134 |
| 2022-07-11 | 33.90 | $33.92 | 207136 |
| 2022-07-08 | 33.90 | $34.19 | 173117 |
| 2022-07-07 | 33.83 | $34.35 | 436900 |
| 2022-07-06 | 33.73 | $34.27 | 229600 |
| 2022-07-05 | 33.62 | $34.44 | 432303 |
| 2022-07-01 | 33.46 | $34.52 | 412524 |
| 2022-06-30 | 33.25 | $33.92 | 388300 |
| 2022-06-29 | 33.15 | $33.94 | 363922 |
| 2022-06-28 | 33.02 | $33.96 | 372500 |
| 2022-06-27 | 32.87 | $33.88 | 321200 |
| 2022-06-24 | 32.72 | $33.87 | 807100 |
| 2022-06-23 | 32.55 | $32.88 | 324500 |
| 2022-06-22 | 32.56 | $33.17 | 315500 |
| 2022-06-21 | 32.52 | $33.00 | 439300 |
| 2022-06-17 | 32.52 | $32.64 | 1.0M |
| 2022-06-16 | 32.59 | $31.61 | 345736 |
| 2022-06-15 | 32.90 | $32.64 | 428305 |
| 2022-06-14 | 33.04 | $32.04 | 476100 |
| 2022-06-13 | 33.34 | $31.86 | 456747 |
| 2022-06-10 | 33.73 | $32.62 | 430008 |
| 2022-06-09 | 34.02 | $33.10 | 316500 |
| 2022-06-08 | 34.26 | $34.16 | 256800 |
| 2022-06-07 | 34.32 | $34.91 | 247600 |
| 2022-06-06 | 34.23 | $34.38 | 188400 |
| 2022-06-03 | 34.24 | $34.24 | 171825 |
| 2022-06-02 | 34.29 | $34.84 | 256737 |
| 2022-06-01 | 34.22 | $33.88 | 313647 |
| 2022-05-31 | 34.34 | $35.26 | 415519 |
| 2022-05-27 | 34.19 | $35.13 | 170037 |
| 2022-05-26 | 34.05 | $34.82 | 194700 |
| 2022-05-25 | 33.96 | $34.46 | 213802 |
| 2022-05-24 | 33.92 | $34.26 | 162100 |
| 2022-05-23 | 33.93 | $34.39 | 188634 |
| 2022-05-20 | 33.92 | $34.07 | 256711 |
| 2022-05-19 | 33.98 | $33.67 | 310502 |
| 2022-05-18 | 34.14 | $34.41 | 259847 |
| 2022-05-17 | 34.17 | $35.13 | 187305 |
| 2022-05-16 | 34.06 | $34.05 | 197300 |
| 2022-05-13 | 34.16 | $34.18 | 252000 |
| 2022-05-12 | 34.26 | $34.51 | 254323 |
| 2022-05-11 | 34.31 | $34.59 | 351900 |
| 2022-05-10 | 34.35 | $34.37 | 276237 |
| 2022-05-09 | 34.46 | $34.70 | 310447 |
| 2022-05-06 | 34.51 | $34.41 | 212300 |
| 2022-05-05 | 34.65 | $34.80 | 273930 |
| 2022-05-04 | 34.72 | $35.59 | 237341 |
| 2022-05-03 | 34.65 | $34.78 | 209345 |
| 2022-05-02 | 34.75 | $34.47 | 252100 |
| 2022-04-29 | 34.93 | $33.78 | 255925 |
| 2022-04-28 | 35.29 | $34.98 | 300200 |
| 2022-04-27 | 35.46 | $34.68 | 238000 |
| 2022-04-26 | 35.72 | $34.80 | 335842 |
| 2022-04-25 | 36.01 | $35.64 | 450400 |
| 2022-04-22 | 36.18 | $36.10 | 382910 |
| 2022-04-21 | 36.27 | $37.16 | 434900 |
| 2022-04-20 | 36.16 | $37.99 | 243900 |
| 2022-04-19 | 35.87 | $37.47 | 468200 |
| 2022-04-18 | 35.64 | $36.00 | 245400 |
| 2022-04-14 | 35.69 | $35.85 | 258300 |
| 2022-04-13 | 35.79 | $36.30 | 141231 |
| 2022-04-12 | 35.81 | $35.82 | 240923 |
| 2022-04-11 | 35.95 | $35.85 | 191700 |
| 2022-04-08 | 36.11 | $35.68 | 343034 |
| 2022-04-07 | 36.33 | $35.40 | 249300 |
| 2022-04-06 | 36.66 | $35.58 | 203600 |
| 2022-04-05 | 37.01 | $36.28 | 263300 |
| 2022-04-04 | 37.28 | $36.26 | 198546 |
| 2022-04-01 | 37.59 | $36.62 | 352116 |
| 2022-03-31 | 37.89 | $36.69 | 291300 |
| 2022-03-30 | 38.22 | $37.30 | 334423 |
| 2022-03-29 | 38.48 | $38.80 | 177704 |
| 2022-03-28 | 38.47 | $38.18 | 214900 |
| 2022-03-25 | 38.59 | $38.58 | 345100 |
| 2022-03-24 | 38.65 | $37.84 | 130509 |
| 2022-03-23 | 38.88 | $37.88 | 378600 |
| 2022-03-22 | 39.13 | $39.08 | 163200 |
| 2022-03-21 | 39.18 | $38.68 | 182404 |
| 2022-03-18 | 39.32 | $39.10 | 757030 |
| 2022-03-17 | 39.40 | $39.53 | 161117 |
| 2022-03-16 | 39.40 | $40.04 | 191236 |
| 2022-03-15 | 39.30 | $39.33 | 155310 |
| 2022-03-14 | 39.33 | $39.57 | 159100 |
| 2022-03-11 | 39.32 | $39.67 | 257600 |
| 2022-03-10 | 39.28 | $39.07 | 223900 |
| 2022-03-09 | 39.37 | $39.12 | 174824 |
| 2022-03-08 | 39.46 | $38.07 | 378900 |
| 2022-03-07 | 39.80 | $37.81 | 319439 |
| 2022-03-04 | 40.24 | $39.01 | 297400 |
| 2022-03-03 | 40.50 | $40.39 | 259600 |
| 2022-03-02 | 40.51 | $40.57 | 263600 |
| 2022-03-01 | 40.48 | $38.78 | 384325 |
| 2022-02-28 | 40.82 | $40.63 | 428943 |
| 2022-02-25 | 40.83 | $41.37 | 450329 |
| 2022-02-24 | 40.69 | $39.25 | 310000 |
| 2022-02-23 | 40.96 | $39.97 | 202100 |
| 2022-02-22 | 41.13 | $40.57 | 272000 |
| 2022-02-18 | 41.19 | $40.99 | 242300 |
| 2022-02-17 | 41.17 | $40.78 | 282943 |
| 2022-02-16 | 41.19 | $41.55 | 149600 |
| 2022-02-15 | 41.04 | $41.67 | 266512 |
| 2022-02-14 | 40.85 | $40.34 | 217200 |
| 2022-02-11 | 40.90 | $40.52 | 298800 |
| 2022-02-10 | 40.92 | $40.20 | 292428 |
| 2022-02-09 | 41.00 | $40.28 | 185342 |
| 2022-02-08 | 41.08 | $41.25 | 232100 |
| 2022-02-07 | 40.96 | $40.46 | 143246 |
| 2022-02-04 | 40.98 | $40.44 | 259100 |
| 2022-02-03 | 41.01 | $40.00 | 312700 |
| 2022-02-02 | 41.13 | $40.00 | 387800 |
| 2022-02-01 | 41.27 | $41.33 | 305000 |
| 2022-01-31 | 41.14 | $40.72 | 380900 |
| 2022-01-28 | 41.11 | $40.54 | 542404 |
| 2022-01-27 | 41.11 | $39.61 | 563024 |
| 2022-01-26 | 41.30 | $40.78 | 533223 |
| 2022-01-25 | 41.27 | $41.00 | 482936 |
| 2022-01-24 | 41.18 | $39.84 | 467634 |
| 2022-01-21 | 41.31 | $39.37 | 460700 |
| 2022-01-20 | 41.55 | $40.00 | 240600 |
| 2022-01-19 | 41.69 | $40.97 | 345616 |
| 2022-01-18 | 41.63 | $41.81 | 272200 |
| 2022-01-14 | 41.38 | $42.12 | 198345 |
| 2022-01-13 | 41.02 | $41.90 | 330232 |
| 2022-01-12 | 40.63 | $41.32 | 268400 |
| 2022-01-11 | 40.29 | $41.42 | 188834 |
| 2022-01-10 | 39.87 | $41.40 | 350800 |
| 2022-01-07 | 39.37 | $41.19 | 280125 |
| 2022-01-06 | 38.84 | $41.12 | 365600 |
| 2022-01-05 | 38.22 | $39.45 | 304400 |
| 2022-01-04 | 37.85 | $39.18 | 320800 |
| 2022-01-03 | 37.47 | $37.90 | 207849 |
| 2021-12-31 | 37.30 | $37.29 | 101500 |
| 2021-12-30 | 37.22 | $37.36 | 147142 |
| 2021-12-29 | 37.12 | $37.85 | 145625 |
| 2021-12-28 | 36.89 | $38.17 | 194106 |
| 2021-12-27 | 36.55 | $38.05 | 256837 |
| 2021-12-23 | 36.18 | $37.44 | 156300 |
| 2021-12-22 | 35.87 | $37.11 | 205106 |
| 2021-12-21 | 35.59 | $36.64 | 498200 |
| 2021-12-20 | 35.36 | $35.75 | 408600 |
| 2021-12-17 | 35.28 | $36.27 | 1.3M |
| 2021-12-16 | 35.08 | $36.45 | 339800 |
| 2021-12-15 | 34.81 | $35.95 | 490245 |
| 2021-12-14 | 34.60 | $35.84 | 425900 |
| 2021-12-13 | 34.39 | $35.29 | 453200 |
| 2021-12-10 | 34.25 | $35.46 | 329000 |
| 2021-12-09 | 34.07 | $34.25 | 162949 |
| 2021-12-08 | 34.11 | $34.59 | 206700 |
| 2021-12-07 | 34.10 | $34.77 | 285000 |
| 2021-12-06 | 34.05 | $35.24 | 349335 |
| 2021-12-03 | 33.89 | $34.11 | 368507 |
| 2021-12-02 | 33.96 | $34.15 | 593000 |
| 2021-12-01 | 34.03 | $32.49 | 318340 |
| 2021-11-30 | 34.47 | $32.51 | 286600 |
| 2021-11-29 | 34.98 | $33.28 | 221600 |
| 2021-11-26 | 35.42 | $33.63 | 241924 |
| 2021-11-24 | 35.85 | $35.69 | 105307 |
| 2021-11-23 | 35.92 | $36.16 | 160106 |
| 2021-11-22 | 35.91 | $35.96 | 233200 |
| 2021-11-19 | 35.93 | $34.86 | 249500 |
| 2021-11-18 | 36.20 | $35.14 | 318200 |
| 2021-11-17 | 36.45 | $35.50 | 147121 |
| 2021-11-16 | 36.66 | $36.19 | 184300 |
| 2021-11-15 | 36.77 | $36.28 | 189200 |
| 2021-11-12 | 36.87 | $36.52 | 170049 |
| 2021-11-11 | 36.94 | $37.07 | 187200 |
| 2021-11-10 | 36.90 | $36.93 | 147614 |
| 2021-11-09 | 36.88 | $36.91 | 232817 |
| 2021-11-08 | 36.87 | $37.25 | 155300 |
| 2021-11-05 | 36.78 | $36.80 | 474200 |
| 2021-11-04 | 36.78 | $36.18 | 273800 |
| 2021-11-03 | 36.90 | $37.36 | 499349 |
| 2021-11-02 | 36.79 | $37.10 | 224400 |
| 2021-11-01 | 36.72 | $37.66 | 339104 |
| 2021-10-29 | 36.52 | $35.87 | 221300 |
| 2021-10-28 | 36.67 | $35.39 | 190600 |
| 2021-10-27 | 36.94 | $34.77 | 340600 |
| 2021-10-26 | 37.39 | $36.86 | 214701 |
| 2021-10-25 | 37.46 | $37.33 | 233006 |
| 2021-10-22 | 37.45 | $36.90 | 484000 |
| 2021-10-21 | 37.52 | $37.29 | 136900 |
| 2021-10-20 | 37.52 | $37.64 | 142744 |
| 2021-10-19 | 37.44 | $36.86 | 179900 |
| 2021-10-18 | 37.51 | $36.75 | 156300 |
| 2021-10-15 | 37.61 | $37.38 | 256600 |
| 2021-10-14 | 37.60 | $37.40 | 239814 |
| 2021-10-13 | 37.57 | $37.15 | 195900 |
| 2021-10-12 | 37.59 | $37.41 | 160929 |
| 2021-10-11 | 37.55 | $37.54 | 169218 |
| 2021-10-08 | 37.48 | $38.36 | 126400 |
| 2021-10-07 | 37.22 | $38.05 | 354026 |
| 2021-10-06 | 36.97 | $37.74 | 127500 |
| 2021-10-05 | 36.75 | $37.93 | 122501 |
| 2021-10-04 | 36.46 | $37.92 | 238900 |
| 2021-10-01 | 36.11 | $37.79 | 166400 |
| 2021-09-30 | 35.74 | $36.85 | 172200 |
| 2021-09-29 | 35.50 | $37.33 | 139300 |
| 2021-09-28 | 35.13 | $36.88 | 215000 |
| 2021-09-27 | 34.79 | $37.25 | 319400 |
| 2021-09-24 | 34.32 | $35.77 | 191100 |
| 2021-09-23 | 34.09 | $35.33 | 234521 |
| 2021-09-22 | 33.92 | $34.18 | 270700 |
| 2021-09-21 | 33.98 | $33.44 | 364643 |
| 2021-09-20 | 34.20 | $33.53 | 351534 |
| 2021-09-17 | 34.45 | $34.15 | 1.7M |
| 2021-09-16 | 34.61 | $33.76 | 335600 |
| 2021-09-15 | 34.88 | $33.97 | 392000 |
| 2021-09-14 | 35.15 | $33.64 | 312100 |
| 2021-09-13 | 35.55 | $34.56 | 276531 |
| 2021-09-10 | 35.81 | $34.50 | 208001 |
| 2021-09-09 | 36.13 | $35.00 | 317700 |
| 2021-09-08 | 36.40 | $35.03 | 284900 |
| 2021-09-07 | 36.71 | $35.67 | 305100 |
| 2021-09-03 | 36.94 | $36.19 | 143229 |
| 2021-09-02 | 37.09 | $36.36 | 145500 |
| 2021-09-01 | 37.22 | $36.54 | 117600 |
| 2021-08-31 | 37.34 | $37.00 | 220100 |
| 2021-08-30 | 37.39 | $36.80 | 201100 |
| 2021-08-27 | 37.47 | $37.98 | 286900 |
| 2021-08-26 | 37.33 | $36.71 | 210942 |
| 2021-08-25 | 37.42 | $37.58 | 182244 |
| 2021-08-24 | 37.34 | $37.60 | 166000 |
| 2021-08-23 | 37.25 | $37.51 | 215329 |
| 2021-08-20 | 37.15 | $37.49 | 228200 |
| 2021-08-19 | 37.05 | $36.79 | 230600 |
| 2021-08-18 | 37.07 | $36.95 | 228000 |
| 2021-08-17 | 37.06 | $37.21 | 196000 |
| 2021-08-16 | 36.99 | $37.53 | 205500 |
| 2021-08-13 | 36.85 | $37.67 | 233800 |
| 2021-08-12 | 36.65 | $37.99 | 264639 |
| 2021-08-11 | 36.34 | $38.06 | 243910 |
| 2021-08-10 | 35.98 | $37.39 | 152120 |
| 2021-08-09 | 35.70 | $36.79 | 289500 |
| 2021-08-06 | 35.50 | $37.19 | 248300 |
| 2021-08-05 | 35.18 | $35.97 | 134300 |
| 2021-08-04 | 35.08 | $35.32 | 266300 |
| 2021-08-03 | 35.10 | $35.68 | 311100 |
| 2021-08-02 | 35.05 | $35.05 | 316400 |
| 2021-07-30 | 35.13 | $35.47 | 301520 |
| 2021-07-29 | 35.13 | $36.06 | 193000 |
| 2021-07-28 | 35.02 | $35.77 | 403719 |
| 2021-07-27 | 34.96 | $35.65 | 335900 |
| 2021-07-26 | 34.91 | $35.61 | 303000 |
| 2021-07-23 | 34.88 | $35.16 | 433101 |
| 2021-07-22 | 34.93 | $34.46 | 392200 |
| 2021-07-21 | 35.15 | $35.94 | 320800 |
| 2021-07-20 | 35.10 | $35.34 | 480016 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
42.88
2026-07-17
Close Price
$42.65
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.80
Average
34.76
Maximum
43.31
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 42.88 | $42.65 | 1.3M |
| 2026-07-16 | 42.80 | $43.25 | 1.6M |
| 2026-07-15 | 42.50 | $42.35 | 1.1M |
| 2026-07-14 | 42.41 | $41.82 | 1.0M |
| 2026-07-13 | 42.44 | $42.02 | 952458 |
| 2026-07-10 | 42.41 | $42.06 | 810221 |
| 2026-07-09 | 42.34 | $41.56 | 1.1M |
| 2026-07-08 | 42.40 | $40.68 | 1.3M |
| 2026-07-07 | 42.73 | $41.57 | 849600 |
| 2026-07-06 | 42.83 | $42.20 | 834204 |
| 2026-07-02 | 42.73 | $42.26 | 1.1M |
| 2026-07-01 | 42.57 | $43.19 | 1.7M |
| 2026-06-30 | 42.05 | $42.31 | 1.4M |
| 2026-06-29 | 41.68 | $42.27 | 1.9M |
| 2026-06-26 | 41.22 | $41.86 | 4.7M |
| 2026-06-25 | 40.77 | $41.67 | 1.0M |
| 2026-06-24 | 40.27 | $40.81 | 1.3M |
| 2026-06-23 | 39.91 | $40.36 | 882209 |
| 2026-06-22 | 39.61 | $39.62 | 735922 |
| 2026-06-18 | 39.46 | $39.16 | 2.3M |
| 2026-06-17 | 39.42 | $38.68 | 1.7M |
| 2026-06-16 | 39.50 | $39.61 | 905707 |
| 2026-06-15 | 39.30 | $39.55 | 831300 |
| 2026-06-12 | 39.07 | $40.30 | 868645 |
| 2026-06-11 | 38.54 | $39.50 | 869535 |
| 2026-06-10 | 38.13 | $38.77 | 913463 |
| 2026-06-09 | 37.87 | $38.63 | 1.0M |
| 2026-06-08 | 37.59 | $37.92 | 617500 |
| 2026-06-05 | 37.47 | $37.96 | 784700 |
| 2026-06-04 | 37.31 | $37.76 | 1.6M |
| 2026-06-03 | 37.18 | $36.34 | 1.8M |
| 2026-06-02 | 37.47 | $37.65 | 789307 |
| 2026-06-01 | 37.41 | $36.88 | 863200 |
| 2026-05-29 | 37.58 | $37.62 | 933513 |
| 2026-05-28 | 37.55 | $37.74 | 661559 |
| 2026-05-27 | 37.48 | $37.64 | 791147 |
| 2026-05-26 | 37.43 | $38.20 | 1.0M |
| 2026-05-22 | 37.18 | $37.56 | 947505 |
| 2026-05-21 | 37.09 | $37.67 | 968446 |
| 2026-05-20 | 36.94 | $37.68 | 997640 |
| 2026-05-19 | 36.76 | $36.67 | 873900 |
| 2026-05-18 | 36.86 | $36.79 | 869900 |
| 2026-05-15 | 36.95 | $36.33 | 980900 |
| 2026-05-14 | 37.21 | $36.84 | 952900 |
| 2026-05-13 | 37.37 | $36.48 | 1.2M |
| 2026-05-12 | 37.67 | $37.04 | 1.1M |
| 2026-05-11 | 37.86 | $36.99 | 849347 |
| 2026-05-08 | 38.11 | $37.96 | 707347 |
| 2026-05-07 | 38.11 | $37.82 | 776848 |
| 2026-05-06 | 38.13 | $38.39 | 1.0M |
| 2026-05-05 | 37.98 | $37.84 | 643600 |
| 2026-05-04 | 37.97 | $37.21 | 879313 |
| 2026-05-01 | 38.15 | $37.91 | 1.2M |
| 2026-04-30 | 38.13 | $37.65 | 1.6M |
| 2026-04-29 | 38.19 | $37.17 | 864400 |
| 2026-04-28 | 38.41 | $38.10 | 849821 |
| 2026-04-27 | 38.37 | $38.01 | 871008 |
| 2026-04-24 | 38.34 | $37.40 | 1.1M |
| 2026-04-23 | 38.48 | $37.91 | 1.4M |
| 2026-04-22 | 38.49 | $37.22 | 1.3M |
| 2026-04-21 | 38.70 | $37.56 | 1.9M |
| 2026-04-20 | 38.83 | $38.73 | 1.6M |
| 2026-04-17 | 38.61 | $38.87 | 1.3M |
| 2026-04-16 | 38.27 | $37.83 | 686742 |
| 2026-04-15 | 38.18 | $38.03 | 1.0M |
| 2026-04-14 | 38.00 | $38.03 | 603531 |
| 2026-04-13 | 37.76 | $38.34 | 814100 |
| 2026-04-10 | 37.35 | $38.03 | 889733 |
| 2026-04-09 | 36.94 | $38.78 | 896300 |
| 2026-04-08 | 36.21 | $37.72 | 889800 |
| 2026-04-07 | 35.64 | $36.49 | 852713 |
| 2026-04-06 | 35.34 | $36.33 | 852809 |
| 2026-04-02 | 35.02 | $36.09 | 869314 |
| 2026-04-01 | 34.72 | $35.99 | 955747 |
| 2026-03-31 | 34.40 | $35.74 | 1.3M |
| 2026-03-30 | 34.09 | $34.66 | 886420 |
| 2026-03-27 | 34.07 | $34.79 | 847100 |
| 2026-03-26 | 34.03 | $35.52 | 1.0M |
| 2026-03-25 | 33.76 | $35.33 | 1.0M |
| 2026-03-24 | 33.51 | $34.94 | 866000 |
| 2026-03-23 | 33.35 | $34.69 | 1.5M |
| 2026-03-20 | 33.26 | $34.27 | 2.4M |
| 2026-03-19 | 33.31 | $34.17 | 1.0M |
| 2026-03-18 | 33.44 | $33.81 | 1.4M |
| 2026-03-17 | 33.73 | $34.51 | 955531 |
| 2026-03-16 | 33.90 | $34.20 | 859100 |
| 2026-03-13 | 34.23 | $34.30 | 1.0M |
| 2026-03-12 | 34.63 | $34.42 | 1.0M |
| 2026-03-11 | 35.10 | $34.90 | 719346 |
| 2026-03-10 | 35.55 | $35.40 | 1.7M |
| 2026-03-09 | 35.97 | $35.15 | 1.4M |
| 2026-03-06 | 36.58 | $35.49 | 1.0M |
| 2026-03-05 | 37.23 | $36.56 | 809148 |
| 2026-03-04 | 37.70 | $37.34 | 726238 |
| 2026-03-03 | 38.04 | $37.55 | 900100 |
| 2026-03-02 | 38.41 | $37.62 | 1.3M |
| 2026-02-27 | 38.83 | $37.06 | 1.4M |
| 2026-02-26 | 39.53 | $39.51 | 922800 |
| 2026-02-25 | 39.61 | $39.09 | 577957 |
| 2026-02-24 | 39.85 | $38.46 | 1.1M |
| 2026-02-23 | 40.33 | $38.87 | 1.5M |
| 2026-02-20 | 40.78 | $40.65 | 754300 |
| 2026-02-19 | 40.76 | $39.92 | 837500 |
| 2026-02-18 | 40.96 | $39.96 | 835800 |
| 2026-02-17 | 41.18 | $40.29 | 709700 |
| 2026-02-13 | 41.32 | $40.23 | 943701 |
| 2026-02-12 | 41.51 | $40.30 | 898542 |
| 2026-02-11 | 41.69 | $41.00 | 1.1M |
| 2026-02-10 | 41.67 | $41.25 | 679725 |
| 2026-02-09 | 41.55 | $41.76 | 716002 |
| 2026-02-06 | 41.22 | $41.78 | 826419 |
| 2026-02-05 | 40.79 | $41.27 | 1.2M |
| 2026-02-04 | 40.41 | $41.18 | 946100 |
| 2026-02-03 | 39.96 | $40.52 | 1.4M |
| 2026-02-02 | 39.60 | $39.57 | 1.1M |
| 2026-01-30 | 39.44 | $38.84 | 1.5M |
| 2026-01-29 | 39.48 | $39.20 | 1.3M |
| 2026-01-28 | 39.39 | $38.90 | 1.6M |
| 2026-01-27 | 39.36 | $39.32 | 819343 |
| 2026-01-26 | 39.17 | $38.95 | 1.2M |
| 2026-01-23 | 39.05 | $38.87 | 1.6M |
| 2026-01-22 | 38.90 | $39.67 | 1.8M |
| 2026-01-21 | 38.46 | $39.99 | 2.7M |
| 2026-01-20 | 37.81 | $37.36 | 792114 |
| 2026-01-16 | 37.83 | $38.34 | 1.4M |
| 2026-01-15 | 37.54 | $38.36 | 900600 |
| 2026-01-14 | 37.17 | $37.30 | 770719 |
| 2026-01-13 | 37.04 | $36.65 | 1.2M |
| 2026-01-12 | 37.09 | $36.75 | 1.1M |
| 2026-01-09 | 37.10 | $37.44 | 871000 |
| 2026-01-08 | 36.89 | $37.48 | 1.2M |
| 2026-01-07 | 36.61 | $36.74 | 1.2M |
| 2026-01-06 | 36.50 | $36.91 | 1.1M |
| 2026-01-05 | 36.31 | $36.15 | 848600 |
| 2026-01-02 | 36.31 | $35.52 | 905016 |
| 2025-12-31 | 36.49 | $35.30 | 581825 |
| 2025-12-30 | 36.79 | $35.54 | 736923 |
| 2025-12-29 | 37.05 | $36.16 | 595034 |
| 2025-12-26 | 37.17 | $36.40 | 460818 |
| 2025-12-24 | 37.22 | $36.58 | 347900 |
| 2025-12-23 | 37.21 | $36.33 | 1.1M |
| 2025-12-22 | 37.26 | $36.53 | 1.3M |
| 2025-12-19 | 37.24 | $36.60 | 3.1M |
| 2025-12-18 | 37.17 | $36.77 | 1.7M |
| 2025-12-17 | 37.01 | $36.89 | 1.2M |
| 2025-12-16 | 36.76 | $36.62 | 1.2M |
| 2025-12-15 | 36.52 | $36.85 | 1.7M |
| 2025-12-12 | 36.14 | $36.65 | 1.3M |
| 2025-12-11 | 35.72 | $36.65 | 2.0M |
| 2025-12-10 | 35.19 | $36.00 | 2.8M |
| 2025-12-09 | 34.74 | $34.54 | 1.6M |
| 2025-12-08 | 34.64 | $34.28 | 1.3M |
| 2025-12-05 | 34.59 | $34.39 | 1.3M |
| 2025-12-04 | 34.49 | $34.98 | 687403 |
| 2025-12-03 | 34.18 | $34.98 | 1.0M |
| 2025-12-02 | 33.78 | $34.13 | 963944 |
| 2025-12-01 | 33.56 | $34.45 | 913825 |
| 2025-11-28 | 33.19 | $33.83 | 519733 |
| 2025-11-26 | 32.93 | $34.03 | 1.5M |
| 2025-11-25 | 32.55 | $34.26 | 1.5M |
| 2025-11-24 | 32.02 | $32.79 | 881519 |
| 2025-11-21 | 31.85 | $32.87 | 1.6M |
| 2025-11-20 | 31.62 | $31.67 | 1.5M |
| 2025-11-19 | 31.73 | $32.26 | 1.0M |
| 2025-11-18 | 31.69 | $31.43 | 844100 |
| 2025-11-17 | 31.91 | $31.29 | 1.3M |
| 2025-11-14 | 32.24 | $32.50 | 884742 |
| 2025-11-13 | 32.26 | $32.73 | 1.2M |
| 2025-11-12 | 32.23 | $32.71 | 1.2M |
| 2025-11-11 | 32.20 | $32.72 | 604437 |
| 2025-11-10 | 32.18 | $32.66 | 924638 |
| 2025-11-07 | 32.19 | $32.74 | 891800 |
| 2025-11-06 | 32.19 | $32.36 | 904800 |
| 2025-11-05 | 32.32 | $32.80 | 1.1M |
| 2025-11-04 | 32.35 | $32.37 | 1.0M |
| 2025-11-03 | 32.53 | $32.99 | 911911 |
| 2025-10-31 | 32.58 | $32.52 | 1.4M |
| 2025-10-30 | 32.80 | $32.47 | 1.1M |
| 2025-10-29 | 33.09 | $32.82 | 1.6M |
| 2025-10-28 | 33.35 | $33.40 | 935700 |
| 2025-10-27 | 33.50 | $33.76 | 869658 |
| 2025-10-24 | 33.57 | $34.09 | 847600 |
| 2025-10-23 | 33.57 | $32.93 | 2.2M |
| 2025-10-22 | 33.94 | $34.02 | 1.1M |
| 2025-10-21 | 34.06 | $34.13 | 758400 |
| 2025-10-20 | 34.18 | $34.32 | 965500 |
| 2025-10-17 | 34.27 | $33.91 | 1.2M |
| 2025-10-16 | 34.52 | $32.91 | 1.8M |
| 2025-10-15 | 35.14 | $34.97 | 961100 |
| 2025-10-14 | 35.26 | $36.00 | 700000 |
| 2025-10-13 | 35.07 | $34.55 | 702708 |
| 2025-10-10 | 35.31 | $33.57 | 1.5M |
| 2025-10-09 | 35.90 | $36.08 | 910708 |
| 2025-10-08 | 35.84 | $36.10 | 1.0M |
| 2025-10-07 | 35.74 | $35.97 | 1.2M |
| 2025-10-06 | 35.67 | $36.13 | 863552 |
| 2025-10-03 | 35.53 | $35.68 | 825332 |
| 2025-10-02 | 35.50 | $35.12 | 872400 |
| 2025-10-01 | 35.64 | $35.19 | 893800 |
| 2025-09-30 | 35.79 | $35.29 | 990836 |
| 2025-09-29 | 35.93 | $35.60 | 1.1M |
| 2025-09-26 | 36.00 | $35.97 | 851249 |
| 2025-09-25 | 35.96 | $35.63 | 826104 |
| 2025-09-24 | 36.02 | $35.67 | 819500 |
| 2025-09-23 | 36.07 | $35.79 | 1.0M |
| 2025-09-22 | 36.09 | $36.05 | 1.0M |
| 2025-09-19 | 36.02 | $36.54 | 3.5M |
| 2025-09-18 | 35.77 | $36.56 | 1.2M |
| 2025-09-17 | 35.45 | $35.22 | 1.0M |
| 2025-09-16 | 35.48 | $34.72 | 723500 |
| 2025-09-15 | 35.68 | $34.96 | 923100 |
| 2025-09-12 | 35.82 | $35.42 | 781246 |
| 2025-09-11 | 35.85 | $35.38 | 799233 |
| 2025-09-10 | 35.88 | $35.21 | 510526 |
| 2025-09-09 | 35.97 | $35.13 | 748739 |
| 2025-09-08 | 36.08 | $35.50 | 805141 |
| 2025-09-05 | 36.09 | $35.75 | 694602 |
| 2025-09-04 | 36.01 | $36.02 | 666400 |
| 2025-09-03 | 35.80 | $35.57 | 703000 |
| 2025-09-02 | 35.68 | $35.45 | 1.2M |
| 2025-08-29 | 35.56 | $35.73 | 769100 |
| 2025-08-28 | 35.30 | $35.51 | 584800 |
| 2025-08-27 | 35.05 | $35.68 | 809248 |
| 2025-08-26 | 34.67 | $35.15 | 859626 |
| 2025-08-25 | 34.36 | $34.91 | 882704 |
| 2025-08-22 | 34.06 | $35.25 | 1.5M |
| 2025-08-21 | 33.57 | $33.32 | 753009 |
| 2025-08-20 | 33.58 | $33.65 | 1.1M |
| 2025-08-19 | 33.47 | $33.79 | 764900 |
| 2025-08-18 | 33.30 | $33.61 | 956319 |
| 2025-08-15 | 33.14 | $33.60 | 1.2M |
| 2025-08-14 | 32.94 | $34.20 | 955518 |
| 2025-08-13 | 32.51 | $34.27 | 1.4M |
| 2025-08-12 | 31.96 | $33.40 | 1.0M |
| 2025-08-11 | 31.57 | $31.90 | 839940 |
| 2025-08-08 | 31.57 | $32.04 | 1.4M |
| 2025-08-07 | 31.54 | $31.39 | 1.5M |
| 2025-08-06 | 31.71 | $31.69 | 1.8M |
| 2025-08-05 | 31.83 | $31.68 | 1.5M |
| 2025-08-04 | 31.98 | $31.23 | 1.5M |
| 2025-08-01 | 32.31 | $31.30 | 1.5M |
| 2025-07-31 | 32.70 | $31.70 | 1.0M |
| 2025-07-30 | 33.04 | $32.23 | 1.3M |
| 2025-07-29 | 33.28 | $32.94 | 1.4M |
| 2025-07-28 | 33.35 | $32.86 | 1.0M |
| 2025-07-25 | 33.45 | $33.08 | 1.1M |
| 2025-07-24 | 33.50 | $33.09 | 1.6M |
| 2025-07-23 | 33.54 | $33.68 | 1.5M |
| 2025-07-22 | 33.40 | $33.17 | 799300 |
| 2025-07-21 | 33.38 | $32.98 | 1.1M |
| 2025-07-18 | 33.41 | $33.22 | 851000 |
| 2025-07-17 | 33.36 | $33.40 | 1.2M |
| 2025-07-16 | 33.23 | $32.44 | 1.1M |
| 2025-07-15 | 33.36 | $31.97 | 1.1M |
| 2025-07-14 | 33.65 | $33.33 | 1.0M |
| 2025-07-11 | 33.57 | $33.14 | 697238 |
| 2025-07-10 | 33.52 | $33.67 | 841904 |
| 2025-07-09 | 33.26 | $33.24 | 873298 |
| 2025-07-08 | 33.08 | $33.32 | 1.1M |
| 2025-07-07 | 32.81 | $33.01 | 1.1M |
| 2025-07-03 | 32.57 | $33.54 | 599700 |
| 2025-07-02 | 32.10 | $33.19 | 949900 |
| 2025-07-01 | 31.63 | $32.66 | 1.2M |
| 2025-06-30 | 31.21 | $31.28 | 1.2M |
| 2025-06-27 | 31.13 | $31.27 | 4.1M |
| 2025-06-26 | 31.03 | $31.43 | 3.4M |
| 2025-06-25 | 30.85 | $30.79 | 886700 |
| 2025-06-24 | 30.84 | $31.19 | 1.4M |
| 2025-06-23 | 30.69 | $30.65 | 1.7M |
| 2025-06-20 | 30.68 | $29.86 | 6.3M |
| 2025-06-18 | 30.91 | $30.03 | 1.6M |
| 2025-06-17 | 31.12 | $30.06 | 1.3M |
| 2025-06-16 | 31.38 | $30.50 | 1.5M |
| 2025-06-13 | 31.53 | $30.75 | 1.4M |
| 2025-06-12 | 31.63 | $31.52 | 1.3M |
| 2025-06-11 | 31.50 | $31.74 | 2.5M |
| 2025-06-10 | 31.25 | $32.24 | 2.4M |
| 2025-06-09 | 30.78 | $31.30 | 2.0M |
| 2025-06-06 | 30.50 | $30.60 | 843018 |
| 2025-06-05 | 30.37 | $29.99 | 1.1M |
| 2025-06-04 | 30.40 | $29.80 | 960600 |
| 2025-06-03 | 30.48 | $30.22 | 1.1M |
| 2025-06-02 | 30.45 | $29.67 | 1.5M |
| 2025-05-30 | 30.57 | $30.02 | 1.4M |
| 2025-05-29 | 30.59 | $30.16 | 1.6M |
| 2025-05-28 | 30.57 | $29.81 | 1.0M |
| 2025-05-27 | 30.63 | $29.97 | 810200 |
| 2025-05-23 | 30.65 | $28.81 | 1.2M |
| 2025-05-22 | 31.03 | $29.34 | 1.2M |
| 2025-05-21 | 31.31 | $29.45 | 756700 |
| 2025-05-20 | 31.59 | $30.37 | 658225 |
| 2025-05-19 | 31.62 | $30.55 | 841535 |
| 2025-05-16 | 31.57 | $30.96 | 822720 |
| 2025-05-15 | 31.36 | $31.13 | 1.3M |
| 2025-05-14 | 31.03 | $31.08 | 1.2M |
| 2025-05-13 | 30.61 | $31.44 | 854839 |
| 2025-05-12 | 29.97 | $31.23 | 2.1M |
| 2025-05-09 | 29.25 | $29.29 | 1.3M |
| 2025-05-08 | 28.96 | $29.40 | 1.4M |
| 2025-05-07 | 28.56 | $28.66 | 1.7M |
| 2025-05-06 | 28.30 | $28.45 | 946100 |
| 2025-05-05 | 28.04 | $29.10 | 1.5M |
| 2025-05-02 | 27.51 | $29.06 | 888209 |
| 2025-05-01 | 26.88 | $28.13 | 1.5M |
| 2025-04-30 | 26.41 | $27.70 | 1.6M |
| 2025-04-29 | 25.98 | $27.84 | 1.5M |
| 2025-04-28 | 25.42 | $27.49 | 2.6M |
| 2025-04-25 | 24.86 | $26.90 | 5.9M |
| 2025-04-24 | 24.39 | $26.46 | 2.3M |
| 2025-04-23 | 23.97 | $26.33 | 3.4M |
| 2025-04-22 | 23.54 | $25.51 | 1.2M |
| 2025-04-21 | 23.31 | $24.60 | 1.5M |
| 2025-04-17 | 23.36 | $24.72 | 1.3M |
| 2025-04-16 | 23.41 | $24.74 | 1.6M |
| 2025-04-15 | 23.52 | $24.70 | 2.5M |
| 2025-04-14 | 23.71 | $24.10 | 2.4M |
| 2025-04-11 | 24.17 | $23.85 | 1.9M |
| 2025-04-10 | 24.86 | $23.89 | 2.4M |
| 2025-04-09 | 25.74 | $26.36 | 4.8M |
| 2025-04-08 | 26.06 | $24.28 | 2.9M |
| 2025-04-07 | 27.15 | $24.99 | 2.4M |
| 2025-04-04 | 28.29 | $25.50 | 2.5M |
| 2025-04-03 | 29.55 | $27.28 | 2.0M |
| 2025-04-02 | 30.54 | $30.66 | 2.3M |
| 2025-04-01 | 30.70 | $30.24 | 1.9M |
| 2025-03-31 | 31.04 | $31.14 | 10.8M |
| 2025-03-28 | 31.19 | $30.68 | 1.4M |
| 2025-03-27 | 31.54 | $31.68 | 1.4M |
| 2025-03-26 | 31.66 | $31.90 | 1.4M |
| 2025-03-25 | 31.75 | $32.34 | 1.4M |
| 2025-03-24 | 31.74 | $32.92 | 892300 |
| 2025-03-21 | 31.57 | $32.01 | 3.3M |
| 2025-03-20 | 31.66 | $32.29 | 1.1M |
| 2025-03-19 | 31.71 | $32.54 | 1.0M |
| 2025-03-18 | 31.71 | $32.67 | 1.0M |
| 2025-03-17 | 31.69 | $32.63 | 1.7M |
| 2025-03-14 | 31.71 | $32.37 | 1.2M |
| 2025-03-13 | 31.84 | $31.91 | 732028 |
| 2025-03-12 | 32.16 | $32.04 | 1.4M |
| 2025-03-11 | 32.54 | $31.88 | 1.4M |
| 2025-03-10 | 33.09 | $32.26 | 1.8M |
| 2025-03-07 | 33.65 | $33.14 | 1.2M |
| 2025-03-06 | 34.08 | $33.42 | 1.4M |
| 2025-03-05 | 34.53 | $34.06 | 939248 |
| 2025-03-04 | 34.89 | $34.35 | 1.1M |
| 2025-03-03 | 35.26 | $35.13 | 942700 |
| 2025-02-28 | 35.47 | $35.67 | 1.2M |
| 2025-02-27 | 35.57 | $35.27 | 715300 |
| 2025-02-26 | 35.83 | $35.30 | 836401 |
| 2025-02-25 | 36.15 | $35.23 | 1.1M |
| 2025-02-24 | 36.57 | $35.16 | 833236 |
| 2025-02-21 | 37.11 | $35.26 | 899100 |
| 2025-02-20 | 37.74 | $36.76 | 561701 |
| 2025-02-19 | 38.04 | $37.59 | 691620 |
| 2025-02-18 | 38.13 | $37.76 | 745800 |
| 2025-02-14 | 38.20 | $37.45 | 494325 |
| 2025-02-13 | 38.37 | $37.97 | 723928 |
| 2025-02-12 | 38.40 | $37.75 | 1.0M |
| 2025-02-11 | 38.52 | $38.82 | 1.2M |
| 2025-02-10 | 38.31 | $38.25 | 963308 |
| 2025-02-07 | 38.23 | $38.39 | 947223 |
| 2025-02-06 | 38.09 | $39.07 | 967608 |
| 2025-02-05 | 37.70 | $38.33 | 875900 |
| 2025-02-04 | 37.45 | $38.15 | 688700 |
| 2025-02-03 | 37.21 | $36.99 | 1.1M |
| 2025-01-31 | 37.29 | $37.77 | 791103 |
| 2025-01-30 | 37.15 | $37.41 | 693400 |
| 2025-01-29 | 37.09 | $37.35 | 922024 |
| 2025-01-28 | 37.04 | $37.59 | 869712 |
| 2025-01-27 | 36.91 | $37.64 | 1.9M |
| 2025-01-24 | 36.74 | $36.56 | 846502 |
| 2025-01-23 | 36.89 | $36.57 | 1.0M |
| 2025-01-22 | 37.08 | $37.87 | 1.2M |
| 2025-01-21 | 36.90 | $38.27 | 1.1M |
| 2025-01-17 | 36.57 | $37.87 | 706245 |
| 2025-01-16 | 36.31 | $37.60 | 502409 |
| 2025-01-15 | 36.09 | $38.12 | 606521 |
| 2025-01-14 | 35.68 | $37.73 | 1.7M |
| 2025-01-13 | 35.32 | $35.68 | 746900 |
| 2025-01-10 | 35.56 | $34.96 | 968800 |
| 2025-01-08 | 36.10 | $36.50 | 698013 |
| 2025-01-07 | 36.30 | $36.53 | 1.2M |
| 2025-01-06 | 36.56 | $36.99 | 1.4M |
| 2025-01-03 | 36.76 | $37.22 | 575900 |
| 2025-01-02 | 36.94 | $36.95 | 563407 |
| 2024-12-31 | 37.28 | $37.88 | 806100 |
| 2024-12-30 | 37.41 | $37.85 | 424018 |
| 2024-12-27 | 37.61 | $38.08 | 587801 |
| 2024-12-26 | 37.80 | $38.63 | 706325 |
| 2024-12-24 | 37.88 | $38.26 | 208900 |
| 2024-12-23 | 38.11 | $37.96 | 486429 |
| 2024-12-20 | 38.52 | $37.84 | 2.3M |
| 2024-12-19 | 39.07 | $37.15 | 998900 |
| 2024-12-18 | 39.97 | $37.46 | 1.2M |
| 2024-12-17 | 40.99 | $39.63 | 800300 |
| 2024-12-16 | 41.55 | $40.85 | 934800 |
| 2024-12-13 | 41.85 | $40.95 | 633200 |
| 2024-12-12 | 42.17 | $41.31 | 712732 |
| 2024-12-11 | 42.46 | $41.72 | 658543 |
| 2024-12-10 | 42.67 | $41.88 | 525514 |
| 2024-12-09 | 42.87 | $42.17 | 720448 |
| 2024-12-06 | 43.01 | $42.39 | 1.2M |
| 2024-12-05 | 43.10 | $42.05 | 628000 |
| 2024-12-04 | 43.31 | $42.79 | 713731 |
| 2024-12-03 | 43.31 | $42.79 | 925837 |
| 2024-12-02 | 43.30 | $43.06 | 1.2M |
| 2024-11-29 | 43.18 | $42.43 | 367100 |
| 2024-11-27 | 43.22 | $42.24 | 570600 |
| 2024-11-26 | 43.30 | $42.57 | 795923 |
| 2024-11-25 | 43.29 | $43.55 | 767610 |
| 2024-11-22 | 42.93 | $42.63 | 832300 |
| 2024-11-21 | 42.77 | $41.89 | 448437 |
| 2024-11-20 | 42.79 | $41.24 | 454308 |
| 2024-11-19 | 43.00 | $41.76 | 1.1M |
| 2024-11-18 | 43.06 | $42.10 | 401332 |
| 2024-11-15 | 43.00 | $42.48 | 1.5M |
| 2024-11-14 | 42.78 | $42.65 | 545435 |
| 2024-11-13 | 42.43 | $42.56 | 632729 |
| 2024-11-12 | 42.00 | $42.73 | 1.4M |
| 2024-11-11 | 41.41 | $43.04 | 1.2M |
| 2024-11-08 | 40.56 | $41.66 | 1.6M |
| 2024-11-07 | 39.94 | $41.92 | 1.8M |
| 2024-11-06 | 39.10 | $43.14 | 2.9M |
| 2024-11-05 | 37.67 | $37.86 | 918400 |
| 2024-11-04 | 37.60 | $37.04 | 706000 |
| 2024-11-01 | 37.78 | $37.61 | 710909 |
| 2024-10-31 | 37.81 | $37.80 | 814916 |
| 2024-10-30 | 37.78 | $38.35 | 852412 |
| 2024-10-29 | 37.58 | $38.10 | 935100 |
| 2024-10-28 | 37.41 | $38.06 | 1.1M |
| 2024-10-25 | 37.22 | $36.81 | 1.4M |
| 2024-10-24 | 37.38 | $37.10 | 1.5M |
| 2024-10-23 | 37.48 | $36.81 | 2.1M |
| 2024-10-22 | 37.71 | $36.44 | 4.1M |
| 2024-10-21 | 38.09 | $36.21 | 8.5M |
| 2024-10-18 | 38.63 | $38.81 | 260100 |
| 2024-10-17 | 38.46 | $39.55 | 230500 |
| 2024-10-16 | 38.01 | $39.36 | 315003 |
| 2024-10-15 | 37.52 | $38.92 | 429404 |
| 2024-10-14 | 37.06 | $38.61 | 310600 |
| 2024-10-11 | 36.60 | $37.88 | 342500 |
| 2024-10-10 | 36.28 | $36.63 | 293900 |
| 2024-10-09 | 36.30 | $36.60 | 270500 |
| 2024-10-08 | 36.33 | $36.33 | 251500 |
| 2024-10-07 | 36.46 | $36.67 | 393736 |
| 2024-10-04 | 36.53 | $37.00 | 405600 |
| 2024-10-03 | 36.51 | $36.25 | 344812 |
| 2024-10-02 | 36.74 | $36.13 | 331438 |
| 2024-10-01 | 37.06 | $36.28 | 257200 |
| 2024-09-30 | 37.41 | $37.67 | 476400 |
| 2024-09-27 | 37.41 | $37.11 | 300144 |
| 2024-09-26 | 37.58 | $37.08 | 341100 |
| 2024-09-25 | 37.81 | $37.02 | 276934 |
| 2024-09-24 | 38.10 | $37.52 | 293546 |
| 2024-09-23 | 38.30 | $38.47 | 350500 |
| 2024-09-20 | 38.25 | $38.61 | 1.4M |
| 2024-09-19 | 38.13 | $39.35 | 431904 |
| 2024-09-18 | 37.76 | $38.33 | 406614 |
| 2024-09-17 | 37.63 | $38.20 | 314100 |
| 2024-09-16 | 37.51 | $38.14 | 296140 |
| 2024-09-13 | 37.39 | $37.73 | 336300 |
| 2024-09-12 | 37.39 | $36.96 | 222800 |
| 2024-09-11 | 37.62 | $36.78 | 330800 |
| 2024-09-10 | 37.97 | $37.42 | 245500 |
| 2024-09-09 | 38.20 | $37.55 | 494443 |
| 2024-09-06 | 38.43 | $37.21 | 328500 |
| 2024-09-05 | 38.82 | $38.05 | 227508 |
| 2024-09-04 | 39.03 | $38.60 | 517500 |
| 2024-09-03 | 39.09 | $39.01 | 537700 |
| 2024-08-30 | 39.04 | $39.68 | 340900 |
| 2024-08-29 | 38.75 | $39.63 | 583409 |
| 2024-08-28 | 38.41 | $39.38 | 325900 |
| 2024-08-27 | 38.06 | $38.70 | 249207 |
| 2024-08-26 | 37.86 | $39.28 | 351814 |
| 2024-08-23 | 37.42 | $39.56 | 493500 |
| 2024-08-22 | 36.81 | $37.49 | 386036 |
| 2024-08-21 | 36.72 | $37.14 | 191809 |
| 2024-08-20 | 36.72 | $37.01 | 449300 |
| 2024-08-19 | 36.78 | $37.91 | 312300 |
| 2024-08-16 | 36.57 | $37.47 | 415100 |
| 2024-08-15 | 36.45 | $36.80 | 587414 |
| 2024-08-14 | 36.54 | $36.00 | 393508 |
| 2024-08-13 | 36.90 | $36.23 | 396910 |
| 2024-08-12 | 37.28 | $35.91 | 433128 |
| 2024-08-09 | 37.84 | $36.62 | 291320 |
| 2024-08-08 | 38.30 | $36.81 | 290200 |
| 2024-08-07 | 38.79 | $36.30 | 649400 |
| 2024-08-06 | 39.54 | $36.46 | 427226 |
| 2024-08-05 | 40.39 | $36.68 | 677211 |
| 2024-08-02 | 41.34 | $37.64 | 839000 |
| 2024-08-01 | 42.16 | $39.17 | 698700 |
| 2024-07-31 | 42.63 | $41.29 | 697300 |
| 2024-07-30 | 42.50 | $41.66 | 336438 |
| 2024-07-29 | 42.17 | $41.01 | 386623 |
| 2024-07-26 | 41.94 | $41.89 | 547000 |
| 2024-07-25 | 41.33 | $41.17 | 786540 |
| 2024-07-24 | 40.76 | $40.36 | 701303 |
| 2024-07-23 | 40.29 | $40.51 | 568501 |
| 2024-07-22 | 39.62 | $40.16 | 516134 |
| 2024-07-19 | 38.88 | $38.93 | 935515 |
| 2024-07-18 | 38.33 | $39.16 | 700100 |
| 2024-07-17 | 37.55 | $39.78 | 759100 |
| 2024-07-16 | 36.37 | $38.43 | 618000 |
| 2024-07-15 | 35.34 | $36.68 | 560100 |
| 2024-07-12 | 34.61 | $35.78 | 630400 |
| 2024-07-11 | 33.99 | $35.78 | 838900 |
| 2024-07-10 | 33.22 | $34.08 | 307048 |
| 2024-07-09 | 32.82 | $33.14 | 261112 |
| 2024-07-08 | 32.61 | $32.46 | 382900 |
| 2024-07-05 | 32.58 | $32.43 | 402100 |
| 2024-07-03 | 32.54 | $32.93 | 309516 |
| 2024-07-02 | 32.33 | $33.33 | 453428 |
| 2024-07-01 | 31.94 | $32.73 | 406900 |
| 2024-06-28 | 31.66 | $32.85 | 1.3M |
| 2024-06-27 | 31.28 | $31.94 | 310000 |
| 2024-06-26 | 31.11 | $31.57 | 380205 |
| 2024-06-25 | 31.03 | $31.03 | 323000 |
| 2024-06-24 | 31.10 | $31.63 | 387603 |
| 2024-06-21 | 31.01 | $31.13 | 1.3M |
| 2024-06-20 | 31.06 | $31.48 | 308533 |
| 2024-06-18 | 31.03 | $31.52 | 374721 |
| 2024-06-17 | 30.98 | $31.37 | 448827 |
| 2024-06-14 | 30.98 | $30.90 | 315500 |
| 2024-06-13 | 31.13 | $31.47 | 203600 |
| 2024-06-12 | 31.15 | $31.81 | 369239 |
| 2024-06-11 | 31.08 | $31.05 | 477044 |
| 2024-06-10 | 31.24 | $30.73 | 304562 |
| 2024-06-07 | 31.54 | $31.60 | 297400 |
| 2024-06-06 | 31.65 | $31.69 | 249547 |
| 2024-06-05 | 31.76 | $31.58 | 243500 |
| 2024-06-04 | 31.94 | $31.42 | 347200 |
| 2024-06-03 | 32.22 | $32.04 | 247700 |
| 2024-05-31 | 32.37 | $32.63 | 326400 |
| 2024-05-30 | 32.37 | $32.12 | 271055 |
| 2024-05-29 | 32.54 | $31.58 | 475600 |
| 2024-05-28 | 32.92 | $31.95 | 291317 |
| 2024-05-24 | 33.28 | $32.33 | 255137 |
| 2024-05-23 | 33.58 | $32.31 | 273344 |
| 2024-05-22 | 33.96 | $33.49 | 269507 |
| 2024-05-21 | 34.05 | $33.75 | 262681 |
| 2024-05-20 | 34.06 | $33.48 | 305022 |
| 2024-05-17 | 34.16 | $34.37 | 336300 |
| 2024-05-16 | 33.99 | $33.96 | 280500 |
| 2024-05-15 | 33.91 | $34.13 | 245200 |
| 2024-05-14 | 33.76 | $33.78 | 224443 |
| 2024-05-13 | 33.67 | $33.38 | 297507 |
| 2024-05-10 | 33.69 | $33.79 | 218900 |
| 2024-05-09 | 33.58 | $34.13 | 260000 |
| 2024-05-08 | 33.34 | $33.79 | 210424 |
| 2024-05-07 | 33.14 | $33.71 | 344700 |
| 2024-05-06 | 32.93 | $33.63 | 364437 |
| 2024-05-03 | 32.70 | $33.48 | 301000 |
| 2024-05-02 | 32.46 | $33.34 | 318600 |
| 2024-05-01 | 32.23 | $32.62 | 354800 |
| 2024-04-30 | 32.17 | $31.77 | 275200 |
| 2024-04-29 | 32.38 | $32.57 | 499800 |
| 2024-04-26 | 32.39 | $32.28 | 244833 |
| 2024-04-25 | 32.49 | $32.48 | 439226 |
| 2024-04-24 | 32.56 | $33.11 | 590021 |
| 2024-04-23 | 32.45 | $32.88 | 703237 |
| 2024-04-22 | 32.40 | $33.57 | 304125 |
| 2024-04-19 | 32.13 | $33.22 | 513300 |
| 2024-04-18 | 31.92 | $32.18 | 446700 |
| 2024-04-17 | 32.00 | $31.82 | 1.7M |
| 2024-04-16 | 32.22 | $31.80 | 454600 |
| 2024-04-15 | 32.52 | $31.88 | 273435 |
| 2024-04-12 | 32.85 | $32.06 | 380800 |
| 2024-04-11 | 33.22 | $32.35 | 339741 |
| 2024-04-10 | 33.57 | $32.46 | 494101 |
| 2024-04-09 | 33.98 | $34.17 | 310300 |
| 2024-04-08 | 33.93 | $34.00 | 339008 |
| 2024-04-05 | 33.92 | $33.47 | 308800 |
| 2024-04-04 | 34.09 | $33.20 | 434400 |
| 2024-04-03 | 34.37 | $33.05 | 537800 |
| 2024-04-02 | 34.76 | $33.73 | 3.6M |
| 2024-04-01 | 35.01 | $34.83 | 1.7M |
| 2024-03-28 | 34.97 | $35.31 | 703815 |
| 2024-03-27 | 34.76 | $35.53 | 290000 |
| 2024-03-26 | 34.43 | $34.05 | 273000 |
| 2024-03-25 | 34.49 | $34.65 | 185400 |
| 2024-03-22 | 34.37 | $34.73 | 310200 |
| 2024-03-21 | 34.19 | $35.06 | 303109 |
| 2024-03-20 | 33.87 | $34.52 | 352809 |
| 2024-03-19 | 33.65 | $33.19 | 298000 |
| 2024-03-18 | 33.80 | $33.30 | 272700 |
| 2024-03-15 | 33.95 | $33.65 | 725749 |
| 2024-03-14 | 34.02 | $33.10 | 298000 |
| 2024-03-13 | 34.28 | $33.94 | 253900 |
| 2024-03-12 | 34.32 | $34.32 | 256341 |
| 2024-03-11 | 34.25 | $34.80 | 453948 |
| 2024-03-08 | 34.02 | $35.05 | 298114 |
| 2024-03-07 | 33.65 | $34.67 | 264100 |
| 2024-03-06 | 33.32 | $34.21 | 293800 |
| 2024-03-05 | 33.06 | $34.20 | 349301 |
| 2024-03-04 | 32.76 | $32.79 | 228400 |
| 2024-03-01 | 32.85 | $33.14 | 184812 |
| 2024-02-29 | 32.85 | $33.26 | 214103 |
| 2024-02-28 | 32.82 | $32.86 | 285322 |
| 2024-02-27 | 32.93 | $33.34 | 254800 |
| 2024-02-26 | 32.91 | $33.12 | 271100 |
| 2024-02-23 | 32.97 | $33.40 | 489800 |
| 2024-02-22 | 32.95 | $32.80 | 282200 |
| 2024-02-21 | 33.14 | $33.06 | 255719 |
| 2024-02-20 | 33.29 | $33.54 | 170600 |
| 2024-02-16 | 33.34 | $33.92 | 263200 |
| 2024-02-15 | 33.28 | $34.77 | 287800 |
| 2024-02-14 | 32.95 | $33.35 | 221914 |
| 2024-02-13 | 33.01 | $32.58 | 485300 |
| 2024-02-12 | 33.33 | $34.25 | 391200 |
| 2024-02-09 | 33.22 | $33.60 | 407400 |
| 2024-02-08 | 33.29 | $33.00 | 319617 |
| 2024-02-07 | 33.58 | $33.36 | 474543 |
| 2024-02-06 | 33.83 | $33.19 | 428528 |
| 2024-02-05 | 34.21 | $33.83 | 430442 |
| 2024-02-02 | 34.46 | $34.18 | 356119 |
| 2024-02-01 | 34.67 | $34.03 | 482100 |
| 2024-01-31 | 34.98 | $34.16 | 366600 |
| 2024-01-30 | 35.31 | $35.85 | 169800 |
| 2024-01-29 | 35.19 | $35.87 | 235800 |
| 2024-01-26 | 35.03 | $35.49 | 191316 |
| 2024-01-25 | 34.96 | $35.22 | 442400 |
| 2024-01-24 | 34.97 | $35.26 | 313739 |
| 2024-01-23 | 34.96 | $35.30 | 444306 |
| 2024-01-22 | 34.95 | $35.82 | 497639 |
| 2024-01-19 | 34.76 | $35.02 | 316600 |
| 2024-01-18 | 34.80 | $34.12 | 257000 |
| 2024-01-17 | 35.13 | $34.08 | 237900 |
| 2024-01-16 | 35.55 | $34.43 | 258407 |
| 2024-01-12 | 35.95 | $35.19 | 179300 |
| 2024-01-11 | 36.19 | $35.28 | 559800 |
| 2024-01-10 | 36.44 | $35.78 | 211600 |
| 2024-01-09 | 36.59 | $35.80 | 186500 |
| 2024-01-08 | 36.75 | $36.33 | 230500 |
| 2024-01-05 | 36.76 | $35.93 | 252200 |
| 2024-01-04 | 36.89 | $35.45 | 285108 |
| 2024-01-03 | 37.18 | $35.04 | 333300 |
| 2024-01-02 | 37.64 | $36.45 | 256421 |
| 2023-12-29 | 37.74 | $36.54 | 234100 |
| 2023-12-28 | 37.80 | $37.20 | 248743 |
| 2023-12-27 | 37.64 | $37.63 | 215348 |
| 2023-12-26 | 37.28 | $37.53 | 222705 |
| 2023-12-22 | 36.84 | $36.57 | 228300 |
| 2023-12-21 | 36.58 | $36.22 | 229317 |
| 2023-12-20 | 36.35 | $35.83 | 531447 |
| 2023-12-19 | 36.17 | $36.60 | 422534 |
| 2023-12-18 | 35.68 | $36.09 | 429016 |
| 2023-12-15 | 35.22 | $36.49 | 1.8M |
| 2023-12-14 | 34.50 | $36.22 | 591536 |
| 2023-12-13 | 33.70 | $34.85 | 563800 |
| 2023-12-12 | 33.14 | $32.96 | 373700 |
| 2023-12-11 | 33.04 | $32.91 | 422800 |
| 2023-12-08 | 32.92 | $33.83 | 492500 |
| 2023-12-07 | 32.47 | $33.01 | 303100 |
| 2023-12-06 | 32.18 | $32.28 | 251100 |
| 2023-12-05 | 32.04 | $32.07 | 298500 |
| 2023-12-04 | 31.92 | $32.67 | 346100 |
| 2023-12-01 | 31.59 | $32.00 | 379800 |
| 2023-11-30 | 31.38 | $30.57 | 372200 |
| 2023-11-29 | 31.58 | $30.86 | 413913 |
| 2023-11-28 | 31.72 | $30.70 | 374200 |
| 2023-11-27 | 31.93 | $30.90 | 215036 |
| 2023-11-24 | 32.12 | $31.56 | 102641 |
| 2023-11-22 | 32.12 | $31.37 | 186600 |
| 2023-11-21 | 32.17 | $31.61 | 269900 |
| 2023-11-20 | 32.14 | $32.16 | 315839 |
| 2023-11-17 | 31.91 | $32.04 | 255900 |
| 2023-11-16 | 31.65 | $31.63 | 279016 |
| 2023-11-15 | 31.46 | $32.21 | 304626 |
| 2023-11-14 | 31.02 | $32.05 | 459248 |
| 2023-11-13 | 30.53 | $30.25 | 402110 |
| 2023-11-10 | 30.49 | $29.78 | 212615 |
| 2023-11-09 | 30.59 | $29.63 | 256517 |
| 2023-11-08 | 30.74 | $30.44 | 174900 |
| 2023-11-07 | 30.65 | $30.90 | 267000 |
| 2023-11-06 | 30.39 | $31.75 | 366022 |
| 2023-11-03 | 29.79 | $31.99 | 442300 |
| 2023-11-02 | 28.99 | $30.62 | 337300 |
| 2023-11-01 | 28.43 | $28.85 | 214300 |
| 2023-10-31 | 28.32 | $28.81 | 227200 |
| 2023-10-30 | 28.20 | $28.82 | 344300 |
| 2023-10-27 | 28.05 | $28.07 | 352700 |
| 2023-10-26 | 28.12 | $28.23 | 250819 |
| 2023-10-25 | 28.15 | $27.74 | 357018 |
| 2023-10-24 | 28.35 | $27.45 | 407611 |
| 2023-10-23 | 28.69 | $27.73 | 301703 |
| 2023-10-20 | 29.02 | $27.81 | 473800 |
| 2023-10-19 | 29.40 | $29.70 | 378152 |
| 2023-10-18 | 29.26 | $29.03 | 287500 |
| 2023-10-17 | 29.30 | $30.10 | 437015 |
| 2023-10-16 | 29.00 | $29.31 | 338700 |
| 2023-10-13 | 28.90 | $28.65 | 340724 |
| 2023-10-12 | 28.97 | $29.31 | 260300 |
| 2023-10-11 | 28.86 | $29.37 | 327600 |
| 2023-10-10 | 28.71 | $29.26 | 206222 |
| 2023-10-09 | 28.56 | $29.04 | 242600 |
| 2023-10-06 | 28.45 | $28.91 | 352300 |
| 2023-10-05 | 28.37 | $28.85 | 342439 |
| 2023-10-04 | 28.29 | $28.52 | 268718 |
| 2023-10-03 | 28.30 | $28.07 | 268847 |
| 2023-10-02 | 28.47 | $28.52 | 554449 |
| 2023-09-29 | 28.54 | $28.78 | 518473 |
| 2023-09-28 | 28.55 | $29.03 | 400400 |
| 2023-09-27 | 28.49 | $28.68 | 367300 |
| 2023-09-26 | 28.53 | $28.46 | 344600 |
| 2023-09-25 | 28.66 | $28.73 | 285000 |
| 2023-09-22 | 28.74 | $28.10 | 382200 |
| 2023-09-21 | 29.04 | $28.62 | 313100 |
| 2023-09-20 | 29.25 | $29.40 | 380726 |
| 2023-09-19 | 29.26 | $29.67 | 283100 |
| 2023-09-18 | 29.20 | $29.45 | 258017 |
| 2023-09-15 | 29.20 | $29.95 | 2.3M |
| 2023-09-14 | 29.04 | $30.03 | 462216 |
| 2023-09-13 | 28.83 | $29.48 | 398849 |
| 2023-09-12 | 28.76 | $29.48 | 232500 |
| 2023-09-11 | 28.68 | $29.13 | 238800 |
| 2023-09-08 | 28.71 | $29.19 | 248100 |
| 2023-09-07 | 28.74 | $28.67 | 265805 |
| 2023-09-06 | 28.94 | $28.70 | 270000 |
| 2023-09-05 | 29.20 | $29.29 | 349047 |
| 2023-09-01 | 29.33 | $30.44 | 303608 |
| 2023-08-31 | 29.13 | $29.69 | 315600 |
| 2023-08-30 | 29.15 | $29.28 | 219600 |
| 2023-08-29 | 29.30 | $29.46 | 288600 |
| 2023-08-28 | 29.44 | $29.39 | 214500 |
| 2023-08-25 | 29.65 | $29.07 | 196737 |
| 2023-08-24 | 30.01 | $29.46 | 237000 |
| 2023-08-23 | 30.33 | $29.41 | 255400 |
| 2023-08-22 | 30.74 | $29.20 | 329300 |
| 2023-08-21 | 31.32 | $30.25 | 357815 |
| 2023-08-18 | 31.68 | $30.39 | 253500 |
| 2023-08-17 | 32.07 | $30.44 | 307918 |
| 2023-08-16 | 32.52 | $30.62 | 258000 |
| 2023-08-15 | 33.00 | $31.11 | 364600 |
| 2023-08-14 | 33.41 | $32.34 | 389800 |
| 2023-08-11 | 33.51 | $32.53 | 230000 |
| 2023-08-10 | 33.54 | $32.45 | 263743 |
| 2023-08-09 | 33.58 | $32.83 | 218924 |
| 2023-08-08 | 33.48 | $33.13 | 281636 |
| 2023-08-07 | 33.24 | $33.51 | 361500 |
| 2023-08-04 | 32.81 | $32.58 | 227600 |
| 2023-08-03 | 32.54 | $32.40 | 299603 |
| 2023-08-02 | 32.25 | $31.71 | 445138 |
| 2023-08-01 | 32.09 | $31.84 | 333009 |
| 2023-07-31 | 31.83 | $31.98 | 636100 |
| 2023-07-28 | 31.44 | $31.20 | 438800 |
| 2023-07-27 | 31.19 | $31.40 | 672100 |
| 2023-07-26 | 30.81 | $31.39 | 1.3M |
| 2023-07-25 | 30.32 | $29.69 | 2.8M |
| 2023-07-24 | 30.24 | $30.94 | 471200 |
| 2023-07-21 | 29.73 | $30.04 | 347000 |
| 2023-07-20 | 29.37 | $30.36 | 371200 |
| 2023-07-19 | 28.82 | $30.62 | 458600 |
| 2023-07-18 | 28.06 | $29.55 | 300636 |
| 2023-07-17 | 27.47 | $28.59 | 364600 |
| 2023-07-14 | 27.04 | $27.65 | 413000 |
| 2023-07-13 | 26.81 | $27.86 | 331000 |
| 2023-07-12 | 26.47 | $27.08 | 351600 |
| 2023-07-11 | 26.31 | $26.58 | 290515 |
| 2023-07-10 | 26.27 | $26.36 | 361611 |
| 2023-07-07 | 26.30 | $26.34 | 414042 |
| 2023-07-06 | 26.34 | $26.00 | 417229 |
| 2023-07-05 | 26.51 | $26.33 | 361800 |
| 2023-07-03 | 26.61 | $26.46 | 190000 |
| 2023-06-30 | 26.70 | $25.95 | 367159 |
| 2023-06-29 | 26.97 | $26.48 | 414000 |
| 2023-06-28 | 27.14 | $26.01 | 565900 |
| 2023-06-27 | 27.49 | $26.44 | 350400 |
| 2023-06-26 | 27.78 | $26.18 | 403106 |
| 2023-06-23 | 28.21 | $26.29 | 700700 |
| 2023-06-22 | 28.70 | $26.80 | 515200 |
| 2023-06-21 | 29.12 | $27.70 | 511900 |
| 2023-06-20 | 29.33 | $28.10 | 669712 |
| 2023-06-16 | 29.44 | $29.01 | 2.2M |
| 2023-06-15 | 29.28 | $28.55 | 394200 |
| 2023-06-14 | 29.21 | $28.08 | 547200 |
| 2023-06-13 | 29.25 | $29.08 | 510317 |
| 2023-06-12 | 28.97 | $28.56 | 370539 |
| 2023-06-09 | 28.77 | $28.86 | 244700 |
| 2023-06-08 | 28.42 | $29.57 | 456120 |
| 2023-06-07 | 27.75 | $29.42 | 643818 |
| 2023-06-06 | 26.98 | $28.50 | 464925 |
| 2023-06-05 | 26.32 | $26.73 | 544051 |
| 2023-06-02 | 26.08 | $27.85 | 807886 |
| 2023-06-01 | 25.43 | $25.69 | 440945 |
| 2023-05-31 | 25.33 | $25.56 | 586135 |
| 2023-05-30 | 25.26 | $26.04 | 557900 |
| 2023-05-26 | 25.03 | $25.83 | 379800 |
| 2023-05-25 | 24.82 | $25.53 | 473827 |
| 2023-05-24 | 24.68 | $25.94 | 417331 |
| 2023-05-23 | 24.40 | $26.56 | 488431 |
| 2023-05-22 | 23.88 | $25.72 | 383630 |
| 2023-05-19 | 23.53 | $24.80 | 560641 |
| 2023-05-18 | 23.43 | $25.27 | 654438 |
| 2023-05-17 | 23.19 | $25.71 | 701000 |
| 2023-05-16 | 22.80 | $24.31 | 328200 |
| 2023-05-15 | 22.81 | $24.44 | 365346 |
| 2023-05-12 | 22.82 | $23.60 | 263530 |
| 2023-05-11 | 23.14 | $23.90 | 351823 |
| 2023-05-10 | 23.48 | $24.44 | 547835 |
| 2023-05-09 | 23.78 | $24.28 | 343620 |
| 2023-05-08 | 24.24 | $24.57 | 428700 |
| 2023-05-05 | 24.76 | $25.41 | 848000 |
| 2023-05-04 | 25.17 | $24.08 | 900800 |
| 2023-05-03 | 26.14 | $25.30 | 711601 |
| 2023-05-02 | 26.98 | $25.66 | 731507 |
| 2023-05-01 | 27.93 | $27.03 | 697511 |
| 2023-04-28 | 28.69 | $28.62 | 839522 |
| 2023-04-27 | 29.15 | $28.11 | 724943 |
| 2023-04-26 | 29.90 | $27.37 | 652445 |
| 2023-04-25 | 31.07 | $27.53 | 1.3M |
| 2023-04-24 | 32.47 | $32.45 | 443315 |
| 2023-04-21 | 32.64 | $32.40 | 541020 |
| 2023-04-20 | 32.87 | $33.34 | 289849 |
| 2023-04-19 | 32.87 | $33.41 | 395732 |
| 2023-04-18 | 32.85 | $32.29 | 620501 |
| 2023-04-17 | 33.21 | $33.17 | 819848 |
| 2023-04-14 | 33.37 | $32.89 | 606210 |
| 2023-04-13 | 33.67 | $33.92 | 420943 |
| 2023-04-12 | 33.73 | $34.20 | 562800 |
| 2023-04-11 | 33.72 | $34.31 | 518414 |
| 2023-04-10 | 33.68 | $34.04 | 453800 |
| 2023-04-06 | 33.74 | $33.21 | 647400 |
| 2023-04-05 | 34.08 | $33.91 | 557329 |
| 2023-04-04 | 34.29 | $34.43 | 433101 |
| 2023-04-03 | 34.40 | $34.82 | 410832 |
| 2023-03-31 | 34.41 | $35.05 | 404738 |
| 2023-03-30 | 34.37 | $34.94 | 561300 |
| 2023-03-29 | 34.37 | $35.06 | 413800 |
| 2023-03-28 | 34.35 | $35.13 | 385404 |
| 2023-03-27 | 34.32 | $35.00 | 538400 |
| 2023-03-24 | 34.33 | $35.01 | 772515 |
| 2023-03-23 | 34.36 | $34.00 | 852343 |
| 2023-03-22 | 34.74 | $34.31 | 770115 |
| 2023-03-21 | 35.12 | $35.97 | 935100 |
| 2023-03-20 | 35.07 | $34.58 | 1.4M |
| 2023-03-17 | 35.47 | $34.94 | 16.0M |
| 2023-03-16 | 35.86 | $36.77 | 1.1M |
| 2023-03-15 | 35.76 | $35.51 | 1.1M |
| 2023-03-14 | 36.05 | $35.96 | 1.4M |
| 2023-03-13 | 36.28 | $33.74 | 2.1M |
| 2023-03-10 | 37.27 | $36.16 | 1.5M |
| 2023-03-09 | 37.71 | $36.36 | 1.2M |
| 2023-03-08 | 38.20 | $38.64 | 894300 |
| 2023-03-07 | 38.06 | $38.74 | 1.1M |
| 2023-03-06 | 37.87 | $40.18 | 2.5M |
| 2023-03-03 | 37.17 | $37.21 | 257600 |
| 2023-03-02 | 37.27 | $36.95 | 192200 |
| 2023-03-01 | 37.48 | $37.41 | 208900 |
| 2023-02-28 | 37.60 | $37.46 | 439723 |
| 2023-02-27 | 37.73 | $37.51 | 264033 |
| 2023-02-24 | 37.87 | $37.53 | 235518 |
| 2023-02-23 | 38.04 | $37.64 | 143128 |
| 2023-02-22 | 38.21 | $37.56 | 231900 |
| 2023-02-21 | 38.44 | $37.41 | 250426 |
| 2023-02-17 | 38.76 | $38.12 | 212243 |
| 2023-02-16 | 38.93 | $37.92 | 189824 |
| 2023-02-15 | 39.19 | $38.46 | 157006 |
| 2023-02-14 | 39.32 | $38.41 | 210500 |
| 2023-02-13 | 39.49 | $38.82 | 339500 |
| 2023-02-10 | 39.56 | $38.59 | 313817 |
| 2023-02-09 | 39.69 | $38.38 | 283803 |
| 2023-02-08 | 39.91 | $39.25 | 257500 |
| 2023-02-07 | 39.88 | $39.41 | 349009 |
| 2023-02-06 | 39.77 | $39.53 | 475300 |
| 2023-02-03 | 39.57 | $40.17 | 312036 |
| 2023-02-02 | 39.12 | $39.96 | 297600 |
| 2023-02-01 | 38.61 | $39.12 | 240143 |
| 2023-01-31 | 38.24 | $38.69 | 279700 |
| 2023-01-30 | 37.91 | $37.83 | 205700 |
| 2023-01-27 | 37.78 | $38.21 | 246032 |
| 2023-01-26 | 37.47 | $38.04 | 202940 |
| 2023-01-25 | 37.15 | $37.72 | 332500 |
| 2023-01-24 | 36.84 | $37.97 | 519500 |
| 2023-01-23 | 36.39 | $36.55 | 193500 |
| 2023-01-20 | 36.27 | $36.38 | 316600 |
| 2023-01-19 | 36.18 | $35.61 | 214734 |
| 2023-01-18 | 36.31 | $35.48 | 207600 |
| 2023-01-17 | 36.50 | $36.31 | 284000 |
| 2023-01-13 | 36.46 | $36.71 | 193437 |
| 2023-01-12 | 36.29 | $36.82 | 215600 |
| 2023-01-11 | 36.03 | $36.44 | 121700 |
| 2023-01-10 | 35.82 | $36.19 | 181635 |
| 2023-01-09 | 35.65 | $36.20 | 162122 |
| 2023-01-06 | 35.44 | $36.54 | 247137 |
| 2023-01-05 | 35.07 | $35.46 | 236846 |
| 2023-01-04 | 34.96 | $35.18 | 155240 |
| 2023-01-03 | 34.91 | $35.21 | 168900 |
| 2022-12-30 | 34.84 | $35.14 | 159600 |
| 2022-12-29 | 34.79 | $35.27 | 166415 |
| 2022-12-28 | 34.68 | $34.78 | 149800 |
| 2022-12-27 | 34.71 | $35.07 | 94500 |
| 2022-12-23 | 34.66 | $34.94 | 120200 |
| 2022-12-22 | 34.64 | $34.88 | 212700 |
| 2022-12-21 | 34.63 | $34.67 | 206542 |
| 2022-12-20 | 34.69 | $34.16 | 250300 |
| 2022-12-19 | 34.94 | $34.19 | 255510 |
| 2022-12-16 | 35.22 | $34.05 | 857822 |
| 2022-12-15 | 35.62 | $34.08 | 362244 |
| 2022-12-14 | 36.08 | $35.14 | 245100 |
| 2022-12-13 | 36.31 | $35.69 | 320332 |
| 2022-12-12 | 36.40 | $36.17 | 282922 |
| 2022-12-09 | 36.35 | $36.28 | 260300 |
| 2022-12-08 | 36.24 | $36.63 | 241331 |
| 2022-12-07 | 35.99 | $36.16 | 257300 |
| 2022-12-06 | 35.82 | $35.60 | 232300 |
| 2022-12-05 | 35.79 | $35.47 | 294508 |
| 2022-12-02 | 35.77 | $36.26 | 275805 |
| 2022-12-01 | 35.50 | $35.93 | 270700 |
| 2022-11-30 | 35.26 | $35.67 | 579700 |
| 2022-11-29 | 35.05 | $34.57 | 188445 |
| 2022-11-28 | 35.13 | $34.63 | 261100 |
| 2022-11-25 | 35.20 | $35.43 | 109441 |
| 2022-11-23 | 35.02 | $34.85 | 178500 |
| 2022-11-22 | 34.99 | $35.39 | 210125 |
| 2022-11-21 | 34.76 | $34.79 | 239200 |
| 2022-11-18 | 34.67 | $34.29 | 275000 |
| 2022-11-17 | 34.72 | $33.90 | 190045 |
| 2022-11-16 | 34.88 | $34.34 | 244600 |
| 2022-11-15 | 34.94 | $34.75 | 202000 |
| 2022-11-14 | 34.87 | $34.49 | 163622 |
| 2022-11-11 | 34.85 | $34.48 | 207200 |
| 2022-11-10 | 34.83 | $35.35 | 340035 |
| 2022-11-09 | 34.51 | $33.68 | 204300 |
| 2022-11-08 | 34.65 | $34.27 | 175012 |
| 2022-11-07 | 34.61 | $34.44 | 198447 |
| 2022-11-04 | 34.51 | $34.67 | 171300 |
| 2022-11-03 | 34.29 | $33.90 | 184200 |
| 2022-11-02 | 34.27 | $33.79 | 366200 |
| 2022-11-01 | 34.26 | $34.21 | 168800 |
| 2022-10-31 | 34.11 | $34.54 | 208000 |
| 2022-10-28 | 33.81 | $34.60 | 329527 |
| 2022-10-27 | 33.41 | $34.07 | 179900 |
| 2022-10-26 | 33.09 | $33.71 | 187300 |
| 2022-10-25 | 32.81 | $33.44 | 355900 |
| 2022-10-24 | 32.56 | $32.77 | 360300 |
| 2022-10-21 | 32.45 | $32.42 | 320111 |
| 2022-10-20 | 32.44 | $31.42 | 290408 |
| 2022-10-19 | 32.73 | $33.17 | 216215 |
| 2022-10-18 | 32.54 | $33.65 | 193618 |
| 2022-10-17 | 32.15 | $33.58 | 179428 |
| 2022-10-14 | 31.70 | $32.56 | 155400 |
| 2022-10-13 | 31.48 | $32.76 | 195721 |
| 2022-10-12 | 31.16 | $31.27 | 132513 |
| 2022-10-11 | 31.25 | $31.39 | 203323 |
| 2022-10-10 | 31.32 | $31.46 | 125900 |
| 2022-10-07 | 31.41 | $31.23 | 240022 |
| 2022-10-06 | 31.59 | $32.03 | 146300 |
| 2022-10-05 | 31.57 | $32.26 | 141805 |
| 2022-10-04 | 31.48 | $32.50 | 272329 |
| 2022-10-03 | 31.31 | $31.26 | 220333 |
| 2022-09-30 | 31.51 | $30.38 | 330700 |
| 2022-09-29 | 32.04 | $31.31 | 197600 |
| 2022-09-28 | 32.40 | $32.01 | 250400 |
| 2022-09-27 | 32.62 | $31.67 | 171133 |
| 2022-09-26 | 33.01 | $32.20 | 161400 |
| 2022-09-23 | 33.32 | $32.48 | 201100 |
| 2022-09-22 | 33.62 | $33.04 | 162100 |
| 2022-09-21 | 33.79 | $33.65 | 191400 |
| 2022-09-20 | 33.82 | $34.35 | 201600 |
| 2022-09-19 | 33.63 | $34.48 | 285700 |
| 2022-09-16 | 33.35 | $33.33 | 447743 |
| 2022-09-15 | 33.38 | $33.69 | 444000 |
| 2022-09-14 | 33.31 | $33.46 | 290719 |
| 2022-09-13 | 33.29 | $33.50 | 359100 |
| 2022-09-12 | 33.26 | $34.46 | 291322 |
| 2022-09-09 | 32.92 | $33.81 | 194205 |
| 2022-09-08 | 32.73 | $33.40 | 248100 |
| 2022-09-07 | 32.62 | $33.48 | 518515 |
| 2022-09-06 | 32.48 | $32.47 | 365700 |
| 2022-09-02 | 32.64 | $32.19 | 165900 |
| 2022-09-01 | 32.93 | $32.38 | 139200 |
| 2022-08-31 | 33.23 | $32.45 | 156105 |
| 2022-08-30 | 33.58 | $32.84 | 172900 |
| 2022-08-29 | 33.89 | $33.16 | 220200 |
| 2022-08-26 | 34.17 | $33.36 | 208600 |
| 2022-08-25 | 34.45 | $33.84 | 150937 |
| 2022-08-24 | 34.63 | $33.60 | 201743 |
| 2022-08-23 | 34.93 | $33.88 | 184400 |
| 2022-08-22 | 35.20 | $34.36 | 230600 |
| 2022-08-19 | 35.37 | $35.15 | 176642 |
| 2022-08-18 | 35.31 | $35.80 | 161617 |
| 2022-08-17 | 35.04 | $35.55 | 202800 |
| 2022-08-16 | 34.77 | $35.64 | 119700 |
| 2022-08-15 | 34.41 | $35.19 | 235800 |
| 2022-08-12 | 34.11 | $34.93 | 198529 |
| 2022-08-11 | 33.83 | $34.21 | 184900 |
| 2022-08-10 | 33.72 | $34.14 | 389749 |
| 2022-08-09 | 33.60 | $33.36 | 371720 |
| 2022-08-08 | 33.71 | $33.58 | 339224 |
| 2022-08-05 | 33.77 | $33.32 | 340700 |
| 2022-08-04 | 33.93 | $33.21 | 189600 |
| 2022-08-03 | 34.16 | $33.77 | 276329 |
| 2022-08-02 | 34.25 | $33.70 | 176236 |
| 2022-08-01 | 34.39 | $34.29 | 320018 |
| 2022-07-29 | 34.38 | $34.59 | 279400 |
| 2022-07-28 | 34.25 | $34.12 | 353300 |
| 2022-07-27 | 34.25 | $33.80 | 354100 |
| 2022-07-26 | 34.35 | $33.75 | 224414 |
| 2022-07-25 | 34.48 | $34.32 | 299816 |
| 2022-07-22 | 34.45 | $34.31 | 354607 |
| 2022-07-21 | 34.41 | $34.81 | 478820 |
| 2022-07-20 | 34.21 | $34.92 | 255705 |
| 2022-07-19 | 33.92 | $34.57 | 255600 |
| 2022-07-18 | 33.67 | $33.61 | 271918 |
| 2022-07-15 | 33.68 | $33.69 | 367122 |
| 2022-07-14 | 33.66 | $32.61 | 179300 |
| 2022-07-13 | 33.98 | $33.02 | 161400 |
| 2022-07-12 | 34.24 | $33.82 | 202134 |
| 2022-07-11 | 34.30 | $33.92 | 207136 |
| 2022-07-08 | 34.33 | $34.19 | 173117 |
| 2022-07-07 | 34.28 | $34.35 | 436900 |
| 2022-07-06 | 34.16 | $34.27 | 229600 |
| 2022-07-05 | 34.05 | $34.44 | 432303 |
| 2022-07-01 | 33.84 | $34.52 | 412524 |
| 2022-06-30 | 33.57 | $33.92 | 388300 |
| 2022-06-29 | 33.43 | $33.94 | 363922 |
| 2022-06-28 | 33.25 | $33.96 | 372500 |
| 2022-06-27 | 33.02 | $33.88 | 321200 |
| 2022-06-24 | 32.78 | $33.87 | 807100 |
| 2022-06-23 | 32.49 | $32.88 | 324500 |
| 2022-06-22 | 32.47 | $33.17 | 315500 |
| 2022-06-21 | 32.35 | $33.00 | 439300 |
| 2022-06-17 | 32.28 | $32.64 | 1.0M |
| 2022-06-16 | 32.31 | $31.61 | 345736 |
| 2022-06-15 | 32.70 | $32.64 | 428305 |
| 2022-06-14 | 32.85 | $32.04 | 476100 |
| 2022-06-13 | 33.23 | $31.86 | 456747 |
| 2022-06-10 | 33.76 | $32.62 | 430008 |
| 2022-06-09 | 34.17 | $33.10 | 316500 |
| 2022-06-08 | 34.53 | $34.16 | 256800 |
| 2022-06-07 | 34.63 | $34.91 | 247600 |
| 2022-06-06 | 34.51 | $34.38 | 188400 |
| 2022-06-03 | 34.53 | $34.24 | 171825 |
| 2022-06-02 | 34.61 | $34.84 | 256737 |
| 2022-06-01 | 34.51 | $33.88 | 313647 |
| 2022-05-31 | 34.70 | $35.26 | 415519 |
| 2022-05-27 | 34.49 | $35.13 | 170037 |
| 2022-05-26 | 34.29 | $34.82 | 194700 |
| 2022-05-25 | 34.13 | $34.46 | 213802 |
| 2022-05-24 | 34.07 | $34.26 | 162100 |
| 2022-05-23 | 34.06 | $34.39 | 188634 |
| 2022-05-20 | 34.01 | $34.07 | 256711 |
| 2022-05-19 | 34.07 | $33.67 | 310502 |
| 2022-05-18 | 34.27 | $34.41 | 259847 |
| 2022-05-17 | 34.28 | $35.13 | 187305 |
| 2022-05-16 | 34.08 | $34.05 | 197300 |
| 2022-05-13 | 34.19 | $34.18 | 252000 |
| 2022-05-12 | 34.28 | $34.51 | 254323 |
| 2022-05-11 | 34.31 | $34.59 | 351900 |
| 2022-05-10 | 34.33 | $34.37 | 276237 |
| 2022-05-09 | 34.43 | $34.70 | 310447 |
| 2022-05-06 | 34.45 | $34.41 | 212300 |
| 2022-05-05 | 34.59 | $34.80 | 273930 |
| 2022-05-04 | 34.65 | $35.59 | 237341 |
| 2022-05-03 | 34.47 | $34.78 | 209345 |
| 2022-05-02 | 34.54 | $34.47 | 252100 |
| 2022-04-29 | 34.72 | $33.78 | 255925 |
| 2022-04-28 | 35.18 | $34.98 | 300200 |
| 2022-04-27 | 35.37 | $34.68 | 238000 |
| 2022-04-26 | 35.71 | $34.80 | 335842 |
| 2022-04-25 | 36.10 | $35.64 | 450400 |
| 2022-04-22 | 36.31 | $36.10 | 382910 |
| 2022-04-21 | 36.43 | $37.16 | 434900 |
| 2022-04-20 | 36.24 | $37.99 | 243900 |
| 2022-04-19 | 35.76 | $37.47 | 468200 |
| 2022-04-18 | 35.35 | $36.00 | 245400 |
| 2022-04-14 | 35.34 | $35.85 | 258300 |
| 2022-04-13 | 35.38 | $36.30 | 141231 |
| 2022-04-12 | 35.31 | $35.82 | 240923 |
| 2022-04-11 | 35.39 | $35.85 | 191700 |
| 2022-04-08 | 35.50 | $35.68 | 343034 |
| 2022-04-07 | 35.71 | $35.40 | 249300 |
| 2022-04-06 | 36.07 | $35.58 | 203600 |
| 2022-04-05 | 36.47 | $36.28 | 263300 |
| 2022-04-04 | 36.76 | $36.26 | 198546 |
| 2022-04-01 | 37.12 | $36.62 | 352116 |
| 2022-03-31 | 37.47 | $36.69 | 291300 |
| 2022-03-30 | 37.89 | $37.30 | 334423 |
| 2022-03-29 | 38.21 | $38.80 | 177704 |
| 2022-03-28 | 38.14 | $38.18 | 214900 |
| 2022-03-25 | 38.25 | $38.58 | 345100 |
| 2022-03-24 | 38.28 | $37.84 | 130509 |
| 2022-03-23 | 38.55 | $37.88 | 378600 |
| 2022-03-22 | 38.88 | $39.08 | 163200 |
| 2022-03-21 | 38.90 | $38.68 | 182404 |
| 2022-03-18 | 39.07 | $39.10 | 757030 |
| 2022-03-17 | 39.15 | $39.53 | 161117 |
| 2022-03-16 | 39.11 | $40.04 | 191236 |
| 2022-03-15 | 38.90 | $39.33 | 155310 |
| 2022-03-14 | 38.89 | $39.57 | 159100 |
| 2022-03-11 | 38.80 | $39.67 | 257600 |
| 2022-03-10 | 38.68 | $39.07 | 223900 |
| 2022-03-09 | 38.73 | $39.12 | 174824 |
| 2022-03-08 | 38.78 | $38.07 | 378900 |
| 2022-03-07 | 39.18 | $37.81 | 319439 |
| 2022-03-04 | 39.77 | $39.01 | 297400 |
| 2022-03-03 | 40.11 | $40.39 | 259600 |
| 2022-03-02 | 40.09 | $40.57 | 263600 |
| 2022-03-01 | 40.01 | $38.78 | 384325 |
| 2022-02-28 | 40.49 | $40.63 | 428943 |
| 2022-02-25 | 40.48 | $41.37 | 450329 |
| 2022-02-24 | 40.24 | $39.25 | 310000 |
| 2022-02-23 | 40.62 | $39.97 | 202100 |
| 2022-02-22 | 40.85 | $40.57 | 272000 |
| 2022-02-18 | 40.94 | $40.99 | 242300 |
| 2022-02-17 | 40.92 | $40.78 | 282943 |
| 2022-02-16 | 40.95 | $41.55 | 149600 |
| 2022-02-15 | 40.75 | $41.67 | 266512 |
| 2022-02-14 | 40.45 | $40.34 | 217200 |
| 2022-02-11 | 40.52 | $40.52 | 298800 |
| 2022-02-10 | 40.53 | $40.20 | 292428 |
| 2022-02-09 | 40.65 | $40.28 | 185342 |
| 2022-02-08 | 40.77 | $41.25 | 232100 |
| 2022-02-07 | 40.60 | $40.46 | 143246 |
| 2022-02-04 | 40.64 | $40.44 | 259100 |
| 2022-02-03 | 40.69 | $40.00 | 312700 |
| 2022-02-02 | 40.88 | $40.00 | 387800 |
| 2022-02-01 | 41.11 | $41.33 | 305000 |
| 2022-01-31 | 40.96 | $40.72 | 380900 |
| 2022-01-28 | 40.95 | $40.54 | 542404 |
| 2022-01-27 | 41.00 | $39.61 | 563024 |
| 2022-01-26 | 41.34 | $40.78 | 533223 |
| 2022-01-25 | 41.36 | $41.00 | 482936 |
| 2022-01-24 | 41.31 | $39.84 | 467634 |
| 2022-01-21 | 41.59 | $39.37 | 460700 |
| 2022-01-20 | 42.07 | $40.00 | 240600 |
| 2022-01-19 | 42.42 | $40.97 | 345616 |
| 2022-01-18 | 42.52 | $41.81 | 272200 |
| 2022-01-14 | 42.35 | $42.12 | 198345 |
| 2022-01-13 | 42.01 | $41.90 | 330232 |
| 2022-01-12 | 41.63 | $41.32 | 268400 |
| 2022-01-11 | 41.32 | $41.42 | 188834 |
| 2022-01-10 | 40.89 | $41.40 | 350800 |
| 2022-01-07 | 40.34 | $41.19 | 280125 |
| 2022-01-06 | 39.71 | $41.12 | 365600 |
| 2022-01-05 | 38.95 | $39.45 | 304400 |
| 2022-01-04 | 38.52 | $39.18 | 320800 |
| 2022-01-03 | 38.08 | $37.90 | 207849 |
| 2021-12-31 | 37.92 | $37.29 | 101500 |
| 2021-12-30 | 37.91 | $37.36 | 147142 |
| 2021-12-29 | 37.87 | $37.85 | 145625 |
| 2021-12-28 | 37.64 | $38.17 | 194106 |
| 2021-12-27 | 37.24 | $38.05 | 256837 |
| 2021-12-23 | 36.79 | $37.44 | 156300 |
| 2021-12-22 | 36.42 | $37.11 | 205106 |
| 2021-12-21 | 36.06 | $36.64 | 498200 |
| 2021-12-20 | 35.77 | $35.75 | 408600 |
| 2021-12-17 | 35.69 | $36.27 | 1.3M |
| 2021-12-16 | 35.43 | $36.45 | 339800 |
| 2021-12-15 | 35.05 | $35.95 | 490245 |
| 2021-12-14 | 34.75 | $35.84 | 425900 |
| 2021-12-13 | 34.42 | $35.29 | 453200 |
| 2021-12-10 | 34.19 | $35.46 | 329000 |
| 2021-12-09 | 33.87 | $34.25 | 162949 |
| 2021-12-08 | 33.88 | $34.59 | 206700 |
| 2021-12-07 | 33.79 | $34.77 | 285000 |
| 2021-12-06 | 33.63 | $35.24 | 349335 |
| 2021-12-03 | 33.31 | $34.11 | 368507 |
| 2021-12-02 | 33.29 | $34.15 | 593000 |
| 2021-12-01 | 33.28 | $32.49 | 318340 |
| 2021-11-30 | 33.80 | $32.51 | 286600 |
| 2021-11-29 | 34.44 | $33.28 | 221600 |
| 2021-11-26 | 35.00 | $33.63 | 241924 |
| 2021-11-24 | 35.58 | $35.69 | 105307 |
| 2021-11-23 | 35.64 | $36.16 | 160106 |
| 2021-11-22 | 35.57 | $35.96 | 233200 |
| 2021-11-19 | 35.55 | $34.86 | 249500 |
| 2021-11-18 | 35.89 | $35.14 | 318200 |
| 2021-11-17 | 36.22 | $35.50 | 147121 |
| 2021-11-16 | 36.51 | $36.19 | 184300 |
| 2021-11-15 | 36.65 | $36.28 | 189200 |
| 2021-11-12 | 36.79 | $36.52 | 170049 |
| 2021-11-11 | 36.89 | $37.07 | 187200 |
| 2021-11-10 | 36.83 | $36.93 | 147614 |
| 2021-11-09 | 36.80 | $36.91 | 232817 |
| 2021-11-08 | 36.78 | $37.25 | 155300 |
| 2021-11-05 | 36.64 | $36.80 | 474200 |
| 2021-11-04 | 36.62 | $36.18 | 273800 |
| 2021-11-03 | 36.79 | $37.36 | 499349 |
| 2021-11-02 | 36.62 | $37.10 | 224400 |
| 2021-11-01 | 36.50 | $37.66 | 339104 |
| 2021-10-29 | 36.18 | $35.87 | 221300 |
| 2021-10-28 | 36.36 | $35.39 | 190600 |
| 2021-10-27 | 36.73 | $34.77 | 340600 |
| 2021-10-26 | 37.38 | $36.86 | 214701 |
| 2021-10-25 | 37.51 | $37.33 | 233006 |
| 2021-10-22 | 37.51 | $36.90 | 484000 |
| 2021-10-21 | 37.65 | $37.29 | 136900 |
| 2021-10-20 | 37.69 | $37.64 | 142744 |
| 2021-10-19 | 37.62 | $36.86 | 179900 |
| 2021-10-18 | 37.77 | $36.75 | 156300 |
| 2021-10-15 | 37.98 | $37.38 | 256600 |
| 2021-10-14 | 38.02 | $37.40 | 239814 |
| 2021-10-13 | 38.06 | $37.15 | 195900 |
| 2021-10-12 | 38.18 | $37.41 | 160929 |
| 2021-10-11 | 38.22 | $37.54 | 169218 |
| 2021-10-08 | 38.22 | $38.36 | 126400 |
| 2021-10-07 | 37.94 | $38.05 | 354026 |
| 2021-10-06 | 37.68 | $37.74 | 127500 |
| 2021-10-05 | 37.46 | $37.93 | 122501 |
| 2021-10-04 | 37.11 | $37.92 | 238900 |
| 2021-10-01 | 36.68 | $37.79 | 166400 |
| 2021-09-30 | 36.19 | $36.85 | 172200 |
| 2021-09-29 | 35.88 | $37.33 | 139300 |
| 2021-09-28 | 35.36 | $36.88 | 215000 |
| 2021-09-27 | 34.86 | $37.25 | 319400 |
| 2021-09-24 | 34.14 | $35.77 | 191100 |
| 2021-09-23 | 33.74 | $35.33 | 234521 |
| 2021-09-22 | 33.41 | $34.18 | 270700 |
| 2021-09-21 | 33.38 | $33.44 | 364643 |
| 2021-09-20 | 33.59 | $33.53 | 351534 |
| 2021-09-17 | 33.85 | $34.15 | 1.7M |
| 2021-09-16 | 33.97 | $33.76 | 335600 |
| 2021-09-15 | 34.27 | $33.97 | 392000 |
| 2021-09-14 | 34.57 | $33.64 | 312100 |
| 2021-09-13 | 35.07 | $34.56 | 276531 |
| 2021-09-10 | 35.38 | $34.50 | 208001 |
| 2021-09-09 | 35.80 | $35.00 | 317700 |
| 2021-09-08 | 36.15 | $35.03 | 284900 |
| 2021-09-07 | 36.58 | $35.67 | 305100 |
| 2021-09-03 | 36.90 | $36.19 | 143229 |
| 2021-09-02 | 37.13 | $36.36 | 145500 |
| 2021-09-01 | 37.34 | $36.54 | 117600 |
| 2021-08-31 | 37.55 | $37.00 | 220100 |
| 2021-08-30 | 37.65 | $36.80 | 201100 |
| 2021-08-27 | 37.83 | $37.98 | 286900 |
| 2021-08-26 | 37.66 | $36.71 | 210942 |
| 2021-08-25 | 37.85 | $37.58 | 182244 |
| 2021-08-24 | 37.81 | $37.60 | 166000 |
| 2021-08-23 | 37.73 | $37.51 | 215329 |
| 2021-08-20 | 37.66 | $37.49 | 228200 |
| 2021-08-19 | 37.58 | $36.79 | 230600 |
| 2021-08-18 | 37.68 | $36.95 | 228000 |
| 2021-08-17 | 37.75 | $37.21 | 196000 |
| 2021-08-16 | 37.74 | $37.53 | 205500 |
| 2021-08-13 | 37.61 | $37.67 | 233800 |
| 2021-08-12 | 37.41 | $37.99 | 264639 |
| 2021-08-11 | 37.04 | $38.06 | 243910 |
| 2021-08-10 | 36.57 | $37.39 | 152120 |
| 2021-08-09 | 36.20 | $36.79 | 289500 |
| 2021-08-06 | 35.94 | $37.19 | 248300 |
| 2021-08-05 | 35.50 | $35.97 | 134300 |
| 2021-08-04 | 35.34 | $35.32 | 266300 |
| 2021-08-03 | 35.36 | $35.68 | 311100 |
| 2021-08-02 | 35.28 | $35.05 | 316400 |
| 2021-07-30 | 35.38 | $35.47 | 301520 |
| 2021-07-29 | 35.38 | $36.06 | 193000 |
| 2021-07-28 | 35.20 | $35.77 | 403719 |
| 2021-07-27 | 35.07 | $35.65 | 335900 |
| 2021-07-26 | 34.97 | $35.61 | 303000 |
| 2021-07-23 | 34.86 | $35.16 | 433101 |
| 2021-07-22 | 34.89 | $34.46 | 392200 |
| 2021-07-21 | 35.15 | $35.94 | 320800 |
| 2021-07-20 | 35.02 | $35.34 | 480016 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
60.68
2026-07-17
Close Price
$42.65
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
19.19
Average
50.46
Maximum
77.17
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 60.68 | $42.65 | 1.3M |
| 2026-07-16 | 64.27 | $43.25 | 1.6M |
| 2026-07-15 | 60.98 | $42.35 | 1.1M |
| 2026-07-14 | 58.86 | $41.82 | 1.0M |
| 2026-07-13 | 60.03 | $42.02 | 952458 |
| 2026-07-10 | 60.26 | $42.06 | 810221 |
| 2026-07-09 | 58.39 | $41.56 | 1.1M |
| 2026-07-08 | 54.83 | $40.68 | 1.3M |
| 2026-07-07 | 59.73 | $41.57 | 849600 |
| 2026-07-06 | 63.55 | $42.20 | 834204 |
| 2026-07-02 | 63.92 | $42.26 | 1.1M |
| 2026-07-01 | 69.91 | $43.19 | 1.7M |
| 2026-06-30 | 67.14 | $42.31 | 1.4M |
| 2026-06-29 | 67.01 | $42.27 | 1.9M |
| 2026-06-26 | 65.68 | $41.86 | 4.7M |
| 2026-06-25 | 65.06 | $41.67 | 1.0M |
| 2026-06-24 | 62.11 | $40.81 | 1.3M |
| 2026-06-23 | 60.45 | $40.36 | 882209 |
| 2026-06-22 | 57.54 | $39.62 | 735922 |
| 2026-06-18 | 55.62 | $39.16 | 2.3M |
| 2026-06-17 | 53.53 | $38.68 | 1.7M |
| 2026-06-16 | 58.61 | $39.61 | 905707 |
| 2026-06-15 | 58.36 | $39.55 | 831300 |
| 2026-06-12 | 62.72 | $40.30 | 868645 |
| 2026-06-11 | 59.67 | $39.50 | 869535 |
| 2026-06-10 | 56.59 | $38.77 | 913463 |
| 2026-06-09 | 55.98 | $38.63 | 1.0M |
| 2026-06-08 | 52.77 | $37.92 | 617500 |
| 2026-06-05 | 52.97 | $37.96 | 784700 |
| 2026-06-04 | 52.08 | $37.76 | 1.6M |
| 2026-06-03 | 45.05 | $36.34 | 1.8M |
| 2026-06-02 | 51.70 | $37.65 | 789307 |
| 2026-06-01 | 47.36 | $36.88 | 863200 |
| 2026-05-29 | 51.59 | $37.62 | 933513 |
| 2026-05-28 | 52.31 | $37.74 | 661559 |
| 2026-05-27 | 51.78 | $37.64 | 791147 |
| 2026-05-26 | 55.05 | $38.20 | 1.0M |
| 2026-05-22 | 51.74 | $37.56 | 947505 |
| 2026-05-21 | 52.37 | $37.67 | 968446 |
| 2026-05-20 | 52.42 | $37.68 | 997640 |
| 2026-05-19 | 47.08 | $36.67 | 873900 |
| 2026-05-18 | 47.69 | $36.79 | 869900 |
| 2026-05-15 | 45.13 | $36.33 | 980900 |
| 2026-05-14 | 47.58 | $36.84 | 952900 |
| 2026-05-13 | 45.60 | $36.48 | 1.2M |
| 2026-05-12 | 48.30 | $37.04 | 1.1M |
| 2026-05-11 | 48.04 | $36.99 | 849347 |
| 2026-05-08 | 52.97 | $37.96 | 707347 |
| 2026-05-07 | 52.30 | $37.82 | 776848 |
| 2026-05-06 | 55.36 | $38.39 | 1.0M |
| 2026-05-05 | 52.83 | $37.84 | 643600 |
| 2026-05-04 | 49.73 | $37.21 | 879313 |
| 2026-05-01 | 53.44 | $37.91 | 1.2M |
| 2026-04-30 | 52.18 | $37.65 | 1.6M |
| 2026-04-29 | 49.80 | $37.17 | 864400 |
| 2026-04-28 | 54.82 | $38.10 | 849821 |
| 2026-04-27 | 54.40 | $38.01 | 871008 |
| 2026-04-24 | 51.48 | $37.40 | 1.1M |
| 2026-04-23 | 54.23 | $37.91 | 1.4M |
| 2026-04-22 | 50.85 | $37.22 | 1.3M |
| 2026-04-21 | 52.67 | $37.56 | 1.9M |
| 2026-04-20 | 59.67 | $38.73 | 1.6M |
| 2026-04-17 | 60.59 | $38.87 | 1.3M |
| 2026-04-16 | 55.80 | $37.83 | 686742 |
| 2026-04-15 | 57.07 | $38.03 | 1.0M |
| 2026-04-14 | 57.07 | $38.03 | 603531 |
| 2026-04-13 | 58.94 | $38.34 | 814100 |
| 2026-04-10 | 57.62 | $38.03 | 889733 |
| 2026-04-09 | 62.21 | $38.78 | 896300 |
| 2026-04-08 | 57.68 | $37.72 | 889800 |
| 2026-04-07 | 51.24 | $36.49 | 852713 |
| 2026-04-06 | 50.31 | $36.33 | 852809 |
| 2026-04-02 | 48.91 | $36.09 | 869314 |
| 2026-04-01 | 48.34 | $35.99 | 955747 |
| 2026-03-31 | 46.92 | $35.74 | 1.3M |
| 2026-03-30 | 40.19 | $34.66 | 886420 |
| 2026-03-27 | 40.79 | $34.79 | 847100 |
| 2026-03-26 | 44.26 | $35.52 | 1.0M |
| 2026-03-25 | 43.06 | $35.33 | 1.0M |
| 2026-03-24 | 40.57 | $34.94 | 866000 |
| 2026-03-23 | 38.94 | $34.69 | 1.5M |
| 2026-03-20 | 36.15 | $34.27 | 2.4M |
| 2026-03-19 | 35.48 | $34.17 | 1.0M |
| 2026-03-18 | 33.09 | $33.81 | 1.4M |
| 2026-03-17 | 35.52 | $34.51 | 955531 |
| 2026-03-16 | 33.46 | $34.20 | 859100 |
| 2026-03-13 | 33.79 | $34.30 | 1.0M |
| 2026-03-12 | 34.18 | $34.42 | 1.0M |
| 2026-03-11 | 35.72 | $34.90 | 719346 |
| 2026-03-10 | 37.40 | $35.40 | 1.7M |
| 2026-03-09 | 35.97 | $35.15 | 1.4M |
| 2026-03-06 | 37.06 | $35.49 | 1.0M |
| 2026-03-05 | 40.75 | $36.56 | 809148 |
| 2026-03-04 | 43.77 | $37.34 | 726238 |
| 2026-03-03 | 44.62 | $37.55 | 900100 |
| 2026-03-02 | 44.89 | $37.62 | 1.3M |
| 2026-02-27 | 42.19 | $37.06 | 1.4M |
| 2026-02-26 | 52.99 | $39.51 | 922800 |
| 2026-02-25 | 50.95 | $39.09 | 577957 |
| 2026-02-24 | 47.71 | $38.46 | 1.1M |
| 2026-02-23 | 49.74 | $38.87 | 1.5M |
| 2026-02-20 | 60.35 | $40.65 | 754300 |
| 2026-02-19 | 56.75 | $39.92 | 837500 |
| 2026-02-18 | 57.02 | $39.96 | 835800 |
| 2026-02-17 | 59.22 | $40.29 | 709700 |
| 2026-02-13 | 58.95 | $40.23 | 943701 |
| 2026-02-12 | 59.39 | $40.30 | 898542 |
| 2026-02-11 | 63.94 | $41.00 | 1.1M |
| 2026-02-10 | 65.65 | $41.25 | 679725 |
| 2026-02-09 | 69.23 | $41.76 | 716002 |
| 2026-02-06 | 69.37 | $41.78 | 826419 |
| 2026-02-05 | 67.78 | $41.27 | 1.2M |
| 2026-02-04 | 67.50 | $41.18 | 946100 |
| 2026-02-03 | 65.38 | $40.52 | 1.4M |
| 2026-02-02 | 62.00 | $39.57 | 1.1M |
| 2026-01-30 | 59.08 | $38.84 | 1.5M |
| 2026-01-29 | 61.28 | $39.20 | 1.3M |
| 2026-01-28 | 60.10 | $38.90 | 1.6M |
| 2026-01-27 | 62.64 | $39.32 | 819343 |
| 2026-01-26 | 61.27 | $38.95 | 1.2M |
| 2026-01-23 | 60.98 | $38.87 | 1.6M |
| 2026-01-22 | 65.71 | $39.67 | 1.8M |
| 2026-01-21 | 67.71 | $39.99 | 2.7M |
| 2026-01-20 | 57.66 | $37.36 | 792114 |
| 2026-01-16 | 64.80 | $38.34 | 1.4M |
| 2026-01-15 | 64.96 | $38.36 | 900600 |
| 2026-01-14 | 60.13 | $37.30 | 770719 |
| 2026-01-13 | 56.65 | $36.65 | 1.2M |
| 2026-01-12 | 57.38 | $36.75 | 1.1M |
| 2026-01-09 | 62.69 | $37.44 | 871000 |
| 2026-01-08 | 63.01 | $37.48 | 1.2M |
| 2026-01-07 | 59.35 | $36.74 | 1.2M |
| 2026-01-06 | 60.66 | $36.91 | 1.1M |
| 2026-01-05 | 56.59 | $36.15 | 848600 |
| 2026-01-02 | 52.74 | $35.52 | 905016 |
| 2025-12-31 | 51.31 | $35.30 | 581825 |
| 2025-12-30 | 52.98 | $35.54 | 736923 |
| 2025-12-29 | 57.56 | $36.16 | 595034 |
| 2025-12-26 | 59.45 | $36.40 | 460818 |
| 2025-12-24 | 60.87 | $36.58 | 347900 |
| 2025-12-23 | 59.59 | $36.33 | 1.1M |
| 2025-12-22 | 61.11 | $36.53 | 1.3M |
| 2025-12-19 | 61.63 | $36.60 | 3.1M |
| 2025-12-18 | 62.87 | $36.77 | 1.7M |
| 2025-12-17 | 63.73 | $36.89 | 1.2M |
| 2025-12-16 | 62.64 | $36.62 | 1.2M |
| 2025-12-15 | 64.20 | $36.85 | 1.7M |
| 2025-12-12 | 63.45 | $36.65 | 1.3M |
| 2025-12-11 | 63.45 | $36.65 | 2.0M |
| 2025-12-10 | 61.04 | $36.00 | 2.8M |
| 2025-12-09 | 54.69 | $34.54 | 1.6M |
| 2025-12-08 | 53.40 | $34.28 | 1.3M |
| 2025-12-05 | 54.02 | $34.39 | 1.3M |
| 2025-12-04 | 57.39 | $34.98 | 687403 |
| 2025-12-03 | 57.39 | $34.98 | 1.0M |
| 2025-12-02 | 53.63 | $34.13 | 963944 |
| 2025-12-01 | 55.38 | $34.45 | 913825 |
| 2025-11-28 | 52.53 | $33.83 | 519733 |
| 2025-11-26 | 53.58 | $34.03 | 1.5M |
| 2025-11-25 | 54.77 | $34.26 | 1.5M |
| 2025-11-24 | 47.68 | $32.79 | 881519 |
| 2025-11-21 | 48.07 | $32.87 | 1.6M |
| 2025-11-20 | 41.23 | $31.67 | 1.5M |
| 2025-11-19 | 43.94 | $32.26 | 1.0M |
| 2025-11-18 | 38.55 | $31.43 | 844100 |
| 2025-11-17 | 37.59 | $31.29 | 1.3M |
| 2025-11-14 | 43.13 | $32.50 | 884742 |
| 2025-11-13 | 44.30 | $32.73 | 1.2M |
| 2025-11-12 | 44.18 | $32.71 | 1.2M |
| 2025-11-11 | 44.23 | $32.72 | 604437 |
| 2025-11-10 | 43.88 | $32.66 | 924638 |
| 2025-11-07 | 44.23 | $32.74 | 891800 |
| 2025-11-06 | 42.17 | $32.36 | 904800 |
| 2025-11-05 | 43.95 | $32.80 | 1.1M |
| 2025-11-04 | 41.67 | $32.37 | 1.0M |
| 2025-11-03 | 44.13 | $32.99 | 911911 |
| 2025-10-31 | 41.65 | $32.52 | 1.4M |
| 2025-10-30 | 41.38 | $32.47 | 1.1M |
| 2025-10-29 | 42.66 | $32.82 | 1.6M |
| 2025-10-28 | 44.85 | $33.40 | 935700 |
| 2025-10-27 | 46.25 | $33.76 | 869658 |
| 2025-10-24 | 47.54 | $34.09 | 847600 |
| 2025-10-23 | 42.15 | $32.93 | 2.2M |
| 2025-10-22 | 46.41 | $34.02 | 1.1M |
| 2025-10-21 | 46.86 | $34.13 | 758400 |
| 2025-10-20 | 47.63 | $34.32 | 965500 |
| 2025-10-17 | 45.82 | $33.91 | 1.2M |
| 2025-10-16 | 41.09 | $32.91 | 1.8M |
| 2025-10-15 | 49.55 | $34.97 | 961100 |
| 2025-10-14 | 54.91 | $36.00 | 700000 |
| 2025-10-13 | 47.28 | $34.55 | 702708 |
| 2025-10-10 | 40.84 | $33.57 | 1.5M |
| 2025-10-09 | 58.09 | $36.08 | 910708 |
| 2025-10-08 | 58.28 | $36.10 | 1.0M |
| 2025-10-07 | 57.44 | $35.97 | 1.2M |
| 2025-10-06 | 58.83 | $36.13 | 863552 |
| 2025-10-03 | 55.98 | $35.68 | 825332 |
| 2025-10-02 | 52.06 | $35.12 | 872400 |
| 2025-10-01 | 52.62 | $35.19 | 893800 |
| 2025-09-30 | 53.39 | $35.29 | 990836 |
| 2025-09-29 | 55.81 | $35.60 | 1.1M |
| 2025-09-26 | 58.83 | $35.97 | 851249 |
| 2025-09-25 | 56.79 | $35.63 | 826104 |
| 2025-09-24 | 57.10 | $35.67 | 819500 |
| 2025-09-23 | 58.03 | $35.79 | 1.0M |
| 2025-09-22 | 60.02 | $36.05 | 1.0M |
| 2025-09-19 | 63.95 | $36.54 | 3.5M |
| 2025-09-18 | 64.12 | $36.56 | 1.2M |
| 2025-09-17 | 57.17 | $35.22 | 1.0M |
| 2025-09-16 | 54.01 | $34.72 | 723500 |
| 2025-09-15 | 55.89 | $34.96 | 923100 |
| 2025-09-12 | 59.67 | $35.42 | 781246 |
| 2025-09-11 | 59.44 | $35.38 | 799233 |
| 2025-09-10 | 58.50 | $35.21 | 510526 |
| 2025-09-09 | 58.07 | $35.13 | 748739 |
| 2025-09-08 | 60.87 | $35.50 | 805141 |
| 2025-09-05 | 62.82 | $35.75 | 694602 |
| 2025-09-04 | 64.95 | $36.02 | 666400 |
| 2025-09-03 | 62.96 | $35.57 | 703000 |
| 2025-09-02 | 62.42 | $35.45 | 1.2M |
| 2025-08-29 | 64.50 | $35.73 | 769100 |
| 2025-08-28 | 63.60 | $35.51 | 584800 |
| 2025-08-27 | 64.81 | $35.68 | 809248 |
| 2025-08-26 | 62.70 | $35.15 | 859626 |
| 2025-08-25 | 61.71 | $34.91 | 882704 |
| 2025-08-22 | 63.99 | $35.25 | 1.5M |
| 2025-08-21 | 55.01 | $33.32 | 753009 |
| 2025-08-20 | 57.33 | $33.65 | 1.1M |
| 2025-08-19 | 58.33 | $33.79 | 764900 |
| 2025-08-18 | 57.43 | $33.61 | 956319 |
| 2025-08-15 | 57.38 | $33.60 | 1.2M |
| 2025-08-14 | 61.37 | $34.20 | 955518 |
| 2025-08-13 | 61.85 | $34.27 | 1.4M |
| 2025-08-12 | 57.99 | $33.40 | 1.0M |
| 2025-08-11 | 49.65 | $31.90 | 839940 |
| 2025-08-08 | 50.54 | $32.04 | 1.4M |
| 2025-08-07 | 46.30 | $31.39 | 1.5M |
| 2025-08-06 | 48.11 | $31.69 | 1.8M |
| 2025-08-05 | 48.05 | $31.68 | 1.5M |
| 2025-08-04 | 45.14 | $31.23 | 1.5M |
| 2025-08-01 | 45.52 | $31.30 | 1.5M |
| 2025-07-31 | 47.67 | $31.70 | 1.0M |
| 2025-07-30 | 50.70 | $32.23 | 1.3M |
| 2025-07-29 | 55.15 | $32.94 | 1.4M |
| 2025-07-28 | 54.73 | $32.86 | 1.0M |
| 2025-07-25 | 56.12 | $33.08 | 1.1M |
| 2025-07-24 | 56.18 | $33.09 | 1.6M |
| 2025-07-23 | 59.87 | $33.68 | 1.5M |
| 2025-07-22 | 57.58 | $33.17 | 799300 |
| 2025-07-21 | 56.71 | $32.98 | 1.1M |
| 2025-07-18 | 58.14 | $33.22 | 851000 |
| 2025-07-17 | 59.21 | $33.40 | 1.2M |
| 2025-07-16 | 55.02 | $32.44 | 1.1M |
| 2025-07-15 | 52.77 | $31.97 | 1.1M |
| 2025-07-14 | 61.20 | $33.33 | 1.0M |
| 2025-07-11 | 60.36 | $33.14 | 697238 |
| 2025-07-10 | 64.04 | $33.67 | 841904 |
| 2025-07-09 | 62.27 | $33.24 | 873298 |
| 2025-07-08 | 62.81 | $33.32 | 1.1M |
| 2025-07-07 | 61.57 | $33.01 | 1.1M |
| 2025-07-03 | 65.11 | $33.54 | 599700 |
| 2025-07-02 | 63.80 | $33.19 | 949900 |
| 2025-07-01 | 61.75 | $32.66 | 1.2M |
| 2025-06-30 | 55.49 | $31.28 | 1.2M |
| 2025-06-27 | 55.44 | $31.27 | 4.1M |
| 2025-06-26 | 56.41 | $31.43 | 3.4M |
| 2025-06-25 | 53.32 | $30.79 | 886700 |
| 2025-06-24 | 55.66 | $31.19 | 1.4M |
| 2025-06-23 | 53.02 | $30.65 | 1.7M |
| 2025-06-20 | 48.76 | $29.86 | 6.3M |
| 2025-06-18 | 49.68 | $30.03 | 1.6M |
| 2025-06-17 | 49.84 | $30.06 | 1.3M |
| 2025-06-16 | 52.14 | $30.50 | 1.5M |
| 2025-06-13 | 53.48 | $30.75 | 1.4M |
| 2025-06-12 | 57.80 | $31.52 | 1.3M |
| 2025-06-11 | 59.10 | $31.74 | 2.5M |
| 2025-06-10 | 62.11 | $32.24 | 2.4M |
| 2025-06-09 | 58.32 | $31.30 | 2.0M |
| 2025-06-06 | 55.14 | $30.60 | 843018 |
| 2025-06-05 | 52.12 | $29.99 | 1.1M |
| 2025-06-04 | 51.15 | $29.80 | 960600 |
| 2025-06-03 | 53.43 | $30.22 | 1.1M |
| 2025-06-02 | 50.69 | $29.67 | 1.5M |
| 2025-05-30 | 52.56 | $30.02 | 1.4M |
| 2025-05-29 | 53.31 | $30.16 | 1.6M |
| 2025-05-28 | 51.68 | $29.81 | 1.0M |
| 2025-05-27 | 52.47 | $29.97 | 810200 |
| 2025-05-23 | 46.84 | $28.81 | 1.2M |
| 2025-05-22 | 49.38 | $29.34 | 1.2M |
| 2025-05-21 | 49.91 | $29.45 | 756700 |
| 2025-05-20 | 54.60 | $30.37 | 658225 |
| 2025-05-19 | 55.57 | $30.55 | 841535 |
| 2025-05-16 | 57.80 | $30.96 | 822720 |
| 2025-05-15 | 58.72 | $31.13 | 1.3M |
| 2025-05-14 | 58.54 | $31.08 | 1.2M |
| 2025-05-13 | 60.39 | $31.44 | 854839 |
| 2025-05-12 | 59.68 | $31.23 | 2.1M |
| 2025-05-09 | 52.18 | $29.29 | 1.3M |
| 2025-05-08 | 52.71 | $29.40 | 1.4M |
| 2025-05-07 | 49.43 | $28.66 | 1.7M |
| 2025-05-06 | 48.47 | $28.45 | 946100 |
| 2025-05-05 | 51.34 | $29.10 | 1.5M |
| 2025-05-02 | 51.17 | $29.06 | 888209 |
| 2025-05-01 | 47.11 | $28.13 | 1.5M |
| 2025-04-30 | 45.11 | $27.70 | 1.6M |
| 2025-04-29 | 45.64 | $27.84 | 1.5M |
| 2025-04-28 | 44.07 | $27.49 | 2.6M |
| 2025-04-25 | 41.34 | $26.90 | 5.9M |
| 2025-04-24 | 39.25 | $26.46 | 2.3M |
| 2025-04-23 | 38.63 | $26.33 | 3.4M |
| 2025-04-22 | 34.67 | $25.51 | 1.2M |
| 2025-04-21 | 29.89 | $24.60 | 1.5M |
| 2025-04-17 | 30.17 | $24.72 | 1.3M |
| 2025-04-16 | 30.21 | $24.74 | 1.6M |
| 2025-04-15 | 30.02 | $24.70 | 2.5M |
| 2025-04-14 | 27.12 | $24.10 | 2.4M |
| 2025-04-11 | 25.90 | $23.85 | 1.9M |
| 2025-04-10 | 25.97 | $23.89 | 2.4M |
| 2025-04-09 | 30.52 | $26.36 | 4.8M |
| 2025-04-08 | 19.19 | $24.28 | 2.9M |
| 2025-04-07 | 20.26 | $24.99 | 2.4M |
| 2025-04-04 | 21.06 | $25.50 | 2.5M |
| 2025-04-03 | 24.24 | $27.28 | 2.0M |
| 2025-04-02 | 33.33 | $30.66 | 2.3M |
| 2025-04-01 | 30.25 | $30.24 | 1.9M |
| 2025-03-31 | 33.39 | $31.14 | 10.8M |
| 2025-03-28 | 29.85 | $30.68 | 1.4M |
| 2025-03-27 | 33.53 | $31.68 | 1.4M |
| 2025-03-26 | 34.42 | $31.90 | 1.4M |
| 2025-03-25 | 36.25 | $32.34 | 1.4M |
| 2025-03-24 | 38.82 | $32.92 | 892300 |
| 2025-03-21 | 31.57 | $32.01 | 3.3M |
| 2025-03-20 | 32.70 | $32.29 | 1.1M |
| 2025-03-19 | 33.73 | $32.54 | 1.0M |
| 2025-03-18 | 34.26 | $32.67 | 1.0M |
| 2025-03-17 | 33.96 | $32.63 | 1.7M |
| 2025-03-14 | 32.02 | $32.37 | 1.2M |
| 2025-03-13 | 28.48 | $31.91 | 732028 |
| 2025-03-12 | 28.89 | $32.04 | 1.4M |
| 2025-03-11 | 27.69 | $31.88 | 1.4M |
| 2025-03-10 | 28.78 | $32.26 | 1.8M |
| 2025-03-07 | 31.52 | $33.14 | 1.2M |
| 2025-03-06 | 32.45 | $33.42 | 1.4M |
| 2025-03-05 | 34.68 | $34.06 | 939248 |
| 2025-03-04 | 35.74 | $34.35 | 1.1M |
| 2025-03-03 | 38.75 | $35.13 | 942700 |
| 2025-02-28 | 41.03 | $35.67 | 1.2M |
| 2025-02-27 | 38.49 | $35.27 | 715300 |
| 2025-02-26 | 38.61 | $35.30 | 836401 |
| 2025-02-25 | 38.18 | $35.23 | 1.1M |
| 2025-02-24 | 37.78 | $35.16 | 833236 |
| 2025-02-21 | 38.12 | $35.26 | 899100 |
| 2025-02-20 | 43.73 | $36.76 | 561701 |
| 2025-02-19 | 47.40 | $37.59 | 691620 |
| 2025-02-18 | 48.19 | $37.76 | 745800 |
| 2025-02-14 | 46.66 | $37.45 | 494325 |
| 2025-02-13 | 48.97 | $37.97 | 723928 |
| 2025-02-12 | 47.93 | $37.75 | 1.0M |
| 2025-02-11 | 52.90 | $38.82 | 1.2M |
| 2025-02-10 | 50.29 | $38.25 | 963308 |
| 2025-02-07 | 50.95 | $38.39 | 947223 |
| 2025-02-06 | 54.22 | $39.07 | 967608 |
| 2025-02-05 | 50.97 | $38.33 | 875900 |
| 2025-02-04 | 50.15 | $38.15 | 688700 |
| 2025-02-03 | 44.46 | $36.99 | 1.1M |
| 2025-01-31 | 47.96 | $37.77 | 791103 |
| 2025-01-30 | 46.10 | $37.41 | 693400 |
| 2025-01-29 | 45.79 | $37.35 | 922024 |
| 2025-01-28 | 46.80 | $37.59 | 869712 |
| 2025-01-27 | 47.01 | $37.64 | 1.9M |
| 2025-01-24 | 41.77 | $36.56 | 846502 |
| 2025-01-23 | 41.81 | $36.57 | 1.0M |
| 2025-01-22 | 46.84 | $37.87 | 1.2M |
| 2025-01-21 | 48.55 | $38.27 | 1.1M |
| 2025-01-17 | 46.70 | $37.87 | 706245 |
| 2025-01-16 | 45.45 | $37.60 | 502409 |
| 2025-01-15 | 47.50 | $38.12 | 606521 |
| 2025-01-14 | 45.75 | $37.73 | 1.7M |
| 2025-01-13 | 34.99 | $35.68 | 746900 |
| 2025-01-10 | 30.38 | $34.96 | 968800 |
| 2025-01-08 | 35.49 | $36.50 | 698013 |
| 2025-01-07 | 35.60 | $36.53 | 1.2M |
| 2025-01-06 | 37.30 | $36.99 | 1.4M |
| 2025-01-03 | 38.17 | $37.22 | 575900 |
| 2025-01-02 | 36.53 | $36.95 | 563407 |
| 2024-12-31 | 40.00 | $37.88 | 806100 |
| 2024-12-30 | 39.82 | $37.85 | 424018 |
| 2024-12-27 | 40.69 | $38.08 | 587801 |
| 2024-12-26 | 42.81 | $38.63 | 706325 |
| 2024-12-24 | 40.84 | $38.26 | 208900 |
| 2024-12-23 | 39.23 | $37.96 | 486429 |
| 2024-12-20 | 38.60 | $37.84 | 2.3M |
| 2024-12-19 | 34.88 | $37.15 | 998900 |
| 2024-12-18 | 35.81 | $37.46 | 1.2M |
| 2024-12-17 | 43.47 | $39.63 | 800300 |
| 2024-12-16 | 49.07 | $40.85 | 934800 |
| 2024-12-13 | 49.57 | $40.95 | 633200 |
| 2024-12-12 | 51.35 | $41.31 | 712732 |
| 2024-12-11 | 53.43 | $41.72 | 658543 |
| 2024-12-10 | 54.24 | $41.88 | 525514 |
| 2024-12-09 | 55.70 | $42.17 | 720448 |
| 2024-12-06 | 56.80 | $42.39 | 1.2M |
| 2024-12-05 | 55.51 | $42.05 | 628000 |
| 2024-12-04 | 59.17 | $42.79 | 713731 |
| 2024-12-03 | 59.17 | $42.79 | 925837 |
| 2024-12-02 | 60.49 | $43.06 | 1.2M |
| 2024-11-29 | 58.44 | $42.43 | 367100 |
| 2024-11-27 | 57.82 | $42.24 | 570600 |
| 2024-11-26 | 59.29 | $42.57 | 795923 |
| 2024-11-25 | 63.88 | $43.55 | 767610 |
| 2024-11-22 | 61.20 | $42.63 | 832300 |
| 2024-11-21 | 58.87 | $41.89 | 448437 |
| 2024-11-20 | 56.70 | $41.24 | 454308 |
| 2024-11-19 | 59.07 | $41.76 | 1.1M |
| 2024-11-18 | 60.64 | $42.10 | 401332 |
| 2024-11-15 | 62.40 | $42.48 | 1.5M |
| 2024-11-14 | 63.19 | $42.65 | 545435 |
| 2024-11-13 | 62.95 | $42.56 | 632729 |
| 2024-11-12 | 63.68 | $42.73 | 1.4M |
| 2024-11-11 | 64.97 | $43.04 | 1.2M |
| 2024-11-08 | 61.68 | $41.66 | 1.6M |
| 2024-11-07 | 62.73 | $41.92 | 1.8M |
| 2024-11-06 | 67.92 | $43.14 | 2.9M |
| 2024-11-05 | 51.39 | $37.86 | 918400 |
| 2024-11-04 | 47.40 | $37.04 | 706000 |
| 2024-11-01 | 50.12 | $37.61 | 710909 |
| 2024-10-31 | 51.05 | $37.80 | 814916 |
| 2024-10-30 | 53.79 | $38.35 | 852412 |
| 2024-10-29 | 52.69 | $38.10 | 935100 |
| 2024-10-28 | 52.52 | $38.06 | 1.1M |
| 2024-10-25 | 46.80 | $36.81 | 1.4M |
| 2024-10-24 | 48.08 | $37.10 | 1.5M |
| 2024-10-23 | 46.70 | $36.81 | 2.1M |
| 2024-10-22 | 44.92 | $36.44 | 4.1M |
| 2024-10-21 | 43.82 | $36.21 | 8.5M |
| 2024-10-18 | 55.85 | $38.81 | 260100 |
| 2024-10-17 | 60.33 | $39.55 | 230500 |
| 2024-10-16 | 59.54 | $39.36 | 315003 |
| 2024-10-15 | 57.68 | $38.92 | 429404 |
| 2024-10-14 | 56.34 | $38.61 | 310600 |
| 2024-10-11 | 53.00 | $37.88 | 342500 |
| 2024-10-10 | 46.34 | $36.63 | 293900 |
| 2024-10-09 | 46.17 | $36.60 | 270500 |
| 2024-10-08 | 44.63 | $36.33 | 251500 |
| 2024-10-07 | 46.21 | $36.67 | 393736 |
| 2024-10-04 | 47.76 | $37.00 | 405600 |
| 2024-10-03 | 43.67 | $36.25 | 344812 |
| 2024-10-02 | 42.99 | $36.13 | 331438 |
| 2024-10-01 | 43.61 | $36.28 | 257200 |
| 2024-09-30 | 50.01 | $37.67 | 476400 |
| 2024-09-27 | 47.03 | $37.11 | 300144 |
| 2024-09-26 | 46.87 | $37.08 | 341100 |
| 2024-09-25 | 46.57 | $37.02 | 276934 |
| 2024-09-24 | 48.81 | $37.52 | 293546 |
| 2024-09-23 | 53.45 | $38.47 | 350500 |
| 2024-09-20 | 54.17 | $38.61 | 1.4M |
| 2024-09-19 | 58.11 | $39.35 | 431904 |
| 2024-09-18 | 53.70 | $38.33 | 406614 |
| 2024-09-17 | 53.11 | $38.20 | 314100 |
| 2024-09-16 | 52.84 | $38.14 | 296140 |
| 2024-09-13 | 51.03 | $37.73 | 336300 |
| 2024-09-12 | 47.43 | $36.96 | 222800 |
| 2024-09-11 | 46.56 | $36.78 | 330800 |
| 2024-09-10 | 49.32 | $37.42 | 245500 |
| 2024-09-09 | 49.89 | $37.55 | 494443 |
| 2024-09-06 | 48.41 | $37.21 | 328500 |
| 2024-09-05 | 52.03 | $38.05 | 227508 |
| 2024-09-04 | 54.57 | $38.60 | 517500 |
| 2024-09-03 | 56.52 | $39.01 | 537700 |
| 2024-08-30 | 59.84 | $39.68 | 340900 |
| 2024-08-29 | 59.68 | $39.63 | 583409 |
| 2024-08-28 | 58.86 | $39.38 | 325900 |
| 2024-08-27 | 56.58 | $38.70 | 249207 |
| 2024-08-26 | 59.24 | $39.28 | 351814 |
| 2024-08-23 | 60.54 | $39.56 | 493500 |
| 2024-08-22 | 53.33 | $37.49 | 386036 |
| 2024-08-21 | 51.92 | $37.14 | 191809 |
| 2024-08-20 | 51.40 | $37.01 | 449300 |
| 2024-08-19 | 55.32 | $37.91 | 312300 |
| 2024-08-16 | 53.68 | $37.47 | 415100 |
| 2024-08-15 | 51.08 | $36.80 | 587414 |
| 2024-08-14 | 47.75 | $36.00 | 393508 |
| 2024-08-13 | 48.65 | $36.23 | 396910 |
| 2024-08-12 | 47.33 | $35.91 | 433128 |
| 2024-08-09 | 50.04 | $36.62 | 291320 |
| 2024-08-08 | 50.78 | $36.81 | 290200 |
| 2024-08-07 | 48.85 | $36.30 | 649400 |
| 2024-08-06 | 49.43 | $36.46 | 427226 |
| 2024-08-05 | 50.20 | $36.68 | 677211 |
| 2024-08-02 | 53.69 | $37.64 | 839000 |
| 2024-08-01 | 59.99 | $39.17 | 698700 |
| 2024-07-31 | 70.96 | $41.29 | 697300 |
| 2024-07-30 | 73.18 | $41.66 | 336438 |
| 2024-07-29 | 71.70 | $41.01 | 386623 |
| 2024-07-26 | 77.17 | $41.89 | 547000 |
| 2024-07-25 | 75.73 | $41.17 | 786540 |
| 2024-07-24 | 73.98 | $40.36 | 701303 |
| 2024-07-23 | 74.93 | $40.51 | 568501 |
| 2024-07-22 | 74.19 | $40.16 | 516134 |
| 2024-07-19 | 71.39 | $38.93 | 935515 |
| 2024-07-18 | 72.80 | $39.16 | 700100 |
| 2024-07-17 | 76.65 | $39.78 | 759100 |
| 2024-07-16 | 73.78 | $38.43 | 618000 |
| 2024-07-15 | 69.09 | $36.68 | 560100 |
| 2024-07-12 | 66.13 | $35.78 | 630400 |
| 2024-07-11 | 66.13 | $35.78 | 838900 |
| 2024-07-10 | 59.53 | $34.08 | 307048 |
| 2024-07-09 | 54.92 | $33.14 | 261112 |
| 2024-07-08 | 51.08 | $32.46 | 382900 |
| 2024-07-05 | 50.91 | $32.43 | 402100 |
| 2024-07-03 | 53.96 | $32.93 | 309516 |
| 2024-07-02 | 56.55 | $33.33 | 453428 |
| 2024-07-01 | 53.37 | $32.73 | 406900 |
| 2024-06-28 | 54.12 | $32.85 | 1.3M |
| 2024-06-27 | 48.94 | $31.94 | 310000 |
| 2024-06-26 | 46.61 | $31.57 | 380205 |
| 2024-06-25 | 43.00 | $31.03 | 323000 |
| 2024-06-24 | 46.30 | $31.63 | 387603 |
| 2024-06-21 | 42.82 | $31.13 | 1.3M |
| 2024-06-20 | 44.75 | $31.48 | 308533 |
| 2024-06-18 | 44.97 | $31.52 | 374721 |
| 2024-06-17 | 43.99 | $31.37 | 448827 |
| 2024-06-14 | 40.86 | $30.90 | 315500 |
| 2024-06-13 | 43.67 | $31.47 | 203600 |
| 2024-06-12 | 45.45 | $31.81 | 369239 |
| 2024-06-11 | 40.30 | $31.05 | 477044 |
| 2024-06-10 | 37.96 | $30.73 | 304562 |
| 2024-06-07 | 42.24 | $31.60 | 297400 |
| 2024-06-06 | 42.71 | $31.69 | 249547 |
| 2024-06-05 | 41.95 | $31.58 | 243500 |
| 2024-06-04 | 40.88 | $31.42 | 347200 |
| 2024-06-03 | 43.87 | $32.04 | 247700 |
| 2024-05-31 | 46.98 | $32.63 | 326400 |
| 2024-05-30 | 43.71 | $32.12 | 271055 |
| 2024-05-29 | 39.97 | $31.58 | 475600 |
| 2024-05-28 | 41.77 | $31.95 | 291317 |
| 2024-05-24 | 43.70 | $32.33 | 255137 |
| 2024-05-23 | 43.57 | $32.31 | 273344 |
| 2024-05-22 | 50.05 | $33.49 | 269507 |
| 2024-05-21 | 51.65 | $33.75 | 262681 |
| 2024-05-20 | 50.07 | $33.48 | 305022 |
| 2024-05-17 | 55.79 | $34.37 | 336300 |
| 2024-05-16 | 53.46 | $33.96 | 280500 |
| 2024-05-15 | 54.59 | $34.13 | 245200 |
| 2024-05-14 | 52.63 | $33.78 | 224443 |
| 2024-05-13 | 50.30 | $33.38 | 297507 |
| 2024-05-10 | 52.83 | $33.79 | 218900 |
| 2024-05-09 | 55.01 | $34.13 | 260000 |
| 2024-05-08 | 53.18 | $33.79 | 210424 |
| 2024-05-07 | 52.75 | $33.71 | 344700 |
| 2024-05-06 | 52.33 | $33.63 | 364437 |
| 2024-05-03 | 51.57 | $33.48 | 301000 |
| 2024-05-02 | 50.88 | $33.34 | 318600 |
| 2024-05-01 | 47.17 | $32.62 | 354800 |
| 2024-04-30 | 42.29 | $31.77 | 275200 |
| 2024-04-29 | 46.10 | $32.57 | 499800 |
| 2024-04-26 | 44.38 | $32.28 | 244833 |
| 2024-04-25 | 45.33 | $32.48 | 439226 |
| 2024-04-24 | 48.43 | $33.11 | 590021 |
| 2024-04-23 | 47.17 | $32.88 | 703237 |
| 2024-04-22 | 50.69 | $33.57 | 304125 |
| 2024-04-19 | 48.85 | $33.22 | 513300 |
| 2024-04-18 | 42.85 | $32.18 | 446700 |
| 2024-04-17 | 40.55 | $31.82 | 1.7M |
| 2024-04-16 | 40.42 | $31.80 | 454600 |
| 2024-04-15 | 40.75 | $31.88 | 273435 |
| 2024-04-12 | 41.47 | $32.06 | 380800 |
| 2024-04-11 | 42.63 | $32.35 | 339741 |
| 2024-04-10 | 43.06 | $32.46 | 494101 |
| 2024-04-09 | 50.64 | $34.17 | 310300 |
| 2024-04-08 | 49.81 | $34.00 | 339008 |
| 2024-04-05 | 47.16 | $33.47 | 308800 |
| 2024-04-04 | 45.78 | $33.20 | 434400 |
| 2024-04-03 | 45.02 | $33.05 | 537800 |
| 2024-04-02 | 47.91 | $33.73 | 3.6M |
| 2024-04-01 | 53.16 | $34.83 | 1.7M |
| 2024-03-28 | 55.68 | $35.31 | 703815 |
| 2024-03-27 | 56.86 | $35.53 | 290000 |
| 2024-03-26 | 50.12 | $34.05 | 273000 |
| 2024-03-25 | 53.33 | $34.65 | 185400 |
| 2024-03-22 | 53.77 | $34.73 | 310200 |
| 2024-03-21 | 55.54 | $35.06 | 303109 |
| 2024-03-20 | 53.13 | $34.52 | 352809 |
| 2024-03-19 | 46.32 | $33.19 | 298000 |
| 2024-03-18 | 46.86 | $33.30 | 272700 |
| 2024-03-15 | 48.55 | $33.65 | 725749 |
| 2024-03-14 | 45.61 | $33.10 | 298000 |
| 2024-03-13 | 49.73 | $33.94 | 253900 |
| 2024-03-12 | 51.74 | $34.32 | 256341 |
| 2024-03-11 | 54.38 | $34.80 | 453948 |
| 2024-03-08 | 55.78 | $35.05 | 298114 |
| 2024-03-07 | 54.07 | $34.67 | 264100 |
| 2024-03-06 | 51.93 | $34.21 | 293800 |
| 2024-03-05 | 51.88 | $34.20 | 349301 |
| 2024-03-04 | 44.74 | $32.79 | 228400 |
| 2024-03-01 | 46.36 | $33.14 | 184812 |
| 2024-02-29 | 46.91 | $33.26 | 214103 |
| 2024-02-28 | 44.83 | $32.86 | 285322 |
| 2024-02-27 | 46.93 | $33.34 | 254800 |
| 2024-02-26 | 45.82 | $33.12 | 271100 |
| 2024-02-23 | 47.01 | $33.40 | 489800 |
| 2024-02-22 | 44.06 | $32.80 | 282200 |
| 2024-02-21 | 45.09 | $33.06 | 255719 |
| 2024-02-20 | 47.03 | $33.54 | 170600 |
| 2024-02-16 | 48.59 | $33.92 | 263200 |
| 2024-02-15 | 52.30 | $34.77 | 287800 |
| 2024-02-14 | 45.73 | $33.35 | 221914 |
| 2024-02-13 | 41.59 | $32.58 | 485300 |
| 2024-02-12 | 49.35 | $34.25 | 391200 |
| 2024-02-09 | 45.60 | $33.60 | 407400 |
| 2024-02-08 | 41.82 | $33.00 | 319617 |
| 2024-02-07 | 43.55 | $33.36 | 474543 |
| 2024-02-06 | 42.48 | $33.19 | 428528 |
| 2024-02-05 | 45.55 | $33.83 | 430442 |
| 2024-02-02 | 47.33 | $34.18 | 356119 |
| 2024-02-01 | 46.48 | $34.03 | 482100 |
| 2024-01-31 | 47.10 | $34.16 | 366600 |
| 2024-01-30 | 56.50 | $35.85 | 169800 |
| 2024-01-29 | 56.63 | $35.87 | 235800 |
| 2024-01-26 | 54.79 | $35.49 | 191316 |
| 2024-01-25 | 53.46 | $35.22 | 442400 |
| 2024-01-24 | 53.69 | $35.26 | 313739 |
| 2024-01-23 | 53.90 | $35.30 | 444306 |
| 2024-01-22 | 56.67 | $35.82 | 497639 |
| 2024-01-19 | 53.15 | $35.02 | 316600 |
| 2024-01-18 | 48.69 | $34.12 | 257000 |
| 2024-01-17 | 48.49 | $34.08 | 237900 |
| 2024-01-16 | 50.17 | $34.43 | 258407 |
| 2024-01-12 | 54.03 | $35.19 | 179300 |
| 2024-01-11 | 54.51 | $35.28 | 559800 |
| 2024-01-10 | 57.14 | $35.78 | 211600 |
| 2024-01-09 | 57.25 | $35.80 | 186500 |
| 2024-01-08 | 60.03 | $36.33 | 230500 |
| 2024-01-05 | 58.59 | $35.93 | 252200 |
| 2024-01-04 | 56.81 | $35.45 | 285108 |
| 2024-01-03 | 55.25 | $35.04 | 333300 |
| 2024-01-02 | 62.64 | $36.45 | 256421 |
| 2023-12-29 | 63.15 | $36.54 | 234100 |
| 2023-12-28 | 66.96 | $37.20 | 248743 |
| 2023-12-27 | 69.56 | $37.63 | 215348 |
| 2023-12-26 | 69.30 | $37.53 | 222705 |
| 2023-12-22 | 66.67 | $36.57 | 228300 |
| 2023-12-21 | 65.65 | $36.22 | 229317 |
| 2023-12-20 | 64.50 | $35.83 | 531447 |
| 2023-12-19 | 68.82 | $36.60 | 422534 |
| 2023-12-18 | 67.45 | $36.09 | 429016 |
| 2023-12-15 | 69.73 | $36.49 | 1.8M |
| 2023-12-14 | 69.06 | $36.22 | 591536 |
| 2023-12-13 | 65.35 | $34.85 | 563800 |
| 2023-12-12 | 58.89 | $32.96 | 373700 |
| 2023-12-11 | 58.70 | $32.91 | 422800 |
| 2023-12-08 | 63.96 | $33.83 | 492500 |
| 2023-12-07 | 61.00 | $33.01 | 303100 |
| 2023-12-06 | 58.09 | $32.28 | 251100 |
| 2023-12-05 | 57.22 | $32.07 | 298500 |
| 2023-12-04 | 60.65 | $32.67 | 346100 |
| 2023-12-01 | 57.97 | $32.00 | 379800 |
| 2023-11-30 | 51.27 | $30.57 | 372200 |
| 2023-11-29 | 52.89 | $30.86 | 413913 |
| 2023-11-28 | 52.10 | $30.70 | 374200 |
| 2023-11-27 | 53.16 | $30.90 | 215036 |
| 2023-11-24 | 56.81 | $31.56 | 102641 |
| 2023-11-22 | 55.99 | $31.37 | 186600 |
| 2023-11-21 | 57.30 | $31.61 | 269900 |
| 2023-11-20 | 60.39 | $32.16 | 315839 |
| 2023-11-17 | 59.95 | $32.04 | 255900 |
| 2023-11-16 | 58.42 | $31.63 | 279016 |
| 2023-11-15 | 61.57 | $32.21 | 304626 |
| 2023-11-14 | 61.02 | $32.05 | 459248 |
| 2023-11-13 | 53.96 | $30.25 | 402110 |
| 2023-11-10 | 51.80 | $29.78 | 212615 |
| 2023-11-09 | 51.10 | $29.63 | 256517 |
| 2023-11-08 | 55.20 | $30.44 | 174900 |
| 2023-11-07 | 57.69 | $30.90 | 267000 |
| 2023-11-06 | 62.66 | $31.75 | 366022 |
| 2023-11-03 | 64.14 | $31.99 | 442300 |
| 2023-11-02 | 58.87 | $30.62 | 337300 |
| 2023-11-01 | 49.80 | $28.85 | 214300 |
| 2023-10-31 | 49.56 | $28.81 | 227200 |
| 2023-10-30 | 49.62 | $28.82 | 344300 |
| 2023-10-27 | 45.20 | $28.07 | 352700 |
| 2023-10-26 | 46.02 | $28.23 | 250819 |
| 2023-10-25 | 43.03 | $27.74 | 357018 |
| 2023-10-24 | 41.19 | $27.45 | 407611 |
| 2023-10-23 | 42.44 | $27.73 | 301703 |
| 2023-10-20 | 42.80 | $27.81 | 473800 |
| 2023-10-19 | 52.64 | $29.70 | 378152 |
| 2023-10-18 | 48.67 | $29.03 | 287500 |
| 2023-10-17 | 55.77 | $30.10 | 437015 |
| 2023-10-16 | 50.73 | $29.31 | 338700 |
| 2023-10-13 | 45.82 | $28.65 | 340724 |
| 2023-10-12 | 50.61 | $29.31 | 260300 |
| 2023-10-11 | 51.07 | $29.37 | 327600 |
| 2023-10-10 | 50.28 | $29.26 | 206222 |
| 2023-10-09 | 48.71 | $29.04 | 242600 |
| 2023-10-06 | 47.78 | $28.91 | 352300 |
| 2023-10-05 | 47.37 | $28.85 | 342439 |
| 2023-10-04 | 45.08 | $28.52 | 268718 |
| 2023-10-03 | 41.80 | $28.07 | 268847 |
| 2023-10-02 | 44.31 | $28.52 | 554449 |
| 2023-09-29 | 45.82 | $28.78 | 518473 |
| 2023-09-28 | 47.30 | $29.03 | 400400 |
| 2023-09-27 | 44.94 | $28.68 | 367300 |
| 2023-09-26 | 43.43 | $28.46 | 344600 |
| 2023-09-25 | 44.87 | $28.73 | 285000 |
| 2023-09-22 | 40.51 | $28.10 | 382200 |
| 2023-09-21 | 43.19 | $28.62 | 313100 |
| 2023-09-20 | 47.68 | $29.40 | 380726 |
| 2023-09-19 | 49.36 | $29.67 | 283100 |
| 2023-09-18 | 47.94 | $29.45 | 258017 |
| 2023-09-15 | 51.04 | $29.95 | 2.3M |
| 2023-09-14 | 51.55 | $30.03 | 462216 |
| 2023-09-13 | 48.18 | $29.48 | 398849 |
| 2023-09-12 | 48.18 | $29.48 | 232500 |
| 2023-09-11 | 46.03 | $29.13 | 238800 |
| 2023-09-08 | 46.35 | $29.19 | 248100 |
| 2023-09-07 | 43.16 | $28.67 | 265805 |
| 2023-09-06 | 43.30 | $28.70 | 270000 |
| 2023-09-05 | 46.11 | $29.29 | 349047 |
| 2023-09-01 | 52.42 | $30.44 | 303608 |
| 2023-08-31 | 48.01 | $29.69 | 315600 |
| 2023-08-30 | 45.39 | $29.28 | 219600 |
| 2023-08-29 | 46.37 | $29.46 | 288600 |
| 2023-08-28 | 45.94 | $29.39 | 214500 |
| 2023-08-25 | 43.99 | $29.07 | 196737 |
| 2023-08-24 | 45.90 | $29.46 | 237000 |
| 2023-08-23 | 45.61 | $29.41 | 255400 |
| 2023-08-22 | 44.43 | $29.20 | 329300 |
| 2023-08-21 | 49.55 | $30.25 | 357815 |
| 2023-08-18 | 50.28 | $30.39 | 253500 |
| 2023-08-17 | 50.54 | $30.44 | 307918 |
| 2023-08-16 | 51.42 | $30.62 | 258000 |
| 2023-08-15 | 53.87 | $31.11 | 364600 |
| 2023-08-14 | 60.77 | $32.34 | 389800 |
| 2023-08-11 | 61.93 | $32.53 | 230000 |
| 2023-08-10 | 61.64 | $32.45 | 263743 |
| 2023-08-09 | 63.86 | $32.83 | 218924 |
| 2023-08-08 | 65.64 | $33.13 | 281636 |
| 2023-08-07 | 67.91 | $33.51 | 361500 |
| 2023-08-04 | 65.10 | $32.58 | 227600 |
| 2023-08-03 | 64.53 | $32.40 | 299603 |
| 2023-08-02 | 62.29 | $31.71 | 445138 |
| 2023-08-01 | 63.00 | $31.84 | 333009 |
| 2023-07-31 | 63.75 | $31.98 | 636100 |
| 2023-07-28 | 61.32 | $31.20 | 438800 |
| 2023-07-27 | 62.34 | $31.40 | 672100 |
| 2023-07-26 | 62.31 | $31.39 | 1.3M |
| 2023-07-25 | 56.79 | $29.69 | 2.8M |
| 2023-07-24 | 63.25 | $30.94 | 471200 |
| 2023-07-21 | 60.15 | $30.04 | 347000 |
| 2023-07-20 | 61.92 | $30.36 | 371200 |
| 2023-07-19 | 63.35 | $30.62 | 458600 |
| 2023-07-18 | 59.70 | $29.55 | 300636 |
| 2023-07-17 | 55.97 | $28.59 | 364600 |
| 2023-07-14 | 51.81 | $27.65 | 413000 |
| 2023-07-13 | 52.87 | $27.86 | 331000 |
| 2023-07-12 | 49.20 | $27.08 | 351600 |
| 2023-07-11 | 46.68 | $26.58 | 290515 |
| 2023-07-10 | 45.55 | $26.36 | 361611 |
| 2023-07-07 | 45.45 | $26.34 | 414042 |
| 2023-07-06 | 43.78 | $26.00 | 417229 |
| 2023-07-05 | 45.05 | $26.33 | 361800 |
| 2023-07-03 | 45.54 | $26.46 | 190000 |
| 2023-06-30 | 43.22 | $25.95 | 367159 |
| 2023-06-29 | 45.12 | $26.48 | 414000 |
| 2023-06-28 | 43.01 | $26.01 | 565900 |
| 2023-06-27 | 44.50 | $26.44 | 350400 |
| 2023-06-26 | 43.37 | $26.18 | 403106 |
| 2023-06-23 | 43.73 | $26.29 | 700700 |
| 2023-06-22 | 45.37 | $26.80 | 515200 |
| 2023-06-21 | 48.41 | $27.70 | 511900 |
| 2023-06-20 | 49.82 | $28.10 | 669712 |
| 2023-06-16 | 53.17 | $29.01 | 2.2M |
| 2023-06-15 | 51.61 | $28.55 | 394200 |
| 2023-06-14 | 49.99 | $28.08 | 547200 |
| 2023-06-13 | 53.62 | $29.08 | 510317 |
| 2023-06-12 | 51.90 | $28.56 | 370539 |
| 2023-06-09 | 52.97 | $28.86 | 244700 |
| 2023-06-08 | 55.57 | $29.57 | 456120 |
| 2023-06-07 | 55.13 | $29.42 | 643818 |
| 2023-06-06 | 52.37 | $28.50 | 464925 |
| 2023-06-05 | 46.34 | $26.73 | 544051 |
| 2023-06-02 | 50.16 | $27.85 | 807886 |
| 2023-06-01 | 41.29 | $25.69 | 440945 |
| 2023-05-31 | 40.69 | $25.56 | 586135 |
| 2023-05-30 | 42.21 | $26.04 | 557900 |
| 2023-05-26 | 41.30 | $25.83 | 379800 |
| 2023-05-25 | 40.01 | $25.53 | 473827 |
| 2023-05-24 | 41.18 | $25.94 | 417331 |
| 2023-05-23 | 42.99 | $26.56 | 488431 |
| 2023-05-22 | 39.58 | $25.72 | 383630 |
| 2023-05-19 | 35.56 | $24.80 | 560641 |
| 2023-05-18 | 36.75 | $25.27 | 654438 |
| 2023-05-17 | 37.87 | $25.71 | 701000 |
| 2023-05-16 | 31.55 | $24.31 | 328200 |
| 2023-05-15 | 31.84 | $24.44 | 365346 |
| 2023-05-12 | 27.83 | $23.60 | 263530 |
| 2023-05-11 | 28.40 | $23.90 | 351823 |
| 2023-05-10 | 29.42 | $24.44 | 547835 |
| 2023-05-09 | 28.70 | $24.28 | 343620 |
| 2023-05-08 | 29.21 | $24.57 | 428700 |
| 2023-05-05 | 30.73 | $25.41 | 848000 |
| 2023-05-04 | 24.85 | $24.08 | 900800 |
| 2023-05-03 | 26.83 | $25.30 | 711601 |
| 2023-05-02 | 27.45 | $25.66 | 731507 |
| 2023-05-01 | 29.93 | $27.03 | 697511 |
| 2023-04-28 | 33.24 | $28.62 | 839522 |
| 2023-04-27 | 30.91 | $28.11 | 724943 |
| 2023-04-26 | 27.42 | $27.37 | 652445 |
| 2023-04-25 | 27.71 | $27.53 | 1.3M |
| 2023-04-24 | 39.95 | $32.45 | 443315 |
| 2023-04-21 | 39.69 | $32.40 | 541020 |
| 2023-04-20 | 42.98 | $33.34 | 289849 |
| 2023-04-19 | 43.23 | $33.41 | 395732 |
| 2023-04-18 | 37.65 | $32.29 | 620501 |
| 2023-04-17 | 40.63 | $33.17 | 819848 |
| 2023-04-14 | 39.17 | $32.89 | 606210 |
| 2023-04-13 | 42.85 | $33.92 | 420943 |
| 2023-04-12 | 43.91 | $34.20 | 562800 |
| 2023-04-11 | 44.33 | $34.31 | 518414 |
| 2023-04-10 | 43.08 | $34.04 | 453800 |
| 2023-04-06 | 39.12 | $33.21 | 647400 |
| 2023-04-05 | 41.43 | $33.91 | 557329 |
| 2023-04-04 | 43.23 | $34.43 | 433101 |
| 2023-04-03 | 44.62 | $34.82 | 410832 |
| 2023-03-31 | 45.43 | $35.05 | 404738 |
| 2023-03-30 | 44.98 | $34.94 | 561300 |
| 2023-03-29 | 45.37 | $35.06 | 413800 |
| 2023-03-28 | 45.59 | $35.13 | 385404 |
| 2023-03-27 | 45.12 | $35.00 | 538400 |
| 2023-03-24 | 45.15 | $35.01 | 772515 |
| 2023-03-23 | 41.60 | $34.00 | 852343 |
| 2023-03-22 | 42.40 | $34.31 | 770115 |
| 2023-03-21 | 47.00 | $35.97 | 935100 |
| 2023-03-20 | 41.99 | $34.58 | 1.4M |
| 2023-03-17 | 42.99 | $34.94 | 16.0M |
| 2023-03-16 | 48.57 | $36.77 | 1.1M |
| 2023-03-15 | 43.80 | $35.51 | 1.1M |
| 2023-03-14 | 45.22 | $35.96 | 1.4M |
| 2023-03-13 | 35.37 | $33.74 | 2.1M |
| 2023-03-10 | 43.47 | $36.16 | 1.5M |
| 2023-03-09 | 44.26 | $36.36 | 1.2M |
| 2023-03-08 | 55.21 | $38.64 | 894300 |
| 2023-03-07 | 55.78 | $38.74 | 1.1M |
| 2023-03-06 | 65.05 | $40.18 | 2.5M |
| 2023-03-03 | 48.19 | $37.21 | 257600 |
| 2023-03-02 | 46.02 | $36.95 | 192200 |
| 2023-03-01 | 49.50 | $37.41 | 208900 |
| 2023-02-28 | 49.89 | $37.46 | 439723 |
| 2023-02-27 | 50.26 | $37.51 | 264033 |
| 2023-02-24 | 50.41 | $37.53 | 235518 |
| 2023-02-23 | 51.18 | $37.64 | 143128 |
| 2023-02-22 | 50.66 | $37.56 | 231900 |
| 2023-02-21 | 49.70 | $37.41 | 250426 |
| 2023-02-17 | 54.43 | $38.12 | 212243 |
| 2023-02-16 | 53.24 | $37.92 | 189824 |
| 2023-02-15 | 57.06 | $38.46 | 157006 |
| 2023-02-14 | 56.78 | $38.41 | 210500 |
| 2023-02-13 | 59.74 | $38.82 | 339500 |
| 2023-02-10 | 58.59 | $38.59 | 313817 |
| 2023-02-09 | 57.54 | $38.38 | 283803 |
| 2023-02-08 | 63.92 | $39.25 | 257500 |
| 2023-02-07 | 65.18 | $39.41 | 349009 |
| 2023-02-06 | 66.11 | $39.53 | 475300 |
| 2023-02-03 | 71.27 | $40.17 | 312036 |
| 2023-02-02 | 70.55 | $39.96 | 297600 |
| 2023-02-01 | 67.47 | $39.12 | 240143 |
| 2023-01-31 | 65.73 | $38.69 | 279700 |
| 2023-01-30 | 61.85 | $37.83 | 205700 |
| 2023-01-27 | 64.94 | $38.21 | 246032 |
| 2023-01-26 | 64.18 | $38.04 | 202940 |
| 2023-01-25 | 62.73 | $37.72 | 332500 |
| 2023-01-24 | 64.67 | $37.97 | 519500 |
| 2023-01-23 | 57.60 | $36.55 | 193500 |
| 2023-01-20 | 56.62 | $36.38 | 316600 |
| 2023-01-19 | 51.79 | $35.61 | 214734 |
| 2023-01-18 | 50.92 | $35.48 | 207600 |
| 2023-01-17 | 57.22 | $36.31 | 284000 |
| 2023-01-13 | 60.66 | $36.71 | 193437 |
| 2023-01-12 | 61.63 | $36.82 | 215600 |
| 2023-01-11 | 59.51 | $36.44 | 121700 |
| 2023-01-10 | 58.06 | $36.19 | 181635 |
| 2023-01-09 | 58.14 | $36.20 | 162122 |
| 2023-01-06 | 60.81 | $36.54 | 247137 |
| 2023-01-05 | 54.50 | $35.46 | 236846 |
| 2023-01-04 | 52.62 | $35.18 | 155240 |
| 2023-01-03 | 52.84 | $35.21 | 168900 |
| 2022-12-30 | 52.40 | $35.14 | 159600 |
| 2022-12-29 | 53.29 | $35.27 | 166415 |
| 2022-12-28 | 50.27 | $34.78 | 149800 |
| 2022-12-27 | 52.16 | $35.07 | 94500 |
| 2022-12-23 | 51.38 | $34.94 | 120200 |
| 2022-12-22 | 51.03 | $34.88 | 212700 |
| 2022-12-21 | 49.83 | $34.67 | 206542 |
| 2022-12-20 | 46.82 | $34.16 | 250300 |
| 2022-12-19 | 46.98 | $34.19 | 255510 |
| 2022-12-16 | 46.17 | $34.05 | 857822 |
| 2022-12-15 | 46.32 | $34.08 | 362244 |
| 2022-12-14 | 51.68 | $35.14 | 245100 |
| 2022-12-13 | 54.81 | $35.69 | 320332 |
| 2022-12-12 | 57.71 | $36.17 | 282922 |
| 2022-12-09 | 58.38 | $36.28 | 260300 |
| 2022-12-08 | 60.51 | $36.63 | 241331 |
| 2022-12-07 | 58.59 | $36.16 | 257300 |
| 2022-12-06 | 56.16 | $35.60 | 232300 |
| 2022-12-05 | 55.59 | $35.47 | 294508 |
| 2022-12-02 | 60.13 | $36.26 | 275805 |
| 2022-12-01 | 58.79 | $35.93 | 270700 |
| 2022-11-30 | 57.73 | $35.67 | 579700 |
| 2022-11-29 | 52.87 | $34.57 | 188445 |
| 2022-11-28 | 53.18 | $34.63 | 261100 |
| 2022-11-25 | 57.56 | $35.43 | 109441 |
| 2022-11-23 | 55.01 | $34.85 | 178500 |
| 2022-11-22 | 58.10 | $35.39 | 210125 |
| 2022-11-21 | 55.46 | $34.79 | 239200 |
| 2022-11-18 | 53.12 | $34.29 | 275000 |
| 2022-11-17 | 51.23 | $33.90 | 190045 |
| 2022-11-16 | 53.55 | $34.34 | 244600 |
| 2022-11-15 | 55.79 | $34.75 | 202000 |
| 2022-11-14 | 54.64 | $34.49 | 163622 |
| 2022-11-11 | 54.60 | $34.48 | 207200 |
| 2022-11-10 | 59.23 | $35.35 | 340035 |
| 2022-11-09 | 51.78 | $33.68 | 204300 |
| 2022-11-08 | 55.16 | $34.27 | 175012 |
| 2022-11-07 | 56.16 | $34.44 | 198447 |
| 2022-11-04 | 57.51 | $34.67 | 171300 |
| 2022-11-03 | 54.00 | $33.90 | 184200 |
| 2022-11-02 | 53.48 | $33.79 | 366200 |
| 2022-11-01 | 55.77 | $34.21 | 168800 |
| 2022-10-31 | 57.62 | $34.54 | 208000 |
| 2022-10-28 | 57.95 | $34.60 | 329527 |
| 2022-10-27 | 55.82 | $34.07 | 179900 |
| 2022-10-26 | 54.33 | $33.71 | 187300 |
| 2022-10-25 | 53.20 | $33.44 | 355900 |
| 2022-10-24 | 50.32 | $32.77 | 360300 |
| 2022-10-21 | 48.75 | $32.42 | 320111 |
| 2022-10-20 | 43.95 | $31.42 | 290408 |
| 2022-10-19 | 52.06 | $33.17 | 216215 |
| 2022-10-18 | 54.69 | $33.65 | 193618 |
| 2022-10-17 | 54.37 | $33.58 | 179428 |
| 2022-10-14 | 49.44 | $32.56 | 155400 |
| 2022-10-13 | 50.45 | $32.76 | 195721 |
| 2022-10-12 | 42.02 | $31.27 | 132513 |
| 2022-10-11 | 42.58 | $31.39 | 203323 |
| 2022-10-10 | 42.89 | $31.46 | 125900 |
| 2022-10-07 | 41.55 | $31.23 | 240022 |
| 2022-10-06 | 45.05 | $32.03 | 146300 |
| 2022-10-05 | 46.11 | $32.26 | 141805 |
| 2022-10-04 | 47.21 | $32.50 | 272329 |
| 2022-10-03 | 40.19 | $31.26 | 220333 |
| 2022-09-30 | 34.30 | $30.38 | 330700 |
| 2022-09-29 | 38.06 | $31.31 | 197600 |
| 2022-09-28 | 41.30 | $32.01 | 250400 |
| 2022-09-27 | 38.90 | $31.67 | 171133 |
| 2022-09-26 | 41.41 | $32.20 | 161400 |
| 2022-09-23 | 42.80 | $32.48 | 201100 |
| 2022-09-22 | 45.70 | $33.04 | 162100 |
| 2022-09-21 | 49.15 | $33.65 | 191400 |
| 2022-09-20 | 53.56 | $34.35 | 201600 |
| 2022-09-19 | 54.42 | $34.48 | 285700 |
| 2022-09-16 | 47.30 | $33.33 | 447743 |
| 2022-09-15 | 49.61 | $33.69 | 444000 |
| 2022-09-14 | 48.07 | $33.46 | 290719 |
| 2022-09-13 | 48.31 | $33.50 | 359100 |
| 2022-09-12 | 54.62 | $34.46 | 291322 |
| 2022-09-09 | 50.46 | $33.81 | 194205 |
| 2022-09-08 | 47.58 | $33.40 | 248100 |
| 2022-09-07 | 48.10 | $33.48 | 518515 |
| 2022-09-06 | 40.31 | $32.47 | 365700 |
| 2022-09-02 | 37.85 | $32.19 | 165900 |
| 2022-09-01 | 38.88 | $32.38 | 139200 |
| 2022-08-31 | 39.26 | $32.45 | 156105 |
| 2022-08-30 | 41.37 | $32.84 | 172900 |
| 2022-08-29 | 43.17 | $33.16 | 220200 |
| 2022-08-26 | 44.32 | $33.36 | 208600 |
| 2022-08-25 | 47.19 | $33.84 | 150937 |
| 2022-08-24 | 45.52 | $33.60 | 201743 |
| 2022-08-23 | 47.17 | $33.88 | 184400 |
| 2022-08-22 | 50.15 | $34.36 | 230600 |
| 2022-08-19 | 55.63 | $35.15 | 176642 |
| 2022-08-18 | 60.83 | $35.80 | 161617 |
| 2022-08-17 | 59.45 | $35.55 | 202800 |
| 2022-08-16 | 60.18 | $35.64 | 119700 |
| 2022-08-15 | 57.72 | $35.19 | 235800 |
| 2022-08-12 | 56.23 | $34.93 | 198529 |
| 2022-08-11 | 51.79 | $34.21 | 184900 |
| 2022-08-10 | 51.33 | $34.14 | 389749 |
| 2022-08-09 | 45.90 | $33.36 | 371720 |
| 2022-08-08 | 47.32 | $33.58 | 339224 |
| 2022-08-05 | 45.43 | $33.32 | 340700 |
| 2022-08-04 | 44.63 | $33.21 | 189600 |
| 2022-08-03 | 48.02 | $33.77 | 276329 |
| 2022-08-02 | 47.55 | $33.70 | 176236 |
| 2022-08-01 | 51.29 | $34.29 | 320018 |
| 2022-07-29 | 53.32 | $34.59 | 279400 |
| 2022-07-28 | 50.40 | $34.12 | 353300 |
| 2022-07-27 | 48.31 | $33.80 | 354100 |
| 2022-07-26 | 47.99 | $33.75 | 224414 |
| 2022-07-25 | 51.49 | $34.32 | 299816 |
| 2022-07-22 | 51.44 | $34.31 | 354607 |
| 2022-07-21 | 54.60 | $34.81 | 478820 |
| 2022-07-20 | 55.31 | $34.92 | 255705 |
| 2022-07-19 | 53.48 | $34.57 | 255600 |
| 2022-07-18 | 47.92 | $33.61 | 271918 |
| 2022-07-15 | 48.38 | $33.69 | 367122 |
| 2022-07-14 | 41.17 | $32.61 | 179300 |
| 2022-07-13 | 43.35 | $33.02 | 161400 |
| 2022-07-12 | 48.08 | $33.82 | 202134 |
| 2022-07-11 | 48.71 | $33.92 | 207136 |
| 2022-07-08 | 50.40 | $34.19 | 173117 |
| 2022-07-07 | 51.41 | $34.35 | 436900 |
| 2022-07-06 | 50.94 | $34.27 | 229600 |
| 2022-07-05 | 51.95 | $34.44 | 432303 |
| 2022-07-01 | 52.41 | $34.52 | 412524 |
| 2022-06-30 | 49.19 | $33.92 | 388300 |
| 2022-06-29 | 49.30 | $33.94 | 363922 |
| 2022-06-28 | 49.40 | $33.96 | 372500 |
| 2022-06-27 | 49.00 | $33.88 | 321200 |
| 2022-06-24 | 48.95 | $33.87 | 807100 |
| 2022-06-23 | 44.06 | $32.88 | 324500 |
| 2022-06-22 | 45.26 | $33.17 | 315500 |
| 2022-06-21 | 44.42 | $33.00 | 439300 |
| 2022-06-17 | 42.62 | $32.64 | 1.0M |
| 2022-06-16 | 37.12 | $31.61 | 345736 |
| 2022-06-15 | 40.84 | $32.64 | 428305 |
| 2022-06-14 | 37.37 | $32.04 | 476100 |
| 2022-06-13 | 36.30 | $31.86 | 456747 |
| 2022-06-10 | 38.96 | $32.62 | 430008 |
| 2022-06-09 | 40.75 | $33.10 | 316500 |
| 2022-06-08 | 45.11 | $34.16 | 256800 |
| 2022-06-07 | 48.60 | $34.91 | 247600 |
| 2022-06-06 | 45.78 | $34.38 | 188400 |
| 2022-06-03 | 45.03 | $34.24 | 171825 |
| 2022-06-02 | 47.74 | $34.84 | 256737 |
| 2022-06-01 | 42.48 | $33.88 | 313647 |
| 2022-05-31 | 49.25 | $35.26 | 415519 |
| 2022-05-27 | 48.52 | $35.13 | 170037 |
| 2022-05-26 | 46.77 | $34.82 | 194700 |
| 2022-05-25 | 44.70 | $34.46 | 213802 |
| 2022-05-24 | 43.54 | $34.26 | 162100 |
| 2022-05-23 | 44.11 | $34.39 | 188634 |
| 2022-05-20 | 42.34 | $34.07 | 256711 |
| 2022-05-19 | 40.10 | $33.67 | 310502 |
| 2022-05-18 | 43.05 | $34.41 | 259847 |
| 2022-05-17 | 46.19 | $35.13 | 187305 |
| 2022-05-16 | 39.94 | $34.05 | 197300 |
| 2022-05-13 | 40.48 | $34.18 | 252000 |
| 2022-05-12 | 41.84 | $34.51 | 254323 |
| 2022-05-11 | 42.16 | $34.59 | 351900 |
| 2022-05-10 | 40.96 | $34.37 | 276237 |
| 2022-05-09 | 42.21 | $34.70 | 310447 |
| 2022-05-06 | 40.70 | $34.41 | 212300 |
| 2022-05-05 | 42.11 | $34.80 | 273930 |
| 2022-05-04 | 45.10 | $35.59 | 237341 |
| 2022-05-03 | 41.01 | $34.78 | 209345 |
| 2022-05-02 | 39.37 | $34.47 | 252100 |
| 2022-04-29 | 35.59 | $33.78 | 255925 |
| 2022-04-28 | 39.68 | $34.98 | 300200 |
| 2022-04-27 | 37.99 | $34.68 | 238000 |
| 2022-04-26 | 38.40 | $34.80 | 335842 |
| 2022-04-25 | 41.37 | $35.64 | 450400 |
| 2022-04-22 | 43.10 | $36.10 | 382910 |
| 2022-04-21 | 47.46 | $37.16 | 434900 |
| 2022-04-20 | 51.32 | $37.99 | 243900 |
| 2022-04-19 | 48.84 | $37.47 | 468200 |
| 2022-04-18 | 40.75 | $36.00 | 245400 |
| 2022-04-14 | 39.83 | $35.85 | 258300 |
| 2022-04-13 | 41.68 | $36.30 | 141231 |
| 2022-04-12 | 38.80 | $35.82 | 240923 |
| 2022-04-11 | 38.91 | $35.85 | 191700 |
| 2022-04-08 | 37.93 | $35.68 | 343034 |
| 2022-04-07 | 36.33 | $35.40 | 249300 |
| 2022-04-06 | 36.91 | $35.58 | 203600 |
| 2022-04-05 | 39.23 | $36.28 | 263300 |
| 2022-04-04 | 39.13 | $36.26 | 198546 |
| 2022-04-01 | 40.31 | $36.62 | 352116 |
| 2022-03-31 | 40.53 | $36.69 | 291300 |
| 2022-03-30 | 42.50 | $37.30 | 334423 |
| 2022-03-29 | 47.94 | $38.80 | 177704 |
| 2022-03-28 | 45.19 | $38.18 | 214900 |
| 2022-03-25 | 46.70 | $38.58 | 345100 |
| 2022-03-24 | 43.36 | $37.84 | 130509 |
| 2022-03-23 | 43.50 | $37.88 | 378600 |
| 2022-03-22 | 47.91 | $39.08 | 163200 |
| 2022-03-21 | 46.18 | $38.68 | 182404 |
| 2022-03-18 | 47.76 | $39.10 | 757030 |
| 2022-03-17 | 49.40 | $39.53 | 161117 |
| 2022-03-16 | 51.39 | $40.04 | 191236 |
| 2022-03-15 | 48.66 | $39.33 | 155310 |
| 2022-03-14 | 49.55 | $39.57 | 159100 |
| 2022-03-11 | 49.92 | $39.67 | 257600 |
| 2022-03-10 | 47.73 | $39.07 | 223900 |
| 2022-03-09 | 47.89 | $39.12 | 174824 |
| 2022-03-08 | 44.02 | $38.07 | 378900 |
| 2022-03-07 | 43.02 | $37.81 | 319439 |
| 2022-03-04 | 46.67 | $39.01 | 297400 |
| 2022-03-03 | 51.42 | $40.39 | 259600 |
| 2022-03-02 | 52.08 | $40.57 | 263600 |
| 2022-03-01 | 45.49 | $38.78 | 384325 |
| 2022-02-28 | 52.59 | $40.63 | 428943 |
| 2022-02-25 | 55.91 | $41.37 | 450329 |
| 2022-02-24 | 46.78 | $39.25 | 310000 |
| 2022-02-23 | 50.12 | $39.97 | 202100 |
| 2022-02-22 | 53.14 | $40.57 | 272000 |
| 2022-02-18 | 55.35 | $40.99 | 242300 |
| 2022-02-17 | 54.45 | $40.78 | 282943 |
| 2022-02-16 | 58.56 | $41.55 | 149600 |
| 2022-02-15 | 59.22 | $41.67 | 266512 |
| 2022-02-14 | 53.71 | $40.34 | 217200 |
| 2022-02-11 | 54.66 | $40.52 | 298800 |
| 2022-02-10 | 53.26 | $40.20 | 292428 |
| 2022-02-09 | 53.66 | $40.28 | 185342 |
| 2022-02-08 | 58.63 | $41.25 | 232100 |
| 2022-02-07 | 55.43 | $40.46 | 143246 |
| 2022-02-04 | 55.35 | $40.44 | 259100 |
| 2022-02-03 | 53.54 | $40.00 | 312700 |
| 2022-02-02 | 53.54 | $40.00 | 387800 |
| 2022-02-01 | 60.19 | $41.33 | 305000 |
| 2022-01-31 | 57.91 | $40.72 | 380900 |
| 2022-01-28 | 57.23 | $40.54 | 542404 |
| 2022-01-27 | 53.51 | $39.61 | 563024 |
| 2022-01-26 | 59.71 | $40.78 | 533223 |
| 2022-01-25 | 60.98 | $41.00 | 482936 |
| 2022-01-24 | 56.35 | $39.84 | 467634 |
| 2022-01-21 | 54.27 | $39.37 | 460700 |
| 2022-01-20 | 57.78 | $40.00 | 240600 |
| 2022-01-19 | 63.84 | $40.97 | 345616 |
| 2022-01-18 | 69.86 | $41.81 | 272200 |
| 2022-01-14 | 72.25 | $42.12 | 198345 |
| 2022-01-13 | 71.59 | $41.90 | 330232 |
| 2022-01-12 | 69.81 | $41.32 | 268400 |
| 2022-01-11 | 70.53 | $41.42 | 188834 |
| 2022-01-10 | 70.47 | $41.40 | 350800 |
| 2022-01-07 | 69.88 | $41.19 | 280125 |
| 2022-01-06 | 69.69 | $41.12 | 365600 |
| 2022-01-05 | 64.53 | $39.45 | 304400 |
| 2022-01-04 | 63.57 | $39.18 | 320800 |
| 2022-01-03 | 58.56 | $37.90 | 207849 |
| 2021-12-31 | 55.81 | $37.29 | 101500 |
| 2021-12-30 | 56.22 | $37.36 | 147142 |
| 2021-12-29 | 59.08 | $37.85 | 145625 |
| 2021-12-28 | 61.01 | $38.17 | 194106 |
| 2021-12-27 | 60.55 | $38.05 | 256837 |
| 2021-12-23 | 58.18 | $37.44 | 156300 |
| 2021-12-22 | 56.84 | $37.11 | 205106 |
| 2021-12-21 | 54.89 | $36.64 | 498200 |
| 2021-12-20 | 50.90 | $35.75 | 408600 |
| 2021-12-17 | 53.53 | $36.27 | 1.3M |
| 2021-12-16 | 54.45 | $36.45 | 339800 |
| 2021-12-15 | 52.27 | $35.95 | 490245 |
| 2021-12-14 | 51.79 | $35.84 | 425900 |
| 2021-12-13 | 49.37 | $35.29 | 453200 |
| 2021-12-10 | 50.11 | $35.46 | 329000 |
| 2021-12-09 | 44.48 | $34.25 | 162949 |
| 2021-12-08 | 45.86 | $34.59 | 206700 |
| 2021-12-07 | 46.59 | $34.77 | 285000 |
| 2021-12-06 | 48.50 | $35.24 | 349335 |
| 2021-12-03 | 43.18 | $34.11 | 368507 |
| 2021-12-02 | 43.33 | $34.15 | 593000 |
| 2021-12-01 | 34.30 | $32.49 | 318340 |
| 2021-11-30 | 34.36 | $32.51 | 286600 |
| 2021-11-29 | 36.82 | $33.28 | 221600 |
| 2021-11-26 | 37.99 | $33.63 | 241924 |
| 2021-11-24 | 46.24 | $35.69 | 105307 |
| 2021-11-23 | 48.53 | $36.16 | 160106 |
| 2021-11-22 | 47.48 | $35.96 | 233200 |
| 2021-11-19 | 41.22 | $34.86 | 249500 |
| 2021-11-18 | 42.45 | $35.14 | 318200 |
| 2021-11-17 | 44.04 | $35.50 | 147121 |
| 2021-11-16 | 47.28 | $36.19 | 184300 |
| 2021-11-15 | 47.71 | $36.28 | 189200 |
| 2021-11-12 | 48.85 | $36.52 | 170049 |
| 2021-11-11 | 51.52 | $37.07 | 187200 |
| 2021-11-10 | 50.87 | $36.93 | 147614 |
| 2021-11-09 | 50.78 | $36.91 | 232817 |
| 2021-11-08 | 52.32 | $37.25 | 155300 |
| 2021-11-05 | 50.43 | $36.80 | 474200 |
| 2021-11-04 | 47.72 | $36.18 | 273800 |
| 2021-11-03 | 52.96 | $37.36 | 499349 |
| 2021-11-02 | 51.85 | $37.10 | 224400 |
| 2021-11-01 | 54.48 | $37.66 | 339104 |
| 2021-10-29 | 46.21 | $35.87 | 221300 |
| 2021-10-28 | 43.60 | $35.39 | 190600 |
| 2021-10-27 | 40.03 | $34.77 | 340600 |
| 2021-10-26 | 50.21 | $36.86 | 214701 |
| 2021-10-25 | 53.09 | $37.33 | 233006 |
| 2021-10-22 | 50.62 | $36.90 | 484000 |
| 2021-10-21 | 53.02 | $37.29 | 136900 |
| 2021-10-20 | 55.26 | $37.64 | 142744 |
| 2021-10-19 | 50.88 | $36.86 | 179900 |
| 2021-10-18 | 50.22 | $36.75 | 156300 |
| 2021-10-15 | 54.14 | $37.38 | 256600 |
| 2021-10-14 | 54.27 | $37.40 | 239814 |
| 2021-10-13 | 52.95 | $37.15 | 195900 |
| 2021-10-12 | 54.50 | $37.41 | 160929 |
| 2021-10-11 | 55.27 | $37.54 | 169218 |
| 2021-10-08 | 60.36 | $38.36 | 126400 |
| 2021-10-07 | 59.01 | $38.05 | 354026 |
| 2021-10-06 | 57.63 | $37.74 | 127500 |
| 2021-10-05 | 58.78 | $37.93 | 122501 |
| 2021-10-04 | 58.74 | $37.92 | 238900 |
| 2021-10-01 | 58.22 | $37.79 | 166400 |
| 2021-09-30 | 54.30 | $36.85 | 172200 |
| 2021-09-29 | 56.89 | $37.33 | 139300 |
| 2021-09-28 | 54.97 | $36.88 | 215000 |
| 2021-09-27 | 56.95 | $37.25 | 319400 |
| 2021-09-24 | 50.14 | $35.77 | 191100 |
| 2021-09-23 | 47.80 | $35.33 | 234521 |
| 2021-09-22 | 40.94 | $34.18 | 270700 |
| 2021-09-21 | 35.79 | $33.44 | 364643 |
| 2021-09-20 | 36.15 | $33.53 | 351534 |
| 2021-09-17 | 38.74 | $34.15 | 1.7M |
| 2021-09-16 | 36.00 | $33.76 | 335600 |
| 2021-09-15 | 36.84 | $33.97 | 392000 |
| 2021-09-14 | 34.56 | $33.64 | 312100 |
| 2021-09-13 | 38.22 | $34.56 | 276531 |
| 2021-09-10 | 37.81 | $34.50 | 208001 |
| 2021-09-09 | 39.89 | $35.00 | 317700 |
| 2021-09-08 | 40.02 | $35.03 | 284900 |
| 2021-09-07 | 42.75 | $35.67 | 305100 |
| 2021-09-03 | 45.13 | $36.19 | 143229 |
| 2021-09-02 | 45.92 | $36.36 | 145500 |
| 2021-09-01 | 46.75 | $36.54 | 117600 |
| 2021-08-31 | 48.89 | $37.00 | 220100 |
| 2021-08-30 | 47.90 | $36.80 | 201100 |
| 2021-08-27 | 53.70 | $37.98 | 286900 |
| 2021-08-26 | 47.17 | $36.71 | 210942 |
| 2021-08-25 | 51.93 | $37.58 | 182244 |
| 2021-08-24 | 52.05 | $37.60 | 166000 |
| 2021-08-23 | 51.59 | $37.51 | 215329 |
| 2021-08-20 | 51.49 | $37.49 | 228200 |
| 2021-08-19 | 48.00 | $36.79 | 230600 |
| 2021-08-18 | 48.76 | $36.95 | 228000 |
| 2021-08-17 | 49.99 | $37.21 | 196000 |
| 2021-08-16 | 51.50 | $37.53 | 205500 |
| 2021-08-13 | 52.16 | $37.67 | 233800 |
| 2021-08-12 | 53.64 | $37.99 | 264639 |
| 2021-08-11 | 53.96 | $38.06 | 243910 |
| 2021-08-10 | 51.33 | $37.39 | 152120 |
| 2021-08-09 | 48.84 | $36.79 | 289500 |
| 2021-08-06 | 50.47 | $37.19 | 248300 |
| 2021-08-05 | 45.15 | $35.97 | 134300 |
| 2021-08-04 | 42.00 | $35.32 | 266300 |
| 2021-08-03 | 43.31 | $35.68 | 311100 |
| 2021-08-02 | 40.21 | $35.05 | 316400 |
| 2021-07-30 | 41.65 | $35.47 | 301520 |
| 2021-07-29 | 43.75 | $36.06 | 193000 |
| 2021-07-28 | 42.40 | $35.77 | 403719 |
| 2021-07-27 | 41.85 | $35.65 | 335900 |
| 2021-07-26 | 41.67 | $35.61 | 303000 |
| 2021-07-23 | 39.72 | $35.16 | 433101 |
| 2021-07-22 | 36.58 | $34.46 | 392200 |
| 2021-07-21 | 40.85 | $35.94 | 320800 |
| 2021-07-20 | 38.07 | $35.34 | 480016 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-20.17
2026-07-17
Close Price
$42.65
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.32
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -20.17 | $42.65 | 1.3M |
| 2026-07-16 | -6.93 | $43.25 | 1.6M |
| 2026-07-15 | -23.78 | $42.35 | 1.1M |
| 2026-07-14 | -33.71 | $41.82 | 1.0M |
| 2026-07-13 | -29.96 | $42.02 | 952458 |
| 2026-07-10 | -29.21 | $42.06 | 810221 |
| 2026-07-09 | -38.58 | $41.56 | 1.1M |
| 2026-07-08 | -54.34 | $40.68 | 1.3M |
| 2026-07-07 | -35.41 | $41.57 | 849600 |
| 2026-07-06 | -24.11 | $42.20 | 834204 |
| 2026-07-02 | -20.15 | $42.26 | 1.1M |
| 2026-07-01 | -5.84 | $43.19 | 1.7M |
| 2026-06-30 | -3.51 | $42.31 | 1.4M |
| 2026-06-29 | -0.17 | $42.27 | 1.9M |
| 2026-06-26 | -1.23 | $41.86 | 4.7M |
| 2026-06-25 | -0.92 | $41.67 | 1.0M |
| 2026-06-24 | -5.01 | $40.81 | 1.3M |
| 2026-06-23 | -12.39 | $40.36 | 882209 |
| 2026-06-22 | -28.21 | $39.62 | 735922 |
| 2026-06-18 | -38.03 | $39.16 | 2.3M |
| 2026-06-17 | -48.29 | $38.68 | 1.7M |
| 2026-06-16 | -28.42 | $39.61 | 905707 |
| 2026-06-15 | -29.70 | $39.55 | 831300 |
| 2026-06-12 | -1.80 | $40.30 | 868645 |
| 2026-06-11 | -1.39 | $39.50 | 869535 |
| 2026-06-10 | -18.44 | $38.77 | 913463 |
| 2026-06-09 | -22.48 | $38.63 | 1.0M |
| 2026-06-08 | -22.66 | $37.92 | 617500 |
| 2026-06-05 | -21.09 | $37.96 | 784700 |
| 2026-06-04 | -31.32 | $37.76 | 1.6M |
| 2026-06-03 | -86.76 | $36.34 | 1.8M |
| 2026-06-02 | -43.38 | $37.65 | 789307 |
| 2026-06-01 | -68.87 | $36.88 | 863200 |
| 2026-05-29 | -44.37 | $37.62 | 933513 |
| 2026-05-28 | -40.40 | $37.74 | 661559 |
| 2026-05-27 | -43.71 | $37.64 | 791147 |
| 2026-05-26 | -25.17 | $38.20 | 1.0M |
| 2026-05-22 | -46.36 | $37.56 | 947505 |
| 2026-05-21 | -42.72 | $37.67 | 968446 |
| 2026-05-20 | -42.38 | $37.68 | 997640 |
| 2026-05-19 | -75.83 | $36.67 | 873900 |
| 2026-05-18 | -71.85 | $36.79 | 869900 |
| 2026-05-15 | -88.00 | $36.33 | 980900 |
| 2026-05-14 | -80.40 | $36.84 | 952900 |
| 2026-05-13 | -90.63 | $36.48 | 1.2M |
| 2026-05-12 | -74.72 | $37.04 | 1.1M |
| 2026-05-11 | -94.70 | $36.99 | 849347 |
| 2026-05-08 | -60.42 | $37.96 | 707347 |
| 2026-05-07 | -65.37 | $37.82 | 776848 |
| 2026-05-06 | -45.23 | $38.39 | 1.0M |
| 2026-05-05 | -64.66 | $37.84 | 643600 |
| 2026-05-04 | -69.49 | $37.21 | 879313 |
| 2026-05-01 | -44.90 | $37.91 | 1.2M |
| 2026-04-30 | -45.39 | $37.65 | 1.6M |
| 2026-04-29 | -56.18 | $37.17 | 864400 |
| 2026-04-28 | -33.05 | $38.10 | 849821 |
| 2026-04-27 | -32.23 | $38.01 | 871008 |
| 2026-04-24 | -44.08 | $37.40 | 1.1M |
| 2026-04-23 | -34.17 | $37.91 | 1.4M |
| 2026-04-22 | -47.57 | $37.22 | 1.3M |
| 2026-04-21 | -39.37 | $37.56 | 1.9M |
| 2026-04-20 | -17.54 | $38.73 | 1.6M |
| 2026-04-17 | -13.68 | $38.87 | 1.3M |
| 2026-04-16 | -18.61 | $37.83 | 686742 |
| 2026-04-15 | -14.96 | $38.03 | 1.0M |
| 2026-04-14 | -14.96 | $38.03 | 603531 |
| 2026-04-13 | -9.31 | $38.34 | 814100 |
| 2026-04-10 | -14.96 | $38.03 | 889733 |
| 2026-04-09 | -1.28 | $38.78 | 896300 |
| 2026-04-08 | -9.00 | $37.72 | 889800 |
| 2026-04-07 | -3.11 | $36.49 | 852713 |
| 2026-04-06 | -6.03 | $36.33 | 852809 |
| 2026-04-02 | -13.65 | $36.09 | 869314 |
| 2026-04-01 | -29.76 | $35.99 | 955747 |
| 2026-03-31 | -46.26 | $35.74 | 1.3M |
| 2026-03-30 | -71.52 | $34.66 | 886420 |
| 2026-03-27 | -68.65 | $34.79 | 847100 |
| 2026-03-26 | -61.54 | $35.52 | 1.0M |
| 2026-03-25 | -71.09 | $35.33 | 1.0M |
| 2026-03-24 | -76.84 | $34.94 | 866000 |
| 2026-03-23 | -80.53 | $34.69 | 1.5M |
| 2026-03-20 | -87.64 | $34.27 | 2.4M |
| 2026-03-19 | -89.04 | $34.17 | 1.0M |
| 2026-03-18 | -95.01 | $33.81 | 1.4M |
| 2026-03-17 | -85.81 | $34.51 | 955531 |
| 2026-03-16 | -89.96 | $34.20 | 859100 |
| 2026-03-13 | -88.62 | $34.30 | 1.0M |
| 2026-03-12 | -88.19 | $34.42 | 1.0M |
| 2026-03-11 | -82.92 | $34.90 | 719346 |
| 2026-03-10 | -77.03 | $35.40 | 1.7M |
| 2026-03-09 | -80.16 | $35.15 | 1.4M |
| 2026-03-06 | -89.08 | $35.49 | 1.0M |
| 2026-03-05 | -90.94 | $36.56 | 809148 |
| 2026-03-04 | -78.32 | $37.34 | 726238 |
| 2026-03-03 | -74.92 | $37.55 | 900100 |
| 2026-03-02 | -75.37 | $37.62 | 1.3M |
| 2026-02-27 | -92.42 | $37.06 | 1.4M |
| 2026-02-26 | -64.03 | $39.51 | 922800 |
| 2026-02-25 | -74.10 | $39.09 | 577957 |
| 2026-02-24 | -89.21 | $38.46 | 1.1M |
| 2026-02-23 | -86.65 | $38.87 | 1.5M |
| 2026-02-20 | -40.05 | $40.65 | 754300 |
| 2026-02-19 | -59.16 | $39.92 | 837500 |
| 2026-02-18 | -48.90 | $39.96 | 835800 |
| 2026-02-17 | -38.41 | $40.29 | 709700 |
| 2026-02-13 | -39.63 | $40.23 | 943701 |
| 2026-02-12 | -38.21 | $40.30 | 898542 |
| 2026-02-11 | -20.89 | $41.00 | 1.1M |
| 2026-02-10 | -16.46 | $41.25 | 679725 |
| 2026-02-09 | -7.43 | $41.76 | 716002 |
| 2026-02-06 | -7.08 | $41.78 | 826419 |
| 2026-02-05 | -13.03 | $41.27 | 1.2M |
| 2026-02-04 | -13.58 | $41.18 | 946100 |
| 2026-02-03 | -3.84 | $40.52 | 1.4M |
| 2026-02-02 | -21.07 | $39.57 | 1.1M |
| 2026-01-30 | -31.53 | $38.84 | 1.5M |
| 2026-01-29 | -25.46 | $39.20 | 1.3M |
| 2026-01-28 | -30.52 | $38.90 | 1.6M |
| 2026-01-27 | -23.44 | $39.32 | 819343 |
| 2026-01-26 | -29.68 | $38.95 | 1.2M |
| 2026-01-23 | -31.03 | $38.87 | 1.6M |
| 2026-01-22 | -17.54 | $39.67 | 1.8M |
| 2026-01-21 | -1.88 | $39.99 | 2.7M |
| 2026-01-20 | -35.82 | $37.36 | 792114 |
| 2026-01-16 | -11.44 | $38.34 | 1.4M |
| 2026-01-15 | -2.45 | $38.36 | 900600 |
| 2026-01-14 | -16.83 | $37.30 | 770719 |
| 2026-01-13 | -38.28 | $36.65 | 1.2M |
| 2026-01-12 | -34.98 | $36.75 | 1.1M |
| 2026-01-09 | -12.21 | $37.44 | 871000 |
| 2026-01-08 | -7.46 | $37.48 | 1.2M |
| 2026-01-07 | -21.21 | $36.74 | 1.2M |
| 2026-01-06 | -16.06 | $36.91 | 1.1M |
| 2026-01-05 | -36.86 | $36.15 | 848600 |
| 2026-01-02 | -54.86 | $35.52 | 905016 |
| 2025-12-31 | -61.14 | $35.30 | 581825 |
| 2025-12-30 | -54.29 | $35.54 | 736923 |
| 2025-12-29 | -33.51 | $36.16 | 595034 |
| 2025-12-26 | -27.23 | $36.40 | 460818 |
| 2025-12-24 | -22.51 | $36.58 | 347900 |
| 2025-12-23 | -24.40 | $36.33 | 1.1M |
| 2025-12-22 | -18.42 | $36.53 | 1.3M |
| 2025-12-19 | -14.63 | $36.60 | 3.1M |
| 2025-12-18 | -11.51 | $36.77 | 1.7M |
| 2025-12-17 | -9.37 | $36.89 | 1.2M |
| 2025-12-16 | -9.73 | $36.62 | 1.2M |
| 2025-12-15 | -6.12 | $36.85 | 1.7M |
| 2025-12-12 | -6.02 | $36.65 | 1.3M |
| 2025-12-11 | -3.67 | $36.65 | 2.0M |
| 2025-12-10 | -10.47 | $36.00 | 2.8M |
| 2025-12-09 | -14.05 | $34.54 | 1.6M |
| 2025-12-08 | -20.14 | $34.28 | 1.3M |
| 2025-12-05 | -17.56 | $34.39 | 1.3M |
| 2025-12-04 | -3.75 | $34.98 | 687403 |
| 2025-12-03 | -3.75 | $34.98 | 1.0M |
| 2025-12-02 | -13.98 | $34.13 | 963944 |
| 2025-12-01 | -1.92 | $34.45 | 913825 |
| 2025-11-28 | -18.90 | $33.83 | 519733 |
| 2025-11-26 | -13.42 | $34.03 | 1.5M |
| 2025-11-25 | -7.12 | $34.26 | 1.5M |
| 2025-11-24 | -34.69 | $32.79 | 881519 |
| 2025-11-21 | -44.13 | $32.87 | 1.6M |
| 2025-11-20 | -77.65 | $31.67 | 1.5M |
| 2025-11-19 | -61.17 | $32.26 | 1.0M |
| 2025-11-18 | -84.78 | $31.43 | 844100 |
| 2025-11-17 | -93.95 | $31.29 | 1.3M |
| 2025-11-14 | -71.43 | $32.50 | 884742 |
| 2025-11-13 | -63.96 | $32.73 | 1.2M |
| 2025-11-12 | -65.72 | $32.71 | 1.2M |
| 2025-11-11 | -76.39 | $32.72 | 604437 |
| 2025-11-10 | -77.68 | $32.66 | 924638 |
| 2025-11-07 | -75.97 | $32.74 | 891800 |
| 2025-11-06 | -84.96 | $32.36 | 904800 |
| 2025-11-05 | -76.02 | $32.80 | 1.1M |
| 2025-11-04 | -84.76 | $32.37 | 1.0M |
| 2025-11-03 | -72.15 | $32.99 | 911911 |
| 2025-10-31 | -92.31 | $32.52 | 1.4M |
| 2025-10-30 | -96.47 | $32.47 | 1.1M |
| 2025-10-29 | -90.95 | $32.82 | 1.6M |
| 2025-10-28 | -77.83 | $33.40 | 935700 |
| 2025-10-27 | -69.68 | $33.76 | 869658 |
| 2025-10-24 | -62.22 | $34.09 | 847600 |
| 2025-10-23 | -88.46 | $32.93 | 2.2M |
| 2025-10-22 | -63.80 | $34.02 | 1.1M |
| 2025-10-21 | -61.31 | $34.13 | 758400 |
| 2025-10-20 | -57.01 | $34.32 | 965500 |
| 2025-10-17 | -66.29 | $33.91 | 1.2M |
| 2025-10-16 | -88.91 | $32.91 | 1.8M |
| 2025-10-15 | -56.50 | $34.97 | 961100 |
| 2025-10-14 | -25.38 | $36.00 | 700000 |
| 2025-10-13 | -69.18 | $34.55 | 702708 |
| 2025-10-10 | -98.79 | $33.57 | 1.5M |
| 2025-10-09 | -30.04 | $36.08 | 910708 |
| 2025-10-08 | -29.25 | $36.10 | 1.0M |
| 2025-10-07 | -34.39 | $35.97 | 1.2M |
| 2025-10-06 | -28.06 | $36.13 | 863552 |
| 2025-10-03 | -42.19 | $35.68 | 825332 |
| 2025-10-02 | -65.82 | $35.12 | 872400 |
| 2025-10-01 | -62.87 | $35.19 | 893800 |
| 2025-09-30 | -58.65 | $35.29 | 990836 |
| 2025-09-29 | -45.57 | $35.60 | 1.1M |
| 2025-09-26 | -29.96 | $35.97 | 851249 |
| 2025-09-25 | -44.30 | $35.63 | 826104 |
| 2025-09-24 | -42.62 | $35.67 | 819500 |
| 2025-09-23 | -37.55 | $35.79 | 1.0M |
| 2025-09-22 | -23.35 | $36.05 | 1.0M |
| 2025-09-19 | -1.28 | $36.54 | 3.5M |
| 2025-09-18 | -0.58 | $36.56 | 1.2M |
| 2025-09-17 | -39.30 | $35.22 | 1.0M |
| 2025-09-16 | -53.96 | $34.72 | 723500 |
| 2025-09-15 | -46.92 | $34.96 | 923100 |
| 2025-09-12 | -33.43 | $35.42 | 781246 |
| 2025-09-11 | -34.60 | $35.38 | 799233 |
| 2025-09-10 | -39.59 | $35.21 | 510526 |
| 2025-09-09 | -32.95 | $35.13 | 748739 |
| 2025-09-08 | -21.68 | $35.50 | 805141 |
| 2025-09-05 | -15.76 | $35.75 | 694602 |
| 2025-09-04 | 0.00 | $36.02 | 666400 |
| 2025-09-03 | -7.74 | $35.57 | 703000 |
| 2025-09-02 | -9.55 | $35.45 | 1.2M |
| 2025-08-29 | -4.05 | $35.73 | 769100 |
| 2025-08-28 | -7.75 | $35.51 | 584800 |
| 2025-08-27 | -2.40 | $35.68 | 809248 |
| 2025-08-26 | -5.74 | $35.15 | 859626 |
| 2025-08-25 | -9.96 | $34.91 | 882704 |
| 2025-08-22 | -3.19 | $35.25 | 1.5M |
| 2025-08-21 | -26.38 | $33.32 | 753009 |
| 2025-08-20 | -18.09 | $33.65 | 1.1M |
| 2025-08-19 | -14.57 | $33.79 | 764900 |
| 2025-08-18 | -19.10 | $33.61 | 956319 |
| 2025-08-15 | -19.35 | $33.60 | 1.2M |
| 2025-08-14 | -2.56 | $34.20 | 955518 |
| 2025-08-13 | -0.77 | $34.27 | 1.4M |
| 2025-08-12 | -16.62 | $33.40 | 1.0M |
| 2025-08-11 | -58.17 | $31.90 | 839940 |
| 2025-08-08 | -54.29 | $32.04 | 1.4M |
| 2025-08-07 | -72.30 | $31.39 | 1.5M |
| 2025-08-06 | -63.99 | $31.69 | 1.8M |
| 2025-08-05 | -64.27 | $31.68 | 1.5M |
| 2025-08-04 | -76.73 | $31.23 | 1.5M |
| 2025-08-01 | -74.79 | $31.30 | 1.5M |
| 2025-07-31 | -91.63 | $31.70 | 1.0M |
| 2025-07-30 | -70.52 | $32.23 | 1.3M |
| 2025-07-29 | -36.18 | $32.94 | 1.4M |
| 2025-07-28 | -38.91 | $32.86 | 1.0M |
| 2025-07-25 | -31.40 | $33.08 | 1.1M |
| 2025-07-24 | -26.38 | $33.09 | 1.6M |
| 2025-07-23 | -6.29 | $33.68 | 1.5M |
| 2025-07-22 | -21.56 | $33.17 | 799300 |
| 2025-07-21 | -21.41 | $32.98 | 1.1M |
| 2025-07-18 | -15.76 | $33.22 | 851000 |
| 2025-07-17 | -11.53 | $33.40 | 1.2M |
| 2025-07-16 | -34.12 | $32.44 | 1.1M |
| 2025-07-15 | -45.18 | $31.97 | 1.1M |
| 2025-07-14 | -13.18 | $33.33 | 1.0M |
| 2025-07-11 | -17.65 | $33.14 | 697238 |
| 2025-07-10 | -5.18 | $33.67 | 841904 |
| 2025-07-09 | -13.88 | $33.24 | 873298 |
| 2025-07-08 | -11.96 | $33.32 | 1.1M |
| 2025-07-07 | -19.38 | $33.01 | 1.1M |
| 2025-07-03 | -6.39 | $33.54 | 599700 |
| 2025-07-02 | -2.85 | $33.19 | 949900 |
| 2025-07-01 | -16.58 | $32.66 | 1.2M |
| 2025-06-30 | -42.90 | $31.28 | 1.2M |
| 2025-06-27 | -43.20 | $31.27 | 4.1M |
| 2025-06-26 | -38.46 | $31.43 | 3.4M |
| 2025-06-25 | -57.40 | $30.79 | 886700 |
| 2025-06-24 | -41.29 | $31.19 | 1.4M |
| 2025-06-23 | -45.02 | $30.65 | 1.7M |
| 2025-06-20 | -62.12 | $29.86 | 6.3M |
| 2025-06-18 | -58.44 | $30.03 | 1.6M |
| 2025-06-17 | -57.79 | $30.06 | 1.3M |
| 2025-06-16 | -48.27 | $30.50 | 1.5M |
| 2025-06-13 | -42.86 | $30.75 | 1.4M |
| 2025-06-12 | -26.19 | $31.52 | 1.3M |
| 2025-06-11 | -21.43 | $31.74 | 2.5M |
| 2025-06-10 | -10.61 | $32.24 | 2.4M |
| 2025-06-09 | -11.39 | $31.30 | 2.0M |
| 2025-06-06 | -28.86 | $30.60 | 843018 |
| 2025-06-05 | -46.29 | $29.99 | 1.1M |
| 2025-06-04 | -51.71 | $29.80 | 960600 |
| 2025-06-03 | -39.71 | $30.22 | 1.1M |
| 2025-06-02 | -55.43 | $29.67 | 1.5M |
| 2025-05-30 | -45.43 | $30.02 | 1.4M |
| 2025-05-29 | -35.28 | $30.16 | 1.6M |
| 2025-05-28 | -37.89 | $29.81 | 1.0M |
| 2025-05-27 | -34.53 | $29.97 | 810200 |
| 2025-05-23 | -58.95 | $28.81 | 1.2M |
| 2025-05-22 | -40.90 | $29.34 | 1.2M |
| 2025-05-21 | -35.35 | $29.45 | 756700 |
| 2025-05-20 | -20.29 | $30.37 | 658225 |
| 2025-05-19 | -15.30 | $30.55 | 841535 |
| 2025-05-16 | -8.55 | $30.96 | 822720 |
| 2025-05-15 | -6.32 | $31.13 | 1.3M |
| 2025-05-14 | -6.97 | $31.08 | 1.2M |
| 2025-05-13 | -2.24 | $31.44 | 854839 |
| 2025-05-12 | -4.63 | $31.23 | 2.1M |
| 2025-05-09 | -5.99 | $29.29 | 1.3M |
| 2025-05-08 | -3.53 | $29.40 | 1.4M |
| 2025-05-07 | -14.43 | $28.66 | 1.7M |
| 2025-05-06 | -17.53 | $28.45 | 946100 |
| 2025-05-05 | -7.95 | $29.10 | 1.5M |
| 2025-05-02 | -1.27 | $29.06 | 888209 |
| 2025-05-01 | -18.14 | $28.13 | 1.5M |
| 2025-04-30 | -38.22 | $27.70 | 1.6M |
| 2025-04-29 | -39.15 | $27.84 | 1.5M |
| 2025-04-28 | -44.89 | $27.49 | 2.6M |
| 2025-04-25 | -54.44 | $26.90 | 5.9M |
| 2025-04-24 | -61.14 | $26.46 | 2.3M |
| 2025-04-23 | -64.85 | $26.33 | 3.4M |
| 2025-04-22 | -74.47 | $25.51 | 1.2M |
| 2025-04-21 | -83.21 | $24.60 | 1.5M |
| 2025-04-17 | -82.05 | $24.72 | 1.3M |
| 2025-04-16 | -81.86 | $24.74 | 1.6M |
| 2025-04-15 | -82.25 | $24.70 | 2.5M |
| 2025-04-14 | -88.00 | $24.10 | 2.4M |
| 2025-04-11 | -90.40 | $23.85 | 1.9M |
| 2025-04-10 | -92.69 | $23.89 | 2.4M |
| 2025-04-09 | -72.51 | $26.36 | 4.8M |
| 2025-04-08 | -96.46 | $24.28 | 2.9M |
| 2025-04-07 | -90.69 | $24.99 | 2.4M |
| 2025-04-04 | -90.77 | $25.50 | 2.5M |
| 2025-04-03 | -99.68 | $27.28 | 2.0M |
| 2025-04-02 | -80.45 | $30.66 | 2.3M |
| 2025-04-01 | -92.90 | $30.24 | 1.9M |
| 2025-03-31 | -76.19 | $31.14 | 10.8M |
| 2025-03-28 | -93.63 | $30.68 | 1.4M |
| 2025-03-27 | -94.47 | $31.68 | 1.4M |
| 2025-03-26 | -92.95 | $31.90 | 1.4M |
| 2025-03-25 | -83.26 | $32.34 | 1.4M |
| 2025-03-24 | -70.48 | $32.92 | 892300 |
| 2025-03-21 | -90.53 | $32.01 | 3.3M |
| 2025-03-20 | -87.23 | $32.29 | 1.1M |
| 2025-03-19 | -83.87 | $32.54 | 1.0M |
| 2025-03-18 | -82.56 | $32.67 | 1.0M |
| 2025-03-17 | -83.41 | $32.63 | 1.7M |
| 2025-03-14 | -88.62 | $32.37 | 1.2M |
| 2025-03-13 | -95.25 | $31.91 | 732028 |
| 2025-03-12 | -93.49 | $32.04 | 1.4M |
| 2025-03-11 | -95.94 | $31.88 | 1.4M |
| 2025-03-10 | -96.96 | $32.26 | 1.8M |
| 2025-03-07 | -93.87 | $33.14 | 1.2M |
| 2025-03-06 | -95.08 | $33.42 | 1.4M |
| 2025-03-05 | -93.99 | $34.06 | 939248 |
| 2025-03-04 | -88.71 | $34.35 | 1.1M |
| 2025-03-03 | -91.09 | $35.13 | 942700 |
| 2025-02-28 | -80.68 | $35.67 | 1.2M |
| 2025-02-27 | -89.77 | $35.27 | 715300 |
| 2025-02-26 | -89.09 | $35.30 | 836401 |
| 2025-02-25 | -96.14 | $35.23 | 1.1M |
| 2025-02-24 | -99.75 | $35.16 | 833236 |
| 2025-02-21 | -98.26 | $35.26 | 899100 |
| 2025-02-20 | -71.72 | $36.76 | 561701 |
| 2025-02-19 | -47.52 | $37.59 | 691620 |
| 2025-02-18 | -42.57 | $37.76 | 745800 |
| 2025-02-14 | -51.60 | $37.45 | 494325 |
| 2025-02-13 | -36.44 | $37.97 | 723928 |
| 2025-02-12 | -44.00 | $37.75 | 1.0M |
| 2025-02-11 | -13.43 | $38.82 | 1.2M |
| 2025-02-10 | -21.99 | $38.25 | 963308 |
| 2025-02-07 | -18.22 | $38.39 | 947223 |
| 2025-02-06 | -4.45 | $39.07 | 967608 |
| 2025-02-05 | -19.43 | $38.33 | 875900 |
| 2025-02-04 | -23.08 | $38.15 | 688700 |
| 2025-02-03 | -46.56 | $36.99 | 1.1M |
| 2025-01-31 | -30.77 | $37.77 | 791103 |
| 2025-01-30 | -38.06 | $37.41 | 693400 |
| 2025-01-29 | -39.27 | $37.35 | 922024 |
| 2025-01-28 | -34.41 | $37.59 | 869712 |
| 2025-01-27 | -33.40 | $37.64 | 1.9M |
| 2025-01-24 | -55.26 | $36.56 | 846502 |
| 2025-01-23 | -55.06 | $36.57 | 1.0M |
| 2025-01-22 | -28.74 | $37.87 | 1.2M |
| 2025-01-21 | -20.65 | $38.27 | 1.1M |
| 2025-01-17 | -40.54 | $37.87 | 706245 |
| 2025-01-16 | -50.76 | $37.60 | 502409 |
| 2025-01-15 | -44.07 | $38.12 | 606521 |
| 2025-01-14 | -52.26 | $37.73 | 1.7M |
| 2025-01-13 | -82.31 | $35.68 | 746900 |
| 2025-01-10 | -92.65 | $34.96 | 968800 |
| 2025-01-08 | -92.43 | $36.50 | 698013 |
| 2025-01-07 | -92.80 | $36.53 | 1.2M |
| 2025-01-06 | -90.88 | $36.99 | 1.4M |
| 2025-01-03 | -87.67 | $37.22 | 575900 |
| 2025-01-02 | -97.96 | $36.95 | 563407 |
| 2024-12-31 | -83.84 | $37.88 | 806100 |
| 2024-12-30 | -84.46 | $37.85 | 424018 |
| 2024-12-27 | -81.00 | $38.08 | 587801 |
| 2024-12-26 | -72.70 | $38.63 | 706325 |
| 2024-12-24 | -78.28 | $38.26 | 208900 |
| 2024-12-23 | -85.23 | $37.96 | 486429 |
| 2024-12-20 | -86.79 | $37.84 | 2.3M |
| 2024-12-19 | -99.06 | $37.15 | 998900 |
| 2024-12-18 | -96.59 | $37.46 | 1.2M |
| 2024-12-17 | -99.39 | $39.63 | 800300 |
| 2024-12-16 | -89.13 | $40.85 | 934800 |
| 2024-12-13 | -92.29 | $40.95 | 633200 |
| 2024-12-12 | -90.22 | $41.31 | 712732 |
| 2024-12-11 | -78.77 | $41.72 | 658543 |
| 2024-12-10 | -74.30 | $41.88 | 525514 |
| 2024-12-09 | -66.20 | $42.17 | 720448 |
| 2024-12-06 | -60.06 | $42.39 | 1.2M |
| 2024-12-05 | -69.55 | $42.05 | 628000 |
| 2024-12-04 | -48.88 | $42.79 | 713731 |
| 2024-12-03 | -23.12 | $42.79 | 925837 |
| 2024-12-02 | -18.81 | $43.06 | 1.2M |
| 2024-11-29 | -26.81 | $42.43 | 367100 |
| 2024-11-27 | -29.22 | $42.24 | 570600 |
| 2024-11-26 | -25.03 | $42.57 | 795923 |
| 2024-11-25 | -12.58 | $43.55 | 767610 |
| 2024-11-22 | -13.62 | $42.63 | 832300 |
| 2024-11-21 | -24.35 | $41.89 | 448437 |
| 2024-11-20 | -33.33 | $41.24 | 454308 |
| 2024-11-19 | -25.07 | $41.76 | 1.1M |
| 2024-11-18 | -18.58 | $42.10 | 401332 |
| 2024-11-15 | -13.78 | $42.48 | 1.5M |
| 2024-11-14 | -11.63 | $42.65 | 545435 |
| 2024-11-13 | -12.77 | $42.56 | 632729 |
| 2024-11-12 | -9.24 | $42.73 | 1.4M |
| 2024-11-11 | -5.26 | $43.04 | 1.2M |
| 2024-11-08 | -21.26 | $41.66 | 1.6M |
| 2024-11-07 | -17.85 | $41.92 | 1.8M |
| 2024-11-06 | -0.13 | $43.14 | 2.9M |
| 2024-11-05 | -50.11 | $37.86 | 918400 |
| 2024-11-04 | -68.71 | $37.04 | 706000 |
| 2024-11-01 | -55.78 | $37.61 | 710909 |
| 2024-10-31 | -51.47 | $37.80 | 814916 |
| 2024-10-30 | -39.00 | $38.35 | 852412 |
| 2024-10-29 | -44.67 | $38.10 | 935100 |
| 2024-10-28 | -45.58 | $38.06 | 1.1M |
| 2024-10-25 | -73.92 | $36.81 | 1.4M |
| 2024-10-24 | -67.35 | $37.10 | 1.5M |
| 2024-10-23 | -73.92 | $36.81 | 2.1M |
| 2024-10-22 | -82.31 | $36.44 | 4.1M |
| 2024-10-21 | -89.15 | $36.21 | 8.5M |
| 2024-10-18 | -29.10 | $38.81 | 260100 |
| 2024-10-17 | -12.01 | $39.55 | 230500 |
| 2024-10-16 | -16.40 | $39.36 | 315003 |
| 2024-10-15 | -26.56 | $38.92 | 429404 |
| 2024-10-14 | -27.16 | $38.61 | 310600 |
| 2024-10-11 | -45.69 | $37.88 | 342500 |
| 2024-10-10 | -77.41 | $36.63 | 293900 |
| 2024-10-09 | -78.17 | $36.60 | 270500 |
| 2024-10-08 | -85.03 | $36.33 | 251500 |
| 2024-10-07 | -76.40 | $36.67 | 393736 |
| 2024-10-04 | -68.02 | $37.00 | 405600 |
| 2024-10-03 | -87.06 | $36.25 | 344812 |
| 2024-10-02 | -93.18 | $36.13 | 331438 |
| 2024-10-01 | -89.24 | $36.28 | 257200 |
| 2024-09-30 | -52.88 | $37.67 | 476400 |
| 2024-09-27 | -69.98 | $37.11 | 300144 |
| 2024-09-26 | -70.70 | $37.08 | 341100 |
| 2024-09-25 | -72.16 | $37.02 | 276934 |
| 2024-09-24 | -60.05 | $37.52 | 293546 |
| 2024-09-23 | -39.53 | $38.47 | 350500 |
| 2024-09-20 | -36.28 | $38.61 | 1.4M |
| 2024-09-19 | -19.07 | $39.35 | 431904 |
| 2024-09-18 | -42.79 | $38.33 | 406614 |
| 2024-09-17 | -45.81 | $38.20 | 314100 |
| 2024-09-16 | -47.21 | $38.14 | 296140 |
| 2024-09-13 | -56.74 | $37.73 | 336300 |
| 2024-09-12 | -74.65 | $36.96 | 222800 |
| 2024-09-11 | -73.54 | $36.78 | 330800 |
| 2024-09-10 | -59.65 | $37.42 | 245500 |
| 2024-09-09 | -56.83 | $37.55 | 494443 |
| 2024-09-06 | -64.21 | $37.21 | 328500 |
| 2024-09-05 | -45.99 | $38.05 | 227508 |
| 2024-09-04 | -34.06 | $38.60 | 517500 |
| 2024-09-03 | -25.16 | $39.01 | 537700 |
| 2024-08-30 | -9.80 | $39.68 | 340900 |
| 2024-08-29 | -10.80 | $39.63 | 583409 |
| 2024-08-28 | -31.66 | $39.38 | 325900 |
| 2024-08-27 | -49.64 | $38.70 | 249207 |
| 2024-08-26 | -41.37 | $39.28 | 351814 |
| 2024-08-23 | -37.38 | $39.56 | 493500 |
| 2024-08-22 | -68.35 | $37.49 | 386036 |
| 2024-08-21 | -73.12 | $37.14 | 191809 |
| 2024-08-20 | -74.90 | $37.01 | 449300 |
| 2024-08-19 | -62.62 | $37.91 | 312300 |
| 2024-08-16 | -68.62 | $37.47 | 415100 |
| 2024-08-15 | -77.76 | $36.80 | 587414 |
| 2024-08-14 | -88.68 | $36.00 | 393508 |
| 2024-08-13 | -85.54 | $36.23 | 396910 |
| 2024-08-12 | -89.90 | $35.91 | 433128 |
| 2024-08-09 | -80.22 | $36.62 | 291320 |
| 2024-08-08 | -77.63 | $36.81 | 290200 |
| 2024-08-07 | -78.09 | $36.30 | 649400 |
| 2024-08-06 | -63.38 | $36.46 | 427226 |
| 2024-08-05 | -56.84 | $36.68 | 677211 |
| 2024-08-02 | -47.46 | $37.64 | 839000 |
| 2024-08-01 | -32.52 | $39.17 | 698700 |
| 2024-07-31 | -11.82 | $41.29 | 697300 |
| 2024-07-30 | -8.20 | $41.66 | 336438 |
| 2024-07-29 | -14.55 | $41.01 | 386623 |
| 2024-07-26 | -5.96 | $41.89 | 547000 |
| 2024-07-25 | -6.51 | $41.17 | 786540 |
| 2024-07-24 | -8.23 | $40.36 | 701303 |
| 2024-07-23 | -6.71 | $40.51 | 568501 |
| 2024-07-22 | -3.49 | $40.16 | 516134 |
| 2024-07-19 | -16.14 | $38.93 | 935515 |
| 2024-07-18 | -13.77 | $39.16 | 700100 |
| 2024-07-17 | -2.17 | $39.78 | 759100 |
| 2024-07-16 | -3.08 | $38.43 | 618000 |
| 2024-07-15 | -9.99 | $36.68 | 560100 |
| 2024-07-12 | -10.60 | $35.78 | 630400 |
| 2024-07-11 | -3.86 | $35.78 | 838900 |
| 2024-07-10 | -0.27 | $34.08 | 307048 |
| 2024-07-09 | -15.05 | $33.14 | 261112 |
| 2024-07-08 | -36.36 | $32.46 | 382900 |
| 2024-07-05 | -37.30 | $32.43 | 402100 |
| 2024-07-03 | -21.63 | $32.93 | 309516 |
| 2024-07-02 | 0.00 | $33.33 | 453428 |
| 2024-07-01 | -19.58 | $32.73 | 406900 |
| 2024-06-28 | -7.98 | $32.85 | 1.3M |
| 2024-06-27 | -42.59 | $31.94 | 310000 |
| 2024-06-26 | -56.65 | $31.57 | 380205 |
| 2024-06-25 | -77.19 | $31.03 | 323000 |
| 2024-06-24 | -54.37 | $31.63 | 387603 |
| 2024-06-21 | -74.17 | $31.13 | 1.3M |
| 2024-06-20 | -69.48 | $31.48 | 308533 |
| 2024-06-18 | -69.03 | $31.52 | 374721 |
| 2024-06-17 | -75.96 | $31.37 | 448827 |
| 2024-06-14 | -89.07 | $30.90 | 315500 |
| 2024-06-13 | -75.81 | $31.47 | 203600 |
| 2024-06-12 | -67.91 | $31.81 | 369239 |
| 2024-06-11 | -85.58 | $31.05 | 477044 |
| 2024-06-10 | -97.56 | $30.73 | 304562 |
| 2024-06-07 | -85.29 | $31.60 | 297400 |
| 2024-06-06 | -82.83 | $31.69 | 249547 |
| 2024-06-05 | -85.83 | $31.58 | 243500 |
| 2024-06-04 | -90.19 | $31.42 | 347200 |
| 2024-06-03 | -73.30 | $32.04 | 247700 |
| 2024-05-31 | -57.22 | $32.63 | 326400 |
| 2024-05-30 | -71.12 | $32.12 | 271055 |
| 2024-05-29 | -85.83 | $31.58 | 475600 |
| 2024-05-28 | -92.98 | $31.95 | 291317 |
| 2024-05-24 | -80.27 | $32.33 | 255137 |
| 2024-05-23 | -80.94 | $32.31 | 273344 |
| 2024-05-22 | -41.47 | $33.49 | 269507 |
| 2024-05-21 | -32.78 | $33.75 | 262681 |
| 2024-05-20 | -39.06 | $33.48 | 305022 |
| 2024-05-17 | -11.25 | $34.37 | 336300 |
| 2024-05-16 | -11.64 | $33.96 | 280500 |
| 2024-05-15 | -5.45 | $34.13 | 245200 |
| 2024-05-14 | -18.18 | $33.78 | 224443 |
| 2024-05-13 | -32.37 | $33.38 | 297507 |
| 2024-05-10 | -17.63 | $33.79 | 218900 |
| 2024-05-09 | -4.71 | $34.13 | 260000 |
| 2024-05-08 | -17.03 | $33.79 | 210424 |
| 2024-05-07 | -19.93 | $33.71 | 344700 |
| 2024-05-06 | -29.00 | $33.63 | 364437 |
| 2024-05-03 | -34.00 | $33.48 | 301000 |
| 2024-05-02 | -38.67 | $33.34 | 318600 |
| 2024-05-01 | -62.67 | $32.62 | 354800 |
| 2024-04-30 | -91.00 | $31.77 | 275200 |
| 2024-04-29 | -64.33 | $32.57 | 499800 |
| 2024-04-26 | -80.84 | $32.28 | 244833 |
| 2024-04-25 | -77.47 | $32.48 | 439226 |
| 2024-04-24 | -62.99 | $33.11 | 590021 |
| 2024-04-23 | -68.28 | $32.88 | 703237 |
| 2024-04-22 | -52.41 | $33.57 | 304125 |
| 2024-04-19 | -60.46 | $33.22 | 513300 |
| 2024-04-18 | -84.37 | $32.18 | 446700 |
| 2024-04-17 | -92.64 | $31.82 | 1.7M |
| 2024-04-16 | -93.10 | $31.80 | 454600 |
| 2024-04-15 | -93.41 | $31.88 | 273435 |
| 2024-04-12 | -94.28 | $32.06 | 380800 |
| 2024-04-11 | -90.21 | $32.35 | 339741 |
| 2024-04-10 | -88.28 | $32.46 | 494101 |
| 2024-04-09 | -55.08 | $34.17 | 310300 |
| 2024-04-08 | -60.66 | $34.00 | 339008 |
| 2024-04-05 | -78.03 | $33.47 | 308800 |
| 2024-04-04 | -86.89 | $33.20 | 434400 |
| 2024-04-03 | -91.80 | $33.05 | 537800 |
| 2024-04-02 | -66.67 | $33.73 | 3.6M |
| 2024-04-01 | -32.08 | $34.83 | 1.7M |
| 2024-03-28 | -15.65 | $35.31 | 703815 |
| 2024-03-27 | -1.88 | $35.53 | 290000 |
| 2024-03-26 | -42.71 | $34.05 | 273000 |
| 2024-03-25 | -21.88 | $34.65 | 185400 |
| 2024-03-22 | -19.10 | $34.73 | 310200 |
| 2024-03-21 | -7.64 | $35.06 | 303109 |
| 2024-03-20 | -26.39 | $34.52 | 352809 |
| 2024-03-19 | -72.57 | $33.19 | 298000 |
| 2024-03-18 | -68.75 | $33.30 | 272700 |
| 2024-03-15 | -56.60 | $33.65 | 725749 |
| 2024-03-14 | -75.69 | $33.10 | 298000 |
| 2024-03-13 | -46.53 | $33.94 | 253900 |
| 2024-03-12 | -29.27 | $34.32 | 256341 |
| 2024-03-11 | -14.63 | $34.80 | 453948 |
| 2024-03-08 | -7.01 | $35.05 | 298114 |
| 2024-03-07 | -14.97 | $34.67 | 264100 |
| 2024-03-06 | -23.00 | $34.21 | 293800 |
| 2024-03-05 | -23.34 | $34.20 | 349301 |
| 2024-03-04 | -72.47 | $32.79 | 228400 |
| 2024-03-01 | -60.28 | $33.14 | 184812 |
| 2024-02-29 | -56.70 | $33.26 | 214103 |
| 2024-02-28 | -76.57 | $32.86 | 285322 |
| 2024-02-27 | -66.50 | $33.34 | 254800 |
| 2024-02-26 | -72.00 | $33.12 | 271100 |
| 2024-02-23 | -65.00 | $33.40 | 489800 |
| 2024-02-22 | -80.00 | $32.80 | 282200 |
| 2024-02-21 | -74.58 | $33.06 | 255719 |
| 2024-02-20 | -67.98 | $33.54 | 170600 |
| 2024-02-16 | -60.08 | $33.92 | 263200 |
| 2024-02-15 | -42.41 | $34.77 | 287800 |
| 2024-02-14 | -71.93 | $33.35 | 221914 |
| 2024-02-13 | -87.94 | $32.58 | 485300 |
| 2024-02-12 | -57.02 | $34.25 | 391200 |
| 2024-02-09 | -71.49 | $33.60 | 407400 |
| 2024-02-08 | -84.86 | $33.00 | 319617 |
| 2024-02-07 | -76.84 | $33.36 | 474543 |
| 2024-02-06 | -84.78 | $33.19 | 428528 |
| 2024-02-05 | -69.79 | $33.83 | 430442 |
| 2024-02-02 | -61.59 | $34.18 | 356119 |
| 2024-02-01 | -65.11 | $34.03 | 482100 |
| 2024-01-31 | -78.87 | $34.16 | 366600 |
| 2024-01-30 | -37.50 | $35.85 | 169800 |
| 2024-01-29 | -36.98 | $35.87 | 235800 |
| 2024-01-26 | -51.54 | $35.49 | 191316 |
| 2024-01-25 | -59.86 | $35.22 | 442400 |
| 2024-01-24 | -58.96 | $35.26 | 313739 |
| 2024-01-23 | -58.05 | $35.30 | 444306 |
| 2024-01-22 | -46.26 | $35.82 | 497639 |
| 2024-01-19 | -64.40 | $35.02 | 316600 |
| 2024-01-18 | -84.81 | $34.12 | 257000 |
| 2024-01-17 | -85.71 | $34.08 | 237900 |
| 2024-01-16 | -95.01 | $34.43 | 258407 |
| 2024-01-12 | -80.66 | $35.19 | 179300 |
| 2024-01-11 | -50.69 | $35.28 | 559800 |
| 2024-01-10 | -39.02 | $35.78 | 211600 |
| 2024-01-09 | -38.65 | $35.80 | 186500 |
| 2024-01-08 | -28.71 | $36.33 | 230500 |
| 2024-01-05 | -33.05 | $35.93 | 252200 |
| 2024-01-04 | -41.27 | $35.45 | 285108 |
| 2024-01-03 | -46.15 | $35.04 | 333300 |
| 2024-01-02 | -22.27 | $36.45 | 256421 |
| 2023-12-29 | -17.28 | $36.54 | 234100 |
| 2023-12-28 | -8.64 | $37.20 | 248743 |
| 2023-12-27 | -3.01 | $37.63 | 215348 |
| 2023-12-26 | -2.79 | $37.53 | 222705 |
| 2023-12-22 | -11.44 | $36.57 | 228300 |
| 2023-12-21 | -16.32 | $36.22 | 229317 |
| 2023-12-20 | -21.76 | $35.83 | 531447 |
| 2023-12-19 | -7.94 | $36.60 | 422534 |
| 2023-12-18 | -11.60 | $36.09 | 429016 |
| 2023-12-15 | -5.57 | $36.49 | 1.8M |
| 2023-12-14 | -9.64 | $36.22 | 591536 |
| 2023-12-13 | -3.94 | $34.85 | 563800 |
| 2023-12-12 | -29.20 | $32.96 | 373700 |
| 2023-12-11 | -24.33 | $32.91 | 422800 |
| 2023-12-08 | -5.36 | $33.83 | 492500 |
| 2023-12-07 | -8.05 | $33.01 | 303100 |
| 2023-12-06 | -25.85 | $32.28 | 251100 |
| 2023-12-05 | -17.73 | $32.07 | 298500 |
| 2023-12-04 | -0.29 | $32.67 | 346100 |
| 2023-12-01 | -15.34 | $32.00 | 379800 |
| 2023-11-30 | -59.20 | $30.57 | 372200 |
| 2023-11-29 | -38.50 | $30.86 | 413913 |
| 2023-11-28 | -42.25 | $30.70 | 374200 |
| 2023-11-27 | -35.87 | $30.90 | 215036 |
| 2023-11-24 | -19.30 | $31.56 | 102641 |
| 2023-11-22 | -23.20 | $31.37 | 186600 |
| 2023-11-21 | -16.54 | $31.61 | 269900 |
| 2023-11-20 | -6.08 | $32.16 | 315839 |
| 2023-11-17 | -8.23 | $32.04 | 255900 |
| 2023-11-16 | -15.56 | $31.63 | 279016 |
| 2023-11-15 | -5.19 | $32.21 | 304626 |
| 2023-11-14 | -7.05 | $32.05 | 459248 |
| 2023-11-13 | -38.03 | $30.25 | 402110 |
| 2023-11-10 | -46.75 | $29.78 | 212615 |
| 2023-11-09 | -49.54 | $29.63 | 256517 |
| 2023-11-08 | -34.51 | $30.44 | 174900 |
| 2023-11-07 | -25.97 | $30.90 | 267000 |
| 2023-11-06 | -10.20 | $31.75 | 366022 |
| 2023-11-03 | -5.75 | $31.99 | 442300 |
| 2023-11-02 | -5.36 | $30.62 | 337300 |
| 2023-11-01 | -48.68 | $28.85 | 214300 |
| 2023-10-31 | -49.74 | $28.81 | 227200 |
| 2023-10-30 | -49.47 | $28.82 | 344300 |
| 2023-10-27 | -69.31 | $28.07 | 352700 |
| 2023-10-26 | -65.08 | $28.23 | 250819 |
| 2023-10-25 | -78.04 | $27.74 | 357018 |
| 2023-10-24 | -85.71 | $27.45 | 407611 |
| 2023-10-23 | -94.87 | $27.73 | 301703 |
| 2023-10-20 | -98.97 | $27.81 | 473800 |
| 2023-10-19 | -34.62 | $29.70 | 378152 |
| 2023-10-18 | -58.04 | $29.03 | 287500 |
| 2023-10-17 | -20.63 | $30.10 | 437015 |
| 2023-10-16 | -38.59 | $29.31 | 338700 |
| 2023-10-13 | -65.98 | $28.65 | 340724 |
| 2023-10-12 | -42.86 | $29.31 | 260300 |
| 2023-10-11 | -40.54 | $29.37 | 327600 |
| 2023-10-10 | -44.79 | $29.26 | 206222 |
| 2023-10-09 | -53.28 | $29.04 | 242600 |
| 2023-10-06 | -58.30 | $28.91 | 352300 |
| 2023-10-05 | -60.62 | $28.85 | 342439 |
| 2023-10-04 | -73.36 | $28.52 | 268718 |
| 2023-10-03 | -91.09 | $28.07 | 268847 |
| 2023-10-02 | -74.14 | $28.52 | 554449 |
| 2023-09-29 | -67.47 | $28.78 | 518473 |
| 2023-09-28 | -58.82 | $29.03 | 400400 |
| 2023-09-27 | -70.93 | $28.68 | 367300 |
| 2023-09-26 | -78.55 | $28.46 | 344600 |
| 2023-09-25 | -69.20 | $28.73 | 285000 |
| 2023-09-22 | -91.00 | $28.10 | 382200 |
| 2023-09-21 | -87.55 | $28.62 | 313100 |
| 2023-09-20 | -55.19 | $29.40 | 380726 |
| 2023-09-19 | -43.98 | $29.67 | 283100 |
| 2023-09-18 | -53.11 | $29.45 | 258017 |
| 2023-09-15 | -32.37 | $29.95 | 2.3M |
| 2023-09-14 | -37.36 | $30.03 | 462216 |
| 2023-09-13 | -65.27 | $29.48 | 398849 |
| 2023-09-12 | -68.39 | $29.48 | 232500 |
| 2023-09-11 | -80.76 | $29.13 | 238800 |
| 2023-09-08 | -80.05 | $29.19 | 248100 |
| 2023-09-07 | -93.29 | $28.67 | 265805 |
| 2023-09-06 | -97.79 | $28.70 | 270000 |
| 2023-09-05 | -89.46 | $29.29 | 349047 |
| 2023-09-01 | -65.53 | $30.44 | 303608 |
| 2023-08-31 | -81.49 | $29.69 | 315600 |
| 2023-08-30 | -90.21 | $29.28 | 219600 |
| 2023-08-29 | -86.38 | $29.46 | 288600 |
| 2023-08-28 | -87.87 | $29.39 | 214500 |
| 2023-08-25 | -94.68 | $29.07 | 196737 |
| 2023-08-24 | -92.27 | $29.46 | 237000 |
| 2023-08-23 | -93.41 | $29.41 | 255400 |
| 2023-08-22 | -99.54 | $29.20 | 329300 |
| 2023-08-21 | -61.81 | $30.25 | 357815 |
| 2023-08-18 | -59.17 | $30.39 | 253500 |
| 2023-08-17 | -58.22 | $30.44 | 307918 |
| 2023-08-16 | -54.82 | $30.62 | 258000 |
| 2023-08-15 | -45.56 | $31.11 | 364600 |
| 2023-08-14 | -22.31 | $32.34 | 389800 |
| 2023-08-11 | -16.58 | $32.53 | 230000 |
| 2023-08-10 | -16.24 | $32.45 | 263743 |
| 2023-08-09 | -10.47 | $32.83 | 218924 |
| 2023-08-08 | -5.85 | $33.13 | 281636 |
| 2023-08-07 | -0.14 | $33.51 | 361500 |
| 2023-08-04 | -3.45 | $32.58 | 227600 |
| 2023-08-03 | -1.24 | $32.40 | 299603 |
| 2023-08-02 | -7.60 | $31.71 | 445138 |
| 2023-08-01 | -5.74 | $31.84 | 333009 |
| 2023-07-31 | -2.04 | $31.98 | 636100 |
| 2023-07-28 | -13.43 | $31.20 | 438800 |
| 2023-07-27 | -10.51 | $31.40 | 672100 |
| 2023-07-26 | -4.19 | $31.39 | 1.3M |
| 2023-07-25 | -25.38 | $29.69 | 2.8M |
| 2023-07-24 | -4.51 | $30.94 | 471200 |
| 2023-07-21 | -11.23 | $30.04 | 347000 |
| 2023-07-20 | -5.34 | $30.36 | 371200 |
| 2023-07-19 | -0.55 | $30.62 | 458600 |
| 2023-07-18 | -4.84 | $29.55 | 300636 |
| 2023-07-17 | -25.77 | $28.59 | 364600 |
| 2023-07-14 | -46.48 | $27.65 | 413000 |
| 2023-07-13 | -41.85 | $27.86 | 331000 |
| 2023-07-12 | -59.03 | $27.08 | 351600 |
| 2023-07-11 | -70.04 | $26.58 | 290515 |
| 2023-07-10 | -74.89 | $26.36 | 361611 |
| 2023-07-07 | -75.33 | $26.34 | 414042 |
| 2023-07-06 | -82.82 | $26.00 | 417229 |
| 2023-07-05 | -75.55 | $26.33 | 361800 |
| 2023-07-03 | -72.69 | $26.46 | 190000 |
| 2023-06-30 | -83.92 | $25.95 | 367159 |
| 2023-06-29 | -72.09 | $26.48 | 414000 |
| 2023-06-28 | -81.17 | $26.01 | 565900 |
| 2023-06-27 | -71.86 | $26.44 | 350400 |
| 2023-06-26 | -77.49 | $26.18 | 403106 |
| 2023-06-23 | -75.11 | $26.29 | 700700 |
| 2023-06-22 | -64.07 | $26.80 | 515200 |
| 2023-06-21 | -44.59 | $27.70 | 511900 |
| 2023-06-20 | -33.88 | $28.10 | 669712 |
| 2023-06-16 | -13.91 | $29.01 | 2.2M |
| 2023-06-15 | -22.45 | $28.55 | 394200 |
| 2023-06-14 | -31.17 | $28.08 | 547200 |
| 2023-06-13 | -12.43 | $29.08 | 510317 |
| 2023-06-12 | -19.26 | $28.56 | 370539 |
| 2023-06-09 | -13.98 | $28.86 | 244700 |
| 2023-06-08 | -2.95 | $29.57 | 456120 |
| 2023-06-07 | -5.28 | $29.42 | 643818 |
| 2023-06-06 | -6.33 | $28.50 | 464925 |
| 2023-06-05 | -26.35 | $26.73 | 544051 |
| 2023-06-02 | -0.88 | $27.85 | 807886 |
| 2023-06-01 | -41.04 | $25.69 | 440945 |
| 2023-05-31 | -44.28 | $25.56 | 586135 |
| 2023-05-30 | -32.34 | $26.04 | 557900 |
| 2023-05-26 | -52.64 | $25.83 | 379800 |
| 2023-05-25 | -58.38 | $25.53 | 473827 |
| 2023-05-24 | -50.66 | $25.94 | 417331 |
| 2023-05-23 | -38.98 | $26.56 | 488431 |
| 2023-05-22 | -70.00 | $25.72 | 383630 |
| 2023-05-19 | -84.40 | $24.80 | 560641 |
| 2023-05-18 | -80.69 | $25.27 | 654438 |
| 2023-05-17 | -76.48 | $25.71 | 701000 |
| 2023-05-16 | -90.30 | $24.31 | 328200 |
| 2023-05-15 | -89.03 | $24.44 | 365346 |
| 2023-05-12 | -97.26 | $23.60 | 263530 |
| 2023-05-11 | -95.00 | $23.90 | 351823 |
| 2023-05-10 | -90.18 | $24.44 | 547835 |
| 2023-05-09 | -91.91 | $24.28 | 343620 |
| 2023-05-08 | -89.41 | $24.57 | 428700 |
| 2023-05-05 | -82.19 | $25.41 | 848000 |
| 2023-05-04 | -93.63 | $24.08 | 900800 |
| 2023-05-03 | -97.58 | $25.30 | 711601 |
| 2023-05-02 | -94.51 | $25.66 | 731507 |
| 2023-05-01 | -99.64 | $27.03 | 697511 |
| 2023-04-28 | -81.18 | $28.62 | 839522 |
| 2023-04-27 | -88.10 | $28.11 | 724943 |
| 2023-04-26 | -96.41 | $27.37 | 652445 |
| 2023-04-25 | -98.94 | $27.53 | 1.3M |
| 2023-04-24 | -87.75 | $32.45 | 443315 |
| 2023-04-21 | -88.97 | $32.40 | 541020 |
| 2023-04-20 | -65.93 | $33.34 | 289849 |
| 2023-04-19 | -67.34 | $33.41 | 395732 |
| 2023-04-18 | -92.90 | $32.29 | 620501 |
| 2023-04-17 | -82.64 | $33.17 | 819848 |
| 2023-04-14 | -93.90 | $32.89 | 606210 |
| 2023-04-13 | -73.25 | $33.92 | 420943 |
| 2023-04-12 | -67.11 | $34.20 | 562800 |
| 2023-04-11 | -66.03 | $34.31 | 518414 |
| 2023-04-10 | -73.20 | $34.04 | 453800 |
| 2023-04-06 | -87.46 | $33.21 | 647400 |
| 2023-04-05 | -76.29 | $33.91 | 557329 |
| 2023-04-04 | -70.41 | $34.43 | 433101 |
| 2023-04-03 | -68.46 | $34.82 | 410832 |
| 2023-03-31 | -69.98 | $35.05 | 404738 |
| 2023-03-30 | -71.26 | $34.94 | 561300 |
| 2023-03-29 | -69.86 | $35.06 | 413800 |
| 2023-03-28 | -69.04 | $35.13 | 385404 |
| 2023-03-27 | -70.56 | $35.00 | 538400 |
| 2023-03-24 | -70.44 | $35.01 | 772515 |
| 2023-03-23 | -82.24 | $34.00 | 852343 |
| 2023-03-22 | -78.62 | $34.31 | 770115 |
| 2023-03-21 | -59.23 | $35.97 | 935100 |
| 2023-03-20 | -75.47 | $34.58 | 1.4M |
| 2023-03-17 | -71.26 | $34.94 | 16.0M |
| 2023-03-16 | -49.88 | $36.77 | 1.1M |
| 2023-03-15 | -64.60 | $35.51 | 1.1M |
| 2023-03-14 | -59.35 | $35.96 | 1.4M |
| 2023-03-13 | -85.28 | $33.74 | 2.1M |
| 2023-03-10 | -73.38 | $36.16 | 1.5M |
| 2023-03-09 | -96.69 | $36.36 | 1.2M |
| 2023-03-08 | -55.30 | $38.64 | 894300 |
| 2023-03-07 | -53.00 | $38.74 | 1.1M |
| 2023-03-06 | -19.82 | $40.18 | 2.5M |
| 2023-03-03 | -85.75 | $37.21 | 257600 |
| 2023-03-02 | -94.07 | $36.95 | 192200 |
| 2023-03-01 | -89.97 | $37.41 | 208900 |
| 2023-02-28 | -88.40 | $37.46 | 439723 |
| 2023-02-27 | -86.83 | $37.51 | 264033 |
| 2023-02-24 | -86.21 | $37.53 | 235518 |
| 2023-02-23 | -86.56 | $37.64 | 143128 |
| 2023-02-22 | -89.18 | $37.56 | 231900 |
| 2023-02-21 | -86.19 | $37.41 | 250426 |
| 2023-02-17 | -51.06 | $38.12 | 212243 |
| 2023-02-16 | -48.76 | $37.92 | 189824 |
| 2023-02-15 | -34.08 | $38.46 | 157006 |
| 2023-02-14 | -35.02 | $38.41 | 210500 |
| 2023-02-13 | -27.34 | $38.82 | 339500 |
| 2023-02-10 | -31.65 | $38.59 | 313817 |
| 2023-02-09 | -35.58 | $38.38 | 283803 |
| 2023-02-08 | -19.29 | $39.25 | 257500 |
| 2023-02-07 | -16.29 | $39.41 | 349009 |
| 2023-02-06 | -14.04 | $39.53 | 475300 |
| 2023-02-03 | -2.06 | $40.17 | 312036 |
| 2023-02-02 | -0.92 | $39.96 | 297600 |
| 2023-02-01 | -9.58 | $39.12 | 240143 |
| 2023-01-31 | -0.24 | $38.69 | 279700 |
| 2023-01-30 | -16.71 | $37.83 | 205700 |
| 2023-01-27 | -6.94 | $38.21 | 246032 |
| 2023-01-26 | -11.31 | $38.04 | 202940 |
| 2023-01-25 | -19.54 | $37.72 | 332500 |
| 2023-01-24 | -13.11 | $37.97 | 519500 |
| 2023-01-23 | -17.45 | $36.55 | 193500 |
| 2023-01-20 | -22.74 | $36.38 | 316600 |
| 2023-01-19 | -46.73 | $35.61 | 214734 |
| 2023-01-18 | -50.78 | $35.48 | 207600 |
| 2023-01-17 | -22.92 | $36.31 | 284000 |
| 2023-01-13 | -11.46 | $36.71 | 193437 |
| 2023-01-12 | -8.31 | $36.82 | 215600 |
| 2023-01-11 | -16.57 | $36.44 | 121700 |
| 2023-01-10 | -23.96 | $36.19 | 181635 |
| 2023-01-09 | -23.67 | $36.20 | 162122 |
| 2023-01-06 | -13.61 | $36.54 | 247137 |
| 2023-01-05 | -45.56 | $35.46 | 236846 |
| 2023-01-04 | -53.85 | $35.18 | 155240 |
| 2023-01-03 | -52.96 | $35.21 | 168900 |
| 2022-12-30 | -55.03 | $35.14 | 159600 |
| 2022-12-29 | -51.18 | $35.27 | 166415 |
| 2022-12-28 | -65.68 | $34.78 | 149800 |
| 2022-12-27 | -57.10 | $35.07 | 94500 |
| 2022-12-23 | -60.95 | $34.94 | 120200 |
| 2022-12-22 | -62.72 | $34.88 | 212700 |
| 2022-12-21 | -68.93 | $34.67 | 206542 |
| 2022-12-20 | -84.02 | $34.16 | 250300 |
| 2022-12-19 | -83.14 | $34.19 | 255510 |
| 2022-12-16 | -87.28 | $34.05 | 857822 |
| 2022-12-15 | -86.90 | $34.08 | 362244 |
| 2022-12-14 | -55.36 | $35.14 | 245100 |
| 2022-12-13 | -38.99 | $35.69 | 320332 |
| 2022-12-12 | -19.68 | $36.17 | 282922 |
| 2022-12-09 | -16.19 | $36.28 | 260300 |
| 2022-12-08 | -1.32 | $36.63 | 241331 |
| 2022-12-07 | -4.26 | $36.16 | 257300 |
| 2022-12-06 | -24.11 | $35.60 | 232300 |
| 2022-12-05 | -28.72 | $35.47 | 294508 |
| 2022-12-02 | -0.71 | $36.26 | 275805 |
| 2022-12-01 | -3.58 | $35.93 | 270700 |
| 2022-11-30 | -6.54 | $35.67 | 579700 |
| 2022-11-29 | -46.59 | $34.57 | 188445 |
| 2022-11-28 | -44.18 | $34.63 | 261100 |
| 2022-11-25 | -12.05 | $35.43 | 109441 |
| 2022-11-23 | -35.34 | $34.85 | 178500 |
| 2022-11-22 | -13.44 | $35.39 | 210125 |
| 2022-11-21 | -30.82 | $34.79 | 239200 |
| 2022-11-18 | -45.00 | $34.29 | 275000 |
| 2022-11-17 | -47.16 | $33.90 | 190045 |
| 2022-11-16 | -26.48 | $34.34 | 244600 |
| 2022-11-15 | -18.67 | $34.75 | 202000 |
| 2022-11-14 | -23.62 | $34.49 | 163622 |
| 2022-11-11 | -23.81 | $34.48 | 207200 |
| 2022-11-10 | -3.18 | $35.35 | 340035 |
| 2022-11-09 | -30.59 | $33.68 | 204300 |
| 2022-11-08 | -17.79 | $34.27 | 175012 |
| 2022-11-07 | -14.10 | $34.44 | 198447 |
| 2022-11-04 | -4.34 | $34.67 | 171300 |
| 2022-11-03 | -21.92 | $33.90 | 184200 |
| 2022-11-02 | -24.43 | $33.79 | 366200 |
| 2022-11-01 | -14.84 | $34.21 | 168800 |
| 2022-10-31 | -7.31 | $34.54 | 208000 |
| 2022-10-28 | -4.42 | $34.60 | 329527 |
| 2022-10-27 | -14.19 | $34.07 | 179900 |
| 2022-10-26 | -15.44 | $33.71 | 187300 |
| 2022-10-25 | -21.48 | $33.44 | 355900 |
| 2022-10-24 | -38.02 | $32.77 | 360300 |
| 2022-10-21 | -46.67 | $32.42 | 320111 |
| 2022-10-20 | -71.36 | $31.42 | 290408 |
| 2022-10-19 | -28.15 | $33.17 | 216215 |
| 2022-10-18 | -20.24 | $33.65 | 193618 |
| 2022-10-17 | -21.88 | $33.58 | 179428 |
| 2022-10-14 | -46.88 | $32.56 | 155400 |
| 2022-10-13 | -42.26 | $32.76 | 195721 |
| 2022-10-12 | -76.67 | $31.27 | 132513 |
| 2022-10-11 | -73.90 | $31.39 | 203323 |
| 2022-10-10 | -72.29 | $31.46 | 125900 |
| 2022-10-07 | -77.60 | $31.23 | 240022 |
| 2022-10-06 | -59.12 | $32.03 | 146300 |
| 2022-10-05 | -53.81 | $32.26 | 141805 |
| 2022-10-04 | -48.27 | $32.50 | 272329 |
| 2022-10-03 | -76.91 | $31.26 | 220333 |
| 2022-09-30 | -97.23 | $30.38 | 330700 |
| 2022-09-29 | -92.92 | $31.31 | 197600 |
| 2022-09-28 | -80.63 | $32.01 | 250400 |
| 2022-09-27 | -91.25 | $31.67 | 171133 |
| 2022-09-26 | -91.92 | $32.20 | 161400 |
| 2022-09-23 | -81.15 | $32.48 | 201100 |
| 2022-09-22 | -59.62 | $33.04 | 162100 |
| 2022-09-21 | -36.15 | $33.65 | 191400 |
| 2022-09-20 | -9.23 | $34.35 | 201600 |
| 2022-09-19 | -12.63 | $34.48 | 285700 |
| 2022-09-16 | -63.69 | $33.33 | 447743 |
| 2022-09-15 | -55.38 | $33.69 | 444000 |
| 2022-09-14 | -61.42 | $33.46 | 290719 |
| 2022-09-13 | -60.37 | $33.50 | 359100 |
| 2022-09-12 | -35.17 | $34.46 | 291322 |
| 2022-09-09 | -52.23 | $33.81 | 194205 |
| 2022-09-08 | -62.99 | $33.40 | 248100 |
| 2022-09-07 | -60.89 | $33.48 | 518515 |
| 2022-09-06 | -87.40 | $32.47 | 365700 |
| 2022-09-02 | -95.50 | $32.19 | 165900 |
| 2022-09-01 | -91.69 | $32.38 | 139200 |
| 2022-08-31 | -98.24 | $32.45 | 156105 |
| 2022-08-30 | -91.93 | $32.84 | 172900 |
| 2022-08-29 | -85.71 | $33.16 | 220200 |
| 2022-08-26 | -84.72 | $33.36 | 208600 |
| 2022-08-25 | -68.06 | $33.84 | 150937 |
| 2022-08-24 | -76.39 | $33.60 | 201743 |
| 2022-08-23 | -66.67 | $33.88 | 184400 |
| 2022-08-22 | -50.00 | $34.36 | 230600 |
| 2022-08-19 | -22.57 | $35.15 | 176642 |
| 2022-08-18 | 0.00 | $35.80 | 161617 |
| 2022-08-17 | -8.68 | $35.55 | 202800 |
| 2022-08-16 | -5.56 | $35.64 | 119700 |
| 2022-08-15 | -0.87 | $35.19 | 235800 |
| 2022-08-12 | -5.63 | $34.93 | 198529 |
| 2022-08-11 | -39.25 | $34.21 | 184900 |
| 2022-08-10 | -31.49 | $34.14 | 389749 |
| 2022-08-09 | -58.48 | $33.36 | 371720 |
| 2022-08-08 | -50.87 | $33.58 | 339224 |
| 2022-08-05 | -59.86 | $33.32 | 340700 |
| 2022-08-04 | -63.67 | $33.21 | 189600 |
| 2022-08-03 | -44.29 | $33.77 | 276329 |
| 2022-08-02 | -46.71 | $33.70 | 176236 |
| 2022-08-01 | -26.30 | $34.29 | 320018 |
| 2022-07-29 | -15.92 | $34.59 | 279400 |
| 2022-07-28 | -32.18 | $34.12 | 353300 |
| 2022-07-27 | -43.25 | $33.80 | 354100 |
| 2022-07-26 | -44.98 | $33.75 | 224414 |
| 2022-07-25 | -25.26 | $34.32 | 299816 |
| 2022-07-22 | -25.61 | $34.31 | 354607 |
| 2022-07-21 | -8.30 | $34.81 | 478820 |
| 2022-07-20 | -4.50 | $34.92 | 255705 |
| 2022-07-19 | -14.84 | $34.57 | 255600 |
| 2022-07-18 | -45.70 | $33.61 | 271918 |
| 2022-07-15 | -36.62 | $33.69 | 367122 |
| 2022-07-14 | -67.04 | $32.61 | 179300 |
| 2022-07-13 | -55.49 | $33.02 | 161400 |
| 2022-07-12 | -32.96 | $33.82 | 202134 |
| 2022-07-11 | -30.14 | $33.92 | 207136 |
| 2022-07-08 | -22.54 | $34.19 | 173117 |
| 2022-07-07 | -18.03 | $34.35 | 436900 |
| 2022-07-06 | -23.72 | $34.27 | 229600 |
| 2022-07-05 | -19.14 | $34.44 | 432303 |
| 2022-07-01 | -16.98 | $34.52 | 412524 |
| 2022-06-30 | -33.15 | $33.92 | 388300 |
| 2022-06-29 | -34.56 | $33.94 | 363922 |
| 2022-06-28 | -35.71 | $33.96 | 372500 |
| 2022-06-27 | -37.76 | $33.88 | 321200 |
| 2022-06-24 | -38.01 | $33.87 | 807100 |
| 2022-06-23 | -63.27 | $32.88 | 324500 |
| 2022-06-22 | -55.87 | $33.17 | 315500 |
| 2022-06-21 | -60.20 | $33.00 | 439300 |
| 2022-06-17 | -69.39 | $32.64 | 1.0M |
| 2022-06-16 | -95.66 | $31.61 | 345736 |
| 2022-06-15 | -73.71 | $32.64 | 428305 |
| 2022-06-14 | -89.97 | $32.04 | 476100 |
| 2022-06-13 | -97.77 | $31.86 | 456747 |
| 2022-06-10 | -95.47 | $32.62 | 430008 |
| 2022-06-09 | -93.39 | $33.10 | 316500 |
| 2022-06-08 | -55.56 | $34.16 | 256800 |
| 2022-06-07 | -29.63 | $34.91 | 247600 |
| 2022-06-06 | -51.44 | $34.38 | 188400 |
| 2022-06-03 | -57.20 | $34.24 | 171825 |
| 2022-06-02 | -32.51 | $34.84 | 256737 |
| 2022-06-01 | -73.33 | $33.88 | 313647 |
| 2022-05-31 | -19.22 | $35.26 | 415519 |
| 2022-05-27 | -24.31 | $35.13 | 170037 |
| 2022-05-26 | -36.47 | $34.82 | 194700 |
| 2022-05-25 | -50.59 | $34.46 | 213802 |
| 2022-05-24 | -58.43 | $34.26 | 162100 |
| 2022-05-23 | -53.33 | $34.39 | 188634 |
| 2022-05-20 | -79.24 | $34.07 | 256711 |
| 2022-05-19 | -97.64 | $33.67 | 310502 |
| 2022-05-18 | -84.01 | $34.41 | 259847 |
| 2022-05-17 | -70.13 | $35.13 | 187305 |
| 2022-05-16 | -90.94 | $34.05 | 197300 |
| 2022-05-13 | -88.44 | $34.18 | 252000 |
| 2022-05-12 | -82.08 | $34.51 | 254323 |
| 2022-05-11 | -81.80 | $34.59 | 351900 |
| 2022-05-10 | -86.11 | $34.37 | 276237 |
| 2022-05-09 | -79.65 | $34.70 | 310447 |
| 2022-05-06 | -85.32 | $34.41 | 212300 |
| 2022-05-05 | -77.69 | $34.80 | 273930 |
| 2022-05-04 | -62.23 | $35.59 | 237341 |
| 2022-05-03 | -78.08 | $34.78 | 209345 |
| 2022-05-02 | -84.15 | $34.47 | 252100 |
| 2022-04-29 | -97.65 | $33.78 | 255925 |
| 2022-04-28 | -89.60 | $34.98 | 300200 |
| 2022-04-27 | -96.77 | $34.68 | 238000 |
| 2022-04-26 | -99.30 | $34.80 | 335842 |
| 2022-04-25 | -83.50 | $35.64 | 450400 |
| 2022-04-22 | -73.43 | $36.10 | 382910 |
| 2022-04-21 | -46.87 | $37.16 | 434900 |
| 2022-04-20 | -26.07 | $37.99 | 243900 |
| 2022-04-19 | -46.48 | $37.47 | 468200 |
| 2022-04-18 | -79.22 | $36.00 | 245400 |
| 2022-04-14 | -82.83 | $35.85 | 258300 |
| 2022-04-13 | -73.78 | $36.30 | 141231 |
| 2022-04-12 | -85.50 | $35.82 | 240923 |
| 2022-04-11 | -84.92 | $35.85 | 191700 |
| 2022-04-08 | -89.08 | $35.68 | 343034 |
| 2022-04-07 | -94.01 | $35.40 | 249300 |
| 2022-04-06 | -99.81 | $35.58 | 203600 |
| 2022-04-05 | -91.77 | $36.28 | 263300 |
| 2022-04-04 | -92.18 | $36.26 | 198546 |
| 2022-04-01 | -94.06 | $36.62 | 352116 |
| 2022-03-31 | -97.83 | $36.69 | 291300 |
| 2022-03-30 | -93.73 | $37.30 | 334423 |
| 2022-03-29 | -63.55 | $38.80 | 177704 |
| 2022-03-28 | -82.23 | $38.18 | 214900 |
| 2022-03-25 | -71.63 | $38.58 | 345100 |
| 2022-03-24 | -93.49 | $37.84 | 130509 |
| 2022-03-23 | -96.73 | $37.88 | 378600 |
| 2022-03-22 | -64.92 | $39.08 | 163200 |
| 2022-03-21 | -75.97 | $38.68 | 182404 |
| 2022-03-18 | -64.36 | $39.10 | 757030 |
| 2022-03-17 | -58.95 | $39.53 | 161117 |
| 2022-03-16 | -46.78 | $40.04 | 191236 |
| 2022-03-15 | -63.72 | $39.33 | 155310 |
| 2022-03-14 | -58.00 | $39.57 | 159100 |
| 2022-03-11 | -55.61 | $39.67 | 257600 |
| 2022-03-10 | -69.93 | $39.07 | 223900 |
| 2022-03-09 | -68.74 | $39.12 | 174824 |
| 2022-03-08 | -93.79 | $38.07 | 378900 |
| 2022-03-07 | -100.00 | $37.81 | 319439 |
| 2022-03-04 | -75.31 | $39.01 | 297400 |
| 2022-03-03 | -40.55 | $40.39 | 259600 |
| 2022-03-02 | -36.02 | $40.57 | 263600 |
| 2022-03-01 | -81.11 | $38.78 | 384325 |
| 2022-02-28 | -34.51 | $40.63 | 428943 |
| 2022-02-25 | -15.87 | $41.37 | 450329 |
| 2022-02-24 | -69.27 | $39.25 | 310000 |
| 2022-02-23 | -70.49 | $39.97 | 202100 |
| 2022-02-22 | -49.65 | $40.57 | 272000 |
| 2022-02-18 | -31.46 | $40.99 | 242300 |
| 2022-02-17 | -38.01 | $40.78 | 282943 |
| 2022-02-16 | -12.66 | $41.55 | 149600 |
| 2022-02-15 | -9.43 | $41.67 | 266512 |
| 2022-02-14 | -60.05 | $40.34 | 217200 |
| 2022-02-11 | -55.41 | $40.52 | 298800 |
| 2022-02-10 | -63.66 | $40.20 | 292428 |
| 2022-02-09 | -61.60 | $40.28 | 185342 |
| 2022-02-08 | -36.60 | $41.25 | 232100 |
| 2022-02-07 | -56.96 | $40.46 | 143246 |
| 2022-02-04 | -57.47 | $40.44 | 259100 |
| 2022-02-03 | -68.81 | $40.00 | 312700 |
| 2022-02-02 | -68.81 | $40.00 | 387800 |
| 2022-02-01 | -28.88 | $41.33 | 305000 |
| 2022-01-31 | -38.24 | $40.72 | 380900 |
| 2022-01-28 | -38.66 | $40.54 | 542404 |
| 2022-01-27 | -55.54 | $39.61 | 563024 |
| 2022-01-26 | -34.30 | $40.78 | 533223 |
| 2022-01-25 | -30.31 | $41.00 | 482936 |
| 2022-01-24 | -51.36 | $39.84 | 467634 |
| 2022-01-21 | -58.10 | $39.37 | 460700 |
| 2022-01-20 | -41.92 | $40.00 | 240600 |
| 2022-01-19 | -19.84 | $40.97 | 345616 |
| 2022-01-18 | -10.04 | $41.81 | 272200 |
| 2022-01-14 | -1.96 | $42.12 | 198345 |
| 2022-01-13 | -4.65 | $41.90 | 330232 |
| 2022-01-12 | -4.87 | $41.32 | 268400 |
| 2022-01-11 | -3.56 | $41.42 | 188834 |
| 2022-01-10 | -3.18 | $41.40 | 350800 |
| 2022-01-07 | -1.80 | $41.19 | 280125 |
| 2022-01-06 | -2.74 | $41.12 | 365600 |
| 2022-01-05 | -7.67 | $39.45 | 304400 |
| 2022-01-04 | -8.85 | $39.18 | 320800 |
| 2022-01-03 | -13.62 | $37.90 | 207849 |
| 2021-12-31 | -25.48 | $37.29 | 101500 |
| 2021-12-30 | -18.99 | $37.36 | 147142 |
| 2021-12-29 | -10.36 | $37.85 | 145625 |
| 2021-12-28 | -5.18 | $38.17 | 194106 |
| 2021-12-27 | -1.20 | $38.05 | 256837 |
| 2021-12-23 | -7.40 | $37.44 | 156300 |
| 2021-12-22 | -4.95 | $37.11 | 205106 |
| 2021-12-21 | -14.26 | $36.64 | 498200 |
| 2021-12-20 | -31.88 | $35.75 | 408600 |
| 2021-12-17 | -21.58 | $36.27 | 1.3M |
| 2021-12-16 | -18.02 | $36.45 | 339800 |
| 2021-12-15 | -14.55 | $35.95 | 490245 |
| 2021-12-14 | -17.14 | $35.84 | 425900 |
| 2021-12-13 | -34.07 | $35.29 | 453200 |
| 2021-12-10 | -33.82 | $35.46 | 329000 |
| 2021-12-09 | -62.26 | $34.25 | 162949 |
| 2021-12-08 | -55.64 | $34.59 | 206700 |
| 2021-12-07 | -52.14 | $34.77 | 285000 |
| 2021-12-06 | -43.33 | $35.24 | 349335 |
| 2021-12-03 | -65.18 | $34.11 | 368507 |
| 2021-12-02 | -64.41 | $34.15 | 593000 |
| 2021-12-01 | -96.90 | $32.49 | 318340 |
| 2021-11-30 | -96.72 | $32.51 | 286600 |
| 2021-11-29 | -96.22 | $33.28 | 221600 |
| 2021-11-26 | -89.26 | $33.63 | 241924 |
| 2021-11-24 | -62.95 | $35.69 | 105307 |
| 2021-11-23 | -50.78 | $36.16 | 160106 |
| 2021-11-22 | -55.96 | $35.96 | 233200 |
| 2021-11-19 | -84.46 | $34.86 | 249500 |
| 2021-11-18 | -88.43 | $35.14 | 318200 |
| 2021-11-17 | -77.74 | $35.50 | 147121 |
| 2021-11-16 | -57.27 | $36.19 | 184300 |
| 2021-11-15 | -54.60 | $36.28 | 189200 |
| 2021-11-12 | -47.48 | $36.52 | 170049 |
| 2021-11-11 | -34.28 | $37.07 | 187200 |
| 2021-11-10 | -38.24 | $36.93 | 147614 |
| 2021-11-09 | -38.81 | $36.91 | 232817 |
| 2021-11-08 | -29.18 | $37.25 | 155300 |
| 2021-11-05 | -45.33 | $36.80 | 474200 |
| 2021-11-04 | -61.87 | $36.18 | 273800 |
| 2021-11-03 | -30.40 | $37.36 | 499349 |
| 2021-11-02 | -37.33 | $37.10 | 224400 |
| 2021-11-01 | -22.40 | $37.66 | 339104 |
| 2021-10-29 | -70.13 | $35.87 | 221300 |
| 2021-10-28 | -82.93 | $35.39 | 190600 |
| 2021-10-27 | -99.47 | $34.77 | 340600 |
| 2021-10-26 | -68.33 | $36.86 | 214701 |
| 2021-10-25 | -48.75 | $37.33 | 233006 |
| 2021-10-22 | -48.63 | $36.90 | 484000 |
| 2021-10-21 | -35.59 | $37.29 | 136900 |
| 2021-10-20 | -19.28 | $37.64 | 142744 |
| 2021-10-19 | -33.88 | $36.86 | 179900 |
| 2021-10-18 | -32.47 | $36.75 | 156300 |
| 2021-10-15 | -19.41 | $37.38 | 256600 |
| 2021-10-14 | -19.06 | $37.40 | 239814 |
| 2021-10-13 | -23.40 | $37.15 | 195900 |
| 2021-10-12 | -18.89 | $37.41 | 160929 |
| 2021-10-11 | -16.64 | $37.54 | 169218 |
| 2021-10-08 | -2.26 | $38.36 | 126400 |
| 2021-10-07 | -5.34 | $38.05 | 354026 |
| 2021-10-06 | -10.38 | $37.74 | 127500 |
| 2021-10-05 | -6.98 | $37.93 | 122501 |
| 2021-10-04 | -7.16 | $37.92 | 238900 |
| 2021-10-01 | -4.89 | $37.79 | 166400 |
| 2021-09-30 | -16.60 | $36.85 | 172200 |
| 2021-09-29 | -6.88 | $37.33 | 139300 |
| 2021-09-28 | -15.99 | $36.88 | 215000 |
| 2021-09-27 | -12.74 | $37.25 | 319400 |
| 2021-09-24 | -42.21 | $35.77 | 191100 |
| 2021-09-23 | -50.57 | $35.33 | 234521 |
| 2021-09-22 | -72.43 | $34.18 | 270700 |
| 2021-09-21 | -86.50 | $33.44 | 364643 |
| 2021-09-20 | -84.88 | $33.53 | 351534 |
| 2021-09-17 | -85.43 | $34.15 | 1.7M |
| 2021-09-16 | -94.04 | $33.76 | 335600 |
| 2021-09-15 | -89.40 | $33.97 | 392000 |
| 2021-09-14 | -96.69 | $33.64 | 312100 |
| 2021-09-13 | -91.78 | $34.56 | 276531 |
| 2021-09-10 | -97.88 | $34.50 | 208001 |
| 2021-09-09 | -95.52 | $35.00 | 317700 |
| 2021-09-08 | -94.63 | $35.03 | 284900 |
| 2021-09-07 | -98.06 | $35.67 | 305100 |
| 2021-09-03 | -89.33 | $36.19 | 143229 |
| 2021-09-02 | -94.85 | $36.36 | 145500 |
| 2021-09-01 | -62.64 | $36.54 | 117600 |
| 2021-08-31 | -37.50 | $37.00 | 220100 |
| 2021-08-30 | -39.89 | $36.80 | 201100 |
| 2021-08-27 | -6.27 | $37.98 | 286900 |
| 2021-08-26 | -42.45 | $36.71 | 210942 |
| 2021-08-25 | -17.66 | $37.58 | 182244 |
| 2021-08-24 | -17.09 | $37.60 | 166000 |
| 2021-08-23 | -19.66 | $37.51 | 215329 |
| 2021-08-20 | -20.23 | $37.49 | 228200 |
| 2021-08-19 | -40.17 | $36.79 | 230600 |
| 2021-08-18 | -32.64 | $36.95 | 228000 |
| 2021-08-17 | -25.85 | $37.21 | 196000 |
| 2021-08-16 | -16.96 | $37.53 | 205500 |
| 2021-08-13 | -12.50 | $37.67 | 233800 |
| 2021-08-12 | -2.89 | $37.99 | 264639 |
| 2021-08-11 | -0.73 | $38.06 | 243910 |
| 2021-08-10 | -1.15 | $37.39 | 152120 |
| 2021-08-09 | -18.44 | $36.79 | 289500 |
| 2021-08-06 | -5.00 | $37.19 | 248300 |
| 2021-08-05 | -32.78 | $35.97 | 134300 |
| 2021-08-04 | -54.52 | $35.32 | 266300 |
| 2021-08-03 | -42.47 | $35.68 | 311100 |
| 2021-08-02 | -63.55 | $35.05 | 316400 |
| 2021-07-30 | -49.50 | $35.47 | 301520 |
| 2021-07-29 | -33.96 | $36.06 | 193000 |
| 2021-07-28 | -43.08 | $35.77 | 403719 |
| 2021-07-27 | -46.86 | $35.65 | 335900 |
| 2021-07-26 | -50.30 | $35.61 | 303000 |
| 2021-07-23 | -70.59 | $35.16 | 433101 |
| 2021-07-22 | -87.75 | $34.46 | 392200 |
| 2021-07-21 | -51.47 | $35.94 | 320800 |
| 2021-07-20 | -66.18 | $35.34 | 480016 |
ADX — Average Directional Index
MODERATE_TRENDMeasures trend strength on a scale of 0-100
Latest Value
24.44
2026-07-17
Close Price
$42.65
Vol: 1.3MAverage Directional Index - Detailed Analysis
Minimum
7.84
Average
19.27
Maximum
47.40
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 24.44 | $42.65 | 1.3M |
| 2026-07-16 | 23.76 | $43.25 | 1.6M |
| 2026-07-15 | 23.04 | $42.35 | 1.1M |
| 2026-07-14 | 22.67 | $41.82 | 1.0M |
| 2026-07-13 | 22.41 | $42.02 | 952458 |
| 2026-07-10 | 22.15 | $42.06 | 810221 |
| 2026-07-09 | 21.96 | $41.56 | 1.1M |
| 2026-07-08 | 21.92 | $40.68 | 1.3M |
| 2026-07-07 | 22.08 | $41.57 | 849600 |
| 2026-07-06 | 21.32 | $42.20 | 834204 |
| 2026-07-02 | 20.05 | $42.26 | 1.1M |
| 2026-07-01 | 18.72 | $43.19 | 1.7M |
| 2026-06-30 | 17.29 | $42.31 | 1.4M |
| 2026-06-29 | 16.17 | $42.27 | 1.9M |
| 2026-06-26 | 15.08 | $41.86 | 4.7M |
| 2026-06-25 | 14.08 | $41.67 | 1.0M |
| 2026-06-24 | 13.11 | $40.81 | 1.3M |
| 2026-06-23 | 12.37 | $40.36 | 882209 |
| 2026-06-22 | 11.88 | $39.62 | 735922 |
| 2026-06-18 | 11.68 | $39.16 | 2.3M |
| 2026-06-17 | 11.77 | $38.68 | 1.7M |
| 2026-06-16 | 11.87 | $39.61 | 905707 |
| 2026-06-15 | 11.17 | $39.55 | 831300 |
| 2026-06-12 | 10.32 | $40.30 | 868645 |
| 2026-06-11 | 9.70 | $39.50 | 869535 |
| 2026-06-10 | 9.51 | $38.77 | 913463 |
| 2026-06-09 | 9.48 | $38.63 | 1.0M |
| 2026-06-08 | 9.44 | $37.92 | 617500 |
| 2026-06-05 | 9.83 | $37.96 | 784700 |
| 2026-06-04 | 10.09 | $37.76 | 1.6M |
| 2026-06-03 | 10.13 | $36.34 | 1.8M |
| 2026-06-02 | 9.86 | $37.65 | 789307 |
| 2026-06-01 | 9.79 | $36.88 | 863200 |
| 2026-05-29 | 9.72 | $37.62 | 933513 |
| 2026-05-28 | 10.21 | $37.74 | 661559 |
| 2026-05-27 | 10.64 | $37.64 | 791147 |
| 2026-05-26 | 10.93 | $38.20 | 1.0M |
| 2026-05-22 | 11.31 | $37.56 | 947505 |
| 2026-05-21 | 11.60 | $37.67 | 968446 |
| 2026-05-20 | 11.91 | $37.68 | 997640 |
| 2026-05-19 | 12.23 | $36.67 | 873900 |
| 2026-05-18 | 11.84 | $36.79 | 869900 |
| 2026-05-15 | 11.54 | $36.33 | 980900 |
| 2026-05-14 | 11.22 | $36.84 | 952900 |
| 2026-05-13 | 11.33 | $36.48 | 1.2M |
| 2026-05-12 | 11.45 | $37.04 | 1.1M |
| 2026-05-11 | 11.58 | $36.99 | 849347 |
| 2026-05-08 | 12.10 | $37.96 | 707347 |
| 2026-05-07 | 12.19 | $37.82 | 776848 |
| 2026-05-06 | 12.29 | $38.39 | 1.0M |
| 2026-05-05 | 12.20 | $37.84 | 643600 |
| 2026-05-04 | 12.55 | $37.21 | 879313 |
| 2026-05-01 | 13.11 | $37.91 | 1.2M |
| 2026-04-30 | 13.71 | $37.65 | 1.6M |
| 2026-04-29 | 14.30 | $37.17 | 864400 |
| 2026-04-28 | 14.98 | $38.10 | 849821 |
| 2026-04-27 | 15.23 | $38.01 | 871008 |
| 2026-04-24 | 15.61 | $37.40 | 1.1M |
| 2026-04-23 | 16.07 | $37.91 | 1.4M |
| 2026-04-22 | 16.55 | $37.22 | 1.3M |
| 2026-04-21 | 17.31 | $37.56 | 1.9M |
| 2026-04-20 | 17.89 | $38.73 | 1.6M |
| 2026-04-17 | 17.79 | $38.87 | 1.3M |
| 2026-04-16 | 17.69 | $37.83 | 686742 |
| 2026-04-15 | 18.37 | $38.03 | 1.0M |
| 2026-04-14 | 19.08 | $38.03 | 603531 |
| 2026-04-13 | 19.52 | $38.34 | 814100 |
| 2026-04-10 | 19.97 | $38.03 | 889733 |
| 2026-04-09 | 20.20 | $38.78 | 896300 |
| 2026-04-08 | 20.43 | $37.72 | 889800 |
| 2026-04-07 | 20.99 | $36.49 | 852713 |
| 2026-04-06 | 21.77 | $36.33 | 852809 |
| 2026-04-02 | 22.48 | $36.09 | 869314 |
| 2026-04-01 | 23.07 | $35.99 | 955747 |
| 2026-03-31 | 24.04 | $35.74 | 1.3M |
| 2026-03-30 | 24.77 | $34.66 | 886420 |
| 2026-03-27 | 25.07 | $34.79 | 847100 |
| 2026-03-26 | 25.43 | $35.52 | 1.0M |
| 2026-03-25 | 25.89 | $35.33 | 1.0M |
| 2026-03-24 | 26.49 | $34.94 | 866000 |
| 2026-03-23 | 26.80 | $34.69 | 1.5M |
| 2026-03-20 | 27.28 | $34.27 | 2.4M |
| 2026-03-19 | 26.72 | $34.17 | 1.0M |
| 2026-03-18 | 26.12 | $33.81 | 1.4M |
| 2026-03-17 | 25.60 | $34.51 | 955531 |
| 2026-03-16 | 25.16 | $34.20 | 859100 |
| 2026-03-13 | 24.76 | $34.30 | 1.0M |
| 2026-03-12 | 24.33 | $34.42 | 1.0M |
| 2026-03-11 | 23.88 | $34.90 | 719346 |
| 2026-03-10 | 23.59 | $35.40 | 1.7M |
| 2026-03-09 | 23.29 | $35.15 | 1.4M |
| 2026-03-06 | 22.54 | $35.49 | 1.0M |
| 2026-03-05 | 22.11 | $36.56 | 809148 |
| 2026-03-04 | 22.18 | $37.34 | 726238 |
| 2026-03-03 | 22.77 | $37.55 | 900100 |
| 2026-03-02 | 23.38 | $37.62 | 1.3M |
| 2026-02-27 | 24.08 | $37.06 | 1.4M |
| 2026-02-26 | 25.05 | $39.51 | 922800 |
| 2026-02-25 | 25.57 | $39.09 | 577957 |
| 2026-02-24 | 26.61 | $38.46 | 1.1M |
| 2026-02-23 | 27.74 | $38.87 | 1.5M |
| 2026-02-20 | 28.71 | $40.65 | 754300 |
| 2026-02-19 | 29.05 | $39.92 | 837500 |
| 2026-02-18 | 29.75 | $39.96 | 835800 |
| 2026-02-17 | 30.16 | $40.29 | 709700 |
| 2026-02-13 | 30.65 | $40.23 | 943701 |
| 2026-02-12 | 31.41 | $40.30 | 898542 |
| 2026-02-11 | 31.93 | $41.00 | 1.1M |
| 2026-02-10 | 31.61 | $41.25 | 679725 |
| 2026-02-09 | 31.16 | $41.76 | 716002 |
| 2026-02-06 | 30.15 | $41.78 | 826419 |
| 2026-02-05 | 29.09 | $41.27 | 1.2M |
| 2026-02-04 | 28.09 | $41.18 | 946100 |
| 2026-02-03 | 26.89 | $40.52 | 1.4M |
| 2026-02-02 | 26.07 | $39.57 | 1.1M |
| 2026-01-30 | 25.52 | $38.84 | 1.5M |
| 2026-01-29 | 25.11 | $39.20 | 1.3M |
| 2026-01-28 | 24.60 | $38.90 | 1.6M |
| 2026-01-27 | 24.02 | $39.32 | 819343 |
| 2026-01-26 | 23.54 | $38.95 | 1.2M |
| 2026-01-23 | 23.09 | $38.87 | 1.6M |
| 2026-01-22 | 22.41 | $39.67 | 1.8M |
| 2026-01-21 | 21.39 | $39.99 | 2.7M |
| 2026-01-20 | 20.53 | $37.36 | 792114 |
| 2026-01-16 | 20.40 | $38.34 | 1.4M |
| 2026-01-15 | 19.53 | $38.36 | 900600 |
| 2026-01-14 | 18.79 | $37.30 | 770719 |
| 2026-01-13 | 18.59 | $36.65 | 1.2M |
| 2026-01-12 | 18.64 | $36.75 | 1.1M |
| 2026-01-09 | 18.53 | $37.44 | 871000 |
| 2026-01-08 | 18.10 | $37.48 | 1.2M |
| 2026-01-07 | 17.69 | $36.74 | 1.2M |
| 2026-01-06 | 17.58 | $36.91 | 1.1M |
| 2026-01-05 | 17.59 | $36.15 | 848600 |
| 2026-01-02 | 17.83 | $35.52 | 905016 |
| 2025-12-31 | 18.70 | $35.30 | 581825 |
| 2025-12-30 | 19.39 | $35.54 | 736923 |
| 2025-12-29 | 19.82 | $36.16 | 595034 |
| 2025-12-26 | 19.69 | $36.40 | 460818 |
| 2025-12-24 | 19.49 | $36.58 | 347900 |
| 2025-12-23 | 19.36 | $36.33 | 1.1M |
| 2025-12-22 | 19.21 | $36.53 | 1.3M |
| 2025-12-19 | 18.89 | $36.60 | 3.1M |
| 2025-12-18 | 18.59 | $36.77 | 1.7M |
| 2025-12-17 | 17.97 | $36.89 | 1.2M |
| 2025-12-16 | 17.29 | $36.62 | 1.2M |
| 2025-12-15 | 16.79 | $36.85 | 1.7M |
| 2025-12-12 | 16.21 | $36.65 | 1.3M |
| 2025-12-11 | 15.72 | $36.65 | 2.0M |
| 2025-12-10 | 15.26 | $36.00 | 2.8M |
| 2025-12-09 | 14.92 | $34.54 | 1.6M |
| 2025-12-08 | 15.55 | $34.28 | 1.3M |
| 2025-12-05 | 16.14 | $34.39 | 1.3M |
| 2025-12-04 | 16.93 | $34.98 | 687403 |
| 2025-12-03 | 17.18 | $34.98 | 1.0M |
| 2025-12-02 | 17.45 | $34.13 | 963944 |
| 2025-12-01 | 18.04 | $34.45 | 913825 |
| 2025-11-28 | 18.75 | $33.83 | 519733 |
| 2025-11-26 | 19.70 | $34.03 | 1.5M |
| 2025-11-25 | 20.51 | $34.26 | 1.5M |
| 2025-11-24 | 21.37 | $32.79 | 881519 |
| 2025-11-21 | 21.86 | $32.87 | 1.6M |
| 2025-11-20 | 22.29 | $31.67 | 1.5M |
| 2025-11-19 | 22.74 | $32.26 | 1.0M |
| 2025-11-18 | 22.54 | $31.43 | 844100 |
| 2025-11-17 | 21.76 | $31.29 | 1.3M |
| 2025-11-14 | 21.04 | $32.50 | 884742 |
| 2025-11-13 | 20.60 | $32.73 | 1.2M |
| 2025-11-12 | 20.52 | $32.71 | 1.2M |
| 2025-11-11 | 20.55 | $32.72 | 604437 |
| 2025-11-10 | 20.36 | $32.66 | 924638 |
| 2025-11-07 | 20.19 | $32.74 | 891800 |
| 2025-11-06 | 19.81 | $32.36 | 904800 |
| 2025-11-05 | 19.58 | $32.80 | 1.1M |
| 2025-11-04 | 19.33 | $32.37 | 1.0M |
| 2025-11-03 | 18.74 | $32.99 | 911911 |
| 2025-10-31 | 18.12 | $32.52 | 1.4M |
| 2025-10-30 | 17.69 | $32.47 | 1.1M |
| 2025-10-29 | 17.31 | $32.82 | 1.6M |
| 2025-10-28 | 16.99 | $33.40 | 935700 |
| 2025-10-27 | 17.01 | $33.76 | 869658 |
| 2025-10-24 | 17.17 | $34.09 | 847600 |
| 2025-10-23 | 17.27 | $32.93 | 2.2M |
| 2025-10-22 | 17.15 | $34.02 | 1.1M |
| 2025-10-21 | 17.65 | $34.13 | 758400 |
| 2025-10-20 | 18.28 | $34.32 | 965500 |
| 2025-10-17 | 18.94 | $33.91 | 1.2M |
| 2025-10-16 | 19.31 | $32.91 | 1.8M |
| 2025-10-15 | 19.70 | $34.97 | 961100 |
| 2025-10-14 | 20.10 | $36.00 | 700000 |
| 2025-10-13 | 20.55 | $34.55 | 702708 |
| 2025-10-10 | 21.24 | $33.57 | 1.5M |
| 2025-10-09 | 21.96 | $36.08 | 910708 |
| 2025-10-08 | 21.93 | $36.10 | 1.0M |
| 2025-10-07 | 21.73 | $35.97 | 1.2M |
| 2025-10-06 | 21.32 | $36.13 | 863552 |
| 2025-10-03 | 20.90 | $35.68 | 825332 |
| 2025-10-02 | 20.88 | $35.12 | 872400 |
| 2025-10-01 | 21.34 | $35.19 | 893800 |
| 2025-09-30 | 21.89 | $35.29 | 990836 |
| 2025-09-29 | 22.42 | $35.60 | 1.1M |
| 2025-09-26 | 22.39 | $35.97 | 851249 |
| 2025-09-25 | 22.63 | $35.63 | 826104 |
| 2025-09-24 | 22.93 | $35.67 | 819500 |
| 2025-09-23 | 23.09 | $35.79 | 1.0M |
| 2025-09-22 | 23.08 | $36.05 | 1.0M |
| 2025-09-19 | 23.16 | $36.54 | 3.5M |
| 2025-09-18 | 22.82 | $36.56 | 1.2M |
| 2025-09-17 | 22.47 | $35.22 | 1.0M |
| 2025-09-16 | 22.29 | $34.72 | 723500 |
| 2025-09-15 | 22.93 | $34.96 | 923100 |
| 2025-09-12 | 23.22 | $35.42 | 781246 |
| 2025-09-11 | 22.97 | $35.38 | 799233 |
| 2025-09-10 | 22.77 | $35.21 | 510526 |
| 2025-09-09 | 22.64 | $35.13 | 748739 |
| 2025-09-08 | 22.41 | $35.50 | 805141 |
| 2025-09-05 | 22.17 | $35.75 | 694602 |
| 2025-09-04 | 21.53 | $36.02 | 666400 |
| 2025-09-03 | 21.13 | $35.57 | 703000 |
| 2025-09-02 | 20.75 | $35.45 | 1.2M |
| 2025-08-29 | 20.58 | $35.73 | 769100 |
| 2025-08-28 | 19.85 | $35.51 | 584800 |
| 2025-08-27 | 19.09 | $35.68 | 809248 |
| 2025-08-26 | 18.34 | $35.15 | 859626 |
| 2025-08-25 | 17.73 | $34.91 | 882704 |
| 2025-08-22 | 16.99 | $35.25 | 1.5M |
| 2025-08-21 | 16.20 | $33.32 | 753009 |
| 2025-08-20 | 16.37 | $33.65 | 1.1M |
| 2025-08-19 | 16.41 | $33.79 | 764900 |
| 2025-08-18 | 16.28 | $33.61 | 956319 |
| 2025-08-15 | 16.36 | $33.60 | 1.2M |
| 2025-08-14 | 16.23 | $34.20 | 955518 |
| 2025-08-13 | 16.16 | $34.27 | 1.4M |
| 2025-08-12 | 16.08 | $33.40 | 1.0M |
| 2025-08-11 | 16.48 | $31.90 | 839940 |
| 2025-08-08 | 16.94 | $32.04 | 1.4M |
| 2025-08-07 | 17.20 | $31.39 | 1.5M |
| 2025-08-06 | 17.48 | $31.69 | 1.8M |
| 2025-08-05 | 18.03 | $31.68 | 1.5M |
| 2025-08-04 | 18.37 | $31.23 | 1.5M |
| 2025-08-01 | 18.44 | $31.30 | 1.5M |
| 2025-07-31 | 18.52 | $31.70 | 1.0M |
| 2025-07-30 | 19.36 | $32.23 | 1.3M |
| 2025-07-29 | 20.20 | $32.94 | 1.4M |
| 2025-07-28 | 20.60 | $32.86 | 1.0M |
| 2025-07-25 | 20.81 | $33.08 | 1.1M |
| 2025-07-24 | 21.04 | $33.09 | 1.6M |
| 2025-07-23 | 20.84 | $33.68 | 1.5M |
| 2025-07-22 | 20.78 | $33.17 | 799300 |
| 2025-07-21 | 20.90 | $32.98 | 1.1M |
| 2025-07-18 | 21.03 | $33.22 | 851000 |
| 2025-07-17 | 21.12 | $33.40 | 1.2M |
| 2025-07-16 | 21.35 | $32.44 | 1.1M |
| 2025-07-15 | 22.11 | $31.97 | 1.1M |
| 2025-07-14 | 22.56 | $33.33 | 1.0M |
| 2025-07-11 | 22.06 | $33.14 | 697238 |
| 2025-07-10 | 21.47 | $33.67 | 841904 |
| 2025-07-09 | 20.76 | $33.24 | 873298 |
| 2025-07-08 | 20.12 | $33.32 | 1.1M |
| 2025-07-07 | 19.45 | $33.01 | 1.1M |
| 2025-07-03 | 18.75 | $33.54 | 599700 |
| 2025-07-02 | 17.67 | $33.19 | 949900 |
| 2025-07-01 | 16.75 | $32.66 | 1.2M |
| 2025-06-30 | 15.79 | $31.28 | 1.2M |
| 2025-06-27 | 15.50 | $31.27 | 4.1M |
| 2025-06-26 | 15.20 | $31.43 | 3.4M |
| 2025-06-25 | 15.05 | $30.79 | 886700 |
| 2025-06-24 | 15.04 | $31.19 | 1.4M |
| 2025-06-23 | 14.97 | $30.65 | 1.7M |
| 2025-06-20 | 15.36 | $29.86 | 6.3M |
| 2025-06-18 | 15.94 | $30.03 | 1.6M |
| 2025-06-17 | 16.49 | $30.06 | 1.3M |
| 2025-06-16 | 17.02 | $30.50 | 1.5M |
| 2025-06-13 | 17.37 | $30.75 | 1.4M |
| 2025-06-12 | 17.52 | $31.52 | 1.3M |
| 2025-06-11 | 17.37 | $31.74 | 2.5M |
| 2025-06-10 | 16.98 | $32.24 | 2.4M |
| 2025-06-09 | 16.35 | $31.30 | 2.0M |
| 2025-06-06 | 16.12 | $30.60 | 843018 |
| 2025-06-05 | 16.31 | $29.99 | 1.1M |
| 2025-06-04 | 16.93 | $29.80 | 960600 |
| 2025-06-03 | 17.44 | $30.22 | 1.1M |
| 2025-06-02 | 17.98 | $29.67 | 1.5M |
| 2025-05-30 | 18.85 | $30.02 | 1.4M |
| 2025-05-29 | 19.49 | $30.16 | 1.6M |
| 2025-05-28 | 20.23 | $29.81 | 1.0M |
| 2025-05-27 | 21.02 | $29.97 | 810200 |
| 2025-05-23 | 21.93 | $28.81 | 1.2M |
| 2025-05-22 | 22.72 | $29.34 | 1.2M |
| 2025-05-21 | 23.88 | $29.45 | 756700 |
| 2025-05-20 | 24.76 | $30.37 | 658225 |
| 2025-05-19 | 25.10 | $30.55 | 841535 |
| 2025-05-16 | 25.47 | $30.96 | 822720 |
| 2025-05-15 | 25.60 | $31.13 | 1.3M |
| 2025-05-14 | 25.68 | $31.08 | 1.2M |
| 2025-05-13 | 25.67 | $31.44 | 854839 |
| 2025-05-12 | 25.65 | $31.23 | 2.1M |
| 2025-05-09 | 25.63 | $29.29 | 1.3M |
| 2025-05-08 | 26.41 | $29.40 | 1.4M |
| 2025-05-07 | 27.26 | $28.66 | 1.7M |
| 2025-05-06 | 28.42 | $28.45 | 946100 |
| 2025-05-05 | 29.64 | $29.10 | 1.5M |
| 2025-05-02 | 30.74 | $29.06 | 888209 |
| 2025-05-01 | 32.12 | $28.13 | 1.5M |
| 2025-04-30 | 33.70 | $27.70 | 1.6M |
| 2025-04-29 | 35.08 | $27.84 | 1.5M |
| 2025-04-28 | 36.64 | $27.49 | 2.6M |
| 2025-04-25 | 38.11 | $26.90 | 5.9M |
| 2025-04-24 | 39.36 | $26.46 | 2.3M |
| 2025-04-23 | 40.36 | $26.33 | 3.4M |
| 2025-04-22 | 41.56 | $25.51 | 1.2M |
| 2025-04-21 | 41.83 | $24.60 | 1.5M |
| 2025-04-17 | 41.49 | $24.72 | 1.3M |
| 2025-04-16 | 41.27 | $24.74 | 1.6M |
| 2025-04-15 | 40.86 | $24.70 | 2.5M |
| 2025-04-14 | 40.42 | $24.10 | 2.4M |
| 2025-04-11 | 39.44 | $23.85 | 1.9M |
| 2025-04-10 | 38.28 | $23.89 | 2.4M |
| 2025-04-09 | 37.13 | $26.36 | 4.8M |
| 2025-04-08 | 36.02 | $24.28 | 2.9M |
| 2025-04-07 | 34.22 | $24.99 | 2.4M |
| 2025-04-04 | 32.36 | $25.50 | 2.5M |
| 2025-04-03 | 30.49 | $27.28 | 2.0M |
| 2025-04-02 | 28.98 | $30.66 | 2.3M |
| 2025-04-01 | 28.18 | $30.24 | 1.9M |
| 2025-03-31 | 27.39 | $31.14 | 10.8M |
| 2025-03-28 | 26.55 | $30.68 | 1.4M |
| 2025-03-27 | 25.82 | $31.68 | 1.4M |
| 2025-03-26 | 25.56 | $31.90 | 1.4M |
| 2025-03-25 | 25.44 | $32.34 | 1.4M |
| 2025-03-24 | 25.62 | $32.92 | 892300 |
| 2025-03-21 | 25.65 | $32.01 | 3.3M |
| 2025-03-20 | 25.09 | $32.29 | 1.1M |
| 2025-03-19 | 24.73 | $32.54 | 1.0M |
| 2025-03-18 | 24.34 | $32.67 | 1.0M |
| 2025-03-17 | 23.94 | $32.63 | 1.7M |
| 2025-03-14 | 23.54 | $32.37 | 1.2M |
| 2025-03-13 | 22.66 | $31.91 | 732028 |
| 2025-03-12 | 21.74 | $32.04 | 1.4M |
| 2025-03-11 | 20.41 | $31.88 | 1.4M |
| 2025-03-10 | 19.02 | $32.26 | 1.8M |
| 2025-03-07 | 17.71 | $33.14 | 1.2M |
| 2025-03-06 | 16.58 | $33.42 | 1.4M |
| 2025-03-05 | 15.53 | $34.06 | 939248 |
| 2025-03-04 | 14.69 | $34.35 | 1.1M |
| 2025-03-03 | 13.80 | $35.13 | 942700 |
| 2025-02-28 | 13.33 | $35.67 | 1.2M |
| 2025-02-27 | 13.08 | $35.27 | 715300 |
| 2025-02-26 | 12.71 | $35.30 | 836401 |
| 2025-02-25 | 12.19 | $35.23 | 1.1M |
| 2025-02-24 | 11.76 | $35.16 | 833236 |
| 2025-02-21 | 11.35 | $35.26 | 899100 |
| 2025-02-20 | 10.93 | $36.76 | 561701 |
| 2025-02-19 | 11.11 | $37.59 | 691620 |
| 2025-02-18 | 11.61 | $37.76 | 745800 |
| 2025-02-14 | 12.12 | $37.45 | 494325 |
| 2025-02-13 | 12.61 | $37.97 | 723928 |
| 2025-02-12 | 13.17 | $37.75 | 1.0M |
| 2025-02-11 | 13.82 | $38.82 | 1.2M |
| 2025-02-10 | 14.41 | $38.25 | 963308 |
| 2025-02-07 | 15.06 | $38.39 | 947223 |
| 2025-02-06 | 15.78 | $39.07 | 967608 |
| 2025-02-05 | 16.57 | $38.33 | 875900 |
| 2025-02-04 | 17.09 | $38.15 | 688700 |
| 2025-02-03 | 17.60 | $36.99 | 1.1M |
| 2025-01-31 | 17.69 | $37.77 | 791103 |
| 2025-01-30 | 18.19 | $37.41 | 693400 |
| 2025-01-29 | 18.48 | $37.35 | 922024 |
| 2025-01-28 | 18.77 | $37.59 | 869712 |
| 2025-01-27 | 19.17 | $37.64 | 1.9M |
| 2025-01-24 | 19.42 | $36.56 | 846502 |
| 2025-01-23 | 19.48 | $36.57 | 1.0M |
| 2025-01-22 | 19.54 | $37.87 | 1.2M |
| 2025-01-21 | 20.36 | $38.27 | 1.1M |
| 2025-01-17 | 21.35 | $37.87 | 706245 |
| 2025-01-16 | 22.22 | $37.60 | 502409 |
| 2025-01-15 | 23.05 | $38.12 | 606521 |
| 2025-01-14 | 24.13 | $37.73 | 1.7M |
| 2025-01-13 | 24.51 | $35.68 | 746900 |
| 2025-01-10 | 23.61 | $34.96 | 968800 |
| 2025-01-08 | 22.65 | $36.50 | 698013 |
| 2025-01-07 | 22.21 | $36.53 | 1.2M |
| 2025-01-06 | 21.76 | $36.99 | 1.4M |
| 2025-01-03 | 21.64 | $37.22 | 575900 |
| 2025-01-02 | 21.23 | $36.95 | 563407 |
| 2024-12-31 | 20.98 | $37.88 | 806100 |
| 2024-12-30 | 21.09 | $37.85 | 424018 |
| 2024-12-27 | 21.07 | $38.08 | 587801 |
| 2024-12-26 | 21.06 | $38.63 | 706325 |
| 2024-12-24 | 21.14 | $38.26 | 208900 |
| 2024-12-23 | 20.90 | $37.96 | 486429 |
| 2024-12-20 | 20.65 | $37.84 | 2.3M |
| 2024-12-19 | 20.38 | $37.15 | 998900 |
| 2024-12-18 | 20.19 | $37.46 | 1.2M |
| 2024-12-17 | 20.03 | $39.63 | 800300 |
| 2024-12-16 | 20.86 | $40.85 | 934800 |
| 2024-12-13 | 21.76 | $40.95 | 633200 |
| 2024-12-12 | 22.56 | $41.31 | 712732 |
| 2024-12-11 | 23.20 | $41.72 | 658543 |
| 2024-12-10 | 23.46 | $41.88 | 525514 |
| 2024-12-09 | 23.73 | $42.17 | 720448 |
| 2024-12-06 | 23.73 | $42.39 | 1.2M |
| 2024-12-05 | 23.94 | $42.05 | 628000 |
| 2024-12-04 | 24.15 | $42.79 | 713731 |
| 2024-12-03 | 24.16 | $42.79 | 925837 |
| 2024-12-02 | 23.95 | $43.06 | 1.2M |
| 2024-11-29 | 23.72 | $42.43 | 367100 |
| 2024-11-27 | 23.72 | $42.24 | 570600 |
| 2024-11-26 | 23.45 | $42.57 | 795923 |
| 2024-11-25 | 22.93 | $43.55 | 767610 |
| 2024-11-22 | 22.03 | $42.63 | 832300 |
| 2024-11-21 | 21.51 | $41.89 | 448437 |
| 2024-11-20 | 21.14 | $41.24 | 454308 |
| 2024-11-19 | 20.96 | $41.76 | 1.1M |
| 2024-11-18 | 20.51 | $42.10 | 401332 |
| 2024-11-15 | 19.62 | $42.48 | 1.5M |
| 2024-11-14 | 18.69 | $42.65 | 545435 |
| 2024-11-13 | 17.45 | $42.56 | 632729 |
| 2024-11-12 | 16.14 | $42.73 | 1.4M |
| 2024-11-11 | 14.80 | $43.04 | 1.2M |
| 2024-11-08 | 13.40 | $41.66 | 1.6M |
| 2024-11-07 | 12.26 | $41.92 | 1.8M |
| 2024-11-06 | 11.00 | $43.14 | 2.9M |
| 2024-11-05 | 9.70 | $37.86 | 918400 |
| 2024-11-04 | 10.15 | $37.04 | 706000 |
| 2024-11-01 | 10.41 | $37.61 | 710909 |
| 2024-10-31 | 10.72 | $37.80 | 814916 |
| 2024-10-30 | 10.95 | $38.35 | 852412 |
| 2024-10-29 | 11.10 | $38.10 | 935100 |
| 2024-10-28 | 11.67 | $38.06 | 1.1M |
| 2024-10-25 | 12.27 | $36.81 | 1.4M |
| 2024-10-24 | 12.87 | $37.10 | 1.5M |
| 2024-10-23 | 13.12 | $36.81 | 2.1M |
| 2024-10-22 | 13.32 | $36.44 | 4.1M |
| 2024-10-21 | 13.24 | $36.21 | 8.5M |
| 2024-10-18 | 13.32 | $38.81 | 260100 |
| 2024-10-17 | 13.25 | $39.55 | 230500 |
| 2024-10-16 | 12.97 | $39.36 | 315003 |
| 2024-10-15 | 12.47 | $38.92 | 429404 |
| 2024-10-14 | 11.94 | $38.61 | 310600 |
| 2024-10-11 | 12.03 | $37.88 | 342500 |
| 2024-10-10 | 12.37 | $36.63 | 293900 |
| 2024-10-09 | 12.29 | $36.60 | 270500 |
| 2024-10-08 | 12.26 | $36.33 | 251500 |
| 2024-10-07 | 12.23 | $36.67 | 393736 |
| 2024-10-04 | 12.18 | $37.00 | 405600 |
| 2024-10-03 | 12.39 | $36.25 | 344812 |
| 2024-10-02 | 12.04 | $36.13 | 331438 |
| 2024-10-01 | 11.79 | $36.28 | 257200 |
| 2024-09-30 | 11.60 | $37.67 | 476400 |
| 2024-09-27 | 11.75 | $37.11 | 300144 |
| 2024-09-26 | 12.01 | $37.08 | 341100 |
| 2024-09-25 | 12.13 | $37.02 | 276934 |
| 2024-09-24 | 12.22 | $37.52 | 293546 |
| 2024-09-23 | 12.60 | $38.47 | 350500 |
| 2024-09-20 | 13.11 | $38.61 | 1.4M |
| 2024-09-19 | 13.53 | $39.35 | 431904 |
| 2024-09-18 | 13.95 | $38.33 | 406614 |
| 2024-09-17 | 14.38 | $38.20 | 314100 |
| 2024-09-16 | 14.59 | $38.14 | 296140 |
| 2024-09-13 | 15.20 | $37.73 | 336300 |
| 2024-09-12 | 15.82 | $36.96 | 222800 |
| 2024-09-11 | 16.10 | $36.78 | 330800 |
| 2024-09-10 | 16.28 | $37.42 | 245500 |
| 2024-09-09 | 16.82 | $37.55 | 494443 |
| 2024-09-06 | 17.50 | $37.21 | 328500 |
| 2024-09-05 | 18.33 | $38.05 | 227508 |
| 2024-09-04 | 18.96 | $38.60 | 517500 |
| 2024-09-03 | 19.61 | $39.01 | 537700 |
| 2024-08-30 | 19.71 | $39.68 | 340900 |
| 2024-08-29 | 19.55 | $39.63 | 583409 |
| 2024-08-28 | 19.41 | $39.38 | 325900 |
| 2024-08-27 | 19.36 | $38.70 | 249207 |
| 2024-08-26 | 19.56 | $39.28 | 351814 |
| 2024-08-23 | 19.37 | $39.56 | 493500 |
| 2024-08-22 | 19.22 | $37.49 | 386036 |
| 2024-08-21 | 20.05 | $37.14 | 191809 |
| 2024-08-20 | 21.08 | $37.01 | 449300 |
| 2024-08-19 | 22.10 | $37.91 | 312300 |
| 2024-08-16 | 22.99 | $37.47 | 415100 |
| 2024-08-15 | 24.01 | $36.80 | 587414 |
| 2024-08-14 | 25.22 | $36.00 | 393508 |
| 2024-08-13 | 26.23 | $36.23 | 396910 |
| 2024-08-12 | 27.25 | $35.91 | 433128 |
| 2024-08-09 | 28.42 | $36.62 | 291320 |
| 2024-08-08 | 29.26 | $36.81 | 290200 |
| 2024-08-07 | 30.27 | $36.30 | 649400 |
| 2024-08-06 | 31.34 | $36.46 | 427226 |
| 2024-08-05 | 32.58 | $36.68 | 677211 |
| 2024-08-02 | 33.87 | $37.64 | 839000 |
| 2024-08-01 | 35.23 | $39.17 | 698700 |
| 2024-07-31 | 35.87 | $41.29 | 697300 |
| 2024-07-30 | 34.91 | $41.66 | 336438 |
| 2024-07-29 | 34.00 | $41.01 | 386623 |
| 2024-07-26 | 33.04 | $41.89 | 547000 |
| 2024-07-25 | 31.71 | $41.17 | 786540 |
| 2024-07-24 | 30.45 | $40.36 | 701303 |
| 2024-07-23 | 28.56 | $40.51 | 568501 |
| 2024-07-22 | 26.57 | $40.16 | 516134 |
| 2024-07-19 | 24.66 | $38.93 | 935515 |
| 2024-07-18 | 22.78 | $39.16 | 700100 |
| 2024-07-17 | 20.81 | $39.78 | 759100 |
| 2024-07-16 | 18.85 | $38.43 | 618000 |
| 2024-07-15 | 17.07 | $36.68 | 560100 |
| 2024-07-12 | 15.58 | $35.78 | 630400 |
| 2024-07-11 | 14.33 | $35.78 | 838900 |
| 2024-07-10 | 13.18 | $34.08 | 307048 |
| 2024-07-09 | 12.90 | $33.14 | 261112 |
| 2024-07-08 | 13.25 | $32.46 | 382900 |
| 2024-07-05 | 13.69 | $32.43 | 402100 |
| 2024-07-03 | 14.09 | $32.93 | 309516 |
| 2024-07-02 | 14.14 | $33.33 | 453428 |
| 2024-07-01 | 14.40 | $32.73 | 406900 |
| 2024-06-28 | 14.69 | $32.85 | 1.3M |
| 2024-06-27 | 15.17 | $31.94 | 310000 |
| 2024-06-26 | 15.50 | $31.57 | 380205 |
| 2024-06-25 | 15.66 | $31.03 | 323000 |
| 2024-06-24 | 15.99 | $31.63 | 387603 |
| 2024-06-21 | 16.33 | $31.13 | 1.3M |
| 2024-06-20 | 16.33 | $31.48 | 308533 |
| 2024-06-18 | 16.51 | $31.52 | 374721 |
| 2024-06-17 | 16.69 | $31.37 | 448827 |
| 2024-06-14 | 16.50 | $30.90 | 315500 |
| 2024-06-13 | 16.13 | $31.47 | 203600 |
| 2024-06-12 | 15.92 | $31.81 | 369239 |
| 2024-06-11 | 16.00 | $31.05 | 477044 |
| 2024-06-10 | 15.04 | $30.73 | 304562 |
| 2024-06-07 | 14.13 | $31.60 | 297400 |
| 2024-06-06 | 13.52 | $31.69 | 249547 |
| 2024-06-05 | 12.98 | $31.58 | 243500 |
| 2024-06-04 | 12.38 | $31.42 | 347200 |
| 2024-06-03 | 11.75 | $32.04 | 247700 |
| 2024-05-31 | 11.38 | $32.63 | 326400 |
| 2024-05-30 | 11.23 | $32.12 | 271055 |
| 2024-05-29 | 10.70 | $31.58 | 475600 |
| 2024-05-28 | 9.67 | $31.95 | 291317 |
| 2024-05-24 | 8.97 | $32.33 | 255137 |
| 2024-05-23 | 8.40 | $32.31 | 273344 |
| 2024-05-22 | 7.84 | $33.49 | 269507 |
| 2024-05-21 | 8.05 | $33.75 | 262681 |
| 2024-05-20 | 8.27 | $33.48 | 305022 |
| 2024-05-17 | 8.67 | $34.37 | 336300 |
| 2024-05-16 | 8.71 | $33.96 | 280500 |
| 2024-05-15 | 9.15 | $34.13 | 245200 |
| 2024-05-14 | 9.62 | $33.78 | 224443 |
| 2024-05-13 | 9.87 | $33.38 | 297507 |
| 2024-05-10 | 10.14 | $33.79 | 218900 |
| 2024-05-09 | 10.60 | $34.13 | 260000 |
| 2024-05-08 | 11.11 | $33.79 | 210424 |
| 2024-05-07 | 11.60 | $33.71 | 344700 |
| 2024-05-06 | 12.05 | $33.63 | 364437 |
| 2024-05-03 | 12.65 | $33.48 | 301000 |
| 2024-05-02 | 13.30 | $33.34 | 318600 |
| 2024-05-01 | 13.66 | $32.62 | 354800 |
| 2024-04-30 | 13.97 | $31.77 | 275200 |
| 2024-04-29 | 13.73 | $32.57 | 499800 |
| 2024-04-26 | 13.76 | $32.28 | 244833 |
| 2024-04-25 | 13.77 | $32.48 | 439226 |
| 2024-04-24 | 13.79 | $33.11 | 590021 |
| 2024-04-23 | 13.71 | $32.88 | 703237 |
| 2024-04-22 | 13.62 | $33.57 | 304125 |
| 2024-04-19 | 14.29 | $33.22 | 513300 |
| 2024-04-18 | 14.57 | $32.18 | 446700 |
| 2024-04-17 | 14.36 | $31.82 | 1.7M |
| 2024-04-16 | 13.97 | $31.80 | 454600 |
| 2024-04-15 | 13.21 | $31.88 | 273435 |
| 2024-04-12 | 12.45 | $32.06 | 380800 |
| 2024-04-11 | 11.75 | $32.35 | 339741 |
| 2024-04-10 | 11.07 | $32.46 | 494101 |
| 2024-04-09 | 10.38 | $34.17 | 310300 |
| 2024-04-08 | 10.53 | $34.00 | 339008 |
| 2024-04-05 | 10.45 | $33.47 | 308800 |
| 2024-04-04 | 10.01 | $33.20 | 434400 |
| 2024-04-03 | 9.66 | $33.05 | 537800 |
| 2024-04-02 | 9.19 | $33.73 | 3.6M |
| 2024-04-01 | 9.06 | $34.83 | 1.7M |
| 2024-03-28 | 9.51 | $35.31 | 703815 |
| 2024-03-27 | 9.63 | $35.53 | 290000 |
| 2024-03-26 | 9.92 | $34.05 | 273000 |
| 2024-03-25 | 10.37 | $34.65 | 185400 |
| 2024-03-22 | 10.58 | $34.73 | 310200 |
| 2024-03-21 | 10.87 | $35.06 | 303109 |
| 2024-03-20 | 11.10 | $34.52 | 352809 |
| 2024-03-19 | 11.49 | $33.19 | 298000 |
| 2024-03-18 | 11.43 | $33.30 | 272700 |
| 2024-03-15 | 11.41 | $33.65 | 725749 |
| 2024-03-14 | 11.38 | $33.10 | 298000 |
| 2024-03-13 | 11.35 | $33.94 | 253900 |
| 2024-03-12 | 11.88 | $34.32 | 256341 |
| 2024-03-11 | 12.36 | $34.80 | 453948 |
| 2024-03-08 | 12.60 | $35.05 | 298114 |
| 2024-03-07 | 12.69 | $34.67 | 264100 |
| 2024-03-06 | 12.85 | $34.21 | 293800 |
| 2024-03-05 | 13.18 | $34.20 | 349301 |
| 2024-03-04 | 13.86 | $32.79 | 228400 |
| 2024-03-01 | 14.39 | $33.14 | 184812 |
| 2024-02-29 | 14.55 | $33.26 | 214103 |
| 2024-02-28 | 15.08 | $32.86 | 285322 |
| 2024-02-27 | 15.35 | $33.34 | 254800 |
| 2024-02-26 | 15.72 | $33.12 | 271100 |
| 2024-02-23 | 16.05 | $33.40 | 489800 |
| 2024-02-22 | 16.39 | $32.80 | 282200 |
| 2024-02-21 | 16.38 | $33.06 | 255719 |
| 2024-02-20 | 16.56 | $33.54 | 170600 |
| 2024-02-16 | 16.92 | $33.92 | 263200 |
| 2024-02-15 | 17.57 | $34.77 | 287800 |
| 2024-02-14 | 18.25 | $33.35 | 221914 |
| 2024-02-13 | 18.17 | $32.58 | 485300 |
| 2024-02-12 | 17.94 | $34.25 | 391200 |
| 2024-02-09 | 18.40 | $33.60 | 407400 |
| 2024-02-08 | 18.37 | $33.00 | 319617 |
| 2024-02-07 | 17.99 | $33.36 | 474543 |
| 2024-02-06 | 17.60 | $33.19 | 428528 |
| 2024-02-05 | 17.54 | $33.83 | 430442 |
| 2024-02-02 | 17.65 | $34.18 | 356119 |
| 2024-02-01 | 17.76 | $34.03 | 482100 |
| 2024-01-31 | 17.88 | $34.16 | 366600 |
| 2024-01-30 | 18.81 | $35.85 | 169800 |
| 2024-01-29 | 18.80 | $35.87 | 235800 |
| 2024-01-26 | 18.81 | $35.49 | 191316 |
| 2024-01-25 | 18.88 | $35.22 | 442400 |
| 2024-01-24 | 18.95 | $35.26 | 313739 |
| 2024-01-23 | 18.95 | $35.30 | 444306 |
| 2024-01-22 | 18.96 | $35.82 | 497639 |
| 2024-01-19 | 19.32 | $35.02 | 316600 |
| 2024-01-18 | 20.19 | $34.12 | 257000 |
| 2024-01-17 | 21.08 | $34.08 | 237900 |
| 2024-01-16 | 21.93 | $34.43 | 258407 |
| 2024-01-12 | 22.89 | $35.19 | 179300 |
| 2024-01-11 | 23.51 | $35.28 | 559800 |
| 2024-01-10 | 24.45 | $35.78 | 211600 |
| 2024-01-09 | 24.94 | $35.80 | 186500 |
| 2024-01-08 | 25.37 | $36.33 | 230500 |
| 2024-01-05 | 25.63 | $35.93 | 252200 |
| 2024-01-04 | 25.93 | $35.45 | 285108 |
| 2024-01-03 | 26.49 | $35.04 | 333300 |
| 2024-01-02 | 27.09 | $36.45 | 256421 |
| 2023-12-29 | 27.00 | $36.54 | 234100 |
| 2023-12-28 | 26.58 | $37.20 | 248743 |
| 2023-12-27 | 25.70 | $37.63 | 215348 |
| 2023-12-26 | 24.59 | $37.53 | 222705 |
| 2023-12-22 | 23.45 | $36.57 | 228300 |
| 2023-12-21 | 22.45 | $36.22 | 229317 |
| 2023-12-20 | 21.57 | $35.83 | 531447 |
| 2023-12-19 | 20.65 | $36.60 | 422534 |
| 2023-12-18 | 19.31 | $36.09 | 429016 |
| 2023-12-15 | 18.03 | $36.49 | 1.8M |
| 2023-12-14 | 16.73 | $36.22 | 591536 |
| 2023-12-13 | 15.24 | $34.85 | 563800 |
| 2023-12-12 | 14.21 | $32.96 | 373700 |
| 2023-12-11 | 13.82 | $32.91 | 422800 |
| 2023-12-08 | 13.18 | $33.83 | 492500 |
| 2023-12-07 | 12.37 | $33.01 | 303100 |
| 2023-12-06 | 11.93 | $32.28 | 251100 |
| 2023-12-05 | 11.36 | $32.07 | 298500 |
| 2023-12-04 | 11.12 | $32.67 | 346100 |
| 2023-12-01 | 10.88 | $32.00 | 379800 |
| 2023-11-30 | 10.89 | $30.57 | 372200 |
| 2023-11-29 | 11.43 | $30.86 | 413913 |
| 2023-11-28 | 11.87 | $30.70 | 374200 |
| 2023-11-27 | 12.43 | $30.90 | 215036 |
| 2023-11-24 | 12.84 | $31.56 | 102641 |
| 2023-11-22 | 12.96 | $31.37 | 186600 |
| 2023-11-21 | 13.08 | $31.61 | 269900 |
| 2023-11-20 | 12.91 | $32.16 | 315839 |
| 2023-11-17 | 12.60 | $32.04 | 255900 |
| 2023-11-16 | 12.23 | $31.63 | 279016 |
| 2023-11-15 | 11.93 | $32.21 | 304626 |
| 2023-11-14 | 11.48 | $32.05 | 459248 |
| 2023-11-13 | 11.03 | $30.25 | 402110 |
| 2023-11-10 | 11.41 | $29.78 | 212615 |
| 2023-11-09 | 11.99 | $29.63 | 256517 |
| 2023-11-08 | 12.61 | $30.44 | 174900 |
| 2023-11-07 | 12.86 | $30.90 | 267000 |
| 2023-11-06 | 12.73 | $31.75 | 366022 |
| 2023-11-03 | 12.12 | $31.99 | 442300 |
| 2023-11-02 | 11.45 | $30.62 | 337300 |
| 2023-11-01 | 11.39 | $28.85 | 214300 |
| 2023-10-31 | 11.49 | $28.81 | 227200 |
| 2023-10-30 | 11.81 | $28.82 | 344300 |
| 2023-10-27 | 11.96 | $28.07 | 352700 |
| 2023-10-26 | 11.92 | $28.23 | 250819 |
| 2023-10-25 | 12.05 | $27.74 | 357018 |
| 2023-10-24 | 11.58 | $27.45 | 407611 |
| 2023-10-23 | 11.07 | $27.73 | 301703 |
| 2023-10-20 | 10.89 | $27.81 | 473800 |
| 2023-10-19 | 10.82 | $29.70 | 378152 |
| 2023-10-18 | 10.95 | $29.03 | 287500 |
| 2023-10-17 | 11.39 | $30.10 | 437015 |
| 2023-10-16 | 11.82 | $29.31 | 338700 |
| 2023-10-13 | 11.67 | $28.65 | 340724 |
| 2023-10-12 | 11.50 | $29.31 | 260300 |
| 2023-10-11 | 11.10 | $29.37 | 327600 |
| 2023-10-10 | 11.23 | $29.26 | 206222 |
| 2023-10-09 | 11.57 | $29.04 | 242600 |
| 2023-10-06 | 11.78 | $28.91 | 352300 |
| 2023-10-05 | 11.77 | $28.85 | 342439 |
| 2023-10-04 | 11.96 | $28.52 | 268718 |
| 2023-10-03 | 11.86 | $28.07 | 268847 |
| 2023-10-02 | 11.51 | $28.52 | 554449 |
| 2023-09-29 | 11.22 | $28.78 | 518473 |
| 2023-09-28 | 11.43 | $29.03 | 400400 |
| 2023-09-27 | 11.74 | $28.68 | 367300 |
| 2023-09-26 | 11.68 | $28.46 | 344600 |
| 2023-09-25 | 11.57 | $28.73 | 285000 |
| 2023-09-22 | 11.32 | $28.10 | 382200 |
| 2023-09-21 | 11.06 | $28.62 | 313100 |
| 2023-09-20 | 11.19 | $29.40 | 380726 |
| 2023-09-19 | 11.61 | $29.67 | 283100 |
| 2023-09-18 | 12.07 | $29.45 | 258017 |
| 2023-09-15 | 12.56 | $29.95 | 2.3M |
| 2023-09-14 | 12.97 | $30.03 | 462216 |
| 2023-09-13 | 13.57 | $29.48 | 398849 |
| 2023-09-12 | 14.28 | $29.48 | 232500 |
| 2023-09-11 | 14.84 | $29.13 | 238800 |
| 2023-09-08 | 15.28 | $29.19 | 248100 |
| 2023-09-07 | 15.48 | $28.67 | 265805 |
| 2023-09-06 | 15.39 | $28.70 | 270000 |
| 2023-09-05 | 15.42 | $29.29 | 349047 |
| 2023-09-01 | 15.82 | $30.44 | 303608 |
| 2023-08-31 | 16.57 | $29.69 | 315600 |
| 2023-08-30 | 16.75 | $29.28 | 219600 |
| 2023-08-29 | 16.89 | $29.46 | 288600 |
| 2023-08-28 | 17.19 | $29.39 | 214500 |
| 2023-08-25 | 17.50 | $29.07 | 196737 |
| 2023-08-24 | 17.63 | $29.46 | 237000 |
| 2023-08-23 | 17.99 | $29.41 | 255400 |
| 2023-08-22 | 18.28 | $29.20 | 329300 |
| 2023-08-21 | 18.63 | $30.25 | 357815 |
| 2023-08-18 | 19.38 | $30.39 | 253500 |
| 2023-08-17 | 20.32 | $30.44 | 307918 |
| 2023-08-16 | 21.38 | $30.62 | 258000 |
| 2023-08-15 | 22.29 | $31.11 | 364600 |
| 2023-08-14 | 22.96 | $32.34 | 389800 |
| 2023-08-11 | 22.95 | $32.53 | 230000 |
| 2023-08-10 | 22.80 | $32.45 | 263743 |
| 2023-08-09 | 22.63 | $32.83 | 218924 |
| 2023-08-08 | 22.20 | $33.13 | 281636 |
| 2023-08-07 | 21.75 | $33.51 | 361500 |
| 2023-08-04 | 20.90 | $32.58 | 227600 |
| 2023-08-03 | 20.26 | $32.40 | 299603 |
| 2023-08-02 | 19.72 | $31.71 | 445138 |
| 2023-08-01 | 19.38 | $31.84 | 333009 |
| 2023-07-31 | 18.98 | $31.98 | 636100 |
| 2023-07-28 | 18.66 | $31.20 | 438800 |
| 2023-07-27 | 18.33 | $31.40 | 672100 |
| 2023-07-26 | 17.89 | $31.39 | 1.3M |
| 2023-07-25 | 17.59 | $29.69 | 2.8M |
| 2023-07-24 | 17.87 | $30.94 | 471200 |
| 2023-07-21 | 16.89 | $30.04 | 347000 |
| 2023-07-20 | 16.09 | $30.36 | 371200 |
| 2023-07-19 | 15.30 | $30.62 | 458600 |
| 2023-07-18 | 14.47 | $29.55 | 300636 |
| 2023-07-17 | 13.96 | $28.59 | 364600 |
| 2023-07-14 | 13.85 | $27.65 | 413000 |
| 2023-07-13 | 14.17 | $27.86 | 331000 |
| 2023-07-12 | 14.39 | $27.08 | 351600 |
| 2023-07-11 | 14.82 | $26.58 | 290515 |
| 2023-07-10 | 15.44 | $26.36 | 361611 |
| 2023-07-07 | 16.12 | $26.34 | 414042 |
| 2023-07-06 | 16.60 | $26.00 | 417229 |
| 2023-07-05 | 16.80 | $26.33 | 361800 |
| 2023-07-03 | 17.33 | $26.46 | 190000 |
| 2023-06-30 | 17.92 | $25.95 | 367159 |
| 2023-06-29 | 18.56 | $26.48 | 414000 |
| 2023-06-28 | 19.39 | $26.01 | 565900 |
| 2023-06-27 | 19.84 | $26.44 | 350400 |
| 2023-06-26 | 20.70 | $26.18 | 403106 |
| 2023-06-23 | 21.73 | $26.29 | 700700 |
| 2023-06-22 | 22.70 | $26.80 | 515200 |
| 2023-06-21 | 23.87 | $27.70 | 511900 |
| 2023-06-20 | 24.47 | $28.10 | 669712 |
| 2023-06-16 | 24.86 | $29.01 | 2.2M |
| 2023-06-15 | 25.18 | $28.55 | 394200 |
| 2023-06-14 | 26.03 | $28.08 | 547200 |
| 2023-06-13 | 26.86 | $29.08 | 510317 |
| 2023-06-12 | 27.59 | $28.56 | 370539 |
| 2023-06-09 | 28.17 | $28.86 | 244700 |
| 2023-06-08 | 28.83 | $29.57 | 456120 |
| 2023-06-07 | 29.53 | $29.42 | 643818 |
| 2023-06-06 | 30.27 | $28.50 | 464925 |
| 2023-06-05 | 31.42 | $26.73 | 544051 |
| 2023-06-02 | 33.06 | $27.85 | 807886 |
| 2023-06-01 | 34.79 | $25.69 | 440945 |
| 2023-05-31 | 35.59 | $25.56 | 586135 |
| 2023-05-30 | 36.44 | $26.04 | 557900 |
| 2023-05-26 | 37.30 | $25.83 | 379800 |
| 2023-05-25 | 38.10 | $25.53 | 473827 |
| 2023-05-24 | 38.95 | $25.94 | 417331 |
| 2023-05-23 | 40.07 | $26.56 | 488431 |
| 2023-05-22 | 41.24 | $25.72 | 383630 |
| 2023-05-19 | 41.63 | $24.80 | 560641 |
| 2023-05-18 | 41.85 | $25.27 | 654438 |
| 2023-05-17 | 42.30 | $25.71 | 701000 |
| 2023-05-16 | 42.76 | $24.31 | 328200 |
| 2023-05-15 | 42.52 | $24.44 | 365346 |
| 2023-05-12 | 42.07 | $23.60 | 263530 |
| 2023-05-11 | 41.27 | $23.90 | 351823 |
| 2023-05-10 | 40.46 | $24.44 | 547835 |
| 2023-05-09 | 39.71 | $24.28 | 343620 |
| 2023-05-08 | 38.78 | $24.57 | 428700 |
| 2023-05-05 | 37.85 | $25.41 | 848000 |
| 2023-05-04 | 36.70 | $24.08 | 900800 |
| 2023-05-03 | 35.11 | $25.30 | 711601 |
| 2023-05-02 | 33.68 | $25.66 | 731507 |
| 2023-05-01 | 32.18 | $27.03 | 697511 |
| 2023-04-28 | 30.91 | $28.62 | 839522 |
| 2023-04-27 | 29.71 | $28.11 | 724943 |
| 2023-04-26 | 28.31 | $27.37 | 652445 |
| 2023-04-25 | 26.77 | $27.53 | 1.3M |
| 2023-04-24 | 25.21 | $32.45 | 443315 |
| 2023-04-21 | 24.78 | $32.40 | 541020 |
| 2023-04-20 | 24.32 | $33.34 | 289849 |
| 2023-04-19 | 24.07 | $33.41 | 395732 |
| 2023-04-18 | 23.81 | $32.29 | 620501 |
| 2023-04-17 | 23.29 | $33.17 | 819848 |
| 2023-04-14 | 22.90 | $32.89 | 606210 |
| 2023-04-13 | 22.57 | $33.92 | 420943 |
| 2023-04-12 | 22.61 | $34.20 | 562800 |
| 2023-04-11 | 22.76 | $34.31 | 518414 |
| 2023-04-10 | 22.67 | $34.04 | 453800 |
| 2023-04-06 | 22.28 | $33.21 | 647400 |
| 2023-04-05 | 21.71 | $33.91 | 557329 |
| 2023-04-04 | 21.47 | $34.43 | 433101 |
| 2023-04-03 | 21.21 | $34.82 | 410832 |
| 2023-03-31 | 21.14 | $35.05 | 404738 |
| 2023-03-30 | 21.14 | $34.94 | 561300 |
| 2023-03-29 | 21.13 | $35.06 | 413800 |
| 2023-03-28 | 20.95 | $35.13 | 385404 |
| 2023-03-27 | 20.72 | $35.00 | 538400 |
| 2023-03-24 | 20.57 | $35.01 | 772515 |
| 2023-03-23 | 19.94 | $34.00 | 852343 |
| 2023-03-22 | 19.45 | $34.31 | 770115 |
| 2023-03-21 | 19.02 | $35.97 | 935100 |
| 2023-03-20 | 18.91 | $34.58 | 1.4M |
| 2023-03-17 | 18.51 | $34.94 | 16.0M |
| 2023-03-16 | 18.09 | $36.77 | 1.1M |
| 2023-03-15 | 17.96 | $35.51 | 1.1M |
| 2023-03-14 | 17.19 | $35.96 | 1.4M |
| 2023-03-13 | 16.81 | $33.74 | 2.1M |
| 2023-03-10 | 16.40 | $36.16 | 1.5M |
| 2023-03-09 | 16.64 | $36.36 | 1.2M |
| 2023-03-08 | 17.31 | $38.64 | 894300 |
| 2023-03-07 | 16.64 | $38.74 | 1.1M |
| 2023-03-06 | 15.64 | $40.18 | 2.5M |
| 2023-03-03 | 14.50 | $37.21 | 257600 |
| 2023-03-02 | 15.12 | $36.95 | 192200 |
| 2023-03-01 | 15.63 | $37.41 | 208900 |
| 2023-02-28 | 16.44 | $37.46 | 439723 |
| 2023-02-27 | 16.98 | $37.51 | 264033 |
| 2023-02-24 | 17.55 | $37.53 | 235518 |
| 2023-02-23 | 18.46 | $37.64 | 143128 |
| 2023-02-22 | 19.09 | $37.56 | 231900 |
| 2023-02-21 | 19.95 | $37.41 | 250426 |
| 2023-02-17 | 20.71 | $38.12 | 212243 |
| 2023-02-16 | 21.23 | $37.92 | 189824 |
| 2023-02-15 | 21.62 | $38.46 | 157006 |
| 2023-02-14 | 21.91 | $38.41 | 210500 |
| 2023-02-13 | 22.13 | $38.82 | 339500 |
| 2023-02-10 | 22.21 | $38.59 | 313817 |
| 2023-02-09 | 22.30 | $38.38 | 283803 |
| 2023-02-08 | 22.33 | $39.25 | 257500 |
| 2023-02-07 | 21.88 | $39.41 | 349009 |
| 2023-02-06 | 21.41 | $39.53 | 475300 |
| 2023-02-03 | 20.52 | $40.17 | 312036 |
| 2023-02-02 | 19.18 | $39.96 | 297600 |
| 2023-02-01 | 17.86 | $39.12 | 240143 |
| 2023-01-31 | 16.62 | $38.69 | 279700 |
| 2023-01-30 | 15.68 | $37.83 | 205700 |
| 2023-01-27 | 14.88 | $38.21 | 246032 |
| 2023-01-26 | 13.83 | $38.04 | 202940 |
| 2023-01-25 | 12.87 | $37.72 | 332500 |
| 2023-01-24 | 11.94 | $37.97 | 519500 |
| 2023-01-23 | 10.97 | $36.55 | 193500 |
| 2023-01-20 | 10.74 | $36.38 | 316600 |
| 2023-01-19 | 10.79 | $35.61 | 214734 |
| 2023-01-18 | 11.33 | $35.48 | 207600 |
| 2023-01-17 | 11.55 | $36.31 | 284000 |
| 2023-01-13 | 11.11 | $36.71 | 193437 |
| 2023-01-12 | 10.80 | $36.82 | 215600 |
| 2023-01-11 | 10.09 | $36.44 | 121700 |
| 2023-01-10 | 9.77 | $36.19 | 181635 |
| 2023-01-09 | 9.40 | $36.20 | 162122 |
| 2023-01-06 | 8.93 | $36.54 | 247137 |
| 2023-01-05 | 8.62 | $35.46 | 236846 |
| 2023-01-04 | 9.06 | $35.18 | 155240 |
| 2023-01-03 | 9.20 | $35.21 | 168900 |
| 2022-12-30 | 9.59 | $35.14 | 159600 |
| 2022-12-29 | 9.79 | $35.27 | 166415 |
| 2022-12-28 | 9.99 | $34.78 | 149800 |
| 2022-12-27 | 10.29 | $35.07 | 94500 |
| 2022-12-23 | 10.74 | $34.94 | 120200 |
| 2022-12-22 | 10.99 | $34.88 | 212700 |
| 2022-12-21 | 11.25 | $34.67 | 206542 |
| 2022-12-20 | 11.65 | $34.16 | 250300 |
| 2022-12-19 | 11.75 | $34.19 | 255510 |
| 2022-12-16 | 11.86 | $34.05 | 857822 |
| 2022-12-15 | 11.72 | $34.08 | 362244 |
| 2022-12-14 | 11.68 | $35.14 | 245100 |
| 2022-12-13 | 12.13 | $35.69 | 320332 |
| 2022-12-12 | 12.27 | $36.17 | 282922 |
| 2022-12-09 | 12.42 | $36.28 | 260300 |
| 2022-12-08 | 12.33 | $36.63 | 241331 |
| 2022-12-07 | 12.30 | $36.16 | 257300 |
| 2022-12-06 | 11.89 | $35.60 | 232300 |
| 2022-12-05 | 11.79 | $35.47 | 294508 |
| 2022-12-02 | 11.69 | $36.26 | 275805 |
| 2022-12-01 | 11.32 | $35.93 | 270700 |
| 2022-11-30 | 11.06 | $35.67 | 579700 |
| 2022-11-29 | 10.90 | $34.57 | 188445 |
| 2022-11-28 | 11.10 | $34.63 | 261100 |
| 2022-11-25 | 11.28 | $35.43 | 109441 |
| 2022-11-23 | 10.96 | $34.85 | 178500 |
| 2022-11-22 | 10.78 | $35.39 | 210125 |
| 2022-11-21 | 10.40 | $34.79 | 239200 |
| 2022-11-18 | 10.28 | $34.29 | 275000 |
| 2022-11-17 | 10.24 | $33.90 | 190045 |
| 2022-11-16 | 10.44 | $34.34 | 244600 |
| 2022-11-15 | 10.27 | $34.75 | 202000 |
| 2022-11-14 | 10.04 | $34.49 | 163622 |
| 2022-11-11 | 9.88 | $34.48 | 207200 |
| 2022-11-10 | 9.63 | $35.35 | 340035 |
| 2022-11-09 | 9.46 | $33.68 | 204300 |
| 2022-11-08 | 9.82 | $34.27 | 175012 |
| 2022-11-07 | 10.16 | $34.44 | 198447 |
| 2022-11-04 | 10.34 | $34.67 | 171300 |
| 2022-11-03 | 10.70 | $33.90 | 184200 |
| 2022-11-02 | 11.01 | $33.79 | 366200 |
| 2022-11-01 | 11.53 | $34.21 | 168800 |
| 2022-10-31 | 11.84 | $34.54 | 208000 |
| 2022-10-28 | 12.10 | $34.60 | 329527 |
| 2022-10-27 | 12.42 | $34.07 | 179900 |
| 2022-10-26 | 12.80 | $33.71 | 187300 |
| 2022-10-25 | 13.40 | $33.44 | 355900 |
| 2022-10-24 | 13.67 | $32.77 | 360300 |
| 2022-10-21 | 13.81 | $32.42 | 320111 |
| 2022-10-20 | 13.68 | $31.42 | 290408 |
| 2022-10-19 | 13.39 | $33.17 | 216215 |
| 2022-10-18 | 13.70 | $33.65 | 193618 |
| 2022-10-17 | 13.80 | $33.58 | 179428 |
| 2022-10-14 | 14.29 | $32.56 | 155400 |
| 2022-10-13 | 15.04 | $32.76 | 195721 |
| 2022-10-12 | 15.48 | $31.27 | 132513 |
| 2022-10-11 | 15.00 | $31.39 | 203323 |
| 2022-10-10 | 14.58 | $31.46 | 125900 |
| 2022-10-07 | 14.22 | $31.23 | 240022 |
| 2022-10-06 | 13.84 | $32.03 | 146300 |
| 2022-10-05 | 13.81 | $32.26 | 141805 |
| 2022-10-04 | 13.78 | $32.50 | 272329 |
| 2022-10-03 | 13.74 | $31.26 | 220333 |
| 2022-09-30 | 12.79 | $30.38 | 330700 |
| 2022-09-29 | 11.79 | $31.31 | 197600 |
| 2022-09-28 | 11.13 | $32.01 | 250400 |
| 2022-09-27 | 10.67 | $31.67 | 171133 |
| 2022-09-26 | 10.19 | $32.20 | 161400 |
| 2022-09-23 | 10.12 | $32.48 | 201100 |
| 2022-09-22 | 10.04 | $33.04 | 162100 |
| 2022-09-21 | 10.48 | $33.65 | 191400 |
| 2022-09-20 | 10.58 | $34.35 | 201600 |
| 2022-09-19 | 10.46 | $34.48 | 285700 |
| 2022-09-16 | 10.33 | $33.33 | 447743 |
| 2022-09-15 | 10.76 | $33.69 | 444000 |
| 2022-09-14 | 11.19 | $33.46 | 290719 |
| 2022-09-13 | 11.65 | $33.50 | 359100 |
| 2022-09-12 | 12.18 | $34.46 | 291322 |
| 2022-09-09 | 12.38 | $33.81 | 194205 |
| 2022-09-08 | 12.94 | $33.40 | 248100 |
| 2022-09-07 | 13.47 | $33.48 | 518515 |
| 2022-09-06 | 13.93 | $32.47 | 365700 |
| 2022-09-02 | 13.51 | $32.19 | 165900 |
| 2022-09-01 | 13.09 | $32.38 | 139200 |
| 2022-08-31 | 12.22 | $32.45 | 156105 |
| 2022-08-30 | 11.48 | $32.84 | 172900 |
| 2022-08-29 | 10.82 | $33.16 | 220200 |
| 2022-08-26 | 10.21 | $33.36 | 208600 |
| 2022-08-25 | 9.94 | $33.84 | 150937 |
| 2022-08-24 | 9.77 | $33.60 | 201743 |
| 2022-08-23 | 9.59 | $33.88 | 184400 |
| 2022-08-22 | 9.82 | $34.36 | 230600 |
| 2022-08-19 | 10.20 | $35.15 | 176642 |
| 2022-08-18 | 10.20 | $35.80 | 161617 |
| 2022-08-17 | 9.74 | $35.55 | 202800 |
| 2022-08-16 | 9.38 | $35.64 | 119700 |
| 2022-08-15 | 8.82 | $35.19 | 235800 |
| 2022-08-12 | 8.62 | $34.93 | 198529 |
| 2022-08-11 | 8.62 | $34.21 | 184900 |
| 2022-08-10 | 8.94 | $34.14 | 389749 |
| 2022-08-09 | 9.28 | $33.36 | 371720 |
| 2022-08-08 | 9.11 | $33.58 | 339224 |
| 2022-08-05 | 9.00 | $33.32 | 340700 |
| 2022-08-04 | 8.73 | $33.21 | 189600 |
| 2022-08-03 | 8.56 | $33.77 | 276329 |
| 2022-08-02 | 8.59 | $33.70 | 176236 |
| 2022-08-01 | 8.87 | $34.29 | 320018 |
| 2022-07-29 | 9.20 | $34.59 | 279400 |
| 2022-07-28 | 9.56 | $34.12 | 353300 |
| 2022-07-27 | 9.92 | $33.80 | 354100 |
| 2022-07-26 | 10.22 | $33.75 | 224414 |
| 2022-07-25 | 10.54 | $34.32 | 299816 |
| 2022-07-22 | 10.94 | $34.31 | 354607 |
| 2022-07-21 | 11.37 | $34.81 | 478820 |
| 2022-07-20 | 11.84 | $34.92 | 255705 |
| 2022-07-19 | 11.86 | $34.57 | 255600 |
| 2022-07-18 | 12.05 | $33.61 | 271918 |
| 2022-07-15 | 12.53 | $33.69 | 367122 |
| 2022-07-14 | 13.00 | $32.61 | 179300 |
| 2022-07-13 | 12.66 | $33.02 | 161400 |
| 2022-07-12 | 12.80 | $33.82 | 202134 |
| 2022-07-11 | 13.40 | $33.92 | 207136 |
| 2022-07-08 | 14.03 | $34.19 | 173117 |
| 2022-07-07 | 14.74 | $34.35 | 436900 |
| 2022-07-06 | 15.48 | $34.27 | 229600 |
| 2022-07-05 | 15.98 | $34.44 | 432303 |
| 2022-07-01 | 16.40 | $34.52 | 412524 |
| 2022-06-30 | 17.02 | $33.92 | 388300 |
| 2022-06-29 | 17.48 | $33.94 | 363922 |
| 2022-06-28 | 18.22 | $33.96 | 372500 |
| 2022-06-27 | 19.08 | $33.88 | 321200 |
| 2022-06-24 | 19.86 | $33.87 | 807100 |
| 2022-06-23 | 20.47 | $32.88 | 324500 |
| 2022-06-22 | 20.57 | $33.17 | 315500 |
| 2022-06-21 | 20.83 | $33.00 | 439300 |
| 2022-06-17 | 21.11 | $32.64 | 1.0M |
| 2022-06-16 | 21.02 | $31.61 | 345736 |
| 2022-06-15 | 20.61 | $32.64 | 428305 |
| 2022-06-14 | 20.51 | $32.04 | 476100 |
| 2022-06-13 | 19.76 | $31.86 | 456747 |
| 2022-06-10 | 19.02 | $32.62 | 430008 |
| 2022-06-09 | 18.55 | $33.10 | 316500 |
| 2022-06-08 | 18.26 | $34.16 | 256800 |
| 2022-06-07 | 18.34 | $34.91 | 247600 |
| 2022-06-06 | 18.71 | $34.38 | 188400 |
| 2022-06-03 | 18.83 | $34.24 | 171825 |
| 2022-06-02 | 18.97 | $34.84 | 256737 |
| 2022-06-01 | 19.01 | $33.88 | 313647 |
| 2022-05-31 | 19.18 | $35.26 | 415519 |
| 2022-05-27 | 19.79 | $35.13 | 170037 |
| 2022-05-26 | 20.32 | $34.82 | 194700 |
| 2022-05-25 | 20.75 | $34.46 | 213802 |
| 2022-05-24 | 21.06 | $34.26 | 162100 |
| 2022-05-23 | 21.14 | $34.39 | 188634 |
| 2022-05-20 | 21.57 | $34.07 | 256711 |
| 2022-05-19 | 21.55 | $33.67 | 310502 |
| 2022-05-18 | 21.71 | $34.41 | 259847 |
| 2022-05-17 | 22.13 | $35.13 | 187305 |
| 2022-05-16 | 22.82 | $34.05 | 197300 |
| 2022-05-13 | 22.94 | $34.18 | 252000 |
| 2022-05-12 | 23.23 | $34.51 | 254323 |
| 2022-05-11 | 23.34 | $34.59 | 351900 |
| 2022-05-10 | 23.70 | $34.37 | 276237 |
| 2022-05-09 | 24.08 | $34.70 | 310447 |
| 2022-05-06 | 24.14 | $34.41 | 212300 |
| 2022-05-05 | 24.08 | $34.80 | 273930 |
| 2022-05-04 | 24.13 | $35.59 | 237341 |
| 2022-05-03 | 24.32 | $34.78 | 209345 |
| 2022-05-02 | 24.01 | $34.47 | 252100 |
| 2022-04-29 | 23.40 | $33.78 | 255925 |
| 2022-04-28 | 22.76 | $34.98 | 300200 |
| 2022-04-27 | 22.41 | $34.68 | 238000 |
| 2022-04-26 | 22.03 | $34.80 | 335842 |
| 2022-04-25 | 21.71 | $35.64 | 450400 |
| 2022-04-22 | 21.44 | $36.10 | 382910 |
| 2022-04-21 | 21.57 | $37.16 | 434900 |
| 2022-04-20 | 22.13 | $37.99 | 243900 |
| 2022-04-19 | 22.98 | $37.47 | 468200 |
| 2022-04-18 | 23.41 | $36.00 | 245400 |
| 2022-04-14 | 22.97 | $35.85 | 258300 |
| 2022-04-13 | 22.84 | $36.30 | 141231 |
| 2022-04-12 | 22.48 | $35.82 | 240923 |
| 2022-04-11 | 22.17 | $35.85 | 191700 |
| 2022-04-08 | 21.87 | $35.68 | 343034 |
| 2022-04-07 | 21.25 | $35.40 | 249300 |
| 2022-04-06 | 20.45 | $35.58 | 203600 |
| 2022-04-05 | 19.78 | $36.28 | 263300 |
| 2022-04-04 | 19.30 | $36.26 | 198546 |
| 2022-04-01 | 18.61 | $36.62 | 352116 |
| 2022-03-31 | 18.06 | $36.69 | 291300 |
| 2022-03-30 | 17.48 | $37.30 | 334423 |
| 2022-03-29 | 17.03 | $38.80 | 177704 |
| 2022-03-28 | 17.03 | $38.18 | 214900 |
| 2022-03-25 | 16.75 | $38.58 | 345100 |
| 2022-03-24 | 16.57 | $37.84 | 130509 |
| 2022-03-23 | 16.14 | $37.88 | 378600 |
| 2022-03-22 | 15.74 | $39.08 | 163200 |
| 2022-03-21 | 15.78 | $38.68 | 182404 |
| 2022-03-18 | 15.82 | $39.10 | 757030 |
| 2022-03-17 | 15.80 | $39.53 | 161117 |
| 2022-03-16 | 16.06 | $40.04 | 191236 |
| 2022-03-15 | 16.51 | $39.33 | 155310 |
| 2022-03-14 | 16.83 | $39.57 | 159100 |
| 2022-03-11 | 17.37 | $39.67 | 257600 |
| 2022-03-10 | 17.76 | $39.07 | 223900 |
| 2022-03-09 | 17.58 | $39.12 | 174824 |
| 2022-03-08 | 17.59 | $38.07 | 378900 |
| 2022-03-07 | 17.32 | $37.81 | 319439 |
| 2022-03-04 | 17.04 | $39.01 | 297400 |
| 2022-03-03 | 17.05 | $40.39 | 259600 |
| 2022-03-02 | 17.58 | $40.57 | 263600 |
| 2022-03-01 | 18.14 | $38.78 | 384325 |
| 2022-02-28 | 18.56 | $40.63 | 428943 |
| 2022-02-25 | 19.08 | $41.37 | 450329 |
| 2022-02-24 | 19.62 | $39.25 | 310000 |
| 2022-02-23 | 20.08 | $39.97 | 202100 |
| 2022-02-22 | 20.65 | $40.57 | 272000 |
| 2022-02-18 | 20.86 | $40.99 | 242300 |
| 2022-02-17 | 21.08 | $40.78 | 282943 |
| 2022-02-16 | 21.04 | $41.55 | 149600 |
| 2022-02-15 | 21.03 | $41.67 | 266512 |
| 2022-02-14 | 20.74 | $40.34 | 217200 |
| 2022-02-11 | 20.86 | $40.52 | 298800 |
| 2022-02-10 | 20.99 | $40.20 | 292428 |
| 2022-02-09 | 21.37 | $40.28 | 185342 |
| 2022-02-08 | 21.62 | $41.25 | 232100 |
| 2022-02-07 | 21.49 | $40.46 | 143246 |
| 2022-02-04 | 21.66 | $40.44 | 259100 |
| 2022-02-03 | 21.91 | $40.00 | 312700 |
| 2022-02-02 | 22.17 | $40.00 | 387800 |
| 2022-02-01 | 22.37 | $41.33 | 305000 |
| 2022-01-31 | 22.54 | $40.72 | 380900 |
| 2022-01-28 | 22.96 | $40.54 | 542404 |
| 2022-01-27 | 23.52 | $39.61 | 563024 |
| 2022-01-26 | 23.89 | $40.78 | 533223 |
| 2022-01-25 | 24.00 | $41.00 | 482936 |
| 2022-01-24 | 24.24 | $39.84 | 467634 |
| 2022-01-21 | 25.13 | $39.37 | 460700 |
| 2022-01-20 | 25.84 | $40.00 | 240600 |
| 2022-01-19 | 26.20 | $40.97 | 345616 |
| 2022-01-18 | 25.89 | $41.81 | 272200 |
| 2022-01-14 | 24.97 | $42.12 | 198345 |
| 2022-01-13 | 24.14 | $41.90 | 330232 |
| 2022-01-12 | 22.96 | $41.32 | 268400 |
| 2022-01-11 | 21.93 | $41.42 | 188834 |
| 2022-01-10 | 20.84 | $41.40 | 350800 |
| 2022-01-07 | 19.60 | $41.19 | 280125 |
| 2022-01-06 | 18.40 | $41.12 | 365600 |
| 2022-01-05 | 17.13 | $39.45 | 304400 |
| 2022-01-04 | 16.23 | $39.18 | 320800 |
| 2022-01-03 | 15.35 | $37.90 | 207849 |
| 2021-12-31 | 14.86 | $37.29 | 101500 |
| 2021-12-30 | 14.76 | $37.36 | 147142 |
| 2021-12-29 | 14.58 | $37.85 | 145625 |
| 2021-12-28 | 14.13 | $38.17 | 194106 |
| 2021-12-27 | 13.49 | $38.05 | 256837 |
| 2021-12-23 | 12.97 | $37.44 | 156300 |
| 2021-12-22 | 12.52 | $37.11 | 205106 |
| 2021-12-21 | 12.32 | $36.64 | 498200 |
| 2021-12-20 | 12.24 | $35.75 | 408600 |
| 2021-12-17 | 12.64 | $36.27 | 1.3M |
| 2021-12-16 | 12.84 | $36.45 | 339800 |
| 2021-12-15 | 12.58 | $35.95 | 490245 |
| 2021-12-14 | 12.78 | $35.84 | 425900 |
| 2021-12-13 | 13.03 | $35.29 | 453200 |
| 2021-12-10 | 13.64 | $35.46 | 329000 |
| 2021-12-09 | 14.31 | $34.25 | 162949 |
| 2021-12-08 | 14.54 | $34.59 | 206700 |
| 2021-12-07 | 14.93 | $34.77 | 285000 |
| 2021-12-06 | 15.41 | $35.24 | 349335 |
| 2021-12-03 | 15.92 | $34.11 | 368507 |
| 2021-12-02 | 15.88 | $34.15 | 593000 |
| 2021-12-01 | 15.62 | $32.49 | 318340 |
| 2021-11-30 | 15.05 | $32.51 | 286600 |
| 2021-11-29 | 14.16 | $33.28 | 221600 |
| 2021-11-26 | 13.51 | $33.63 | 241924 |
| 2021-11-24 | 12.83 | $35.69 | 105307 |
| 2021-11-23 | 13.27 | $36.16 | 160106 |
| 2021-11-22 | 13.95 | $35.96 | 233200 |
| 2021-11-19 | 14.54 | $34.86 | 249500 |
| 2021-11-18 | 14.21 | $35.14 | 318200 |
| 2021-11-17 | 14.27 | $35.50 | 147121 |
| 2021-11-16 | 14.43 | $36.19 | 184300 |
| 2021-11-15 | 15.08 | $36.28 | 189200 |
| 2021-11-12 | 15.84 | $36.52 | 170049 |
| 2021-11-11 | 16.51 | $37.07 | 187200 |
| 2021-11-10 | 16.99 | $36.93 | 147614 |
| 2021-11-09 | 17.65 | $36.91 | 232817 |
| 2021-11-08 | 18.40 | $37.25 | 155300 |
| 2021-11-05 | 18.90 | $36.80 | 474200 |
| 2021-11-04 | 19.56 | $36.18 | 273800 |
| 2021-11-03 | 20.25 | $37.36 | 499349 |
| 2021-11-02 | 20.49 | $37.10 | 224400 |
| 2021-11-01 | 20.95 | $37.66 | 339104 |
| 2021-10-29 | 21.44 | $35.87 | 221300 |
| 2021-10-28 | 22.15 | $35.39 | 190600 |
| 2021-10-27 | 22.90 | $34.77 | 340600 |
| 2021-10-26 | 23.70 | $36.86 | 214701 |
| 2021-10-25 | 24.02 | $37.33 | 233006 |
| 2021-10-22 | 24.35 | $36.90 | 484000 |
| 2021-10-21 | 24.74 | $37.29 | 136900 |
| 2021-10-20 | 25.08 | $37.64 | 142744 |
| 2021-10-19 | 25.57 | $36.86 | 179900 |
| 2021-10-18 | 26.38 | $36.75 | 156300 |
| 2021-10-15 | 27.03 | $37.38 | 256600 |
| 2021-10-14 | 27.26 | $37.40 | 239814 |
| 2021-10-13 | 27.83 | $37.15 | 195900 |
| 2021-10-12 | 28.50 | $37.41 | 160929 |
| 2021-10-11 | 28.89 | $37.54 | 169218 |
| 2021-10-08 | 29.28 | $38.36 | 126400 |
| 2021-10-07 | 29.11 | $38.05 | 354026 |
| 2021-10-06 | 28.99 | $37.74 | 127500 |
| 2021-10-05 | 29.08 | $37.93 | 122501 |
| 2021-10-04 | 28.68 | $37.92 | 238900 |
| 2021-10-01 | 28.26 | $37.79 | 166400 |
| 2021-09-30 | 27.91 | $36.85 | 172200 |
| 2021-09-29 | 27.67 | $37.33 | 139300 |
| 2021-09-28 | 27.52 | $36.88 | 215000 |
| 2021-09-27 | 27.36 | $37.25 | 319400 |
| 2021-09-24 | 27.27 | $35.77 | 191100 |
| 2021-09-23 | 27.77 | $35.33 | 234521 |
| 2021-09-22 | 28.40 | $34.18 | 270700 |
| 2021-09-21 | 29.61 | $33.44 | 364643 |
| 2021-09-20 | 31.07 | $33.53 | 351534 |
| 2021-09-17 | 32.61 | $34.15 | 1.7M |
| 2021-09-16 | 33.84 | $33.76 | 335600 |
| 2021-09-15 | 35.22 | $33.97 | 392000 |
| 2021-09-14 | 36.87 | $33.64 | 312100 |
| 2021-09-13 | 38.61 | $34.56 | 276531 |
| 2021-09-10 | 40.02 | $34.50 | 208001 |
| 2021-09-09 | 41.41 | $35.00 | 317700 |
| 2021-09-08 | 42.59 | $35.03 | 284900 |
| 2021-09-07 | 43.84 | $35.67 | 305100 |
| 2021-09-03 | 44.70 | $36.19 | 143229 |
| 2021-09-02 | 45.40 | $36.36 | 145500 |
| 2021-09-01 | 45.94 | $36.54 | 117600 |
| 2021-08-31 | 46.47 | $37.00 | 220100 |
| 2021-08-30 | 46.71 | $36.80 | 201100 |
| 2021-08-27 | 46.97 | $37.98 | 286900 |
| 2021-08-26 | 47.14 | $36.71 | 210942 |
| 2021-08-25 | 47.40 | $37.58 | 182244 |
| 2021-08-24 | 47.18 | $37.60 | 166000 |
| 2021-08-23 | 46.97 | $37.51 | 215329 |
| 2021-08-20 | 46.75 | $37.49 | 228200 |
| 2021-08-19 | 46.60 | $36.79 | 230600 |
| 2021-08-18 | 46.57 | $36.95 | 228000 |
| 2021-08-17 | 46.29 | $37.21 | 196000 |
| 2021-08-16 | 46.01 | $37.53 | 205500 |
| 2021-08-13 | 45.52 | $37.67 | 233800 |
| 2021-08-12 | 44.82 | $37.99 | 264639 |
| 2021-08-11 | 44.11 | $38.06 | 243910 |
| 2021-08-10 | 43.35 | $37.39 | 152120 |
| 2021-08-09 | 42.64 | $36.79 | 289500 |
| 2021-08-06 | 41.89 | $37.19 | 248300 |
| 2021-08-05 | 41.11 | $35.97 | 134300 |
| 2021-08-04 | 40.43 | $35.32 | 266300 |
| 2021-08-03 | 39.76 | $35.68 | 311100 |
| 2021-08-02 | 39.05 | $35.05 | 316400 |
| 2021-07-30 | 38.20 | $35.47 | 301520 |
| 2021-07-29 | 37.14 | $36.06 | 193000 |
| 2021-07-28 | 35.91 | $35.77 | 403719 |
| 2021-07-27 | 34.63 | $35.65 | 335900 |
| 2021-07-26 | 33.29 | $35.61 | 303000 |
| 2021-07-23 | 31.88 | $35.16 | 433101 |
| 2021-07-22 | 30.44 | $34.46 | 392200 |
| 2021-07-21 | 28.92 | $35.94 | 320800 |
| 2021-07-20 | 27.12 | $35.34 | 480016 |
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