Is Avista Corporation (AVA) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avista Corporation (AVA) research center and poll results.
NYSE : AVA
Avista Corporation
$41.81 USD
-$0.5 (-1.18%)
- Volume
- 143.48K
- Average Volume
- 722.41K
- Market Capitalization
- $3.46B
- P/E Ratio
- 16.59
- Dividend Yield
- 4.70%
- Price Target
- $39.00
- Year High
- $43.50
- Year Low
- $35.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.90
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
6
Indicators
Bearish
2
Indicators
Neutral
0
Indicators
6 Bullish / 2 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
41.17
2026-07-17
Close Price
$41.79
Vol: 142806
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
32.02
Average
39.24
Maximum
45.20
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.17 | $41.79 | 142806 |
| 2026-07-16 | 41.05 | $42.31 | 501627 |
| 2026-07-15 | 40.99 | $41.46 | 487700 |
| 2026-07-14 | 40.96 | $41.82 | 379700 |
| 2026-07-13 | 40.99 | $42.08 | 624300 |
| 2026-07-10 | 40.99 | $41.90 | 420800 |
| 2026-07-09 | 41.01 | $41.15 | 628318 |
| 2026-07-08 | 41.06 | $40.87 | 444187 |
| 2026-07-07 | 41.12 | $41.24 | 533700 |
| 2026-07-06 | 41.17 | $40.66 | 580100 |
| 2026-07-02 | 41.22 | $41.40 | 448631 |
| 2026-07-01 | 41.21 | $40.54 | 651300 |
| 2026-06-30 | 41.27 | $40.91 | 610400 |
| 2026-06-29 | 41.25 | $41.26 | 877137 |
| 2026-06-26 | 41.26 | $41.77 | 2.4M |
| 2026-06-25 | 41.24 | $40.96 | 488700 |
| 2026-06-24 | 41.27 | $41.13 | 793740 |
| 2026-06-23 | 41.29 | $40.68 | 558400 |
| 2026-06-22 | 41.33 | $39.71 | 990700 |
| 2026-06-18 | 41.39 | $39.76 | 1.4M |
| 2026-06-17 | 41.46 | $39.40 | 1.3M |
| 2026-06-16 | 41.54 | $41.02 | 937240 |
| 2026-06-15 | 41.55 | $40.98 | 2.0M |
| 2026-06-12 | 41.52 | $42.43 | 539606 |
| 2026-06-11 | 41.46 | $42.01 | 586974 |
| 2026-06-10 | 41.39 | $42.39 | 782526 |
| 2026-06-09 | 41.32 | $42.06 | 764895 |
| 2026-06-08 | 41.25 | $42.00 | 895300 |
| 2026-06-05 | 41.19 | $42.42 | 731000 |
| 2026-06-04 | 41.12 | $41.61 | 780648 |
| 2026-06-03 | 41.06 | $41.08 | 1.3M |
| 2026-06-02 | 41.06 | $41.85 | 591800 |
| 2026-06-01 | 40.99 | $40.50 | 1.1M |
| 2026-05-29 | 41.00 | $41.47 | 1.8M |
| 2026-05-28 | 40.98 | $41.28 | 639533 |
| 2026-05-27 | 40.95 | $41.71 | 956000 |
| 2026-05-26 | 40.92 | $41.50 | 548700 |
| 2026-05-22 | 40.90 | $41.47 | 540000 |
| 2026-05-21 | 40.88 | $40.92 | 777000 |
| 2026-05-20 | 40.90 | $41.16 | 652916 |
| 2026-05-19 | 40.85 | $40.92 | 715306 |
| 2026-05-18 | 40.82 | $41.19 | 642035 |
| 2026-05-15 | 40.82 | $40.41 | 674400 |
| 2026-05-14 | 40.89 | $41.16 | 330715 |
| 2026-05-13 | 40.93 | $40.79 | 515700 |
| 2026-05-12 | 40.96 | $40.81 | 633300 |
| 2026-05-11 | 41.00 | $40.68 | 516526 |
| 2026-05-08 | 41.03 | $40.82 | 559234 |
| 2026-05-07 | 41.08 | $40.98 | 588946 |
| 2026-05-06 | 41.14 | $40.58 | 515400 |
| 2026-05-05 | 41.20 | $40.93 | 531000 |
| 2026-05-04 | 41.22 | $40.56 | 529063 |
| 2026-05-01 | 41.24 | $40.72 | 472945 |
| 2026-04-30 | 41.28 | $41.10 | 699800 |
| 2026-04-29 | 41.25 | $40.52 | 455000 |
| 2026-04-28 | 41.24 | $41.21 | 400609 |
| 2026-04-27 | 41.20 | $41.05 | 482400 |
| 2026-04-24 | 41.14 | $41.12 | 407718 |
| 2026-04-23 | 41.07 | $41.25 | 382931 |
| 2026-04-22 | 40.97 | $40.13 | 558500 |
| 2026-04-21 | 40.92 | $40.36 | 733041 |
| 2026-04-20 | 40.84 | $41.27 | 538700 |
| 2026-04-17 | 40.70 | $41.75 | 504400 |
| 2026-04-16 | 40.59 | $41.88 | 493817 |
| 2026-04-15 | 40.48 | $41.41 | 438447 |
| 2026-04-14 | 40.40 | $41.70 | 428822 |
| 2026-04-13 | 40.31 | $41.29 | 452615 |
| 2026-04-10 | 40.24 | $41.87 | 390700 |
| 2026-04-09 | 40.11 | $42.09 | 576673 |
| 2026-04-08 | 39.95 | $41.72 | 491432 |
| 2026-04-07 | 39.82 | $41.45 | 536263 |
| 2026-04-06 | 39.74 | $41.00 | 409166 |
| 2026-04-02 | 39.67 | $41.34 | 524000 |
| 2026-04-01 | 39.60 | $40.68 | 422219 |
| 2026-03-31 | 39.58 | $40.14 | 819200 |
| 2026-03-30 | 39.58 | $40.46 | 492249 |
| 2026-03-27 | 39.55 | $39.94 | 425400 |
| 2026-03-26 | 39.58 | $39.60 | 435129 |
| 2026-03-25 | 39.59 | $39.36 | 479133 |
| 2026-03-24 | 39.66 | $39.11 | 483600 |
| 2026-03-23 | 39.83 | $38.79 | 803537 |
| 2026-03-20 | 40.03 | $38.37 | 2.1M |
| 2026-03-19 | 40.23 | $39.54 | 487600 |
| 2026-03-18 | 40.35 | $39.68 | 625314 |
| 2026-03-17 | 40.48 | $39.77 | 433030 |
| 2026-03-16 | 40.63 | $39.93 | 440300 |
| 2026-03-13 | 40.79 | $39.87 | 591212 |
| 2026-03-12 | 40.91 | $39.29 | 545749 |
| 2026-03-11 | 41.03 | $38.93 | 483652 |
| 2026-03-10 | 41.16 | $39.23 | 548244 |
| 2026-03-09 | 41.25 | $39.67 | 668447 |
| 2026-03-06 | 41.34 | $39.66 | 566942 |
| 2026-03-05 | 41.48 | $39.94 | 591800 |
| 2026-03-04 | 41.59 | $40.34 | 561435 |
| 2026-03-03 | 41.69 | $40.07 | 907431 |
| 2026-03-02 | 41.75 | $39.92 | 1.2M |
| 2026-02-27 | 41.82 | $40.62 | 1.1M |
| 2026-02-26 | 41.83 | $39.77 | 1.4M |
| 2026-02-25 | 41.86 | $40.61 | 1.2M |
| 2026-02-24 | 41.88 | $42.65 | 758198 |
| 2026-02-23 | 41.76 | $42.69 | 643900 |
| 2026-02-20 | 41.62 | $42.33 | 604632 |
| 2026-02-19 | 41.53 | $42.11 | 733927 |
| 2026-02-18 | 41.45 | $42.17 | 719155 |
| 2026-02-17 | 41.34 | $42.76 | 830210 |
| 2026-02-13 | 41.21 | $43.08 | 489400 |
| 2026-02-12 | 41.06 | $42.39 | 539142 |
| 2026-02-11 | 40.92 | $41.73 | 495643 |
| 2026-02-10 | 40.80 | $41.51 | 463847 |
| 2026-02-09 | 40.68 | $40.99 | 620800 |
| 2026-02-06 | 40.57 | $41.50 | 660200 |
| 2026-02-05 | 40.46 | $42.40 | 683311 |
| 2026-02-04 | 40.28 | $42.13 | 655105 |
| 2026-02-03 | 40.13 | $42.27 | 707635 |
| 2026-02-02 | 39.94 | $41.41 | 662100 |
| 2026-01-30 | 39.80 | $41.29 | 1.2M |
| 2026-01-29 | 39.66 | $40.79 | 627800 |
| 2026-01-28 | 39.56 | $40.36 | 586342 |
| 2026-01-27 | 39.47 | $40.96 | 629332 |
| 2026-01-26 | 39.35 | $40.24 | 652115 |
| 2026-01-23 | 39.26 | $40.04 | 600200 |
| 2026-01-22 | 39.17 | $40.56 | 738442 |
| 2026-01-21 | 39.06 | $40.33 | 567947 |
| 2026-01-20 | 38.93 | $40.06 | 483093 |
| 2026-01-16 | 38.86 | $40.18 | 746240 |
| 2026-01-15 | 38.79 | $40.09 | 518915 |
| 2026-01-14 | 38.71 | $39.60 | 515505 |
| 2026-01-13 | 38.66 | $39.22 | 509927 |
| 2026-01-12 | 38.63 | $39.08 | 580700 |
| 2026-01-09 | 38.62 | $38.93 | 589836 |
| 2026-01-08 | 38.60 | $39.19 | 464300 |
| 2026-01-07 | 38.56 | $38.96 | 619100 |
| 2026-01-06 | 38.52 | $38.95 | 678228 |
| 2026-01-05 | 38.51 | $38.46 | 714010 |
| 2026-01-02 | 38.52 | $38.72 | 507500 |
| 2025-12-31 | 38.55 | $38.54 | 386946 |
| 2025-12-30 | 38.60 | $38.71 | 368610 |
| 2025-12-29 | 38.69 | $38.63 | 550500 |
| 2025-12-26 | 38.83 | $38.48 | 412004 |
| 2025-12-24 | 38.98 | $38.37 | 313943 |
| 2025-12-23 | 39.12 | $38.41 | 881446 |
| 2025-12-22 | 39.25 | $38.32 | 851644 |
| 2025-12-19 | 39.40 | $37.69 | 2.6M |
| 2025-12-18 | 39.55 | $38.58 | 1.2M |
| 2025-12-17 | 39.66 | $38.79 | 887512 |
| 2025-12-16 | 39.76 | $38.47 | 1.0M |
| 2025-12-15 | 39.89 | $38.79 | 1.3M |
| 2025-12-12 | 40.00 | $38.56 | 1.3M |
| 2025-12-11 | 40.14 | $38.75 | 698966 |
| 2025-12-10 | 40.29 | $38.58 | 851214 |
| 2025-12-09 | 40.45 | $38.44 | 413500 |
| 2025-12-08 | 40.59 | $38.25 | 523400 |
| 2025-12-05 | 40.72 | $38.71 | 525000 |
| 2025-12-04 | 40.80 | $38.61 | 781734 |
| 2025-12-03 | 40.86 | $39.33 | 693026 |
| 2025-12-02 | 40.83 | $39.44 | 753200 |
| 2025-12-01 | 40.76 | $40.66 | 694735 |
| 2025-11-28 | 40.63 | $41.38 | 282100 |
| 2025-11-26 | 40.47 | $41.45 | 1.0M |
| 2025-11-25 | 40.32 | $41.26 | 732526 |
| 2025-11-24 | 40.20 | $41.00 | 840500 |
| 2025-11-21 | 40.10 | $41.21 | 835496 |
| 2025-11-20 | 39.99 | $40.83 | 655701 |
| 2025-11-19 | 39.89 | $40.67 | 1.3M |
| 2025-11-18 | 39.81 | $40.89 | 615341 |
| 2025-11-17 | 39.71 | $40.93 | 573814 |
| 2025-11-14 | 39.61 | $41.11 | 662700 |
| 2025-11-13 | 39.48 | $41.34 | 499847 |
| 2025-11-12 | 39.33 | $41.66 | 773676 |
| 2025-11-11 | 39.15 | $41.86 | 920004 |
| 2025-11-10 | 38.93 | $41.13 | 634851 |
| 2025-11-07 | 38.71 | $40.84 | 764700 |
| 2025-11-06 | 38.52 | $40.42 | 921407 |
| 2025-11-05 | 38.36 | $39.74 | 765054 |
| 2025-11-04 | 38.25 | $38.69 | 764829 |
| 2025-11-03 | 38.18 | $38.14 | 584300 |
| 2025-10-31 | 38.13 | $38.05 | 989106 |
| 2025-10-30 | 38.08 | $38.27 | 631500 |
| 2025-10-29 | 38.00 | $38.27 | 652300 |
| 2025-10-28 | 37.95 | $38.85 | 636620 |
| 2025-10-27 | 37.90 | $39.00 | 542049 |
| 2025-10-24 | 37.83 | $39.17 | 390912 |
| 2025-10-23 | 37.75 | $38.80 | 354084 |
| 2025-10-22 | 37.66 | $39.07 | 512218 |
| 2025-10-21 | 37.54 | $38.87 | 506300 |
| 2025-10-20 | 37.44 | $39.01 | 326921 |
| 2025-10-17 | 37.32 | $38.44 | 337926 |
| 2025-10-16 | 37.21 | $38.39 | 460420 |
| 2025-10-15 | 37.11 | $38.02 | 580812 |
| 2025-10-14 | 37.01 | $37.33 | 383624 |
| 2025-10-13 | 36.93 | $36.84 | 386600 |
| 2025-10-10 | 36.88 | $37.08 | 357046 |
| 2025-10-09 | 36.85 | $37.14 | 372136 |
| 2025-10-08 | 36.82 | $37.51 | 409500 |
| 2025-10-07 | 36.75 | $37.38 | 506541 |
| 2025-10-06 | 36.69 | $37.18 | 448467 |
| 2025-10-03 | 36.64 | $36.97 | 724313 |
| 2025-10-02 | 36.63 | $36.72 | 524300 |
| 2025-10-01 | 36.63 | $37.24 | 532800 |
| 2025-09-30 | 36.59 | $37.81 | 476946 |
| 2025-09-29 | 36.52 | $37.55 | 569530 |
| 2025-09-26 | 36.47 | $37.62 | 522823 |
| 2025-09-25 | 36.41 | $37.07 | 791000 |
| 2025-09-24 | 36.41 | $36.68 | 693800 |
| 2025-09-23 | 36.42 | $36.76 | 602440 |
| 2025-09-22 | 36.42 | $36.59 | 597000 |
| 2025-09-19 | 36.46 | $36.36 | 1.2M |
| 2025-09-18 | 36.47 | $36.41 | 747200 |
| 2025-09-17 | 36.49 | $36.04 | 897204 |
| 2025-09-16 | 36.55 | $35.55 | 691800 |
| 2025-09-15 | 36.61 | $36.03 | 585200 |
| 2025-09-12 | 36.68 | $36.39 | 408600 |
| 2025-09-11 | 36.73 | $36.44 | 560325 |
| 2025-09-10 | 36.80 | $36.23 | 504307 |
| 2025-09-09 | 36.88 | $36.19 | 515100 |
| 2025-09-08 | 36.94 | $36.11 | 754908 |
| 2025-09-05 | 37.00 | $36.87 | 665122 |
| 2025-09-04 | 37.03 | $36.61 | 485700 |
| 2025-09-03 | 37.03 | $36.41 | 694816 |
| 2025-09-02 | 37.12 | $36.46 | 492932 |
| 2025-08-29 | 37.21 | $36.54 | 455748 |
| 2025-08-28 | 37.26 | $36.55 | 560041 |
| 2025-08-27 | 37.30 | $37.05 | 561145 |
| 2025-08-26 | 37.31 | $36.79 | 453200 |
| 2025-08-25 | 37.32 | $36.80 | 422488 |
| 2025-08-22 | 37.33 | $37.31 | 675632 |
| 2025-08-21 | 37.32 | $36.62 | 627700 |
| 2025-08-20 | 37.34 | $36.81 | 672445 |
| 2025-08-19 | 37.36 | $37.15 | 885200 |
| 2025-08-18 | 37.40 | $36.90 | 1.0M |
| 2025-08-15 | 37.44 | $37.29 | 578021 |
| 2025-08-14 | 37.44 | $37.51 | 611600 |
| 2025-08-13 | 37.44 | $37.82 | 885643 |
| 2025-08-12 | 37.43 | $37.84 | 847500 |
| 2025-08-11 | 37.42 | $37.37 | 616700 |
| 2025-08-08 | 37.45 | $37.32 | 1.0M |
| 2025-08-07 | 37.49 | $37.43 | 934600 |
| 2025-08-06 | 37.53 | $36.67 | 1.8M |
| 2025-08-05 | 37.61 | $38.25 | 777108 |
| 2025-08-04 | 37.60 | $38.20 | 557300 |
| 2025-08-01 | 37.59 | $37.52 | 533614 |
| 2025-07-31 | 37.64 | $37.30 | 499600 |
| 2025-07-30 | 37.68 | $37.24 | 777500 |
| 2025-07-29 | 37.73 | $37.12 | 499800 |
| 2025-07-28 | 37.77 | $36.88 | 616100 |
| 2025-07-25 | 37.81 | $37.17 | 502800 |
| 2025-07-24 | 37.84 | $36.96 | 629419 |
| 2025-07-23 | 37.87 | $37.33 | 2.0M |
| 2025-07-22 | 37.90 | $37.91 | 771500 |
| 2025-07-21 | 37.92 | $37.72 | 528200 |
| 2025-07-18 | 37.90 | $37.24 | 837300 |
| 2025-07-17 | 37.92 | $37.54 | 747765 |
| 2025-07-16 | 37.90 | $37.67 | 572319 |
| 2025-07-15 | 37.86 | $37.51 | 456700 |
| 2025-07-14 | 37.85 | $38.06 | 400700 |
| 2025-07-11 | 37.85 | $38.01 | 443959 |
| 2025-07-10 | 37.84 | $38.29 | 508900 |
| 2025-07-09 | 37.82 | $38.27 | 599107 |
| 2025-07-08 | 37.77 | $37.97 | 748300 |
| 2025-07-07 | 37.74 | $38.15 | 751100 |
| 2025-07-03 | 37.69 | $38.36 | 289723 |
| 2025-07-02 | 37.63 | $38.10 | 610301 |
| 2025-07-01 | 37.64 | $38.37 | 853522 |
| 2025-06-30 | 37.64 | $37.95 | 479800 |
| 2025-06-27 | 37.67 | $37.64 | 1.1M |
| 2025-06-26 | 37.71 | $37.72 | 683000 |
| 2025-06-25 | 37.73 | $37.56 | 579500 |
| 2025-06-24 | 37.79 | $38.04 | 682600 |
| 2025-06-23 | 37.81 | $38.19 | 499100 |
| 2025-06-20 | 37.81 | $37.43 | 1.8M |
| 2025-06-18 | 37.87 | $37.50 | 974384 |
| 2025-06-17 | 37.95 | $37.23 | 862500 |
| 2025-06-16 | 38.05 | $36.94 | 577828 |
| 2025-06-13 | 38.15 | $37.31 | 592941 |
| 2025-06-12 | 38.20 | $37.87 | 566413 |
| 2025-06-11 | 38.18 | $37.94 | 708529 |
| 2025-06-10 | 38.18 | $37.80 | 462805 |
| 2025-06-09 | 38.25 | $37.31 | 447000 |
| 2025-06-06 | 38.38 | $37.31 | 454806 |
| 2025-06-05 | 38.54 | $37.20 | 506540 |
| 2025-06-04 | 38.73 | $37.28 | 388600 |
| 2025-06-03 | 38.96 | $38.29 | 425917 |
| 2025-06-02 | 39.14 | $38.35 | 526530 |
| 2025-05-30 | 39.31 | $38.51 | 729208 |
| 2025-05-29 | 39.45 | $38.40 | 565901 |
| 2025-05-28 | 39.60 | $38.09 | 499909 |
| 2025-05-27 | 39.78 | $38.82 | 627500 |
| 2025-05-23 | 39.90 | $38.47 | 481142 |
| 2025-05-22 | 40.03 | $38.16 | 461200 |
| 2025-05-21 | 40.19 | $38.52 | 490700 |
| 2025-05-20 | 40.34 | $39.21 | 970547 |
| 2025-05-19 | 40.47 | $39.13 | 1.8M |
| 2025-05-16 | 40.57 | $38.95 | 523007 |
| 2025-05-15 | 40.72 | $38.36 | 561323 |
| 2025-05-14 | 40.88 | $37.47 | 934100 |
| 2025-05-13 | 41.09 | $37.93 | 1.0M |
| 2025-05-12 | 41.26 | $39.24 | 1.5M |
| 2025-05-09 | 41.32 | $40.00 | 824001 |
| 2025-05-08 | 41.33 | $40.50 | 710627 |
| 2025-05-07 | 41.29 | $41.00 | 1.0M |
| 2025-05-06 | 41.22 | $41.80 | 1.3M |
| 2025-05-05 | 41.11 | $41.95 | 1.2M |
| 2025-05-02 | 41.04 | $41.76 | 539900 |
| 2025-05-01 | 41.07 | $41.23 | 481883 |
| 2025-04-30 | 41.13 | $41.47 | 669400 |
| 2025-04-29 | 41.17 | $41.56 | 614000 |
| 2025-04-28 | 41.19 | $41.33 | 442718 |
| 2025-04-25 | 41.17 | $41.10 | 493500 |
| 2025-04-24 | 41.12 | $41.26 | 484700 |
| 2025-04-23 | 41.05 | $41.51 | 562425 |
| 2025-04-22 | 40.96 | $41.86 | 601500 |
| 2025-04-21 | 40.85 | $41.21 | 668800 |
| 2025-04-17 | 40.78 | $41.84 | 531623 |
| 2025-04-16 | 40.69 | $41.60 | 613831 |
| 2025-04-15 | 40.59 | $41.69 | 725303 |
| 2025-04-14 | 40.49 | $41.29 | 1.0M |
| 2025-04-11 | 40.42 | $40.48 | 461061 |
| 2025-04-10 | 40.40 | $40.14 | 958111 |
| 2025-04-09 | 40.34 | $39.71 | 990338 |
| 2025-04-08 | 40.30 | $39.55 | 873900 |
| 2025-04-07 | 40.28 | $39.56 | 1.2M |
| 2025-04-04 | 40.29 | $40.71 | 1.2M |
| 2025-04-03 | 40.24 | $42.38 | 1.1M |
| 2025-04-02 | 40.07 | $42.43 | 542500 |
| 2025-04-01 | 39.93 | $42.26 | 1.1M |
| 2025-03-31 | 39.80 | $41.87 | 1.1M |
| 2025-03-28 | 39.71 | $41.01 | 2.4M |
| 2025-03-27 | 39.65 | $40.04 | 1.2M |
| 2025-03-26 | 39.65 | $39.95 | 663907 |
| 2025-03-25 | 39.64 | $39.65 | 833083 |
| 2025-03-24 | 39.59 | $39.71 | 743337 |
| 2025-03-21 | 39.52 | $39.70 | 4.0M |
| 2025-03-20 | 39.43 | $40.00 | 1.0M |
| 2025-03-19 | 39.31 | $39.59 | 679438 |
| 2025-03-18 | 39.20 | $39.72 | 1.0M |
| 2025-03-17 | 39.07 | $39.99 | 846300 |
| 2025-03-14 | 38.91 | $39.95 | 877200 |
| 2025-03-13 | 38.77 | $39.03 | 929800 |
| 2025-03-12 | 38.67 | $38.82 | 864012 |
| 2025-03-11 | 38.59 | $39.31 | 1.4M |
| 2025-03-10 | 38.46 | $39.66 | 1.5M |
| 2025-03-07 | 38.31 | $39.70 | 851900 |
| 2025-03-06 | 38.16 | $39.06 | 817511 |
| 2025-03-05 | 38.05 | $39.49 | 837020 |
| 2025-03-04 | 37.91 | $39.80 | 1.2M |
| 2025-03-03 | 37.76 | $39.92 | 936805 |
| 2025-02-28 | 37.60 | $39.97 | 1.1M |
| 2025-02-27 | 37.43 | $39.89 | 1.1M |
| 2025-02-26 | 37.23 | $39.91 | 1.1M |
| 2025-02-25 | 37.06 | $38.65 | 651500 |
| 2025-02-24 | 36.97 | $38.25 | 646863 |
| 2025-02-21 | 36.86 | $37.94 | 493808 |
| 2025-02-20 | 36.75 | $37.49 | 429541 |
| 2025-02-19 | 36.69 | $37.41 | 450824 |
| 2025-02-18 | 36.70 | $37.11 | 371646 |
| 2025-02-14 | 36.70 | $36.77 | 306900 |
| 2025-02-13 | 36.72 | $37.25 | 421400 |
| 2025-02-12 | 36.65 | $36.98 | 393749 |
| 2025-02-11 | 36.60 | $37.22 | 353429 |
| 2025-02-10 | 36.51 | $36.76 | 487000 |
| 2025-02-07 | 36.43 | $36.62 | 361400 |
| 2025-02-06 | 36.43 | $36.73 | 340200 |
| 2025-02-05 | 36.39 | $36.85 | 489100 |
| 2025-02-04 | 36.31 | $36.76 | 475600 |
| 2025-02-03 | 36.30 | $36.76 | 470200 |
| 2025-01-31 | 36.28 | $36.62 | 583949 |
| 2025-01-30 | 36.28 | $36.53 | 307601 |
| 2025-01-29 | 36.29 | $36.00 | 399923 |
| 2025-01-28 | 36.32 | $36.49 | 443400 |
| 2025-01-27 | 36.33 | $36.86 | 462700 |
| 2025-01-24 | 36.32 | $35.98 | 402735 |
| 2025-01-23 | 36.35 | $35.82 | 593408 |
| 2025-01-22 | 36.37 | $36.21 | 451246 |
| 2025-01-21 | 36.35 | $37.62 | 476821 |
| 2025-01-17 | 36.24 | $37.21 | 434600 |
| 2025-01-16 | 36.22 | $37.05 | 410837 |
| 2025-01-15 | 36.19 | $36.01 | 368410 |
| 2025-01-14 | 36.23 | $35.94 | 293300 |
| 2025-01-13 | 36.26 | $35.35 | 359431 |
| 2025-01-10 | 36.32 | $35.20 | 543728 |
| 2025-01-08 | 36.42 | $36.54 | 464500 |
| 2025-01-07 | 36.47 | $36.04 | 659334 |
| 2025-01-06 | 36.53 | $35.24 | 599700 |
| 2025-01-03 | 36.63 | $36.59 | 577400 |
| 2025-01-02 | 36.68 | $36.35 | 450600 |
| 2024-12-31 | 36.76 | $36.63 | 424123 |
| 2024-12-30 | 36.83 | $36.67 | 436180 |
| 2024-12-27 | 36.93 | $36.53 | 402300 |
| 2024-12-26 | 37.04 | $36.83 | 382733 |
| 2024-12-24 | 37.12 | $36.66 | 253403 |
| 2024-12-23 | 37.25 | $36.52 | 511446 |
| 2024-12-20 | 37.38 | $36.19 | 1.7M |
| 2024-12-19 | 37.52 | $35.86 | 569016 |
| 2024-12-18 | 37.66 | $35.46 | 683400 |
| 2024-12-17 | 37.82 | $36.74 | 539439 |
| 2024-12-16 | 37.92 | $36.51 | 608300 |
| 2024-12-13 | 37.98 | $36.71 | 616100 |
| 2024-12-12 | 38.00 | $36.48 | 614743 |
| 2024-12-11 | 38.05 | $36.66 | 681900 |
| 2024-12-10 | 38.10 | $37.21 | 456935 |
| 2024-12-09 | 38.14 | $37.42 | 474900 |
| 2024-12-06 | 38.13 | $37.25 | 504824 |
| 2024-12-05 | 38.10 | $37.37 | 280200 |
| 2024-12-04 | 38.10 | $37.51 | 419500 |
| 2024-12-03 | 38.09 | $37.99 | 567029 |
| 2024-12-02 | 38.01 | $38.06 | 573700 |
| 2024-11-29 | 37.94 | $38.69 | 251305 |
| 2024-11-27 | 37.88 | $38.60 | 348300 |
| 2024-11-26 | 37.83 | $38.54 | 421838 |
| 2024-11-25 | 37.79 | $39.23 | 606704 |
| 2024-11-22 | 37.74 | $39.13 | 348500 |
| 2024-11-21 | 37.67 | $39.04 | 381715 |
| 2024-11-20 | 37.63 | $38.52 | 382200 |
| 2024-11-19 | 37.63 | $38.77 | 652042 |
| 2024-11-18 | 37.62 | $38.64 | 704709 |
| 2024-11-15 | 37.58 | $37.75 | 476400 |
| 2024-11-14 | 37.60 | $37.19 | 466049 |
| 2024-11-13 | 37.63 | $37.47 | 429700 |
| 2024-11-12 | 37.68 | $37.68 | 851012 |
| 2024-11-11 | 37.71 | $37.93 | 602600 |
| 2024-11-08 | 37.72 | $37.32 | 628218 |
| 2024-11-07 | 37.73 | $36.55 | 1.0M |
| 2024-11-06 | 37.76 | $37.42 | 873235 |
| 2024-11-05 | 37.76 | $37.23 | 668649 |
| 2024-11-04 | 37.76 | $36.40 | 440700 |
| 2024-11-01 | 37.80 | $36.70 | 407800 |
| 2024-10-31 | 37.86 | $37.48 | 572700 |
| 2024-10-30 | 37.87 | $37.60 | 402200 |
| 2024-10-29 | 37.89 | $37.69 | 392829 |
| 2024-10-28 | 37.94 | $38.19 | 236437 |
| 2024-10-25 | 37.97 | $37.78 | 310500 |
| 2024-10-24 | 38.02 | $38.36 | 323301 |
| 2024-10-23 | 38.01 | $38.46 | 299416 |
| 2024-10-22 | 38.01 | $38.54 | 390024 |
| 2024-10-21 | 38.00 | $37.93 | 345200 |
| 2024-10-18 | 38.03 | $37.98 | 296510 |
| 2024-10-17 | 38.05 | $37.89 | 423300 |
| 2024-10-16 | 38.07 | $38.53 | 420806 |
| 2024-10-15 | 38.08 | $38.30 | 491744 |
| 2024-10-14 | 38.10 | $37.98 | 329600 |
| 2024-10-11 | 38.15 | $37.59 | 257327 |
| 2024-10-10 | 38.20 | $37.19 | 319910 |
| 2024-10-09 | 38.22 | $37.41 | 335603 |
| 2024-10-08 | 38.24 | $37.25 | 287200 |
| 2024-10-07 | 38.31 | $37.18 | 335826 |
| 2024-10-04 | 38.37 | $37.88 | 358945 |
| 2024-10-03 | 38.39 | $37.72 | 282819 |
| 2024-10-02 | 38.46 | $38.03 | 421343 |
| 2024-10-01 | 38.51 | $38.65 | 368712 |
| 2024-09-30 | 38.53 | $38.75 | 462400 |
| 2024-09-27 | 38.53 | $38.72 | 352600 |
| 2024-09-26 | 38.50 | $38.19 | 455400 |
| 2024-09-25 | 38.51 | $38.54 | 509606 |
| 2024-09-24 | 38.49 | $38.23 | 375300 |
| 2024-09-23 | 38.54 | $38.62 | 474200 |
| 2024-09-20 | 38.55 | $38.31 | 1.2M |
| 2024-09-19 | 38.55 | $38.34 | 397725 |
| 2024-09-18 | 38.59 | $38.70 | 416856 |
| 2024-09-17 | 38.58 | $38.81 | 399400 |
| 2024-09-16 | 38.57 | $38.97 | 612841 |
| 2024-09-13 | 38.54 | $38.54 | 464400 |
| 2024-09-12 | 38.51 | $37.63 | 544940 |
| 2024-09-11 | 38.51 | $37.80 | 602218 |
| 2024-09-10 | 38.51 | $38.63 | 389232 |
| 2024-09-09 | 38.47 | $38.28 | 437600 |
| 2024-09-06 | 38.45 | $38.41 | 972000 |
| 2024-09-05 | 38.44 | $38.95 | 586445 |
| 2024-09-04 | 38.40 | $39.14 | 412600 |
| 2024-09-03 | 38.35 | $39.08 | 703905 |
| 2024-08-30 | 38.29 | $38.64 | 588000 |
| 2024-08-29 | 38.34 | $38.13 | 324200 |
| 2024-08-28 | 38.41 | $38.38 | 332200 |
| 2024-08-27 | 38.45 | $38.25 | 405100 |
| 2024-08-26 | 38.52 | $39.10 | 285524 |
| 2024-08-23 | 38.51 | $38.90 | 354441 |
| 2024-08-22 | 38.53 | $38.39 | 318800 |
| 2024-08-21 | 38.58 | $38.97 | 346500 |
| 2024-08-20 | 38.57 | $38.53 | 352317 |
| 2024-08-19 | 38.54 | $38.74 | 359900 |
| 2024-08-16 | 38.49 | $38.23 | 279417 |
| 2024-08-15 | 38.42 | $37.93 | 757141 |
| 2024-08-14 | 38.39 | $37.72 | 428800 |
| 2024-08-13 | 38.37 | $37.81 | 505310 |
| 2024-08-12 | 38.33 | $37.74 | 460300 |
| 2024-08-09 | 38.23 | $38.04 | 539900 |
| 2024-08-08 | 38.13 | $38.04 | 796913 |
| 2024-08-07 | 38.01 | $38.26 | 742800 |
| 2024-08-06 | 37.81 | $38.17 | 588000 |
| 2024-08-05 | 37.60 | $37.76 | 624629 |
| 2024-08-02 | 37.39 | $39.64 | 507343 |
| 2024-08-01 | 37.10 | $39.62 | 476600 |
| 2024-07-31 | 36.81 | $39.18 | 1.0M |
| 2024-07-30 | 36.55 | $39.53 | 518700 |
| 2024-07-29 | 36.28 | $38.95 | 592800 |
| 2024-07-26 | 36.07 | $39.35 | 484300 |
| 2024-07-25 | 35.82 | $39.32 | 1.0M |
| 2024-07-24 | 35.54 | $38.86 | 632500 |
| 2024-07-23 | 35.30 | $38.00 | 649900 |
| 2024-07-22 | 35.13 | $37.72 | 518324 |
| 2024-07-19 | 34.92 | $36.76 | 440200 |
| 2024-07-18 | 34.78 | $37.39 | 508100 |
| 2024-07-17 | 34.61 | $37.30 | 700406 |
| 2024-07-16 | 34.45 | $36.88 | 469513 |
| 2024-07-15 | 34.32 | $35.79 | 403239 |
| 2024-07-12 | 34.26 | $36.05 | 457400 |
| 2024-07-11 | 34.19 | $35.69 | 414723 |
| 2024-07-10 | 34.16 | $34.31 | 326045 |
| 2024-07-09 | 34.19 | $33.90 | 537111 |
| 2024-07-08 | 34.25 | $33.57 | 350100 |
| 2024-07-05 | 34.35 | $33.76 | 308300 |
| 2024-07-03 | 34.46 | $33.88 | 201201 |
| 2024-07-02 | 34.58 | $33.96 | 414600 |
| 2024-07-01 | 34.72 | $34.20 | 493303 |
| 2024-06-28 | 34.86 | $34.61 | 1.1M |
| 2024-06-27 | 34.94 | $34.37 | 679731 |
| 2024-06-26 | 35.02 | $33.88 | 815841 |
| 2024-06-25 | 35.15 | $34.00 | 445232 |
| 2024-06-24 | 35.29 | $34.48 | 475300 |
| 2024-06-21 | 35.40 | $33.70 | 1.2M |
| 2024-06-20 | 35.59 | $33.82 | 416736 |
| 2024-06-18 | 35.82 | $34.05 | 382600 |
| 2024-06-17 | 36.03 | $34.18 | 401848 |
| 2024-06-14 | 36.24 | $34.20 | 476900 |
| 2024-06-13 | 36.45 | $34.60 | 347634 |
| 2024-06-12 | 36.63 | $34.72 | 473700 |
| 2024-06-11 | 36.81 | $34.93 | 438127 |
| 2024-06-10 | 36.98 | $35.03 | 470903 |
| 2024-06-07 | 37.15 | $35.04 | 565100 |
| 2024-06-06 | 37.30 | $35.53 | 433800 |
| 2024-06-05 | 37.41 | $35.93 | 359269 |
| 2024-06-04 | 37.50 | $36.44 | 408824 |
| 2024-06-03 | 37.55 | $36.64 | 406811 |
| 2024-05-31 | 37.58 | $36.98 | 771319 |
| 2024-05-30 | 37.57 | $36.26 | 594115 |
| 2024-05-29 | 37.59 | $36.04 | 273000 |
| 2024-05-28 | 37.59 | $36.45 | 327148 |
| 2024-05-24 | 37.55 | $36.78 | 254000 |
| 2024-05-23 | 37.49 | $36.71 | 436427 |
| 2024-05-22 | 37.43 | $37.56 | 424500 |
| 2024-05-21 | 37.34 | $38.30 | 354800 |
| 2024-05-20 | 37.21 | $38.32 | 430200 |
| 2024-05-17 | 37.06 | $38.38 | 358700 |
| 2024-05-16 | 36.89 | $38.44 | 441023 |
| 2024-05-15 | 36.69 | $38.20 | 450834 |
| 2024-05-14 | 36.47 | $38.25 | 403934 |
| 2024-05-13 | 36.21 | $38.26 | 407600 |
| 2024-05-10 | 35.99 | $38.42 | 306621 |
| 2024-05-09 | 35.77 | $38.19 | 421803 |
| 2024-05-08 | 35.56 | $37.61 | 424849 |
| 2024-05-07 | 35.38 | $37.75 | 435006 |
| 2024-05-06 | 35.26 | $37.38 | 373600 |
| 2024-05-03 | 35.16 | $37.30 | 514300 |
| 2024-05-02 | 35.02 | $36.79 | 478100 |
| 2024-05-01 | 34.92 | $36.64 | 809700 |
| 2024-04-30 | 34.82 | $35.98 | 668655 |
| 2024-04-29 | 34.77 | $35.72 | 518300 |
| 2024-04-26 | 34.72 | $35.55 | 475633 |
| 2024-04-25 | 34.69 | $35.58 | 400300 |
| 2024-04-24 | 34.65 | $35.79 | 539500 |
| 2024-04-23 | 34.54 | $35.58 | 386300 |
| 2024-04-22 | 34.45 | $35.35 | 432739 |
| 2024-04-19 | 34.37 | $35.08 | 411330 |
| 2024-04-18 | 34.30 | $34.36 | 480849 |
| 2024-04-17 | 34.27 | $33.73 | 310000 |
| 2024-04-16 | 34.26 | $33.11 | 294900 |
| 2024-04-15 | 34.29 | $33.84 | 389542 |
| 2024-04-12 | 34.29 | $34.00 | 336712 |
| 2024-04-11 | 34.28 | $34.14 | 328746 |
| 2024-04-10 | 34.29 | $33.88 | 556500 |
| 2024-04-09 | 34.31 | $35.31 | 363900 |
| 2024-04-08 | 34.28 | $35.44 | 738700 |
| 2024-04-05 | 34.21 | $34.60 | 407302 |
| 2024-04-04 | 34.18 | $34.62 | 362400 |
| 2024-04-03 | 34.12 | $34.66 | 433031 |
| 2024-04-02 | 34.06 | $35.05 | 495507 |
| 2024-04-01 | 33.98 | $34.70 | 410700 |
| 2024-03-28 | 33.91 | $35.02 | 482500 |
| 2024-03-27 | 33.82 | $34.68 | 474893 |
| 2024-03-26 | 33.76 | $33.70 | 325100 |
| 2024-03-25 | 33.76 | $33.74 | 240651 |
| 2024-03-22 | 33.74 | $33.67 | 335500 |
| 2024-03-21 | 33.75 | $33.80 | 565421 |
| 2024-03-20 | 33.76 | $33.71 | 427136 |
| 2024-03-19 | 33.79 | $33.61 | 378123 |
| 2024-03-18 | 33.80 | $33.60 | 498300 |
| 2024-03-15 | 33.80 | $33.94 | 968900 |
| 2024-03-14 | 33.79 | $33.74 | 435744 |
| 2024-03-13 | 33.72 | $34.26 | 377527 |
| 2024-03-12 | 33.62 | $34.44 | 436200 |
| 2024-03-11 | 33.57 | $34.54 | 424200 |
| 2024-03-08 | 33.50 | $34.10 | 500443 |
| 2024-03-07 | 33.44 | $34.02 | 634000 |
| 2024-03-06 | 33.37 | $33.34 | 585278 |
| 2024-03-05 | 33.35 | $33.50 | 606501 |
| 2024-03-04 | 33.33 | $33.47 | 738000 |
| 2024-03-01 | 33.36 | $33.31 | 670200 |
| 2024-02-29 | 33.42 | $33.20 | 855900 |
| 2024-02-28 | 33.46 | $33.49 | 608300 |
| 2024-02-27 | 33.49 | $33.78 | 667100 |
| 2024-02-26 | 33.51 | $33.23 | 536016 |
| 2024-02-23 | 33.54 | $33.86 | 422321 |
| 2024-02-22 | 33.54 | $33.99 | 692500 |
| 2024-02-21 | 33.51 | $34.33 | 986821 |
| 2024-02-20 | 33.51 | $33.94 | 632400 |
| 2024-02-16 | 33.52 | $33.57 | 579935 |
| 2024-02-15 | 33.52 | $33.71 | 808300 |
| 2024-02-14 | 33.51 | $32.28 | 630300 |
| 2024-02-13 | 33.59 | $32.31 | 1.0M |
| 2024-02-12 | 33.67 | $33.38 | 565700 |
| 2024-02-09 | 33.79 | $33.16 | 428601 |
| 2024-02-08 | 33.90 | $32.90 | 723707 |
| 2024-02-07 | 34.06 | $32.64 | 425300 |
| 2024-02-06 | 34.24 | $32.88 | 438716 |
| 2024-02-05 | 34.42 | $33.08 | 538511 |
| 2024-02-02 | 34.58 | $34.11 | 489900 |
| 2024-02-01 | 34.68 | $34.50 | 489635 |
| 2024-01-31 | 34.78 | $34.01 | 1.3M |
| 2024-01-30 | 34.88 | $34.14 | 437937 |
| 2024-01-29 | 34.96 | $34.21 | 524000 |
| 2024-01-26 | 35.04 | $33.78 | 364800 |
| 2024-01-25 | 35.13 | $33.94 | 716619 |
| 2024-01-24 | 35.23 | $33.40 | 3.0M |
| 2024-01-23 | 35.36 | $34.26 | 861344 |
| 2024-01-22 | 35.43 | $34.05 | 812628 |
| 2024-01-19 | 35.47 | $33.66 | 493622 |
| 2024-01-18 | 35.56 | $33.48 | 646128 |
| 2024-01-17 | 35.62 | $33.93 | 642300 |
| 2024-01-16 | 35.67 | $33.91 | 1.2M |
| 2024-01-12 | 35.76 | $35.69 | 373342 |
| 2024-01-11 | 35.79 | $35.48 | 652100 |
| 2024-01-10 | 35.77 | $36.09 | 281446 |
| 2024-01-09 | 35.72 | $36.21 | 289259 |
| 2024-01-08 | 35.67 | $36.53 | 313399 |
| 2024-01-05 | 35.60 | $36.21 | 464200 |
| 2024-01-04 | 35.55 | $36.20 | 562808 |
| 2024-01-03 | 35.48 | $36.32 | 638101 |
| 2024-01-02 | 35.42 | $36.05 | 573500 |
| 2023-12-29 | 35.36 | $35.74 | 421900 |
| 2023-12-28 | 35.27 | $35.87 | 363149 |
| 2023-12-27 | 35.18 | $35.63 | 332502 |
| 2023-12-26 | 35.11 | $35.98 | 344000 |
| 2023-12-22 | 35.03 | $35.99 | 511841 |
| 2023-12-21 | 34.97 | $35.56 | 696537 |
| 2023-12-20 | 34.93 | $34.77 | 582300 |
| 2023-12-19 | 34.92 | $35.52 | 505735 |
| 2023-12-18 | 34.89 | $34.81 | 435424 |
| 2023-12-15 | 34.91 | $34.87 | 1.4M |
| 2023-12-14 | 34.91 | $35.69 | 1.0M |
| 2023-12-13 | 34.88 | $36.30 | 602624 |
| 2023-12-12 | 34.81 | $35.10 | 372431 |
| 2023-12-11 | 34.72 | $35.05 | 376150 |
| 2023-12-08 | 34.64 | $35.14 | 296600 |
| 2023-12-07 | 34.57 | $35.16 | 415330 |
| 2023-12-06 | 34.50 | $35.22 | 367719 |
| 2023-12-05 | 34.47 | $34.75 | 455120 |
| 2023-12-04 | 34.48 | $35.18 | 490800 |
| 2023-12-01 | 34.48 | $34.91 | 533800 |
| 2023-11-30 | 34.45 | $33.95 | 560710 |
| 2023-11-29 | 34.44 | $33.93 | 577200 |
| 2023-11-28 | 34.33 | $34.26 | 514600 |
| 2023-11-27 | 34.22 | $34.40 | 483925 |
| 2023-11-24 | 34.09 | $34.74 | 379638 |
| 2023-11-22 | 33.96 | $34.78 | 590000 |
| 2023-11-21 | 33.80 | $34.67 | 497812 |
| 2023-11-20 | 33.64 | $34.92 | 583439 |
| 2023-11-17 | 33.45 | $35.09 | 634708 |
| 2023-11-16 | 33.27 | $34.98 | 611512 |
| 2023-11-15 | 33.12 | $35.14 | 963300 |
| 2023-11-14 | 33.00 | $34.90 | 1.0M |
| 2023-11-13 | 32.91 | $33.30 | 476600 |
| 2023-11-10 | 32.90 | $33.46 | 444700 |
| 2023-11-09 | 32.87 | $33.60 | 370003 |
| 2023-11-08 | 32.80 | $33.87 | 440800 |
| 2023-11-07 | 32.75 | $34.66 | 532100 |
| 2023-11-06 | 32.62 | $34.94 | 632416 |
| 2023-11-03 | 32.48 | $35.04 | 666800 |
| 2023-11-02 | 32.32 | $34.34 | 839024 |
| 2023-11-01 | 32.19 | $33.72 | 1.4M |
| 2023-10-31 | 32.09 | $31.69 | 857439 |
| 2023-10-30 | 32.07 | $32.19 | 637500 |
| 2023-10-27 | 32.02 | $31.83 | 649000 |
| 2023-10-26 | 32.04 | $32.15 | 449900 |
| 2023-10-25 | 32.04 | $31.57 | 577387 |
| 2023-10-24 | 32.08 | $31.41 | 439116 |
| 2023-10-23 | 32.14 | $31.10 | 444529 |
| 2023-10-20 | 32.26 | $31.50 | 569103 |
| 2023-10-19 | 32.38 | $32.06 | 508100 |
| 2023-10-18 | 32.47 | $32.68 | 387933 |
| 2023-10-17 | 32.56 | $33.10 | 618700 |
| 2023-10-16 | 32.63 | $33.14 | 630600 |
| 2023-10-13 | 32.70 | $32.73 | 302900 |
| 2023-10-12 | 32.81 | $32.35 | 392203 |
| 2023-10-11 | 32.93 | $32.74 | 354204 |
| 2023-10-10 | 33.01 | $32.17 | 353800 |
| 2023-10-09 | 33.11 | $32.04 | 520916 |
| 2023-10-06 | 33.21 | $31.94 | 640922 |
| 2023-10-05 | 33.30 | $31.72 | 640812 |
| 2023-10-04 | 33.38 | $31.69 | 519100 |
| 2023-10-03 | 33.44 | $31.33 | 991500 |
| 2023-10-02 | 33.52 | $31.07 | 956600 |
| 2023-09-29 | 33.63 | $32.37 | 1.3M |
| 2023-09-28 | 33.68 | $32.10 | 1.0M |
| 2023-09-27 | 33.75 | $32.35 | 597618 |
| 2023-09-26 | 33.81 | $32.65 | 745400 |
| 2023-09-25 | 33.86 | $33.54 | 488322 |
| 2023-09-22 | 33.85 | $33.83 | 486684 |
| 2023-09-21 | 33.77 | $33.94 | 603535 |
| 2023-09-20 | 33.71 | $34.45 | 389416 |
| 2023-09-19 | 33.62 | $34.51 | 638500 |
| 2023-09-18 | 33.55 | $34.52 | 759300 |
| 2023-09-15 | 33.51 | $34.89 | 2.3M |
| 2023-09-14 | 33.44 | $34.78 | 650900 |
| 2023-09-13 | 33.40 | $34.25 | 761138 |
| 2023-09-12 | 33.39 | $34.22 | 683831 |
| 2023-09-11 | 33.45 | $34.09 | 733126 |
| 2023-09-08 | 33.56 | $33.65 | 650827 |
| 2023-09-07 | 33.70 | $33.36 | 758853 |
| 2023-09-06 | 33.86 | $32.92 | 470800 |
| 2023-09-05 | 34.06 | $32.83 | 538500 |
| 2023-09-01 | 34.27 | $33.36 | 505800 |
| 2023-08-31 | 34.45 | $33.29 | 650500 |
| 2023-08-30 | 34.67 | $33.55 | 643800 |
| 2023-08-29 | 34.93 | $33.62 | 686800 |
| 2023-08-28 | 35.13 | $33.51 | 782727 |
| 2023-08-25 | 35.38 | $33.33 | 1.0M |
| 2023-08-24 | 35.66 | $32.42 | 621838 |
| 2023-08-23 | 35.99 | $32.60 | 886014 |
| 2023-08-22 | 36.33 | $32.74 | 609500 |
| 2023-08-21 | 36.66 | $33.06 | 1.3M |
| 2023-08-18 | 36.98 | $33.70 | 502600 |
| 2023-08-17 | 37.28 | $33.48 | 619002 |
| 2023-08-16 | 37.58 | $34.07 | 547806 |
| 2023-08-15 | 37.83 | $33.95 | 666011 |
| 2023-08-14 | 38.07 | $35.46 | 814800 |
| 2023-08-11 | 38.22 | $36.33 | 521725 |
| 2023-08-10 | 38.33 | $36.34 | 523644 |
| 2023-08-09 | 38.46 | $36.72 | 539931 |
| 2023-08-08 | 38.57 | $36.76 | 479047 |
| 2023-08-07 | 38.60 | $37.05 | 611600 |
| 2023-08-04 | 38.59 | $37.04 | 572700 |
| 2023-08-03 | 38.61 | $37.75 | 667020 |
| 2023-08-02 | 38.65 | $38.68 | 1.3M |
| 2023-08-01 | 38.68 | $37.51 | 1.1M |
| 2023-07-31 | 38.75 | $38.64 | 10.0M |
| 2023-07-28 | 38.79 | $38.96 | 863734 |
| 2023-07-27 | 38.81 | $38.90 | 846800 |
| 2023-07-26 | 38.82 | $39.38 | 616602 |
| 2023-07-25 | 38.81 | $39.41 | 673046 |
| 2023-07-24 | 38.78 | $39.53 | 639433 |
| 2023-07-21 | 38.72 | $39.58 | 948700 |
| 2023-07-20 | 38.72 | $39.57 | 586800 |
| 2023-07-19 | 38.74 | $38.95 | 685125 |
| 2023-07-18 | 38.79 | $38.74 | 815800 |
| 2023-07-17 | 38.87 | $38.47 | 710900 |
| 2023-07-14 | 38.95 | $38.65 | 867400 |
| 2023-07-13 | 39.02 | $38.96 | 760100 |
| 2023-07-12 | 39.09 | $38.77 | 1.2M |
| 2023-07-11 | 39.20 | $37.45 | 663846 |
| 2023-07-10 | 39.42 | $36.90 | 1.0M |
| 2023-07-07 | 39.68 | $37.35 | 2.4M |
| 2023-07-06 | 39.93 | $38.64 | 469985 |
| 2023-07-05 | 40.06 | $39.14 | 658400 |
| 2023-07-03 | 40.16 | $39.09 | 273519 |
| 2023-06-30 | 40.29 | $39.27 | 457500 |
| 2023-06-29 | 40.36 | $39.44 | 382500 |
| 2023-06-28 | 40.46 | $39.15 | 867924 |
| 2023-06-27 | 40.58 | $39.07 | 404742 |
| 2023-06-26 | 40.69 | $38.86 | 521249 |
| 2023-06-23 | 40.82 | $38.42 | 625400 |
| 2023-06-22 | 41.00 | $39.44 | 615500 |
| 2023-06-21 | 41.16 | $40.00 | 507003 |
| 2023-06-20 | 41.29 | $40.00 | 617440 |
| 2023-06-16 | 41.41 | $40.38 | 1.1M |
| 2023-06-15 | 41.52 | $40.08 | 1.2M |
| 2023-06-14 | 41.65 | $39.93 | 758367 |
| 2023-06-13 | 41.81 | $40.45 | 738115 |
| 2023-06-12 | 41.96 | $41.00 | 1.3M |
| 2023-06-09 | 42.12 | $41.76 | 334200 |
| 2023-06-08 | 42.22 | $42.15 | 377900 |
| 2023-06-07 | 42.33 | $42.37 | 619726 |
| 2023-06-06 | 42.43 | $41.25 | 406101 |
| 2023-06-05 | 42.58 | $41.13 | 397882 |
| 2023-06-02 | 42.75 | $41.57 | 477100 |
| 2023-06-01 | 42.89 | $40.76 | 370445 |
| 2023-05-31 | 43.03 | $41.35 | 516821 |
| 2023-05-30 | 43.15 | $41.60 | 427400 |
| 2023-05-26 | 43.27 | $41.34 | 275016 |
| 2023-05-25 | 43.41 | $41.50 | 278400 |
| 2023-05-24 | 43.56 | $42.00 | 384435 |
| 2023-05-23 | 43.65 | $42.61 | 566800 |
| 2023-05-22 | 43.75 | $42.51 | 583949 |
| 2023-05-19 | 43.85 | $42.43 | 506344 |
| 2023-05-18 | 43.97 | $42.52 | 400300 |
| 2023-05-17 | 44.05 | $42.77 | 714708 |
| 2023-05-16 | 44.10 | $43.03 | 444000 |
| 2023-05-15 | 44.13 | $43.64 | 266900 |
| 2023-05-12 | 44.14 | $44.02 | 245118 |
| 2023-05-11 | 44.10 | $43.77 | 260814 |
| 2023-05-10 | 44.13 | $44.44 | 372500 |
| 2023-05-09 | 44.13 | $44.29 | 296300 |
| 2023-05-08 | 44.15 | $44.39 | 375500 |
| 2023-05-05 | 44.13 | $44.52 | 500200 |
| 2023-05-04 | 44.10 | $44.23 | 343400 |
| 2023-05-03 | 44.07 | $43.66 | 622327 |
| 2023-05-02 | 44.00 | $43.63 | 602700 |
| 2023-05-01 | 43.93 | $44.12 | 408900 |
| 2023-04-28 | 43.85 | $44.07 | 781700 |
| 2023-04-27 | 43.76 | $44.62 | 296025 |
| 2023-04-26 | 43.63 | $43.69 | 348000 |
| 2023-04-25 | 43.53 | $44.56 | 260300 |
| 2023-04-24 | 43.38 | $44.69 | 381600 |
| 2023-04-21 | 43.20 | $44.66 | 534415 |
| 2023-04-20 | 42.96 | $44.23 | 397700 |
| 2023-04-19 | 42.76 | $43.78 | 230246 |
| 2023-04-18 | 42.62 | $43.62 | 227900 |
| 2023-04-17 | 42.55 | $43.80 | 246100 |
| 2023-04-14 | 42.44 | $43.24 | 439400 |
| 2023-04-13 | 42.36 | $44.27 | 357300 |
| 2023-04-12 | 42.22 | $44.54 | 428500 |
| 2023-04-11 | 42.06 | $44.59 | 456400 |
| 2023-04-10 | 41.85 | $44.02 | 439512 |
| 2023-04-06 | 41.67 | $43.97 | 451800 |
| 2023-04-05 | 41.53 | $43.62 | 433454 |
| 2023-04-04 | 41.41 | $42.36 | 272602 |
| 2023-04-03 | 41.34 | $42.19 | 325200 |
| 2023-03-31 | 41.29 | $42.45 | 436100 |
| 2023-03-30 | 41.25 | $42.28 | 337200 |
| 2023-03-29 | 41.20 | $42.13 | 422400 |
| 2023-03-28 | 41.12 | $41.56 | 357627 |
| 2023-03-27 | 41.10 | $41.58 | 424632 |
| 2023-03-24 | 41.09 | $41.13 | 428300 |
| 2023-03-23 | 41.10 | $39.76 | 627130 |
| 2023-03-22 | 41.20 | $40.39 | 593019 |
| 2023-03-21 | 41.27 | $40.98 | 661405 |
| 2023-03-20 | 41.25 | $42.18 | 676701 |
| 2023-03-17 | 41.18 | $41.52 | 1.4M |
| 2023-03-16 | 41.10 | $41.71 | 590700 |
| 2023-03-15 | 41.01 | $41.37 | 977700 |
| 2023-03-14 | 40.94 | $41.31 | 580209 |
| 2023-03-13 | 40.89 | $40.57 | 747136 |
| 2023-03-10 | 40.86 | $40.32 | 498200 |
| 2023-03-09 | 40.81 | $41.10 | 409003 |
| 2023-03-08 | 40.79 | $41.33 | 486400 |
| 2023-03-07 | 40.83 | $40.90 | 487700 |
| 2023-03-06 | 40.86 | $41.32 | 633800 |
| 2023-03-03 | 40.86 | $41.53 | 492421 |
| 2023-03-02 | 40.89 | $41.25 | 512328 |
| 2023-03-01 | 40.88 | $40.59 | 556640 |
| 2023-02-28 | 40.84 | $41.12 | 1.0M |
| 2023-02-27 | 40.76 | $41.37 | 559302 |
| 2023-02-24 | 40.69 | $41.43 | 532433 |
| 2023-02-23 | 40.65 | $41.69 | 840900 |
| 2023-02-22 | 40.61 | $41.77 | 1.8M |
| 2023-02-21 | 40.61 | $40.68 | 917200 |
| 2023-02-17 | 40.63 | $40.76 | 591743 |
| 2023-02-16 | 40.67 | $39.93 | 702546 |
| 2023-02-15 | 40.72 | $39.87 | 498511 |
| 2023-02-14 | 40.80 | $39.95 | 725000 |
| 2023-02-13 | 40.93 | $40.31 | 539000 |
| 2023-02-10 | 41.05 | $39.97 | 722900 |
| 2023-02-09 | 41.20 | $39.42 | 981347 |
| 2023-02-08 | 41.35 | $40.60 | 569923 |
| 2023-02-07 | 41.43 | $42.05 | 622520 |
| 2023-02-06 | 41.48 | $41.54 | 925044 |
| 2023-02-03 | 41.58 | $41.44 | 791300 |
| 2023-02-02 | 41.71 | $41.98 | 1.0M |
| 2023-02-01 | 41.87 | $41.10 | 1.9M |
| 2023-01-31 | 42.05 | $39.90 | 12.2M |
| 2023-01-30 | 42.27 | $39.48 | 1.3M |
| 2023-01-27 | 42.53 | $39.98 | 1.1M |
| 2023-01-26 | 42.73 | $40.60 | 1.7M |
| 2023-01-25 | 42.93 | $40.81 | 2.0M |
| 2023-01-24 | 43.08 | $41.78 | 959631 |
| 2023-01-23 | 43.13 | $41.20 | 740101 |
| 2023-01-20 | 43.20 | $41.41 | 880500 |
| 2023-01-19 | 43.23 | $41.04 | 831826 |
| 2023-01-18 | 43.30 | $41.49 | 611115 |
| 2023-01-17 | 43.33 | $42.40 | 661225 |
| 2023-01-13 | 43.34 | $42.88 | 530700 |
| 2023-01-12 | 43.34 | $42.84 | 984938 |
| 2023-01-11 | 43.38 | $42.43 | 822712 |
| 2023-01-10 | 43.42 | $42.26 | 1.2M |
| 2023-01-09 | 43.43 | $43.10 | 1.1M |
| 2023-01-06 | 43.41 | $43.54 | 1.4M |
| 2023-01-05 | 43.32 | $43.98 | 969200 |
| 2023-01-04 | 43.21 | $45.10 | 993300 |
| 2023-01-03 | 43.07 | $44.79 | 1.1M |
| 2022-12-30 | 42.93 | $44.34 | 563709 |
| 2022-12-29 | 42.78 | $44.71 | 944300 |
| 2022-12-28 | 42.61 | $43.94 | 744000 |
| 2022-12-27 | 42.42 | $44.50 | 607219 |
| 2022-12-23 | 42.24 | $43.84 | 685900 |
| 2022-12-22 | 42.10 | $42.83 | 753313 |
| 2022-12-21 | 41.95 | $42.59 | 633510 |
| 2022-12-20 | 41.81 | $42.06 | 1.0M |
| 2022-12-19 | 41.68 | $42.32 | 588800 |
| 2022-12-16 | 41.51 | $42.20 | 1.5M |
| 2022-12-15 | 41.30 | $42.45 | 625300 |
| 2022-12-14 | 41.11 | $43.07 | 554141 |
| 2022-12-13 | 40.88 | $43.55 | 1.0M |
| 2022-12-12 | 40.62 | $43.14 | 793442 |
| 2022-12-09 | 40.39 | $42.52 | 485100 |
| 2022-12-08 | 40.21 | $42.79 | 506000 |
| 2022-12-07 | 39.92 | $41.69 | 622900 |
| 2022-12-06 | 39.66 | $41.79 | 730414 |
| 2022-12-05 | 39.42 | $42.31 | 724925 |
| 2022-12-02 | 39.16 | $41.95 | 747300 |
| 2022-12-01 | 38.88 | $41.41 | 762900 |
| 2022-11-30 | 38.66 | $41.28 | 788300 |
| 2022-11-29 | 38.48 | $40.16 | 501900 |
| 2022-11-28 | 38.52 | $40.79 | 738600 |
| 2022-11-25 | 38.54 | $41.00 | 294740 |
| 2022-11-23 | 38.51 | $39.94 | 667341 |
| 2022-11-22 | 38.50 | $39.85 | 658400 |
| 2022-11-21 | 38.50 | $39.34 | 497636 |
| 2022-11-18 | 38.47 | $38.93 | 748711 |
| 2022-11-17 | 38.47 | $37.97 | 437200 |
| 2022-11-16 | 38.48 | $38.62 | 602544 |
| 2022-11-15 | 38.50 | $38.65 | 880111 |
| 2022-11-14 | 38.51 | $38.20 | 552400 |
| 2022-11-11 | 38.51 | $38.58 | 614342 |
| 2022-11-10 | 38.46 | $39.00 | 761400 |
| 2022-11-09 | 38.42 | $36.87 | 984619 |
| 2022-11-08 | 38.43 | $36.58 | 635300 |
| 2022-11-07 | 38.49 | $36.87 | 929800 |
| 2022-11-04 | 38.49 | $37.12 | 665400 |
| 2022-11-03 | 38.46 | $36.52 | 943020 |
| 2022-11-02 | 38.50 | $36.88 | 1.1M |
| 2022-11-01 | 38.57 | $37.66 | 2.0M |
| 2022-10-31 | 38.63 | $41.03 | 531734 |
| 2022-10-28 | 38.49 | $41.12 | 449501 |
| 2022-10-27 | 38.28 | $40.41 | 278418 |
| 2022-10-26 | 38.19 | $39.79 | 491000 |
| 2022-10-25 | 38.18 | $39.78 | 354331 |
| 2022-10-24 | 38.13 | $38.90 | 397245 |
| 2022-10-21 | 38.19 | $38.93 | 332531 |
| 2022-10-20 | 38.31 | $38.14 | 336435 |
| 2022-10-19 | 38.42 | $38.88 | 345324 |
| 2022-10-18 | 38.49 | $38.86 | 351800 |
| 2022-10-17 | 38.56 | $38.24 | 489748 |
| 2022-10-14 | 38.69 | $37.57 | 328612 |
| 2022-10-13 | 38.85 | $38.31 | 427400 |
| 2022-10-12 | 38.95 | $36.93 | 353100 |
| 2022-10-11 | 39.14 | $37.79 | 429334 |
| 2022-10-10 | 39.29 | $36.91 | 390300 |
| 2022-10-07 | 39.53 | $36.57 | 389241 |
| 2022-10-06 | 39.76 | $37.39 | 406520 |
| 2022-10-05 | 39.93 | $38.21 | 352721 |
| 2022-10-04 | 40.06 | $38.79 | 414600 |
| 2022-10-03 | 40.13 | $38.21 | 406600 |
| 2022-09-30 | 40.26 | $37.05 | 554436 |
| 2022-09-29 | 40.47 | $38.57 | 393000 |
| 2022-09-28 | 40.57 | $39.47 | 584925 |
| 2022-09-27 | 40.66 | $38.95 | 576112 |
| 2022-09-26 | 40.82 | $40.02 | 557806 |
| 2022-09-23 | 40.95 | $41.42 | 840300 |
| 2022-09-22 | 41.02 | $40.33 | 319300 |
| 2022-09-21 | 41.15 | $40.14 | 270215 |
| 2022-09-20 | 41.29 | $40.40 | 259227 |
| 2022-09-19 | 41.45 | $40.82 | 316316 |
| 2022-09-16 | 41.64 | $40.80 | 845619 |
| 2022-09-15 | 41.83 | $40.22 | 434029 |
| 2022-09-14 | 42.07 | $40.74 | 409321 |
| 2022-09-13 | 42.28 | $40.75 | 332745 |
| 2022-09-12 | 42.45 | $41.74 | 475400 |
| 2022-09-09 | 42.55 | $41.13 | 228400 |
| 2022-09-08 | 42.64 | $40.75 | 278211 |
| 2022-09-07 | 42.77 | $40.88 | 438218 |
| 2022-09-06 | 42.87 | $40.29 | 307533 |
| 2022-09-02 | 42.98 | $40.66 | 332927 |
| 2022-09-01 | 43.05 | $41.26 | 388000 |
| 2022-08-31 | 43.14 | $40.63 | 466400 |
| 2022-08-30 | 43.21 | $41.29 | 284800 |
| 2022-08-29 | 43.30 | $42.19 | 324728 |
| 2022-08-26 | 43.32 | $42.64 | 266621 |
| 2022-08-25 | 43.30 | $42.83 | 370821 |
| 2022-08-24 | 43.28 | $42.74 | 287624 |
| 2022-08-23 | 43.20 | $43.12 | 214501 |
| 2022-08-22 | 43.12 | $43.60 | 273001 |
| 2022-08-19 | 43.00 | $44.63 | 255148 |
| 2022-08-18 | 42.81 | $44.60 | 301236 |
| 2022-08-17 | 42.62 | $44.90 | 313800 |
| 2022-08-16 | 42.44 | $44.90 | 323300 |
| 2022-08-15 | 42.30 | $44.17 | 258400 |
| 2022-08-12 | 42.18 | $43.82 | 252100 |
| 2022-08-11 | 42.09 | $42.95 | 210447 |
| 2022-08-10 | 42.04 | $43.21 | 331018 |
| 2022-08-09 | 41.99 | $42.97 | 320600 |
| 2022-08-08 | 41.96 | $42.54 | 452400 |
| 2022-08-05 | 41.96 | $42.07 | 396803 |
| 2022-08-04 | 41.96 | $43.02 | 637936 |
| 2022-08-03 | 41.94 | $42.07 | 478826 |
| 2022-08-02 | 41.98 | $42.96 | 443500 |
| 2022-08-01 | 41.95 | $42.70 | 425300 |
| 2022-07-29 | 42.06 | $42.26 | 304800 |
| 2022-07-28 | 42.12 | $42.30 | 202635 |
| 2022-07-27 | 42.14 | $41.28 | 333400 |
| 2022-07-26 | 42.25 | $41.50 | 364600 |
| 2022-07-25 | 42.30 | $41.19 | 369600 |
| 2022-07-22 | 42.31 | $40.82 | 457400 |
| 2022-07-21 | 42.32 | $40.77 | 331800 |
| 2022-07-20 | 42.30 | $41.35 | 412748 |
| 2022-07-19 | 42.21 | $42.01 | 331004 |
| 2022-07-18 | 42.11 | $41.73 | 254800 |
| 2022-07-15 | 42.03 | $42.19 | 340216 |
| 2022-07-14 | 41.97 | $41.87 | 306800 |
| 2022-07-13 | 41.90 | $42.23 | 289500 |
| 2022-07-12 | 41.85 | $42.34 | 261000 |
| 2022-07-11 | 41.87 | $42.52 | 303332 |
| 2022-07-08 | 41.86 | $42.15 | 318725 |
| 2022-07-07 | 41.89 | $42.61 | 292600 |
| 2022-07-06 | 41.92 | $42.89 | 431500 |
| 2022-07-05 | 41.94 | $42.30 | 615100 |
| 2022-07-01 | 41.97 | $44.80 | 483300 |
| 2022-06-30 | 41.89 | $43.51 | 759133 |
| 2022-06-29 | 41.87 | $42.83 | 530888 |
| 2022-06-28 | 41.90 | $43.32 | 485700 |
| 2022-06-27 | 41.94 | $42.51 | 424700 |
| 2022-06-24 | 42.00 | $41.45 | 773045 |
| 2022-06-23 | 42.13 | $40.98 | 301022 |
| 2022-06-22 | 42.25 | $40.42 | 386900 |
| 2022-06-21 | 42.40 | $39.58 | 516900 |
| 2022-06-17 | 42.58 | $39.89 | 995145 |
| 2022-06-16 | 42.75 | $40.28 | 543348 |
| 2022-06-15 | 42.93 | $40.84 | 484200 |
| 2022-06-14 | 43.07 | $40.48 | 697300 |
| 2022-06-13 | 43.22 | $41.22 | 790102 |
| 2022-06-10 | 43.30 | $42.88 | 390200 |
| 2022-06-09 | 43.29 | $42.34 | 476234 |
| 2022-06-08 | 43.31 | $42.70 | 417822 |
| 2022-06-07 | 43.29 | $43.27 | 339500 |
| 2022-06-06 | 43.24 | $43.10 | 456000 |
| 2022-06-03 | 43.17 | $43.04 | 299905 |
| 2022-06-02 | 43.07 | $43.14 | 266800 |
| 2022-06-01 | 42.99 | $43.21 | 366219 |
| 2022-05-31 | 42.84 | $43.44 | 440300 |
| 2022-05-27 | 42.67 | $44.01 | 393600 |
| 2022-05-26 | 42.50 | $43.68 | 308240 |
| 2022-05-25 | 42.42 | $44.09 | 546227 |
| 2022-05-24 | 42.33 | $43.47 | 536943 |
| 2022-05-23 | 42.30 | $43.41 | 414100 |
| 2022-05-20 | 42.29 | $43.17 | 379746 |
| 2022-05-19 | 42.37 | $43.31 | 554023 |
| 2022-05-18 | 42.44 | $43.80 | 639200 |
| 2022-05-17 | 42.49 | $43.68 | 225842 |
| 2022-05-16 | 42.54 | $43.38 | 437600 |
| 2022-05-13 | 42.60 | $42.89 | 426428 |
| 2022-05-12 | 42.68 | $42.59 | 421200 |
| 2022-05-11 | 42.78 | $42.81 | 546013 |
| 2022-05-10 | 42.90 | $42.27 | 416505 |
| 2022-05-09 | 43.02 | $42.38 | 548001 |
| 2022-05-06 | 43.20 | $41.71 | 495048 |
| 2022-05-05 | 43.42 | $40.86 | 482400 |
| 2022-05-04 | 43.69 | $41.73 | 608531 |
| 2022-05-03 | 43.90 | $40.15 | 447400 |
| 2022-05-02 | 44.17 | $40.05 | 419400 |
| 2022-04-29 | 44.45 | $40.57 | 412300 |
| 2022-04-28 | 44.68 | $42.16 | 319824 |
| 2022-04-27 | 44.85 | $42.18 | 420200 |
| 2022-04-26 | 45.01 | $42.86 | 467400 |
| 2022-04-25 | 45.12 | $43.21 | 475100 |
| 2022-04-22 | 45.20 | $44.74 | 402506 |
| 2022-04-21 | 45.14 | $44.71 | 373724 |
| 2022-04-20 | 45.10 | $44.85 | 318900 |
| 2022-04-19 | 45.07 | $44.74 | 525044 |
| 2022-04-18 | 45.05 | $44.53 | 384516 |
| 2022-04-14 | 45.01 | $44.56 | 295000 |
| 2022-04-13 | 45.00 | $44.51 | 479130 |
| 2022-04-12 | 45.02 | $45.18 | 576500 |
| 2022-04-11 | 45.03 | $44.74 | 639827 |
| 2022-04-08 | 45.07 | $45.93 | 633000 |
| 2022-04-07 | 45.05 | $46.05 | 528100 |
| 2022-04-06 | 45.03 | $46.43 | 568405 |
| 2022-04-05 | 44.97 | $45.91 | 420916 |
| 2022-04-04 | 44.94 | $45.44 | 371648 |
| 2022-04-01 | 44.99 | $45.75 | 475528 |
| 2022-03-31 | 45.03 | $45.15 | 488900 |
| 2022-03-30 | 45.03 | $45.56 | 309500 |
| 2022-03-29 | 44.98 | $45.38 | 419949 |
| 2022-03-28 | 44.91 | $45.00 | 364300 |
| 2022-03-25 | 44.89 | $44.85 | 251800 |
| 2022-03-24 | 44.87 | $43.59 | 258000 |
| 2022-03-23 | 44.86 | $43.83 | 403200 |
| 2022-03-22 | 44.79 | $44.18 | 386700 |
| 2022-03-21 | 44.71 | $44.50 | 465200 |
| 2022-03-18 | 44.61 | $43.69 | 1.5M |
| 2022-03-17 | 44.57 | $44.26 | 567249 |
| 2022-03-16 | 44.50 | $44.98 | 681608 |
| 2022-03-15 | 44.40 | $45.45 | 436742 |
| 2022-03-14 | 44.28 | $45.53 | 406200 |
| 2022-03-11 | 44.16 | $45.48 | 285737 |
| 2022-03-10 | 44.04 | $45.67 | 371200 |
| 2022-03-09 | 43.97 | $45.14 | 353100 |
| 2022-03-08 | 43.92 | $45.36 | 448441 |
| 2022-03-07 | 43.87 | $46.46 | 482541 |
| 2022-03-04 | 43.76 | $46.46 | 458700 |
| 2022-03-03 | 43.65 | $45.25 | 498500 |
| 2022-03-02 | 43.59 | $44.55 | 412933 |
| 2022-03-01 | 43.58 | $44.03 | 431200 |
| 2022-02-28 | 43.60 | $44.63 | 602900 |
| 2022-02-25 | 43.60 | $44.41 | 591838 |
| 2022-02-24 | 43.58 | $43.40 | 501600 |
| 2022-02-23 | 43.61 | $42.39 | 583900 |
| 2022-02-22 | 43.71 | $42.50 | 461600 |
| 2022-02-18 | 43.79 | $42.64 | 470200 |
| 2022-02-17 | 43.84 | $42.79 | 258028 |
| 2022-02-16 | 43.91 | $42.79 | 511506 |
| 2022-02-15 | 43.95 | $43.08 | 249900 |
| 2022-02-14 | 43.99 | $42.94 | 417500 |
| 2022-02-11 | 44.02 | $43.16 | 406708 |
| 2022-02-10 | 44.03 | $43.08 | 409100 |
| 2022-02-09 | 44.01 | $44.28 | 289700 |
| 2022-02-08 | 43.92 | $44.29 | 295800 |
| 2022-02-07 | 43.85 | $44.32 | 263800 |
| 2022-02-04 | 43.78 | $44.18 | 255300 |
| 2022-02-03 | 43.71 | $44.26 | 337600 |
| 2022-02-02 | 43.62 | $44.07 | 469400 |
| 2022-02-01 | 43.56 | $44.34 | 471547 |
| 2022-01-31 | 43.46 | $44.46 | 576800 |
| 2022-01-28 | 43.36 | $44.57 | 284400 |
| 2022-01-27 | 43.25 | $43.98 | 351300 |
| 2022-01-26 | 43.14 | $44.13 | 620800 |
| 2022-01-25 | 43.00 | $44.33 | 493200 |
| 2022-01-24 | 42.85 | $44.07 | 542900 |
| 2022-01-21 | 42.71 | $43.76 | 448700 |
| 2022-01-20 | 42.58 | $44.07 | 419600 |
| 2022-01-19 | 42.40 | $43.57 | 364130 |
| 2022-01-18 | 42.26 | $43.91 | 412200 |
| 2022-01-14 | 42.12 | $43.65 | 219731 |
| 2022-01-13 | 42.04 | $43.20 | 301600 |
| 2022-01-12 | 41.97 | $42.68 | 475140 |
| 2022-01-11 | 41.88 | $42.49 | 262700 |
| 2022-01-10 | 41.83 | $42.95 | 263829 |
| 2022-01-07 | 41.73 | $42.98 | 174436 |
| 2022-01-06 | 41.59 | $42.65 | 183335 |
| 2022-01-05 | 41.48 | $42.62 | 197735 |
| 2022-01-04 | 41.36 | $42.75 | 271700 |
| 2022-01-03 | 41.23 | $42.28 | 255120 |
| 2021-12-31 | 41.08 | $42.49 | 289700 |
| 2021-12-30 | 40.91 | $42.36 | 228700 |
| 2021-12-29 | 40.74 | $41.87 | 235500 |
| 2021-12-28 | 40.57 | $41.31 | 185704 |
| 2021-12-27 | 40.47 | $41.32 | 185500 |
| 2021-12-23 | 40.34 | $41.30 | 230800 |
| 2021-12-22 | 40.25 | $41.23 | 337741 |
| 2021-12-21 | 40.16 | $40.39 | 312200 |
| 2021-12-20 | 40.12 | $40.74 | 270800 |
| 2021-12-17 | 40.02 | $41.05 | 1.0M |
| 2021-12-16 | 39.92 | $42.22 | 312300 |
| 2021-12-15 | 39.80 | $41.65 | 469601 |
| 2021-12-14 | 39.73 | $41.03 | 451141 |
| 2021-12-13 | 39.71 | $41.43 | 511900 |
| 2021-12-10 | 39.65 | $40.84 | 272716 |
| 2021-12-09 | 39.63 | $40.30 | 195107 |
| 2021-12-08 | 39.66 | $40.46 | 216900 |
| 2021-12-07 | 39.64 | $40.10 | 309110 |
| 2021-12-06 | 39.63 | $40.32 | 472100 |
| 2021-12-03 | 39.63 | $39.28 | 405015 |
| 2021-12-02 | 39.65 | $39.09 | 331315 |
| 2021-12-01 | 39.72 | $38.90 | 368105 |
| 2021-11-30 | 39.78 | $38.51 | 676614 |
| 2021-11-29 | 39.89 | $39.18 | 314014 |
| 2021-11-26 | 39.92 | $38.84 | 229023 |
| 2021-11-24 | 40.00 | $39.46 | 267134 |
| 2021-11-23 | 40.06 | $39.42 | 336400 |
| 2021-11-22 | 40.08 | $39.53 | 293108 |
| 2021-11-19 | 40.10 | $38.81 | 392725 |
| 2021-11-18 | 40.14 | $38.97 | 329636 |
| 2021-11-17 | 40.16 | $39.91 | 371100 |
| 2021-11-16 | 40.15 | $40.29 | 265908 |
| 2021-11-15 | 40.10 | $40.54 | 284848 |
| 2021-11-12 | 40.06 | $40.23 | 220536 |
| 2021-11-11 | 40.09 | $40.53 | 218100 |
| 2021-11-10 | 40.09 | $40.78 | 244400 |
| 2021-11-09 | 40.02 | $40.14 | 356547 |
| 2021-11-08 | 39.96 | $39.82 | 362400 |
| 2021-11-05 | 39.90 | $40.29 | 324809 |
| 2021-11-04 | 39.91 | $39.72 | 345700 |
| 2021-11-03 | 39.96 | $40.55 | 347500 |
| 2021-11-02 | 40.00 | $40.14 | 283508 |
| 2021-11-01 | 40.02 | $40.66 | 271700 |
| 2021-10-29 | 39.98 | $39.81 | 422205 |
| 2021-10-28 | 39.94 | $40.49 | 300121 |
| 2021-10-27 | 39.87 | $40.55 | 634800 |
| 2021-10-26 | 39.83 | $39.85 | 551200 |
| 2021-10-25 | 39.80 | $39.97 | 413600 |
| 2021-10-22 | 39.77 | $39.49 | 313494 |
| 2021-10-21 | 39.76 | $39.51 | 487600 |
| 2021-10-20 | 39.73 | $39.66 | 572414 |
| 2021-10-19 | 39.72 | $39.19 | 476900 |
| 2021-10-18 | 39.72 | $39.75 | 350600 |
| 2021-10-15 | 39.71 | $40.84 | 3.4M |
| 2021-10-14 | 39.67 | $40.50 | 600918 |
| 2021-10-13 | 39.64 | $39.40 | 515209 |
| 2021-10-12 | 39.69 | $39.00 | 657700 |
| 2021-10-11 | 39.77 | $38.67 | 1.4M |
| 2021-10-08 | 39.89 | $40.37 | 299800 |
| 2021-10-07 | 39.93 | $40.72 | 698000 |
| 2021-10-06 | 40.01 | $41.33 | 442300 |
| 2021-10-05 | 40.08 | $40.59 | 535300 |
| 2021-10-04 | 40.17 | $39.90 | 314042 |
| 2021-10-01 | 40.30 | $38.96 | 384419 |
| 2021-09-30 | 40.48 | $39.12 | 446300 |
| 2021-09-29 | 40.63 | $39.81 | 470537 |
| 2021-09-28 | 40.74 | $39.20 | 340500 |
| 2021-09-27 | 40.86 | $39.43 | 310500 |
| 2021-09-24 | 40.96 | $39.19 | 328835 |
| 2021-09-23 | 41.06 | $39.06 | 321700 |
| 2021-09-22 | 41.19 | $39.32 | 273810 |
| 2021-09-21 | 41.31 | $39.23 | 357000 |
| 2021-09-20 | 41.45 | $39.64 | 390921 |
| 2021-09-17 | 41.60 | $39.92 | 1.0M |
| 2021-09-16 | 41.70 | $39.89 | 349600 |
| 2021-09-15 | 41.80 | $40.48 | 414789 |
| 2021-09-14 | 41.92 | $40.61 | 434435 |
| 2021-09-13 | 42.01 | $40.93 | 297426 |
| 2021-09-10 | 42.05 | $41.21 | 262928 |
| 2021-09-09 | 42.08 | $42.33 | 255300 |
| 2021-09-08 | 42.08 | $42.85 | 324947 |
| 2021-09-07 | 42.04 | $42.33 | 349800 |
| 2021-09-03 | 42.04 | $42.44 | 336400 |
| 2021-09-02 | 42.06 | $42.62 | 353503 |
| 2021-09-01 | 42.08 | $42.20 | 288813 |
| 2021-08-31 | 42.11 | $41.85 | 474520 |
| 2021-08-30 | 42.23 | $41.60 | 390012 |
| 2021-08-27 | 42.30 | $41.43 | 353821 |
| 2021-08-26 | 42.37 | $41.17 | 271800 |
| 2021-08-25 | 42.48 | $41.65 | 580927 |
| 2021-08-24 | 42.58 | $41.87 | 363825 |
| 2021-08-23 | 42.65 | $42.05 | 289002 |
| 2021-08-20 | 42.71 | $42.56 | 475500 |
| 2021-08-19 | 42.74 | $41.84 | 544700 |
| 2021-08-18 | 42.78 | $41.96 | 302912 |
| 2021-08-17 | 42.83 | $42.99 | 291600 |
| 2021-08-16 | 42.86 | $42.26 | 329733 |
| 2021-08-13 | 42.89 | $41.75 | 220900 |
| 2021-08-12 | 42.95 | $41.90 | 201107 |
| 2021-08-11 | 42.99 | $42.19 | 315900 |
| 2021-08-10 | 42.98 | $42.14 | 259000 |
| 2021-08-09 | 42.97 | $42.40 | 271700 |
| 2021-08-06 | 42.97 | $42.67 | 267213 |
| 2021-08-05 | 42.97 | $43.13 | 292026 |
| 2021-08-04 | 42.92 | $42.77 | 674200 |
| 2021-08-03 | 42.92 | $44.24 | 452300 |
| 2021-08-02 | 42.83 | $42.96 | 326500 |
| 2021-07-30 | 42.81 | $42.83 | 426346 |
| 2021-07-29 | 42.82 | $43.35 | 244700 |
| 2021-07-28 | 42.79 | $43.65 | 289626 |
| 2021-07-27 | 42.75 | $43.31 | 316207 |
| 2021-07-26 | 42.76 | $43.33 | 169929 |
| 2021-07-23 | 42.77 | $43.18 | 208603 |
| 2021-07-22 | 42.78 | $42.66 | 186500 |
| 2021-07-21 | 42.81 | $42.90 | 262600 |
| 2021-07-20 | 42.88 | $43.54 | 455846 |
| 2021-07-19 | 42.93 | $42.90 | 372200 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
41.43
2026-07-17
Close Price
$41.79
Vol: 142806
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
32.15
Average
39.24
Maximum
45.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.43 | $41.79 | 142806 |
| 2026-07-16 | 41.39 | $42.31 | 501627 |
| 2026-07-15 | 41.29 | $41.46 | 487700 |
| 2026-07-14 | 41.27 | $41.82 | 379700 |
| 2026-07-13 | 41.22 | $42.08 | 624300 |
| 2026-07-10 | 41.12 | $41.90 | 420800 |
| 2026-07-09 | 41.04 | $41.15 | 628318 |
| 2026-07-08 | 41.03 | $40.87 | 444187 |
| 2026-07-07 | 41.05 | $41.24 | 533700 |
| 2026-07-06 | 41.03 | $40.66 | 580100 |
| 2026-07-02 | 41.07 | $41.40 | 448631 |
| 2026-07-01 | 41.03 | $40.54 | 651300 |
| 2026-06-30 | 41.08 | $40.91 | 610400 |
| 2026-06-29 | 41.10 | $41.26 | 877137 |
| 2026-06-26 | 41.09 | $41.77 | 2.4M |
| 2026-06-25 | 41.01 | $40.96 | 488700 |
| 2026-06-24 | 41.02 | $41.13 | 793740 |
| 2026-06-23 | 41.01 | $40.68 | 558400 |
| 2026-06-22 | 41.04 | $39.71 | 990700 |
| 2026-06-18 | 41.18 | $39.76 | 1.4M |
| 2026-06-17 | 41.33 | $39.40 | 1.3M |
| 2026-06-16 | 41.53 | $41.02 | 937240 |
| 2026-06-15 | 41.59 | $40.98 | 2.0M |
| 2026-06-12 | 41.65 | $42.43 | 539606 |
| 2026-06-11 | 41.57 | $42.01 | 586974 |
| 2026-06-10 | 41.53 | $42.39 | 782526 |
| 2026-06-09 | 41.43 | $42.06 | 764895 |
| 2026-06-08 | 41.37 | $42.00 | 895300 |
| 2026-06-05 | 41.30 | $42.42 | 731000 |
| 2026-06-04 | 41.18 | $41.61 | 780648 |
| 2026-06-03 | 41.14 | $41.08 | 1.3M |
| 2026-06-02 | 41.15 | $41.85 | 591800 |
| 2026-06-01 | 41.07 | $40.50 | 1.1M |
| 2026-05-29 | 41.13 | $41.47 | 1.8M |
| 2026-05-28 | 41.10 | $41.28 | 639533 |
| 2026-05-27 | 41.08 | $41.71 | 956000 |
| 2026-05-26 | 41.01 | $41.50 | 548700 |
| 2026-05-22 | 40.96 | $41.47 | 540000 |
| 2026-05-21 | 40.90 | $40.92 | 777000 |
| 2026-05-20 | 40.90 | $41.16 | 652916 |
| 2026-05-19 | 40.87 | $40.92 | 715306 |
| 2026-05-18 | 40.87 | $41.19 | 642035 |
| 2026-05-15 | 40.84 | $40.41 | 674400 |
| 2026-05-14 | 40.88 | $41.16 | 330715 |
| 2026-05-13 | 40.85 | $40.79 | 515700 |
| 2026-05-12 | 40.86 | $40.81 | 633300 |
| 2026-05-11 | 40.86 | $40.68 | 516526 |
| 2026-05-08 | 40.88 | $40.82 | 559234 |
| 2026-05-07 | 40.89 | $40.98 | 588946 |
| 2026-05-06 | 40.88 | $40.58 | 515400 |
| 2026-05-05 | 40.91 | $40.93 | 531000 |
| 2026-05-04 | 40.91 | $40.56 | 529063 |
| 2026-05-01 | 40.95 | $40.72 | 472945 |
| 2026-04-30 | 40.97 | $41.10 | 699800 |
| 2026-04-29 | 40.96 | $40.52 | 455000 |
| 2026-04-28 | 41.00 | $41.21 | 400609 |
| 2026-04-27 | 40.98 | $41.05 | 482400 |
| 2026-04-24 | 40.97 | $41.12 | 407718 |
| 2026-04-23 | 40.96 | $41.25 | 382931 |
| 2026-04-22 | 40.93 | $40.13 | 558500 |
| 2026-04-21 | 41.01 | $40.36 | 733041 |
| 2026-04-20 | 41.08 | $41.27 | 538700 |
| 2026-04-17 | 41.06 | $41.75 | 504400 |
| 2026-04-16 | 40.98 | $41.88 | 493817 |
| 2026-04-15 | 40.89 | $41.41 | 438447 |
| 2026-04-14 | 40.84 | $41.70 | 428822 |
| 2026-04-13 | 40.74 | $41.29 | 452615 |
| 2026-04-10 | 40.69 | $41.87 | 390700 |
| 2026-04-09 | 40.56 | $42.09 | 576673 |
| 2026-04-08 | 40.40 | $41.72 | 491432 |
| 2026-04-07 | 40.26 | $41.45 | 536263 |
| 2026-04-06 | 40.14 | $41.00 | 409166 |
| 2026-04-02 | 40.05 | $41.34 | 524000 |
| 2026-04-01 | 39.91 | $40.68 | 422219 |
| 2026-03-31 | 39.83 | $40.14 | 819200 |
| 2026-03-30 | 39.80 | $40.46 | 492249 |
| 2026-03-27 | 39.73 | $39.94 | 425400 |
| 2026-03-26 | 39.71 | $39.60 | 435129 |
| 2026-03-25 | 39.72 | $39.36 | 479133 |
| 2026-03-24 | 39.76 | $39.11 | 483600 |
| 2026-03-23 | 39.82 | $38.79 | 803537 |
| 2026-03-20 | 39.93 | $38.37 | 2.1M |
| 2026-03-19 | 40.10 | $39.54 | 487600 |
| 2026-03-18 | 40.16 | $39.68 | 625314 |
| 2026-03-17 | 40.21 | $39.77 | 433030 |
| 2026-03-16 | 40.25 | $39.93 | 440300 |
| 2026-03-13 | 40.29 | $39.87 | 591212 |
| 2026-03-12 | 40.33 | $39.29 | 545749 |
| 2026-03-11 | 40.44 | $38.93 | 483652 |
| 2026-03-10 | 40.60 | $39.23 | 548244 |
| 2026-03-09 | 40.74 | $39.67 | 668447 |
| 2026-03-06 | 40.85 | $39.66 | 566942 |
| 2026-03-05 | 40.98 | $39.94 | 591800 |
| 2026-03-04 | 41.09 | $40.34 | 561435 |
| 2026-03-03 | 41.17 | $40.07 | 907431 |
| 2026-03-02 | 41.28 | $39.92 | 1.2M |
| 2026-02-27 | 41.43 | $40.62 | 1.1M |
| 2026-02-26 | 41.51 | $39.77 | 1.4M |
| 2026-02-25 | 41.70 | $40.61 | 1.2M |
| 2026-02-24 | 41.81 | $42.65 | 758198 |
| 2026-02-23 | 41.72 | $42.69 | 643900 |
| 2026-02-20 | 41.62 | $42.33 | 604632 |
| 2026-02-19 | 41.55 | $42.11 | 733927 |
| 2026-02-18 | 41.49 | $42.17 | 719155 |
| 2026-02-17 | 41.42 | $42.76 | 830210 |
| 2026-02-13 | 41.27 | $43.08 | 489400 |
| 2026-02-12 | 41.08 | $42.39 | 539142 |
| 2026-02-11 | 40.95 | $41.73 | 495643 |
| 2026-02-10 | 40.86 | $41.51 | 463847 |
| 2026-02-09 | 40.80 | $40.99 | 620800 |
| 2026-02-06 | 40.78 | $41.50 | 660200 |
| 2026-02-05 | 40.70 | $42.40 | 683311 |
| 2026-02-04 | 40.52 | $42.13 | 655105 |
| 2026-02-03 | 40.35 | $42.27 | 707635 |
| 2026-02-02 | 40.15 | $41.41 | 662100 |
| 2026-01-30 | 40.02 | $41.29 | 1.2M |
| 2026-01-29 | 39.88 | $40.79 | 627800 |
| 2026-01-28 | 39.79 | $40.36 | 586342 |
| 2026-01-27 | 39.73 | $40.96 | 629332 |
| 2026-01-26 | 39.60 | $40.24 | 652115 |
| 2026-01-23 | 39.53 | $40.04 | 600200 |
| 2026-01-22 | 39.47 | $40.56 | 738442 |
| 2026-01-21 | 39.36 | $40.33 | 567947 |
| 2026-01-20 | 39.26 | $40.06 | 483093 |
| 2026-01-16 | 39.17 | $40.18 | 746240 |
| 2026-01-15 | 39.07 | $40.09 | 518915 |
| 2026-01-14 | 38.96 | $39.60 | 515505 |
| 2026-01-13 | 38.89 | $39.22 | 509927 |
| 2026-01-12 | 38.86 | $39.08 | 580700 |
| 2026-01-09 | 38.83 | $38.93 | 589836 |
| 2026-01-08 | 38.82 | $39.19 | 464300 |
| 2026-01-07 | 38.78 | $38.96 | 619100 |
| 2026-01-06 | 38.77 | $38.95 | 678228 |
| 2026-01-05 | 38.75 | $38.46 | 714010 |
| 2026-01-02 | 38.78 | $38.72 | 507500 |
| 2025-12-31 | 38.78 | $38.54 | 386946 |
| 2025-12-30 | 38.81 | $38.71 | 368610 |
| 2025-12-29 | 38.82 | $38.63 | 550500 |
| 2025-12-26 | 38.84 | $38.48 | 412004 |
| 2025-12-24 | 38.88 | $38.37 | 313943 |
| 2025-12-23 | 38.93 | $38.41 | 881446 |
| 2025-12-22 | 38.98 | $38.32 | 851644 |
| 2025-12-19 | 39.05 | $37.69 | 2.6M |
| 2025-12-18 | 39.20 | $38.58 | 1.2M |
| 2025-12-17 | 39.26 | $38.79 | 887512 |
| 2025-12-16 | 39.31 | $38.47 | 1.0M |
| 2025-12-15 | 39.40 | $38.79 | 1.3M |
| 2025-12-12 | 39.46 | $38.56 | 1.3M |
| 2025-12-11 | 39.56 | $38.75 | 698966 |
| 2025-12-10 | 39.64 | $38.58 | 851214 |
| 2025-12-09 | 39.75 | $38.44 | 413500 |
| 2025-12-08 | 39.89 | $38.25 | 523400 |
| 2025-12-05 | 40.07 | $38.71 | 525000 |
| 2025-12-04 | 40.21 | $38.61 | 781734 |
| 2025-12-03 | 40.38 | $39.33 | 693026 |
| 2025-12-02 | 40.49 | $39.44 | 753200 |
| 2025-12-01 | 40.60 | $40.66 | 694735 |
| 2025-11-28 | 40.59 | $41.38 | 282100 |
| 2025-11-26 | 40.51 | $41.45 | 1.0M |
| 2025-11-25 | 40.41 | $41.26 | 732526 |
| 2025-11-24 | 40.32 | $41.00 | 840500 |
| 2025-11-21 | 40.25 | $41.21 | 835496 |
| 2025-11-20 | 40.15 | $40.83 | 655701 |
| 2025-11-19 | 40.07 | $40.67 | 1.3M |
| 2025-11-18 | 40.01 | $40.89 | 615341 |
| 2025-11-17 | 39.92 | $40.93 | 573814 |
| 2025-11-14 | 39.81 | $41.11 | 662700 |
| 2025-11-13 | 39.68 | $41.34 | 499847 |
| 2025-11-12 | 39.50 | $41.66 | 773676 |
| 2025-11-11 | 39.27 | $41.86 | 920004 |
| 2025-11-10 | 39.00 | $41.13 | 634851 |
| 2025-11-07 | 38.78 | $40.84 | 764700 |
| 2025-11-06 | 38.56 | $40.42 | 921407 |
| 2025-11-05 | 38.37 | $39.74 | 765054 |
| 2025-11-04 | 38.22 | $38.69 | 764829 |
| 2025-11-03 | 38.17 | $38.14 | 584300 |
| 2025-10-31 | 38.18 | $38.05 | 989106 |
| 2025-10-30 | 38.19 | $38.27 | 631500 |
| 2025-10-29 | 38.18 | $38.27 | 652300 |
| 2025-10-28 | 38.17 | $38.85 | 636620 |
| 2025-10-27 | 38.10 | $39.00 | 542049 |
| 2025-10-24 | 38.00 | $39.17 | 390912 |
| 2025-10-23 | 37.88 | $38.80 | 354084 |
| 2025-10-22 | 37.79 | $39.07 | 512218 |
| 2025-10-21 | 37.65 | $38.87 | 506300 |
| 2025-10-20 | 37.52 | $39.01 | 326921 |
| 2025-10-17 | 37.36 | $38.44 | 337926 |
| 2025-10-16 | 37.25 | $38.39 | 460420 |
| 2025-10-15 | 37.13 | $38.02 | 580812 |
| 2025-10-14 | 37.04 | $37.33 | 383624 |
| 2025-10-13 | 37.01 | $36.84 | 386600 |
| 2025-10-10 | 37.03 | $37.08 | 357046 |
| 2025-10-09 | 37.02 | $37.14 | 372136 |
| 2025-10-08 | 37.01 | $37.51 | 409500 |
| 2025-10-07 | 36.95 | $37.38 | 506541 |
| 2025-10-06 | 36.91 | $37.18 | 448467 |
| 2025-10-03 | 36.88 | $36.97 | 724313 |
| 2025-10-02 | 36.87 | $36.72 | 524300 |
| 2025-10-01 | 36.89 | $37.24 | 532800 |
| 2025-09-30 | 36.85 | $37.81 | 476946 |
| 2025-09-29 | 36.75 | $37.55 | 569530 |
| 2025-09-26 | 36.66 | $37.62 | 522823 |
| 2025-09-25 | 36.56 | $37.07 | 791000 |
| 2025-09-24 | 36.51 | $36.68 | 693800 |
| 2025-09-23 | 36.49 | $36.76 | 602440 |
| 2025-09-22 | 36.46 | $36.59 | 597000 |
| 2025-09-19 | 36.45 | $36.36 | 1.2M |
| 2025-09-18 | 36.46 | $36.41 | 747200 |
| 2025-09-17 | 36.47 | $36.04 | 897204 |
| 2025-09-16 | 36.51 | $35.55 | 691800 |
| 2025-09-15 | 36.61 | $36.03 | 585200 |
| 2025-09-12 | 36.67 | $36.39 | 408600 |
| 2025-09-11 | 36.70 | $36.44 | 560325 |
| 2025-09-10 | 36.73 | $36.23 | 504307 |
| 2025-09-09 | 36.78 | $36.19 | 515100 |
| 2025-09-08 | 36.85 | $36.11 | 754908 |
| 2025-09-05 | 36.92 | $36.87 | 665122 |
| 2025-09-04 | 36.93 | $36.61 | 485700 |
| 2025-09-03 | 36.96 | $36.41 | 694816 |
| 2025-09-02 | 37.02 | $36.46 | 492932 |
| 2025-08-29 | 37.08 | $36.54 | 455748 |
| 2025-08-28 | 37.14 | $36.55 | 560041 |
| 2025-08-27 | 37.20 | $37.05 | 561145 |
| 2025-08-26 | 37.21 | $36.79 | 453200 |
| 2025-08-25 | 37.26 | $36.80 | 422488 |
| 2025-08-22 | 37.31 | $37.31 | 675632 |
| 2025-08-21 | 37.31 | $36.62 | 627700 |
| 2025-08-20 | 37.38 | $36.81 | 672445 |
| 2025-08-19 | 37.44 | $37.15 | 885200 |
| 2025-08-18 | 37.47 | $36.90 | 1.0M |
| 2025-08-15 | 37.53 | $37.29 | 578021 |
| 2025-08-14 | 37.55 | $37.51 | 611600 |
| 2025-08-13 | 37.56 | $37.82 | 885643 |
| 2025-08-12 | 37.53 | $37.84 | 847500 |
| 2025-08-11 | 37.50 | $37.37 | 616700 |
| 2025-08-08 | 37.51 | $37.32 | 1.0M |
| 2025-08-07 | 37.53 | $37.43 | 934600 |
| 2025-08-06 | 37.54 | $36.67 | 1.8M |
| 2025-08-05 | 37.63 | $38.25 | 777108 |
| 2025-08-04 | 37.57 | $38.20 | 557300 |
| 2025-08-01 | 37.50 | $37.52 | 533614 |
| 2025-07-31 | 37.50 | $37.30 | 499600 |
| 2025-07-30 | 37.52 | $37.24 | 777500 |
| 2025-07-29 | 37.55 | $37.12 | 499800 |
| 2025-07-28 | 37.59 | $36.88 | 616100 |
| 2025-07-25 | 37.67 | $37.17 | 502800 |
| 2025-07-24 | 37.72 | $36.96 | 629419 |
| 2025-07-23 | 37.80 | $37.33 | 2.0M |
| 2025-07-22 | 37.85 | $37.91 | 771500 |
| 2025-07-21 | 37.84 | $37.72 | 528200 |
| 2025-07-18 | 37.85 | $37.24 | 837300 |
| 2025-07-17 | 37.92 | $37.54 | 747765 |
| 2025-07-16 | 37.96 | $37.67 | 572319 |
| 2025-07-15 | 37.99 | $37.51 | 456700 |
| 2025-07-14 | 38.04 | $38.06 | 400700 |
| 2025-07-11 | 38.04 | $38.01 | 443959 |
| 2025-07-10 | 38.04 | $38.29 | 508900 |
| 2025-07-09 | 38.02 | $38.27 | 599107 |
| 2025-07-08 | 37.99 | $37.97 | 748300 |
| 2025-07-07 | 37.99 | $38.15 | 751100 |
| 2025-07-03 | 37.97 | $38.36 | 289723 |
| 2025-07-02 | 37.93 | $38.10 | 610301 |
| 2025-07-01 | 37.92 | $38.37 | 853522 |
| 2025-06-30 | 37.87 | $37.95 | 479800 |
| 2025-06-27 | 37.86 | $37.64 | 1.1M |
| 2025-06-26 | 37.88 | $37.72 | 683000 |
| 2025-06-25 | 37.90 | $37.56 | 579500 |
| 2025-06-24 | 37.93 | $38.04 | 682600 |
| 2025-06-23 | 37.92 | $38.19 | 499100 |
| 2025-06-20 | 37.90 | $37.43 | 1.8M |
| 2025-06-18 | 37.94 | $37.50 | 974384 |
| 2025-06-17 | 37.99 | $37.23 | 862500 |
| 2025-06-16 | 38.07 | $36.94 | 577828 |
| 2025-06-13 | 38.19 | $37.31 | 592941 |
| 2025-06-12 | 38.28 | $37.87 | 566413 |
| 2025-06-11 | 38.33 | $37.94 | 708529 |
| 2025-06-10 | 38.37 | $37.80 | 462805 |
| 2025-06-09 | 38.43 | $37.31 | 447000 |
| 2025-06-06 | 38.54 | $37.31 | 454806 |
| 2025-06-05 | 38.67 | $37.20 | 506540 |
| 2025-06-04 | 38.83 | $37.28 | 388600 |
| 2025-06-03 | 38.99 | $38.29 | 425917 |
| 2025-06-02 | 39.07 | $38.35 | 526530 |
| 2025-05-30 | 39.14 | $38.51 | 729208 |
| 2025-05-29 | 39.21 | $38.40 | 565901 |
| 2025-05-28 | 39.29 | $38.09 | 499909 |
| 2025-05-27 | 39.42 | $38.82 | 627500 |
| 2025-05-23 | 39.48 | $38.47 | 481142 |
| 2025-05-22 | 39.59 | $38.16 | 461200 |
| 2025-05-21 | 39.74 | $38.52 | 490700 |
| 2025-05-20 | 39.87 | $39.21 | 970547 |
| 2025-05-19 | 39.94 | $39.13 | 1.8M |
| 2025-05-16 | 40.02 | $38.95 | 523007 |
| 2025-05-15 | 40.14 | $38.36 | 561323 |
| 2025-05-14 | 40.33 | $37.47 | 934100 |
| 2025-05-13 | 40.63 | $37.93 | 1.0M |
| 2025-05-12 | 40.91 | $39.24 | 1.5M |
| 2025-05-09 | 41.09 | $40.00 | 824001 |
| 2025-05-08 | 41.20 | $40.50 | 710627 |
| 2025-05-07 | 41.27 | $41.00 | 1.0M |
| 2025-05-06 | 41.30 | $41.80 | 1.3M |
| 2025-05-05 | 41.25 | $41.95 | 1.2M |
| 2025-05-02 | 41.18 | $41.76 | 539900 |
| 2025-05-01 | 41.11 | $41.23 | 481883 |
| 2025-04-30 | 41.10 | $41.47 | 669400 |
| 2025-04-29 | 41.06 | $41.56 | 614000 |
| 2025-04-28 | 41.01 | $41.33 | 442718 |
| 2025-04-25 | 40.98 | $41.10 | 493500 |
| 2025-04-24 | 40.96 | $41.26 | 484700 |
| 2025-04-23 | 40.93 | $41.51 | 562425 |
| 2025-04-22 | 40.87 | $41.86 | 601500 |
| 2025-04-21 | 40.77 | $41.21 | 668800 |
| 2025-04-17 | 40.72 | $41.84 | 531623 |
| 2025-04-16 | 40.60 | $41.60 | 613831 |
| 2025-04-15 | 40.50 | $41.69 | 725303 |
| 2025-04-14 | 40.37 | $41.29 | 1.0M |
| 2025-04-11 | 40.28 | $40.48 | 461061 |
| 2025-04-10 | 40.25 | $40.14 | 958111 |
| 2025-04-09 | 40.27 | $39.71 | 990338 |
| 2025-04-08 | 40.33 | $39.55 | 873900 |
| 2025-04-07 | 40.41 | $39.56 | 1.2M |
| 2025-04-04 | 40.50 | $40.71 | 1.2M |
| 2025-04-03 | 40.47 | $42.38 | 1.1M |
| 2025-04-02 | 40.27 | $42.43 | 542500 |
| 2025-04-01 | 40.05 | $42.26 | 1.1M |
| 2025-03-31 | 39.81 | $41.87 | 1.1M |
| 2025-03-28 | 39.60 | $41.01 | 2.4M |
| 2025-03-27 | 39.45 | $40.04 | 1.2M |
| 2025-03-26 | 39.39 | $39.95 | 663907 |
| 2025-03-25 | 39.33 | $39.65 | 833083 |
| 2025-03-24 | 39.29 | $39.71 | 743337 |
| 2025-03-21 | 39.25 | $39.70 | 4.0M |
| 2025-03-20 | 39.20 | $40.00 | 1.0M |
| 2025-03-19 | 39.12 | $39.59 | 679438 |
| 2025-03-18 | 39.07 | $39.72 | 1.0M |
| 2025-03-17 | 39.00 | $39.99 | 846300 |
| 2025-03-14 | 38.89 | $39.95 | 877200 |
| 2025-03-13 | 38.78 | $39.03 | 929800 |
| 2025-03-12 | 38.76 | $38.82 | 864012 |
| 2025-03-11 | 38.75 | $39.31 | 1.4M |
| 2025-03-10 | 38.69 | $39.66 | 1.5M |
| 2025-03-07 | 38.59 | $39.70 | 851900 |
| 2025-03-06 | 38.47 | $39.06 | 817511 |
| 2025-03-05 | 38.41 | $39.49 | 837020 |
| 2025-03-04 | 38.29 | $39.80 | 1.2M |
| 2025-03-03 | 38.14 | $39.92 | 936805 |
| 2025-02-28 | 37.95 | $39.97 | 1.1M |
| 2025-02-27 | 37.74 | $39.89 | 1.1M |
| 2025-02-26 | 37.51 | $39.91 | 1.1M |
| 2025-02-25 | 37.26 | $38.65 | 651500 |
| 2025-02-24 | 37.11 | $38.25 | 646863 |
| 2025-02-21 | 36.99 | $37.94 | 493808 |
| 2025-02-20 | 36.89 | $37.49 | 429541 |
| 2025-02-19 | 36.83 | $37.41 | 450824 |
| 2025-02-18 | 36.76 | $37.11 | 371646 |
| 2025-02-14 | 36.73 | $36.77 | 306900 |
| 2025-02-13 | 36.72 | $37.25 | 421400 |
| 2025-02-12 | 36.67 | $36.98 | 393749 |
| 2025-02-11 | 36.64 | $37.22 | 353429 |
| 2025-02-10 | 36.57 | $36.76 | 487000 |
| 2025-02-07 | 36.55 | $36.62 | 361400 |
| 2025-02-06 | 36.55 | $36.73 | 340200 |
| 2025-02-05 | 36.53 | $36.85 | 489100 |
| 2025-02-04 | 36.49 | $36.76 | 475600 |
| 2025-02-03 | 36.47 | $36.76 | 470200 |
| 2025-01-31 | 36.44 | $36.62 | 583949 |
| 2025-01-30 | 36.42 | $36.53 | 307601 |
| 2025-01-29 | 36.40 | $36.00 | 399923 |
| 2025-01-28 | 36.45 | $36.49 | 443400 |
| 2025-01-27 | 36.44 | $36.86 | 462700 |
| 2025-01-24 | 36.40 | $35.98 | 402735 |
| 2025-01-23 | 36.44 | $35.82 | 593408 |
| 2025-01-22 | 36.51 | $36.21 | 451246 |
| 2025-01-21 | 36.54 | $37.62 | 476821 |
| 2025-01-17 | 36.42 | $37.21 | 434600 |
| 2025-01-16 | 36.34 | $37.05 | 410837 |
| 2025-01-15 | 36.27 | $36.01 | 368410 |
| 2025-01-14 | 36.29 | $35.94 | 293300 |
| 2025-01-13 | 36.33 | $35.35 | 359431 |
| 2025-01-10 | 36.44 | $35.20 | 543728 |
| 2025-01-08 | 36.57 | $36.54 | 464500 |
| 2025-01-07 | 36.57 | $36.04 | 659334 |
| 2025-01-06 | 36.62 | $35.24 | 599700 |
| 2025-01-03 | 36.77 | $36.59 | 577400 |
| 2025-01-02 | 36.79 | $36.35 | 450600 |
| 2024-12-31 | 36.83 | $36.63 | 424123 |
| 2024-12-30 | 36.86 | $36.67 | 436180 |
| 2024-12-27 | 36.87 | $36.53 | 402300 |
| 2024-12-26 | 36.91 | $36.83 | 382733 |
| 2024-12-24 | 36.92 | $36.66 | 253403 |
| 2024-12-23 | 36.95 | $36.52 | 511446 |
| 2024-12-20 | 36.99 | $36.19 | 1.7M |
| 2024-12-19 | 37.08 | $35.86 | 569016 |
| 2024-12-18 | 37.20 | $35.46 | 683400 |
| 2024-12-17 | 37.39 | $36.74 | 539439 |
| 2024-12-16 | 37.46 | $36.51 | 608300 |
| 2024-12-13 | 37.56 | $36.71 | 616100 |
| 2024-12-12 | 37.64 | $36.48 | 614743 |
| 2024-12-11 | 37.77 | $36.66 | 681900 |
| 2024-12-10 | 37.88 | $37.21 | 456935 |
| 2024-12-09 | 37.96 | $37.42 | 474900 |
| 2024-12-06 | 38.01 | $37.25 | 504824 |
| 2024-12-05 | 38.09 | $37.37 | 280200 |
| 2024-12-04 | 38.17 | $37.51 | 419500 |
| 2024-12-03 | 38.24 | $37.99 | 567029 |
| 2024-12-02 | 38.26 | $38.06 | 573700 |
| 2024-11-29 | 38.28 | $38.69 | 251305 |
| 2024-11-27 | 38.24 | $38.60 | 348300 |
| 2024-11-26 | 38.20 | $38.54 | 421838 |
| 2024-11-25 | 38.17 | $39.23 | 606704 |
| 2024-11-22 | 38.06 | $39.13 | 348500 |
| 2024-11-21 | 37.94 | $39.04 | 381715 |
| 2024-11-20 | 37.83 | $38.52 | 382200 |
| 2024-11-19 | 37.76 | $38.77 | 652042 |
| 2024-11-18 | 37.65 | $38.64 | 704709 |
| 2024-11-15 | 37.54 | $37.75 | 476400 |
| 2024-11-14 | 37.52 | $37.19 | 466049 |
| 2024-11-13 | 37.56 | $37.47 | 429700 |
| 2024-11-12 | 37.57 | $37.68 | 851012 |
| 2024-11-11 | 37.55 | $37.93 | 602600 |
| 2024-11-08 | 37.51 | $37.32 | 628218 |
| 2024-11-07 | 37.54 | $36.55 | 1.0M |
| 2024-11-06 | 37.64 | $37.42 | 873235 |
| 2024-11-05 | 37.66 | $37.23 | 668649 |
| 2024-11-04 | 37.71 | $36.40 | 440700 |
| 2024-11-01 | 37.85 | $36.70 | 407800 |
| 2024-10-31 | 37.97 | $37.48 | 572700 |
| 2024-10-30 | 38.02 | $37.60 | 402200 |
| 2024-10-29 | 38.06 | $37.69 | 392829 |
| 2024-10-28 | 38.10 | $38.19 | 236437 |
| 2024-10-25 | 38.09 | $37.78 | 310500 |
| 2024-10-24 | 38.12 | $38.36 | 323301 |
| 2024-10-23 | 38.10 | $38.46 | 299416 |
| 2024-10-22 | 38.06 | $38.54 | 390024 |
| 2024-10-21 | 38.01 | $37.93 | 345200 |
| 2024-10-18 | 38.02 | $37.98 | 296510 |
| 2024-10-17 | 38.02 | $37.89 | 423300 |
| 2024-10-16 | 38.03 | $38.53 | 420806 |
| 2024-10-15 | 37.98 | $38.30 | 491744 |
| 2024-10-14 | 37.95 | $37.98 | 329600 |
| 2024-10-11 | 37.95 | $37.59 | 257327 |
| 2024-10-10 | 37.98 | $37.19 | 319910 |
| 2024-10-09 | 38.07 | $37.41 | 335603 |
| 2024-10-08 | 38.14 | $37.25 | 287200 |
| 2024-10-07 | 38.23 | $37.18 | 335826 |
| 2024-10-04 | 38.34 | $37.88 | 358945 |
| 2024-10-03 | 38.39 | $37.72 | 282819 |
| 2024-10-02 | 38.46 | $38.03 | 421343 |
| 2024-10-01 | 38.50 | $38.65 | 368712 |
| 2024-09-30 | 38.49 | $38.75 | 462400 |
| 2024-09-27 | 38.46 | $38.72 | 352600 |
| 2024-09-26 | 38.43 | $38.19 | 455400 |
| 2024-09-25 | 38.46 | $38.54 | 509606 |
| 2024-09-24 | 38.45 | $38.23 | 375300 |
| 2024-09-23 | 38.47 | $38.62 | 474200 |
| 2024-09-20 | 38.46 | $38.31 | 1.2M |
| 2024-09-19 | 38.47 | $38.34 | 397725 |
| 2024-09-18 | 38.49 | $38.70 | 416856 |
| 2024-09-17 | 38.47 | $38.81 | 399400 |
| 2024-09-16 | 38.43 | $38.97 | 612841 |
| 2024-09-13 | 38.37 | $38.54 | 464400 |
| 2024-09-12 | 38.36 | $37.63 | 544940 |
| 2024-09-11 | 38.43 | $37.80 | 602218 |
| 2024-09-10 | 38.50 | $38.63 | 389232 |
| 2024-09-09 | 38.48 | $38.28 | 437600 |
| 2024-09-06 | 38.51 | $38.41 | 972000 |
| 2024-09-05 | 38.52 | $38.95 | 586445 |
| 2024-09-04 | 38.47 | $39.14 | 412600 |
| 2024-09-03 | 38.40 | $39.08 | 703905 |
| 2024-08-30 | 38.33 | $38.64 | 588000 |
| 2024-08-29 | 38.29 | $38.13 | 324200 |
| 2024-08-28 | 38.31 | $38.38 | 332200 |
| 2024-08-27 | 38.30 | $38.25 | 405100 |
| 2024-08-26 | 38.31 | $39.10 | 285524 |
| 2024-08-23 | 38.23 | $38.90 | 354441 |
| 2024-08-22 | 38.16 | $38.39 | 318800 |
| 2024-08-21 | 38.13 | $38.97 | 346500 |
| 2024-08-20 | 38.04 | $38.53 | 352317 |
| 2024-08-19 | 37.99 | $38.74 | 359900 |
| 2024-08-16 | 37.91 | $38.23 | 279417 |
| 2024-08-15 | 37.88 | $37.93 | 757141 |
| 2024-08-14 | 37.88 | $37.72 | 428800 |
| 2024-08-13 | 37.89 | $37.81 | 505310 |
| 2024-08-12 | 37.90 | $37.74 | 460300 |
| 2024-08-09 | 37.92 | $38.04 | 539900 |
| 2024-08-08 | 37.90 | $38.04 | 796913 |
| 2024-08-07 | 37.89 | $38.26 | 742800 |
| 2024-08-06 | 37.85 | $38.17 | 588000 |
| 2024-08-05 | 37.82 | $37.76 | 624629 |
| 2024-08-02 | 37.82 | $39.64 | 507343 |
| 2024-08-01 | 37.63 | $39.62 | 476600 |
| 2024-07-31 | 37.42 | $39.18 | 1.0M |
| 2024-07-30 | 37.24 | $39.53 | 518700 |
| 2024-07-29 | 37.00 | $38.95 | 592800 |
| 2024-07-26 | 36.79 | $39.35 | 484300 |
| 2024-07-25 | 36.52 | $39.32 | 1.0M |
| 2024-07-24 | 36.23 | $38.86 | 632500 |
| 2024-07-23 | 35.95 | $38.00 | 649900 |
| 2024-07-22 | 35.73 | $37.72 | 518324 |
| 2024-07-19 | 35.53 | $36.76 | 440200 |
| 2024-07-18 | 35.40 | $37.39 | 508100 |
| 2024-07-17 | 35.19 | $37.30 | 700406 |
| 2024-07-16 | 34.96 | $36.88 | 469513 |
| 2024-07-15 | 34.76 | $35.79 | 403239 |
| 2024-07-12 | 34.65 | $36.05 | 457400 |
| 2024-07-11 | 34.51 | $35.69 | 414723 |
| 2024-07-10 | 34.38 | $34.31 | 326045 |
| 2024-07-09 | 34.39 | $33.90 | 537111 |
| 2024-07-08 | 34.44 | $33.57 | 350100 |
| 2024-07-05 | 34.53 | $33.76 | 308300 |
| 2024-07-03 | 34.61 | $33.88 | 201201 |
| 2024-07-02 | 34.69 | $33.96 | 414600 |
| 2024-07-01 | 34.77 | $34.20 | 493303 |
| 2024-06-28 | 34.83 | $34.61 | 1.1M |
| 2024-06-27 | 34.85 | $34.37 | 679731 |
| 2024-06-26 | 34.90 | $33.88 | 815841 |
| 2024-06-25 | 35.01 | $34.00 | 445232 |
| 2024-06-24 | 35.11 | $34.48 | 475300 |
| 2024-06-21 | 35.18 | $33.70 | 1.2M |
| 2024-06-20 | 35.34 | $33.82 | 416736 |
| 2024-06-18 | 35.50 | $34.05 | 382600 |
| 2024-06-17 | 35.65 | $34.18 | 401848 |
| 2024-06-14 | 35.80 | $34.20 | 476900 |
| 2024-06-13 | 35.97 | $34.60 | 347634 |
| 2024-06-12 | 36.12 | $34.72 | 473700 |
| 2024-06-11 | 36.26 | $34.93 | 438127 |
| 2024-06-10 | 36.40 | $35.03 | 470903 |
| 2024-06-07 | 36.55 | $35.04 | 565100 |
| 2024-06-06 | 36.71 | $35.53 | 433800 |
| 2024-06-05 | 36.83 | $35.93 | 359269 |
| 2024-06-04 | 36.92 | $36.44 | 408824 |
| 2024-06-03 | 36.97 | $36.64 | 406811 |
| 2024-05-31 | 37.01 | $36.98 | 771319 |
| 2024-05-30 | 37.01 | $36.26 | 594115 |
| 2024-05-29 | 37.09 | $36.04 | 273000 |
| 2024-05-28 | 37.20 | $36.45 | 327148 |
| 2024-05-24 | 37.28 | $36.78 | 254000 |
| 2024-05-23 | 37.33 | $36.71 | 436427 |
| 2024-05-22 | 37.40 | $37.56 | 424500 |
| 2024-05-21 | 37.38 | $38.30 | 354800 |
| 2024-05-20 | 37.29 | $38.32 | 430200 |
| 2024-05-17 | 37.18 | $38.38 | 358700 |
| 2024-05-16 | 37.05 | $38.44 | 441023 |
| 2024-05-15 | 36.91 | $38.20 | 450834 |
| 2024-05-14 | 36.77 | $38.25 | 403934 |
| 2024-05-13 | 36.61 | $38.26 | 407600 |
| 2024-05-10 | 36.44 | $38.42 | 306621 |
| 2024-05-09 | 36.23 | $38.19 | 421803 |
| 2024-05-08 | 36.02 | $37.61 | 424849 |
| 2024-05-07 | 35.86 | $37.75 | 435006 |
| 2024-05-06 | 35.66 | $37.38 | 373600 |
| 2024-05-03 | 35.48 | $37.30 | 514300 |
| 2024-05-02 | 35.29 | $36.79 | 478100 |
| 2024-05-01 | 35.13 | $36.64 | 809700 |
| 2024-04-30 | 34.97 | $35.98 | 668655 |
| 2024-04-29 | 34.86 | $35.72 | 518300 |
| 2024-04-26 | 34.77 | $35.55 | 475633 |
| 2024-04-25 | 34.69 | $35.58 | 400300 |
| 2024-04-24 | 34.60 | $35.79 | 539500 |
| 2024-04-23 | 34.47 | $35.58 | 386300 |
| 2024-04-22 | 34.35 | $35.35 | 432739 |
| 2024-04-19 | 34.25 | $35.08 | 411330 |
| 2024-04-18 | 34.16 | $34.36 | 480849 |
| 2024-04-17 | 34.14 | $33.73 | 310000 |
| 2024-04-16 | 34.18 | $33.11 | 294900 |
| 2024-04-15 | 34.30 | $33.84 | 389542 |
| 2024-04-12 | 34.34 | $34.00 | 336712 |
| 2024-04-11 | 34.38 | $34.14 | 328746 |
| 2024-04-10 | 34.41 | $33.88 | 556500 |
| 2024-04-09 | 34.46 | $35.31 | 363900 |
| 2024-04-08 | 34.37 | $35.44 | 738700 |
| 2024-04-05 | 34.26 | $34.60 | 407302 |
| 2024-04-04 | 34.22 | $34.62 | 362400 |
| 2024-04-03 | 34.18 | $34.66 | 433031 |
| 2024-04-02 | 34.13 | $35.05 | 495507 |
| 2024-04-01 | 34.03 | $34.70 | 410700 |
| 2024-03-28 | 33.96 | $35.02 | 482500 |
| 2024-03-27 | 33.85 | $34.68 | 474893 |
| 2024-03-26 | 33.77 | $33.70 | 325100 |
| 2024-03-25 | 33.77 | $33.74 | 240651 |
| 2024-03-22 | 33.78 | $33.67 | 335500 |
| 2024-03-21 | 33.79 | $33.80 | 565421 |
| 2024-03-20 | 33.79 | $33.71 | 427136 |
| 2024-03-19 | 33.80 | $33.61 | 378123 |
| 2024-03-18 | 33.82 | $33.60 | 498300 |
| 2024-03-15 | 33.84 | $33.94 | 968900 |
| 2024-03-14 | 33.83 | $33.74 | 435744 |
| 2024-03-13 | 33.84 | $34.26 | 377527 |
| 2024-03-12 | 33.79 | $34.44 | 436200 |
| 2024-03-11 | 33.72 | $34.54 | 424200 |
| 2024-03-08 | 33.64 | $34.10 | 500443 |
| 2024-03-07 | 33.59 | $34.02 | 634000 |
| 2024-03-06 | 33.54 | $33.34 | 585278 |
| 2024-03-05 | 33.57 | $33.50 | 606501 |
| 2024-03-04 | 33.57 | $33.47 | 738000 |
| 2024-03-01 | 33.58 | $33.31 | 670200 |
| 2024-02-29 | 33.61 | $33.20 | 855900 |
| 2024-02-28 | 33.65 | $33.49 | 608300 |
| 2024-02-27 | 33.67 | $33.78 | 667100 |
| 2024-02-26 | 33.66 | $33.23 | 536016 |
| 2024-02-23 | 33.71 | $33.86 | 422321 |
| 2024-02-22 | 33.69 | $33.99 | 692500 |
| 2024-02-21 | 33.66 | $34.33 | 986821 |
| 2024-02-20 | 33.59 | $33.94 | 632400 |
| 2024-02-16 | 33.55 | $33.57 | 579935 |
| 2024-02-15 | 33.55 | $33.71 | 808300 |
| 2024-02-14 | 33.53 | $32.28 | 630300 |
| 2024-02-13 | 33.66 | $32.31 | 1.0M |
| 2024-02-12 | 33.81 | $33.38 | 565700 |
| 2024-02-09 | 33.85 | $33.16 | 428601 |
| 2024-02-08 | 33.92 | $32.90 | 723707 |
| 2024-02-07 | 34.03 | $32.64 | 425300 |
| 2024-02-06 | 34.18 | $32.88 | 438716 |
| 2024-02-05 | 34.31 | $33.08 | 538511 |
| 2024-02-02 | 34.44 | $34.11 | 489900 |
| 2024-02-01 | 34.48 | $34.50 | 489635 |
| 2024-01-31 | 34.48 | $34.01 | 1.3M |
| 2024-01-30 | 34.53 | $34.14 | 437937 |
| 2024-01-29 | 34.57 | $34.21 | 524000 |
| 2024-01-26 | 34.60 | $33.78 | 364800 |
| 2024-01-25 | 34.69 | $33.94 | 716619 |
| 2024-01-24 | 34.77 | $33.40 | 3.0M |
| 2024-01-23 | 34.91 | $34.26 | 861344 |
| 2024-01-22 | 34.98 | $34.05 | 812628 |
| 2024-01-19 | 35.08 | $33.66 | 493622 |
| 2024-01-18 | 35.23 | $33.48 | 646128 |
| 2024-01-17 | 35.41 | $33.93 | 642300 |
| 2024-01-16 | 35.57 | $33.91 | 1.2M |
| 2024-01-12 | 35.74 | $35.69 | 373342 |
| 2024-01-11 | 35.75 | $35.48 | 652100 |
| 2024-01-10 | 35.78 | $36.09 | 281446 |
| 2024-01-09 | 35.75 | $36.21 | 289259 |
| 2024-01-08 | 35.70 | $36.53 | 313399 |
| 2024-01-05 | 35.61 | $36.21 | 464200 |
| 2024-01-04 | 35.55 | $36.20 | 562808 |
| 2024-01-03 | 35.48 | $36.32 | 638101 |
| 2024-01-02 | 35.39 | $36.05 | 573500 |
| 2023-12-29 | 35.32 | $35.74 | 421900 |
| 2023-12-28 | 35.28 | $35.87 | 363149 |
| 2023-12-27 | 35.21 | $35.63 | 332502 |
| 2023-12-26 | 35.17 | $35.98 | 344000 |
| 2023-12-22 | 35.08 | $35.99 | 511841 |
| 2023-12-21 | 34.99 | $35.56 | 696537 |
| 2023-12-20 | 34.93 | $34.77 | 582300 |
| 2023-12-19 | 34.94 | $35.52 | 505735 |
| 2023-12-18 | 34.88 | $34.81 | 435424 |
| 2023-12-15 | 34.89 | $34.87 | 1.4M |
| 2023-12-14 | 34.89 | $35.69 | 1.0M |
| 2023-12-13 | 34.81 | $36.30 | 602624 |
| 2023-12-12 | 34.65 | $35.10 | 372431 |
| 2023-12-11 | 34.61 | $35.05 | 376150 |
| 2023-12-08 | 34.56 | $35.14 | 296600 |
| 2023-12-07 | 34.50 | $35.16 | 415330 |
| 2023-12-06 | 34.43 | $35.22 | 367719 |
| 2023-12-05 | 34.34 | $34.75 | 455120 |
| 2023-12-04 | 34.30 | $35.18 | 490800 |
| 2023-12-01 | 34.21 | $34.91 | 533800 |
| 2023-11-30 | 34.14 | $33.95 | 560710 |
| 2023-11-29 | 34.16 | $33.93 | 577200 |
| 2023-11-28 | 34.18 | $34.26 | 514600 |
| 2023-11-27 | 34.17 | $34.40 | 483925 |
| 2023-11-24 | 34.15 | $34.74 | 379638 |
| 2023-11-22 | 34.08 | $34.78 | 590000 |
| 2023-11-21 | 34.01 | $34.67 | 497812 |
| 2023-11-20 | 33.94 | $34.92 | 583439 |
| 2023-11-17 | 33.84 | $35.09 | 634708 |
| 2023-11-16 | 33.71 | $34.98 | 611512 |
| 2023-11-15 | 33.57 | $35.14 | 963300 |
| 2023-11-14 | 33.41 | $34.90 | 1.0M |
| 2023-11-13 | 33.25 | $33.30 | 476600 |
| 2023-11-10 | 33.24 | $33.46 | 444700 |
| 2023-11-09 | 33.22 | $33.60 | 370003 |
| 2023-11-08 | 33.18 | $33.87 | 440800 |
| 2023-11-07 | 33.11 | $34.66 | 532100 |
| 2023-11-06 | 32.95 | $34.94 | 632416 |
| 2023-11-03 | 32.74 | $35.04 | 666800 |
| 2023-11-02 | 32.49 | $34.34 | 839024 |
| 2023-11-01 | 32.30 | $33.72 | 1.4M |
| 2023-10-31 | 32.15 | $31.69 | 857439 |
| 2023-10-30 | 32.20 | $32.19 | 637500 |
| 2023-10-27 | 32.20 | $31.83 | 649000 |
| 2023-10-26 | 32.24 | $32.15 | 449900 |
| 2023-10-25 | 32.25 | $31.57 | 577387 |
| 2023-10-24 | 32.32 | $31.41 | 439116 |
| 2023-10-23 | 32.41 | $31.10 | 444529 |
| 2023-10-20 | 32.55 | $31.50 | 569103 |
| 2023-10-19 | 32.66 | $32.06 | 508100 |
| 2023-10-18 | 32.72 | $32.68 | 387933 |
| 2023-10-17 | 32.73 | $33.10 | 618700 |
| 2023-10-16 | 32.69 | $33.14 | 630600 |
| 2023-10-13 | 32.64 | $32.73 | 302900 |
| 2023-10-12 | 32.63 | $32.35 | 392203 |
| 2023-10-11 | 32.66 | $32.74 | 354204 |
| 2023-10-10 | 32.66 | $32.17 | 353800 |
| 2023-10-09 | 32.71 | $32.04 | 520916 |
| 2023-10-06 | 32.78 | $31.94 | 640922 |
| 2023-10-05 | 32.87 | $31.72 | 640812 |
| 2023-10-04 | 32.99 | $31.69 | 519100 |
| 2023-10-03 | 33.12 | $31.33 | 991500 |
| 2023-10-02 | 33.31 | $31.07 | 956600 |
| 2023-09-29 | 33.55 | $32.37 | 1.3M |
| 2023-09-28 | 33.67 | $32.10 | 1.0M |
| 2023-09-27 | 33.84 | $32.35 | 597618 |
| 2023-09-26 | 33.99 | $32.65 | 745400 |
| 2023-09-25 | 34.13 | $33.54 | 488322 |
| 2023-09-22 | 34.20 | $33.83 | 486684 |
| 2023-09-21 | 34.24 | $33.94 | 603535 |
| 2023-09-20 | 34.27 | $34.45 | 389416 |
| 2023-09-19 | 34.25 | $34.51 | 638500 |
| 2023-09-18 | 34.22 | $34.52 | 759300 |
| 2023-09-15 | 34.19 | $34.89 | 2.3M |
| 2023-09-14 | 34.11 | $34.78 | 650900 |
| 2023-09-13 | 34.04 | $34.25 | 761138 |
| 2023-09-12 | 34.02 | $34.22 | 683831 |
| 2023-09-11 | 34.00 | $34.09 | 733126 |
| 2023-09-08 | 33.99 | $33.65 | 650827 |
| 2023-09-07 | 34.03 | $33.36 | 758853 |
| 2023-09-06 | 34.10 | $32.92 | 470800 |
| 2023-09-05 | 34.22 | $32.83 | 538500 |
| 2023-09-01 | 34.37 | $33.36 | 505800 |
| 2023-08-31 | 34.48 | $33.29 | 650500 |
| 2023-08-30 | 34.60 | $33.55 | 643800 |
| 2023-08-29 | 34.71 | $33.62 | 686800 |
| 2023-08-28 | 34.83 | $33.51 | 782727 |
| 2023-08-25 | 34.96 | $33.33 | 1.0M |
| 2023-08-24 | 35.14 | $32.42 | 621838 |
| 2023-08-23 | 35.42 | $32.60 | 886014 |
| 2023-08-22 | 35.72 | $32.74 | 609500 |
| 2023-08-21 | 36.03 | $33.06 | 1.3M |
| 2023-08-18 | 36.35 | $33.70 | 502600 |
| 2023-08-17 | 36.62 | $33.48 | 619002 |
| 2023-08-16 | 36.96 | $34.07 | 547806 |
| 2023-08-15 | 37.26 | $33.95 | 666011 |
| 2023-08-14 | 37.61 | $35.46 | 814800 |
| 2023-08-11 | 37.83 | $36.33 | 521725 |
| 2023-08-10 | 37.99 | $36.34 | 523644 |
| 2023-08-09 | 38.17 | $36.72 | 539931 |
| 2023-08-08 | 38.32 | $36.76 | 479047 |
| 2023-08-07 | 38.48 | $37.05 | 611600 |
| 2023-08-04 | 38.63 | $37.04 | 572700 |
| 2023-08-03 | 38.80 | $37.75 | 667020 |
| 2023-08-02 | 38.91 | $38.68 | 1.3M |
| 2023-08-01 | 38.93 | $37.51 | 1.1M |
| 2023-07-31 | 39.08 | $38.64 | 10.0M |
| 2023-07-28 | 39.13 | $38.96 | 863734 |
| 2023-07-27 | 39.15 | $38.90 | 846800 |
| 2023-07-26 | 39.18 | $39.38 | 616602 |
| 2023-07-25 | 39.15 | $39.41 | 673046 |
| 2023-07-24 | 39.13 | $39.53 | 639433 |
| 2023-07-21 | 39.08 | $39.58 | 948700 |
| 2023-07-20 | 39.03 | $39.57 | 586800 |
| 2023-07-19 | 38.98 | $38.95 | 685125 |
| 2023-07-18 | 38.98 | $38.74 | 815800 |
| 2023-07-17 | 39.00 | $38.47 | 710900 |
| 2023-07-14 | 39.06 | $38.65 | 867400 |
| 2023-07-13 | 39.10 | $38.96 | 760100 |
| 2023-07-12 | 39.12 | $38.77 | 1.2M |
| 2023-07-11 | 39.16 | $37.45 | 663846 |
| 2023-07-10 | 39.33 | $36.90 | 1.0M |
| 2023-07-07 | 39.59 | $37.35 | 2.4M |
| 2023-07-06 | 39.83 | $38.64 | 469985 |
| 2023-07-05 | 39.95 | $39.14 | 658400 |
| 2023-07-03 | 40.04 | $39.09 | 273519 |
| 2023-06-30 | 40.14 | $39.27 | 457500 |
| 2023-06-29 | 40.23 | $39.44 | 382500 |
| 2023-06-28 | 40.31 | $39.15 | 867924 |
| 2023-06-27 | 40.43 | $39.07 | 404742 |
| 2023-06-26 | 40.58 | $38.86 | 521249 |
| 2023-06-23 | 40.76 | $38.42 | 625400 |
| 2023-06-22 | 41.00 | $39.44 | 615500 |
| 2023-06-21 | 41.17 | $40.00 | 507003 |
| 2023-06-20 | 41.29 | $40.00 | 617440 |
| 2023-06-16 | 41.43 | $40.38 | 1.1M |
| 2023-06-15 | 41.54 | $40.08 | 1.2M |
| 2023-06-14 | 41.69 | $39.93 | 758367 |
| 2023-06-13 | 41.88 | $40.45 | 738115 |
| 2023-06-12 | 42.03 | $41.00 | 1.3M |
| 2023-06-09 | 42.13 | $41.76 | 334200 |
| 2023-06-08 | 42.17 | $42.15 | 377900 |
| 2023-06-07 | 42.18 | $42.37 | 619726 |
| 2023-06-06 | 42.16 | $41.25 | 406101 |
| 2023-06-05 | 42.25 | $41.13 | 397882 |
| 2023-06-02 | 42.37 | $41.57 | 477100 |
| 2023-06-01 | 42.45 | $40.76 | 370445 |
| 2023-05-31 | 42.63 | $41.35 | 516821 |
| 2023-05-30 | 42.77 | $41.60 | 427400 |
| 2023-05-26 | 42.89 | $41.34 | 275016 |
| 2023-05-25 | 43.05 | $41.50 | 278400 |
| 2023-05-24 | 43.21 | $42.00 | 384435 |
| 2023-05-23 | 43.34 | $42.61 | 566800 |
| 2023-05-22 | 43.42 | $42.51 | 583949 |
| 2023-05-19 | 43.52 | $42.43 | 506344 |
| 2023-05-18 | 43.63 | $42.52 | 400300 |
| 2023-05-17 | 43.75 | $42.77 | 714708 |
| 2023-05-16 | 43.85 | $43.03 | 444000 |
| 2023-05-15 | 43.93 | $43.64 | 266900 |
| 2023-05-12 | 43.97 | $44.02 | 245118 |
| 2023-05-11 | 43.96 | $43.77 | 260814 |
| 2023-05-10 | 43.98 | $44.44 | 372500 |
| 2023-05-09 | 43.93 | $44.29 | 296300 |
| 2023-05-08 | 43.89 | $44.39 | 375500 |
| 2023-05-05 | 43.84 | $44.52 | 500200 |
| 2023-05-04 | 43.77 | $44.23 | 343400 |
| 2023-05-03 | 43.72 | $43.66 | 622327 |
| 2023-05-02 | 43.73 | $43.63 | 602700 |
| 2023-05-01 | 43.74 | $44.12 | 408900 |
| 2023-04-28 | 43.70 | $44.07 | 781700 |
| 2023-04-27 | 43.66 | $44.62 | 296025 |
| 2023-04-26 | 43.56 | $43.69 | 348000 |
| 2023-04-25 | 43.55 | $44.56 | 260300 |
| 2023-04-24 | 43.44 | $44.69 | 381600 |
| 2023-04-21 | 43.31 | $44.66 | 534415 |
| 2023-04-20 | 43.16 | $44.23 | 397700 |
| 2023-04-19 | 43.05 | $43.78 | 230246 |
| 2023-04-18 | 42.98 | $43.62 | 227900 |
| 2023-04-17 | 42.91 | $43.80 | 246100 |
| 2023-04-14 | 42.81 | $43.24 | 439400 |
| 2023-04-13 | 42.77 | $44.27 | 357300 |
| 2023-04-12 | 42.61 | $44.54 | 428500 |
| 2023-04-11 | 42.41 | $44.59 | 456400 |
| 2023-04-10 | 42.18 | $44.02 | 439512 |
| 2023-04-06 | 41.98 | $43.97 | 451800 |
| 2023-04-05 | 41.77 | $43.62 | 433454 |
| 2023-04-04 | 41.58 | $42.36 | 272602 |
| 2023-04-03 | 41.50 | $42.19 | 325200 |
| 2023-03-31 | 41.43 | $42.45 | 436100 |
| 2023-03-30 | 41.32 | $42.28 | 337200 |
| 2023-03-29 | 41.22 | $42.13 | 422400 |
| 2023-03-28 | 41.12 | $41.56 | 357627 |
| 2023-03-27 | 41.07 | $41.58 | 424632 |
| 2023-03-24 | 41.02 | $41.13 | 428300 |
| 2023-03-23 | 41.01 | $39.76 | 627130 |
| 2023-03-22 | 41.14 | $40.39 | 593019 |
| 2023-03-21 | 41.22 | $40.98 | 661405 |
| 2023-03-20 | 41.24 | $42.18 | 676701 |
| 2023-03-17 | 41.15 | $41.52 | 1.4M |
| 2023-03-16 | 41.11 | $41.71 | 590700 |
| 2023-03-15 | 41.04 | $41.37 | 977700 |
| 2023-03-14 | 41.01 | $41.31 | 580209 |
| 2023-03-13 | 40.98 | $40.57 | 747136 |
| 2023-03-10 | 41.02 | $40.32 | 498200 |
| 2023-03-09 | 41.09 | $41.10 | 409003 |
| 2023-03-08 | 41.09 | $41.33 | 486400 |
| 2023-03-07 | 41.07 | $40.90 | 487700 |
| 2023-03-06 | 41.08 | $41.32 | 633800 |
| 2023-03-03 | 41.06 | $41.53 | 492421 |
| 2023-03-02 | 41.01 | $41.25 | 512328 |
| 2023-03-01 | 40.98 | $40.59 | 556640 |
| 2023-02-28 | 41.03 | $41.12 | 1.0M |
| 2023-02-27 | 41.02 | $41.37 | 559302 |
| 2023-02-24 | 40.98 | $41.43 | 532433 |
| 2023-02-23 | 40.93 | $41.69 | 840900 |
| 2023-02-22 | 40.85 | $41.77 | 1.8M |
| 2023-02-21 | 40.76 | $40.68 | 917200 |
| 2023-02-17 | 40.76 | $40.76 | 591743 |
| 2023-02-16 | 40.76 | $39.93 | 702546 |
| 2023-02-15 | 40.85 | $39.87 | 498511 |
| 2023-02-14 | 40.95 | $39.95 | 725000 |
| 2023-02-13 | 41.06 | $40.31 | 539000 |
| 2023-02-10 | 41.14 | $39.97 | 722900 |
| 2023-02-09 | 41.26 | $39.42 | 981347 |
| 2023-02-08 | 41.46 | $40.60 | 569923 |
| 2023-02-07 | 41.55 | $42.05 | 622520 |
| 2023-02-06 | 41.49 | $41.54 | 925044 |
| 2023-02-03 | 41.49 | $41.44 | 791300 |
| 2023-02-02 | 41.49 | $41.98 | 1.0M |
| 2023-02-01 | 41.44 | $41.10 | 1.9M |
| 2023-01-31 | 41.48 | $39.90 | 12.2M |
| 2023-01-30 | 41.64 | $39.48 | 1.3M |
| 2023-01-27 | 41.87 | $39.98 | 1.1M |
| 2023-01-26 | 42.07 | $40.60 | 1.7M |
| 2023-01-25 | 42.23 | $40.81 | 2.0M |
| 2023-01-24 | 42.37 | $41.78 | 959631 |
| 2023-01-23 | 42.44 | $41.20 | 740101 |
| 2023-01-20 | 42.57 | $41.41 | 880500 |
| 2023-01-19 | 42.69 | $41.04 | 831826 |
| 2023-01-18 | 42.86 | $41.49 | 611115 |
| 2023-01-17 | 43.01 | $42.40 | 661225 |
| 2023-01-13 | 43.07 | $42.88 | 530700 |
| 2023-01-12 | 43.09 | $42.84 | 984938 |
| 2023-01-11 | 43.12 | $42.43 | 822712 |
| 2023-01-10 | 43.19 | $42.26 | 1.2M |
| 2023-01-09 | 43.29 | $43.10 | 1.1M |
| 2023-01-06 | 43.31 | $43.54 | 1.4M |
| 2023-01-05 | 43.28 | $43.98 | 969200 |
| 2023-01-04 | 43.21 | $45.10 | 993300 |
| 2023-01-03 | 43.01 | $44.79 | 1.1M |
| 2022-12-30 | 42.83 | $44.34 | 563709 |
| 2022-12-29 | 42.67 | $44.71 | 944300 |
| 2022-12-28 | 42.45 | $43.94 | 744000 |
| 2022-12-27 | 42.29 | $44.50 | 607219 |
| 2022-12-23 | 42.06 | $43.84 | 685900 |
| 2022-12-22 | 41.87 | $42.83 | 753313 |
| 2022-12-21 | 41.77 | $42.59 | 633510 |
| 2022-12-20 | 41.69 | $42.06 | 1.0M |
| 2022-12-19 | 41.65 | $42.32 | 588800 |
| 2022-12-16 | 41.58 | $42.20 | 1.5M |
| 2022-12-15 | 41.51 | $42.45 | 625300 |
| 2022-12-14 | 41.41 | $43.07 | 554141 |
| 2022-12-13 | 41.24 | $43.55 | 1.0M |
| 2022-12-12 | 41.00 | $43.14 | 793442 |
| 2022-12-09 | 40.77 | $42.52 | 485100 |
| 2022-12-08 | 40.59 | $42.79 | 506000 |
| 2022-12-07 | 40.36 | $41.69 | 622900 |
| 2022-12-06 | 40.22 | $41.79 | 730414 |
| 2022-12-05 | 40.05 | $42.31 | 724925 |
| 2022-12-02 | 39.81 | $41.95 | 747300 |
| 2022-12-01 | 39.59 | $41.41 | 762900 |
| 2022-11-30 | 39.40 | $41.28 | 788300 |
| 2022-11-29 | 39.20 | $40.16 | 501900 |
| 2022-11-28 | 39.10 | $40.79 | 738600 |
| 2022-11-25 | 38.92 | $41.00 | 294740 |
| 2022-11-23 | 38.70 | $39.94 | 667341 |
| 2022-11-22 | 38.57 | $39.85 | 658400 |
| 2022-11-21 | 38.43 | $39.34 | 497636 |
| 2022-11-18 | 38.34 | $38.93 | 748711 |
| 2022-11-17 | 38.27 | $37.97 | 437200 |
| 2022-11-16 | 38.31 | $38.62 | 602544 |
| 2022-11-15 | 38.27 | $38.65 | 880111 |
| 2022-11-14 | 38.23 | $38.20 | 552400 |
| 2022-11-11 | 38.24 | $38.58 | 614342 |
| 2022-11-10 | 38.20 | $39.00 | 761400 |
| 2022-11-09 | 38.12 | $36.87 | 984619 |
| 2022-11-08 | 38.25 | $36.58 | 635300 |
| 2022-11-07 | 38.42 | $36.87 | 929800 |
| 2022-11-04 | 38.59 | $37.12 | 665400 |
| 2022-11-03 | 38.74 | $36.52 | 943020 |
| 2022-11-02 | 38.97 | $36.88 | 1.1M |
| 2022-11-01 | 39.19 | $37.66 | 2.0M |
| 2022-10-31 | 39.36 | $41.03 | 531734 |
| 2022-10-28 | 39.18 | $41.12 | 449501 |
| 2022-10-27 | 38.97 | $40.41 | 278418 |
| 2022-10-26 | 38.82 | $39.79 | 491000 |
| 2022-10-25 | 38.72 | $39.78 | 354331 |
| 2022-10-24 | 38.61 | $38.90 | 397245 |
| 2022-10-21 | 38.58 | $38.93 | 332531 |
| 2022-10-20 | 38.54 | $38.14 | 336435 |
| 2022-10-19 | 38.59 | $38.88 | 345324 |
| 2022-10-18 | 38.55 | $38.86 | 351800 |
| 2022-10-17 | 38.52 | $38.24 | 489748 |
| 2022-10-14 | 38.55 | $37.57 | 328612 |
| 2022-10-13 | 38.66 | $38.31 | 427400 |
| 2022-10-12 | 38.69 | $36.93 | 353100 |
| 2022-10-11 | 38.88 | $37.79 | 429334 |
| 2022-10-10 | 38.99 | $36.91 | 390300 |
| 2022-10-07 | 39.21 | $36.57 | 389241 |
| 2022-10-06 | 39.49 | $37.39 | 406520 |
| 2022-10-05 | 39.71 | $38.21 | 352721 |
| 2022-10-04 | 39.87 | $38.79 | 414600 |
| 2022-10-03 | 39.98 | $38.21 | 406600 |
| 2022-09-30 | 40.17 | $37.05 | 554436 |
| 2022-09-29 | 40.50 | $38.57 | 393000 |
| 2022-09-28 | 40.70 | $39.47 | 584925 |
| 2022-09-27 | 40.83 | $38.95 | 576112 |
| 2022-09-26 | 41.03 | $40.02 | 557806 |
| 2022-09-23 | 41.13 | $41.42 | 840300 |
| 2022-09-22 | 41.10 | $40.33 | 319300 |
| 2022-09-21 | 41.18 | $40.14 | 270215 |
| 2022-09-20 | 41.29 | $40.40 | 259227 |
| 2022-09-19 | 41.39 | $40.82 | 316316 |
| 2022-09-16 | 41.45 | $40.80 | 845619 |
| 2022-09-15 | 41.51 | $40.22 | 434029 |
| 2022-09-14 | 41.65 | $40.74 | 409321 |
| 2022-09-13 | 41.75 | $40.75 | 332745 |
| 2022-09-12 | 41.85 | $41.74 | 475400 |
| 2022-09-09 | 41.86 | $41.13 | 228400 |
| 2022-09-08 | 41.94 | $40.75 | 278211 |
| 2022-09-07 | 42.07 | $40.88 | 438218 |
| 2022-09-06 | 42.19 | $40.29 | 307533 |
| 2022-09-02 | 42.39 | $40.66 | 332927 |
| 2022-09-01 | 42.57 | $41.26 | 388000 |
| 2022-08-31 | 42.71 | $40.63 | 466400 |
| 2022-08-30 | 42.93 | $41.29 | 284800 |
| 2022-08-29 | 43.10 | $42.19 | 324728 |
| 2022-08-26 | 43.20 | $42.64 | 266621 |
| 2022-08-25 | 43.26 | $42.83 | 370821 |
| 2022-08-24 | 43.30 | $42.74 | 287624 |
| 2022-08-23 | 43.36 | $43.12 | 214501 |
| 2022-08-22 | 43.39 | $43.60 | 273001 |
| 2022-08-19 | 43.36 | $44.63 | 255148 |
| 2022-08-18 | 43.23 | $44.60 | 301236 |
| 2022-08-17 | 43.09 | $44.90 | 313800 |
| 2022-08-16 | 42.89 | $44.90 | 323300 |
| 2022-08-15 | 42.68 | $44.17 | 258400 |
| 2022-08-12 | 42.53 | $43.82 | 252100 |
| 2022-08-11 | 42.39 | $42.95 | 210447 |
| 2022-08-10 | 42.33 | $43.21 | 331018 |
| 2022-08-09 | 42.24 | $42.97 | 320600 |
| 2022-08-08 | 42.16 | $42.54 | 452400 |
| 2022-08-05 | 42.12 | $42.07 | 396803 |
| 2022-08-04 | 42.13 | $43.02 | 637936 |
| 2022-08-03 | 42.03 | $42.07 | 478826 |
| 2022-08-02 | 42.03 | $42.96 | 443500 |
| 2022-08-01 | 41.93 | $42.70 | 425300 |
| 2022-07-29 | 41.85 | $42.26 | 304800 |
| 2022-07-28 | 41.81 | $42.30 | 202635 |
| 2022-07-27 | 41.76 | $41.28 | 333400 |
| 2022-07-26 | 41.81 | $41.50 | 364600 |
| 2022-07-25 | 41.84 | $41.19 | 369600 |
| 2022-07-22 | 41.91 | $40.82 | 457400 |
| 2022-07-21 | 42.02 | $40.77 | 331800 |
| 2022-07-20 | 42.15 | $41.35 | 412748 |
| 2022-07-19 | 42.24 | $42.01 | 331004 |
| 2022-07-18 | 42.26 | $41.73 | 254800 |
| 2022-07-15 | 42.32 | $42.19 | 340216 |
| 2022-07-14 | 42.33 | $41.87 | 306800 |
| 2022-07-13 | 42.38 | $42.23 | 289500 |
| 2022-07-12 | 42.40 | $42.34 | 261000 |
| 2022-07-11 | 42.40 | $42.52 | 303332 |
| 2022-07-08 | 42.39 | $42.15 | 318725 |
| 2022-07-07 | 42.42 | $42.61 | 292600 |
| 2022-07-06 | 42.40 | $42.89 | 431500 |
| 2022-07-05 | 42.34 | $42.30 | 615100 |
| 2022-07-01 | 42.35 | $44.80 | 483300 |
| 2022-06-30 | 42.09 | $43.51 | 759133 |
| 2022-06-29 | 41.94 | $42.83 | 530888 |
| 2022-06-28 | 41.85 | $43.32 | 485700 |
| 2022-06-27 | 41.69 | $42.51 | 424700 |
| 2022-06-24 | 41.61 | $41.45 | 773045 |
| 2022-06-23 | 41.62 | $40.98 | 301022 |
| 2022-06-22 | 41.69 | $40.42 | 386900 |
| 2022-06-21 | 41.83 | $39.58 | 516900 |
| 2022-06-17 | 42.06 | $39.89 | 995145 |
| 2022-06-16 | 42.29 | $40.28 | 543348 |
| 2022-06-15 | 42.50 | $40.84 | 484200 |
| 2022-06-14 | 42.68 | $40.48 | 697300 |
| 2022-06-13 | 42.91 | $41.22 | 790102 |
| 2022-06-10 | 43.09 | $42.88 | 390200 |
| 2022-06-09 | 43.11 | $42.34 | 476234 |
| 2022-06-08 | 43.19 | $42.70 | 417822 |
| 2022-06-07 | 43.24 | $43.27 | 339500 |
| 2022-06-06 | 43.24 | $43.10 | 456000 |
| 2022-06-03 | 43.25 | $43.04 | 299905 |
| 2022-06-02 | 43.28 | $43.14 | 266800 |
| 2022-06-01 | 43.29 | $43.21 | 366219 |
| 2022-05-31 | 43.30 | $43.44 | 440300 |
| 2022-05-27 | 43.28 | $44.01 | 393600 |
| 2022-05-26 | 43.21 | $43.68 | 308240 |
| 2022-05-25 | 43.16 | $44.09 | 546227 |
| 2022-05-24 | 43.06 | $43.47 | 536943 |
| 2022-05-23 | 43.02 | $43.41 | 414100 |
| 2022-05-20 | 42.98 | $43.17 | 379746 |
| 2022-05-19 | 42.96 | $43.31 | 554023 |
| 2022-05-18 | 42.92 | $43.80 | 639200 |
| 2022-05-17 | 42.83 | $43.68 | 225842 |
| 2022-05-16 | 42.74 | $43.38 | 437600 |
| 2022-05-13 | 42.67 | $42.89 | 426428 |
| 2022-05-12 | 42.64 | $42.59 | 421200 |
| 2022-05-11 | 42.65 | $42.81 | 546013 |
| 2022-05-10 | 42.63 | $42.27 | 416505 |
| 2022-05-09 | 42.67 | $42.38 | 548001 |
| 2022-05-06 | 42.70 | $41.71 | 495048 |
| 2022-05-05 | 42.81 | $40.86 | 482400 |
| 2022-05-04 | 43.01 | $41.73 | 608531 |
| 2022-05-03 | 43.15 | $40.15 | 447400 |
| 2022-05-02 | 43.46 | $40.05 | 419400 |
| 2022-04-29 | 43.82 | $40.57 | 412300 |
| 2022-04-28 | 44.16 | $42.16 | 319824 |
| 2022-04-27 | 44.37 | $42.18 | 420200 |
| 2022-04-26 | 44.60 | $42.86 | 467400 |
| 2022-04-25 | 44.79 | $43.21 | 475100 |
| 2022-04-22 | 44.95 | $44.74 | 402506 |
| 2022-04-21 | 44.97 | $44.71 | 373724 |
| 2022-04-20 | 45.00 | $44.85 | 318900 |
| 2022-04-19 | 45.02 | $44.74 | 525044 |
| 2022-04-18 | 45.05 | $44.53 | 384516 |
| 2022-04-14 | 45.10 | $44.56 | 295000 |
| 2022-04-13 | 45.16 | $44.51 | 479130 |
| 2022-04-12 | 45.23 | $45.18 | 576500 |
| 2022-04-11 | 45.23 | $44.74 | 639827 |
| 2022-04-08 | 45.28 | $45.93 | 633000 |
| 2022-04-07 | 45.22 | $46.05 | 528100 |
| 2022-04-06 | 45.13 | $46.43 | 568405 |
| 2022-04-05 | 44.99 | $45.91 | 420916 |
| 2022-04-04 | 44.89 | $45.44 | 371648 |
| 2022-04-01 | 44.84 | $45.75 | 475528 |
| 2022-03-31 | 44.74 | $45.15 | 488900 |
| 2022-03-30 | 44.70 | $45.56 | 309500 |
| 2022-03-29 | 44.61 | $45.38 | 419949 |
| 2022-03-28 | 44.53 | $45.00 | 364300 |
| 2022-03-25 | 44.48 | $44.85 | 251800 |
| 2022-03-24 | 44.44 | $43.59 | 258000 |
| 2022-03-23 | 44.53 | $43.83 | 403200 |
| 2022-03-22 | 44.60 | $44.18 | 386700 |
| 2022-03-21 | 44.64 | $44.50 | 465200 |
| 2022-03-18 | 44.66 | $43.69 | 1.5M |
| 2022-03-17 | 44.76 | $44.26 | 567249 |
| 2022-03-16 | 44.81 | $44.98 | 681608 |
| 2022-03-15 | 44.79 | $45.45 | 436742 |
| 2022-03-14 | 44.73 | $45.53 | 406200 |
| 2022-03-11 | 44.64 | $45.48 | 285737 |
| 2022-03-10 | 44.55 | $45.67 | 371200 |
| 2022-03-09 | 44.44 | $45.14 | 353100 |
| 2022-03-08 | 44.36 | $45.36 | 448441 |
| 2022-03-07 | 44.26 | $46.46 | 482541 |
| 2022-03-04 | 44.02 | $46.46 | 458700 |
| 2022-03-03 | 43.77 | $45.25 | 498500 |
| 2022-03-02 | 43.61 | $44.55 | 412933 |
| 2022-03-01 | 43.51 | $44.03 | 431200 |
| 2022-02-28 | 43.46 | $44.63 | 602900 |
| 2022-02-25 | 43.34 | $44.41 | 591838 |
| 2022-02-24 | 43.22 | $43.40 | 501600 |
| 2022-02-23 | 43.20 | $42.39 | 583900 |
| 2022-02-22 | 43.29 | $42.50 | 461600 |
| 2022-02-18 | 43.37 | $42.64 | 470200 |
| 2022-02-17 | 43.45 | $42.79 | 258028 |
| 2022-02-16 | 43.52 | $42.79 | 511506 |
| 2022-02-15 | 43.59 | $43.08 | 249900 |
| 2022-02-14 | 43.65 | $42.94 | 417500 |
| 2022-02-11 | 43.72 | $43.16 | 406708 |
| 2022-02-10 | 43.78 | $43.08 | 409100 |
| 2022-02-09 | 43.86 | $44.28 | 289700 |
| 2022-02-08 | 43.81 | $44.29 | 295800 |
| 2022-02-07 | 43.76 | $44.32 | 263800 |
| 2022-02-04 | 43.70 | $44.18 | 255300 |
| 2022-02-03 | 43.65 | $44.26 | 337600 |
| 2022-02-02 | 43.59 | $44.07 | 469400 |
| 2022-02-01 | 43.54 | $44.34 | 471547 |
| 2022-01-31 | 43.45 | $44.46 | 576800 |
| 2022-01-28 | 43.35 | $44.57 | 284400 |
| 2022-01-27 | 43.22 | $43.98 | 351300 |
| 2022-01-26 | 43.14 | $44.13 | 620800 |
| 2022-01-25 | 43.04 | $44.33 | 493200 |
| 2022-01-24 | 42.90 | $44.07 | 542900 |
| 2022-01-21 | 42.78 | $43.76 | 448700 |
| 2022-01-20 | 42.67 | $44.07 | 419600 |
| 2022-01-19 | 42.53 | $43.57 | 364130 |
| 2022-01-18 | 42.42 | $43.91 | 412200 |
| 2022-01-14 | 42.26 | $43.65 | 219731 |
| 2022-01-13 | 42.11 | $43.20 | 301600 |
| 2022-01-12 | 42.00 | $42.68 | 475140 |
| 2022-01-11 | 41.93 | $42.49 | 262700 |
| 2022-01-10 | 41.87 | $42.95 | 263829 |
| 2022-01-07 | 41.75 | $42.98 | 174436 |
| 2022-01-06 | 41.62 | $42.65 | 183335 |
| 2022-01-05 | 41.52 | $42.62 | 197735 |
| 2022-01-04 | 41.40 | $42.75 | 271700 |
| 2022-01-03 | 41.26 | $42.28 | 255120 |
| 2021-12-31 | 41.15 | $42.49 | 289700 |
| 2021-12-30 | 41.01 | $42.36 | 228700 |
| 2021-12-29 | 40.87 | $41.87 | 235500 |
| 2021-12-28 | 40.76 | $41.31 | 185704 |
| 2021-12-27 | 40.70 | $41.32 | 185500 |
| 2021-12-23 | 40.64 | $41.30 | 230800 |
| 2021-12-22 | 40.57 | $41.23 | 337741 |
| 2021-12-21 | 40.50 | $40.39 | 312200 |
| 2021-12-20 | 40.51 | $40.74 | 270800 |
| 2021-12-17 | 40.48 | $41.05 | 1.0M |
| 2021-12-16 | 40.42 | $42.22 | 312300 |
| 2021-12-15 | 40.23 | $41.65 | 469601 |
| 2021-12-14 | 40.09 | $41.03 | 451141 |
| 2021-12-13 | 39.99 | $41.43 | 511900 |
| 2021-12-10 | 39.83 | $40.84 | 272716 |
| 2021-12-09 | 39.73 | $40.30 | 195107 |
| 2021-12-08 | 39.67 | $40.46 | 216900 |
| 2021-12-07 | 39.59 | $40.10 | 309110 |
| 2021-12-06 | 39.53 | $40.32 | 472100 |
| 2021-12-03 | 39.45 | $39.28 | 405015 |
| 2021-12-02 | 39.47 | $39.09 | 331315 |
| 2021-12-01 | 39.51 | $38.90 | 368105 |
| 2021-11-30 | 39.57 | $38.51 | 676614 |
| 2021-11-29 | 39.68 | $39.18 | 314014 |
| 2021-11-26 | 39.73 | $38.84 | 229023 |
| 2021-11-24 | 39.83 | $39.46 | 267134 |
| 2021-11-23 | 39.87 | $39.42 | 336400 |
| 2021-11-22 | 39.91 | $39.53 | 293108 |
| 2021-11-19 | 39.95 | $38.81 | 392725 |
| 2021-11-18 | 40.07 | $38.97 | 329636 |
| 2021-11-17 | 40.19 | $39.91 | 371100 |
| 2021-11-16 | 40.22 | $40.29 | 265908 |
| 2021-11-15 | 40.21 | $40.54 | 284848 |
| 2021-11-12 | 40.18 | $40.23 | 220536 |
| 2021-11-11 | 40.17 | $40.53 | 218100 |
| 2021-11-10 | 40.13 | $40.78 | 244400 |
| 2021-11-09 | 40.06 | $40.14 | 356547 |
| 2021-11-08 | 40.06 | $39.82 | 362400 |
| 2021-11-05 | 40.08 | $40.29 | 324809 |
| 2021-11-04 | 40.06 | $39.72 | 345700 |
| 2021-11-03 | 40.10 | $40.55 | 347500 |
| 2021-11-02 | 40.05 | $40.14 | 283508 |
| 2021-11-01 | 40.04 | $40.66 | 271700 |
| 2021-10-29 | 39.97 | $39.81 | 422205 |
| 2021-10-28 | 39.99 | $40.49 | 300121 |
| 2021-10-27 | 39.94 | $40.55 | 634800 |
| 2021-10-26 | 39.87 | $39.85 | 551200 |
| 2021-10-25 | 39.87 | $39.97 | 413600 |
| 2021-10-22 | 39.86 | $39.49 | 313494 |
| 2021-10-21 | 39.90 | $39.51 | 487600 |
| 2021-10-20 | 39.94 | $39.66 | 572414 |
| 2021-10-19 | 39.97 | $39.19 | 476900 |
| 2021-10-18 | 40.06 | $39.75 | 350600 |
| 2021-10-15 | 40.09 | $40.84 | 3.4M |
| 2021-10-14 | 40.01 | $40.50 | 600918 |
| 2021-10-13 | 39.96 | $39.40 | 515209 |
| 2021-10-12 | 40.02 | $39.00 | 657700 |
| 2021-10-11 | 40.13 | $38.67 | 1.4M |
| 2021-10-08 | 40.28 | $40.37 | 299800 |
| 2021-10-07 | 40.27 | $40.72 | 698000 |
| 2021-10-06 | 40.22 | $41.33 | 442300 |
| 2021-10-05 | 40.10 | $40.59 | 535300 |
| 2021-10-04 | 40.05 | $39.90 | 314042 |
| 2021-10-01 | 40.07 | $38.96 | 384419 |
| 2021-09-30 | 40.19 | $39.12 | 446300 |
| 2021-09-29 | 40.30 | $39.81 | 470537 |
| 2021-09-28 | 40.35 | $39.20 | 340500 |
| 2021-09-27 | 40.47 | $39.43 | 310500 |
| 2021-09-24 | 40.58 | $39.19 | 328835 |
| 2021-09-23 | 40.73 | $39.06 | 321700 |
| 2021-09-22 | 40.90 | $39.32 | 273810 |
| 2021-09-21 | 41.07 | $39.23 | 357000 |
| 2021-09-20 | 41.26 | $39.64 | 390921 |
| 2021-09-17 | 41.43 | $39.92 | 1.0M |
| 2021-09-16 | 41.59 | $39.89 | 349600 |
| 2021-09-15 | 41.77 | $40.48 | 414789 |
| 2021-09-14 | 41.91 | $40.61 | 434435 |
| 2021-09-13 | 42.04 | $40.93 | 297426 |
| 2021-09-10 | 42.16 | $41.21 | 262928 |
| 2021-09-09 | 42.26 | $42.33 | 255300 |
| 2021-09-08 | 42.26 | $42.85 | 324947 |
| 2021-09-07 | 42.19 | $42.33 | 349800 |
| 2021-09-03 | 42.18 | $42.44 | 336400 |
| 2021-09-02 | 42.15 | $42.62 | 353503 |
| 2021-09-01 | 42.10 | $42.20 | 288813 |
| 2021-08-31 | 42.09 | $41.85 | 474520 |
| 2021-08-30 | 42.12 | $41.60 | 390012 |
| 2021-08-27 | 42.17 | $41.43 | 353821 |
| 2021-08-26 | 42.25 | $41.17 | 271800 |
| 2021-08-25 | 42.36 | $41.65 | 580927 |
| 2021-08-24 | 42.44 | $41.87 | 363825 |
| 2021-08-23 | 42.50 | $42.05 | 289002 |
| 2021-08-20 | 42.54 | $42.56 | 475500 |
| 2021-08-19 | 42.54 | $41.84 | 544700 |
| 2021-08-18 | 42.62 | $41.96 | 302912 |
| 2021-08-17 | 42.68 | $42.99 | 291600 |
| 2021-08-16 | 42.65 | $42.26 | 329733 |
| 2021-08-13 | 42.69 | $41.75 | 220900 |
| 2021-08-12 | 42.79 | $41.90 | 201107 |
| 2021-08-11 | 42.89 | $42.19 | 315900 |
| 2021-08-10 | 42.96 | $42.14 | 259000 |
| 2021-08-09 | 43.05 | $42.40 | 271700 |
| 2021-08-06 | 43.12 | $42.67 | 267213 |
| 2021-08-05 | 43.16 | $43.13 | 292026 |
| 2021-08-04 | 43.17 | $42.77 | 674200 |
| 2021-08-03 | 43.21 | $44.24 | 452300 |
| 2021-08-02 | 43.10 | $42.96 | 326500 |
| 2021-07-30 | 43.11 | $42.83 | 426346 |
| 2021-07-29 | 43.14 | $43.35 | 244700 |
| 2021-07-28 | 43.12 | $43.65 | 289626 |
| 2021-07-27 | 43.06 | $43.31 | 316207 |
| 2021-07-26 | 43.04 | $43.33 | 169929 |
| 2021-07-23 | 43.01 | $43.18 | 208603 |
| 2021-07-22 | 42.99 | $42.66 | 186500 |
| 2021-07-21 | 43.03 | $42.90 | 262600 |
| 2021-07-20 | 43.04 | $43.54 | 455846 |
| 2021-07-19 | 42.99 | $42.90 | 372200 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
41.45
2026-07-17
Close Price
$41.79
Vol: 142806
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
32.02
Average
39.23
Maximum
45.34
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.45 | $41.79 | 142806 |
| 2026-07-16 | 41.38 | $42.31 | 501627 |
| 2026-07-15 | 41.25 | $41.46 | 487700 |
| 2026-07-14 | 41.21 | $41.82 | 379700 |
| 2026-07-13 | 41.13 | $42.08 | 624300 |
| 2026-07-10 | 41.02 | $41.90 | 420800 |
| 2026-07-09 | 40.94 | $41.15 | 628318 |
| 2026-07-08 | 40.93 | $40.87 | 444187 |
| 2026-07-07 | 40.95 | $41.24 | 533700 |
| 2026-07-06 | 40.95 | $40.66 | 580100 |
| 2026-07-02 | 41.00 | $41.40 | 448631 |
| 2026-07-01 | 40.98 | $40.54 | 651300 |
| 2026-06-30 | 41.05 | $40.91 | 610400 |
| 2026-06-29 | 41.08 | $41.26 | 877137 |
| 2026-06-26 | 41.08 | $41.77 | 2.4M |
| 2026-06-25 | 41.03 | $40.96 | 488700 |
| 2026-06-24 | 41.06 | $41.13 | 793740 |
| 2026-06-23 | 41.08 | $40.68 | 558400 |
| 2026-06-22 | 41.14 | $39.71 | 990700 |
| 2026-06-18 | 41.30 | $39.76 | 1.4M |
| 2026-06-17 | 41.46 | $39.40 | 1.3M |
| 2026-06-16 | 41.67 | $41.02 | 937240 |
| 2026-06-15 | 41.72 | $40.98 | 2.0M |
| 2026-06-12 | 41.77 | $42.43 | 539606 |
| 2026-06-11 | 41.68 | $42.01 | 586974 |
| 2026-06-10 | 41.62 | $42.39 | 782526 |
| 2026-06-09 | 41.51 | $42.06 | 764895 |
| 2026-06-08 | 41.44 | $42.00 | 895300 |
| 2026-06-05 | 41.36 | $42.42 | 731000 |
| 2026-06-04 | 41.24 | $41.61 | 780648 |
| 2026-06-03 | 41.18 | $41.08 | 1.3M |
| 2026-06-02 | 41.18 | $41.85 | 591800 |
| 2026-06-01 | 41.10 | $40.50 | 1.1M |
| 2026-05-29 | 41.15 | $41.47 | 1.8M |
| 2026-05-28 | 41.10 | $41.28 | 639533 |
| 2026-05-27 | 41.07 | $41.71 | 956000 |
| 2026-05-26 | 40.99 | $41.50 | 548700 |
| 2026-05-22 | 40.94 | $41.47 | 540000 |
| 2026-05-21 | 40.88 | $40.92 | 777000 |
| 2026-05-20 | 40.88 | $41.16 | 652916 |
| 2026-05-19 | 40.85 | $40.92 | 715306 |
| 2026-05-18 | 40.84 | $41.19 | 642035 |
| 2026-05-15 | 40.80 | $40.41 | 674400 |
| 2026-05-14 | 40.85 | $41.16 | 330715 |
| 2026-05-13 | 40.83 | $40.79 | 515700 |
| 2026-05-12 | 40.84 | $40.81 | 633300 |
| 2026-05-11 | 40.86 | $40.68 | 516526 |
| 2026-05-08 | 40.90 | $40.82 | 559234 |
| 2026-05-07 | 40.92 | $40.98 | 588946 |
| 2026-05-06 | 40.94 | $40.58 | 515400 |
| 2026-05-05 | 40.99 | $40.93 | 531000 |
| 2026-05-04 | 41.02 | $40.56 | 529063 |
| 2026-05-01 | 41.09 | $40.72 | 472945 |
| 2026-04-30 | 41.14 | $41.10 | 699800 |
| 2026-04-29 | 41.16 | $40.52 | 455000 |
| 2026-04-28 | 41.22 | $41.21 | 400609 |
| 2026-04-27 | 41.22 | $41.05 | 482400 |
| 2026-04-24 | 41.23 | $41.12 | 407718 |
| 2026-04-23 | 41.23 | $41.25 | 382931 |
| 2026-04-22 | 41.20 | $40.13 | 558500 |
| 2026-04-21 | 41.27 | $40.36 | 733041 |
| 2026-04-20 | 41.32 | $41.27 | 538700 |
| 2026-04-17 | 41.27 | $41.75 | 504400 |
| 2026-04-16 | 41.16 | $41.88 | 493817 |
| 2026-04-15 | 41.02 | $41.41 | 438447 |
| 2026-04-14 | 40.93 | $41.70 | 428822 |
| 2026-04-13 | 40.79 | $41.29 | 452615 |
| 2026-04-10 | 40.69 | $41.87 | 390700 |
| 2026-04-09 | 40.52 | $42.09 | 576673 |
| 2026-04-08 | 40.32 | $41.72 | 491432 |
| 2026-04-07 | 40.14 | $41.45 | 536263 |
| 2026-04-06 | 39.98 | $41.00 | 409166 |
| 2026-04-02 | 39.85 | $41.34 | 524000 |
| 2026-04-01 | 39.68 | $40.68 | 422219 |
| 2026-03-31 | 39.58 | $40.14 | 819200 |
| 2026-03-30 | 39.53 | $40.46 | 492249 |
| 2026-03-27 | 39.44 | $39.94 | 425400 |
| 2026-03-26 | 39.40 | $39.60 | 435129 |
| 2026-03-25 | 39.40 | $39.36 | 479133 |
| 2026-03-24 | 39.43 | $39.11 | 483600 |
| 2026-03-23 | 39.50 | $38.79 | 803537 |
| 2026-03-20 | 39.62 | $38.37 | 2.1M |
| 2026-03-19 | 39.80 | $39.54 | 487600 |
| 2026-03-18 | 39.87 | $39.68 | 625314 |
| 2026-03-17 | 39.95 | $39.77 | 433030 |
| 2026-03-16 | 40.03 | $39.93 | 440300 |
| 2026-03-13 | 40.11 | $39.87 | 591212 |
| 2026-03-12 | 40.21 | $39.29 | 545749 |
| 2026-03-11 | 40.38 | $38.93 | 483652 |
| 2026-03-10 | 40.59 | $39.23 | 548244 |
| 2026-03-09 | 40.78 | $39.67 | 668447 |
| 2026-03-06 | 40.94 | $39.66 | 566942 |
| 2026-03-05 | 41.12 | $39.94 | 591800 |
| 2026-03-04 | 41.27 | $40.34 | 561435 |
| 2026-03-03 | 41.40 | $40.07 | 907431 |
| 2026-03-02 | 41.56 | $39.92 | 1.2M |
| 2026-02-27 | 41.74 | $40.62 | 1.1M |
| 2026-02-26 | 41.86 | $39.77 | 1.4M |
| 2026-02-25 | 42.06 | $40.61 | 1.2M |
| 2026-02-24 | 42.18 | $42.65 | 758198 |
| 2026-02-23 | 42.09 | $42.69 | 643900 |
| 2026-02-20 | 41.99 | $42.33 | 604632 |
| 2026-02-19 | 41.91 | $42.11 | 733927 |
| 2026-02-18 | 41.85 | $42.17 | 719155 |
| 2026-02-17 | 41.77 | $42.76 | 830210 |
| 2026-02-13 | 41.62 | $43.08 | 489400 |
| 2026-02-12 | 41.43 | $42.39 | 539142 |
| 2026-02-11 | 41.29 | $41.73 | 495643 |
| 2026-02-10 | 41.20 | $41.51 | 463847 |
| 2026-02-09 | 41.12 | $40.99 | 620800 |
| 2026-02-06 | 41.08 | $41.50 | 660200 |
| 2026-02-05 | 40.98 | $42.40 | 683311 |
| 2026-02-04 | 40.78 | $42.13 | 655105 |
| 2026-02-03 | 40.59 | $42.27 | 707635 |
| 2026-02-02 | 40.37 | $41.41 | 662100 |
| 2026-01-30 | 40.22 | $41.29 | 1.2M |
| 2026-01-29 | 40.06 | $40.79 | 627800 |
| 2026-01-28 | 39.94 | $40.36 | 586342 |
| 2026-01-27 | 39.86 | $40.96 | 629332 |
| 2026-01-26 | 39.71 | $40.24 | 652115 |
| 2026-01-23 | 39.61 | $40.04 | 600200 |
| 2026-01-22 | 39.53 | $40.56 | 738442 |
| 2026-01-21 | 39.39 | $40.33 | 567947 |
| 2026-01-20 | 39.25 | $40.06 | 483093 |
| 2026-01-16 | 39.14 | $40.18 | 746240 |
| 2026-01-15 | 39.01 | $40.09 | 518915 |
| 2026-01-14 | 38.87 | $39.60 | 515505 |
| 2026-01-13 | 38.78 | $39.22 | 509927 |
| 2026-01-12 | 38.73 | $39.08 | 580700 |
| 2026-01-09 | 38.68 | $38.93 | 589836 |
| 2026-01-08 | 38.65 | $39.19 | 464300 |
| 2026-01-07 | 38.59 | $38.96 | 619100 |
| 2026-01-06 | 38.55 | $38.95 | 678228 |
| 2026-01-05 | 38.51 | $38.46 | 714010 |
| 2026-01-02 | 38.52 | $38.72 | 507500 |
| 2025-12-31 | 38.50 | $38.54 | 386946 |
| 2025-12-30 | 38.50 | $38.71 | 368610 |
| 2025-12-29 | 38.50 | $38.63 | 550500 |
| 2025-12-26 | 38.52 | $38.48 | 412004 |
| 2025-12-24 | 38.57 | $38.37 | 313943 |
| 2025-12-23 | 38.64 | $38.41 | 881446 |
| 2025-12-22 | 38.72 | $38.32 | 851644 |
| 2025-12-19 | 38.82 | $37.69 | 2.6M |
| 2025-12-18 | 39.00 | $38.58 | 1.2M |
| 2025-12-17 | 39.10 | $38.79 | 887512 |
| 2025-12-16 | 39.20 | $38.47 | 1.0M |
| 2025-12-15 | 39.33 | $38.79 | 1.3M |
| 2025-12-12 | 39.45 | $38.56 | 1.3M |
| 2025-12-11 | 39.60 | $38.75 | 698966 |
| 2025-12-10 | 39.75 | $38.58 | 851214 |
| 2025-12-09 | 39.92 | $38.44 | 413500 |
| 2025-12-08 | 40.13 | $38.25 | 523400 |
| 2025-12-05 | 40.36 | $38.71 | 525000 |
| 2025-12-04 | 40.56 | $38.61 | 781734 |
| 2025-12-03 | 40.78 | $39.33 | 693026 |
| 2025-12-02 | 40.92 | $39.44 | 753200 |
| 2025-12-01 | 41.04 | $40.66 | 694735 |
| 2025-11-28 | 41.04 | $41.38 | 282100 |
| 2025-11-26 | 40.95 | $41.45 | 1.0M |
| 2025-11-25 | 40.85 | $41.26 | 732526 |
| 2025-11-24 | 40.75 | $41.00 | 840500 |
| 2025-11-21 | 40.66 | $41.21 | 835496 |
| 2025-11-20 | 40.54 | $40.83 | 655701 |
| 2025-11-19 | 40.45 | $40.67 | 1.3M |
| 2025-11-18 | 40.37 | $40.89 | 615341 |
| 2025-11-17 | 40.26 | $40.93 | 573814 |
| 2025-11-14 | 40.13 | $41.11 | 662700 |
| 2025-11-13 | 39.98 | $41.34 | 499847 |
| 2025-11-12 | 39.79 | $41.66 | 773676 |
| 2025-11-11 | 39.55 | $41.86 | 920004 |
| 2025-11-10 | 39.27 | $41.13 | 634851 |
| 2025-11-07 | 39.04 | $40.84 | 764700 |
| 2025-11-06 | 38.82 | $40.42 | 921407 |
| 2025-11-05 | 38.62 | $39.74 | 765054 |
| 2025-11-04 | 38.48 | $38.69 | 764829 |
| 2025-11-03 | 38.43 | $38.14 | 584300 |
| 2025-10-31 | 38.43 | $38.05 | 989106 |
| 2025-10-30 | 38.43 | $38.27 | 631500 |
| 2025-10-29 | 38.41 | $38.27 | 652300 |
| 2025-10-28 | 38.38 | $38.85 | 636620 |
| 2025-10-27 | 38.29 | $39.00 | 542049 |
| 2025-10-24 | 38.18 | $39.17 | 390912 |
| 2025-10-23 | 38.04 | $38.80 | 354084 |
| 2025-10-22 | 37.93 | $39.07 | 512218 |
| 2025-10-21 | 37.79 | $38.87 | 506300 |
| 2025-10-20 | 37.65 | $39.01 | 326921 |
| 2025-10-17 | 37.49 | $38.44 | 337926 |
| 2025-10-16 | 37.37 | $38.39 | 460420 |
| 2025-10-15 | 37.25 | $38.02 | 580812 |
| 2025-10-14 | 37.15 | $37.33 | 383624 |
| 2025-10-13 | 37.12 | $36.84 | 386600 |
| 2025-10-10 | 37.12 | $37.08 | 357046 |
| 2025-10-09 | 37.10 | $37.14 | 372136 |
| 2025-10-08 | 37.07 | $37.51 | 409500 |
| 2025-10-07 | 36.99 | $37.38 | 506541 |
| 2025-10-06 | 36.93 | $37.18 | 448467 |
| 2025-10-03 | 36.88 | $36.97 | 724313 |
| 2025-10-02 | 36.85 | $36.72 | 524300 |
| 2025-10-01 | 36.84 | $37.24 | 532800 |
| 2025-09-30 | 36.77 | $37.81 | 476946 |
| 2025-09-29 | 36.65 | $37.55 | 569530 |
| 2025-09-26 | 36.55 | $37.62 | 522823 |
| 2025-09-25 | 36.43 | $37.07 | 791000 |
| 2025-09-24 | 36.37 | $36.68 | 693800 |
| 2025-09-23 | 36.35 | $36.76 | 602440 |
| 2025-09-22 | 36.31 | $36.59 | 597000 |
| 2025-09-19 | 36.30 | $36.36 | 1.2M |
| 2025-09-18 | 36.31 | $36.41 | 747200 |
| 2025-09-17 | 36.32 | $36.04 | 897204 |
| 2025-09-16 | 36.37 | $35.55 | 691800 |
| 2025-09-15 | 36.47 | $36.03 | 585200 |
| 2025-09-12 | 36.53 | $36.39 | 408600 |
| 2025-09-11 | 36.56 | $36.44 | 560325 |
| 2025-09-10 | 36.60 | $36.23 | 504307 |
| 2025-09-09 | 36.66 | $36.19 | 515100 |
| 2025-09-08 | 36.73 | $36.11 | 754908 |
| 2025-09-05 | 36.82 | $36.87 | 665122 |
| 2025-09-04 | 36.83 | $36.61 | 485700 |
| 2025-09-03 | 36.87 | $36.41 | 694816 |
| 2025-09-02 | 36.94 | $36.46 | 492932 |
| 2025-08-29 | 37.01 | $36.54 | 455748 |
| 2025-08-28 | 37.08 | $36.55 | 560041 |
| 2025-08-27 | 37.15 | $37.05 | 561145 |
| 2025-08-26 | 37.17 | $36.79 | 453200 |
| 2025-08-25 | 37.23 | $36.80 | 422488 |
| 2025-08-22 | 37.28 | $37.31 | 675632 |
| 2025-08-21 | 37.28 | $36.62 | 627700 |
| 2025-08-20 | 37.34 | $36.81 | 672445 |
| 2025-08-19 | 37.40 | $37.15 | 885200 |
| 2025-08-18 | 37.42 | $36.90 | 1.0M |
| 2025-08-15 | 37.47 | $37.29 | 578021 |
| 2025-08-14 | 37.49 | $37.51 | 611600 |
| 2025-08-13 | 37.48 | $37.82 | 885643 |
| 2025-08-12 | 37.44 | $37.84 | 847500 |
| 2025-08-11 | 37.40 | $37.37 | 616700 |
| 2025-08-08 | 37.41 | $37.32 | 1.0M |
| 2025-08-07 | 37.43 | $37.43 | 934600 |
| 2025-08-06 | 37.44 | $36.67 | 1.8M |
| 2025-08-05 | 37.53 | $38.25 | 777108 |
| 2025-08-04 | 37.46 | $38.20 | 557300 |
| 2025-08-01 | 37.41 | $37.52 | 533614 |
| 2025-07-31 | 37.42 | $37.30 | 499600 |
| 2025-07-30 | 37.45 | $37.24 | 777500 |
| 2025-07-29 | 37.50 | $37.12 | 499800 |
| 2025-07-28 | 37.56 | $36.88 | 616100 |
| 2025-07-25 | 37.65 | $37.17 | 502800 |
| 2025-07-24 | 37.71 | $36.96 | 629419 |
| 2025-07-23 | 37.80 | $37.33 | 2.0M |
| 2025-07-22 | 37.86 | $37.91 | 771500 |
| 2025-07-21 | 37.86 | $37.72 | 528200 |
| 2025-07-18 | 37.87 | $37.24 | 837300 |
| 2025-07-17 | 37.94 | $37.54 | 747765 |
| 2025-07-16 | 37.97 | $37.67 | 572319 |
| 2025-07-15 | 37.99 | $37.51 | 456700 |
| 2025-07-14 | 38.02 | $38.06 | 400700 |
| 2025-07-11 | 38.00 | $38.01 | 443959 |
| 2025-07-10 | 37.99 | $38.29 | 508900 |
| 2025-07-09 | 37.94 | $38.27 | 599107 |
| 2025-07-08 | 37.89 | $37.97 | 748300 |
| 2025-07-07 | 37.87 | $38.15 | 751100 |
| 2025-07-03 | 37.83 | $38.36 | 289723 |
| 2025-07-02 | 37.76 | $38.10 | 610301 |
| 2025-07-01 | 37.72 | $38.37 | 853522 |
| 2025-06-30 | 37.65 | $37.95 | 479800 |
| 2025-06-27 | 37.62 | $37.64 | 1.1M |
| 2025-06-26 | 37.63 | $37.72 | 683000 |
| 2025-06-25 | 37.63 | $37.56 | 579500 |
| 2025-06-24 | 37.65 | $38.04 | 682600 |
| 2025-06-23 | 37.63 | $38.19 | 499100 |
| 2025-06-20 | 37.59 | $37.43 | 1.8M |
| 2025-06-18 | 37.63 | $37.50 | 974384 |
| 2025-06-17 | 37.68 | $37.23 | 862500 |
| 2025-06-16 | 37.75 | $36.94 | 577828 |
| 2025-06-13 | 37.87 | $37.31 | 592941 |
| 2025-06-12 | 37.95 | $37.87 | 566413 |
| 2025-06-11 | 37.98 | $37.94 | 708529 |
| 2025-06-10 | 38.00 | $37.80 | 462805 |
| 2025-06-09 | 38.05 | $37.31 | 447000 |
| 2025-06-06 | 38.15 | $37.31 | 454806 |
| 2025-06-05 | 38.27 | $37.20 | 506540 |
| 2025-06-04 | 38.41 | $37.28 | 388600 |
| 2025-06-03 | 38.57 | $38.29 | 425917 |
| 2025-06-02 | 38.66 | $38.35 | 526530 |
| 2025-05-30 | 38.75 | $38.51 | 729208 |
| 2025-05-29 | 38.84 | $38.40 | 565901 |
| 2025-05-28 | 38.95 | $38.09 | 499909 |
| 2025-05-27 | 39.11 | $38.82 | 627500 |
| 2025-05-23 | 39.21 | $38.47 | 481142 |
| 2025-05-22 | 39.36 | $38.16 | 461200 |
| 2025-05-21 | 39.56 | $38.52 | 490700 |
| 2025-05-20 | 39.73 | $39.21 | 970547 |
| 2025-05-19 | 39.85 | $39.13 | 1.8M |
| 2025-05-16 | 39.99 | $38.95 | 523007 |
| 2025-05-15 | 40.16 | $38.36 | 561323 |
| 2025-05-14 | 40.40 | $37.47 | 934100 |
| 2025-05-13 | 40.74 | $37.93 | 1.0M |
| 2025-05-12 | 41.06 | $39.24 | 1.5M |
| 2025-05-09 | 41.26 | $40.00 | 824001 |
| 2025-05-08 | 41.38 | $40.50 | 710627 |
| 2025-05-07 | 41.46 | $41.00 | 1.0M |
| 2025-05-06 | 41.48 | $41.80 | 1.3M |
| 2025-05-05 | 41.41 | $41.95 | 1.2M |
| 2025-05-02 | 41.33 | $41.76 | 539900 |
| 2025-05-01 | 41.26 | $41.23 | 481883 |
| 2025-04-30 | 41.25 | $41.47 | 669400 |
| 2025-04-29 | 41.22 | $41.56 | 614000 |
| 2025-04-28 | 41.19 | $41.33 | 442718 |
| 2025-04-25 | 41.17 | $41.10 | 493500 |
| 2025-04-24 | 41.18 | $41.26 | 484700 |
| 2025-04-23 | 41.16 | $41.51 | 562425 |
| 2025-04-22 | 41.10 | $41.86 | 601500 |
| 2025-04-21 | 41.01 | $41.21 | 668800 |
| 2025-04-17 | 40.97 | $41.84 | 531623 |
| 2025-04-16 | 40.86 | $41.60 | 613831 |
| 2025-04-15 | 40.76 | $41.69 | 725303 |
| 2025-04-14 | 40.65 | $41.29 | 1.0M |
| 2025-04-11 | 40.56 | $40.48 | 461061 |
| 2025-04-10 | 40.55 | $40.14 | 958111 |
| 2025-04-09 | 40.57 | $39.71 | 990338 |
| 2025-04-08 | 40.63 | $39.55 | 873900 |
| 2025-04-07 | 40.70 | $39.56 | 1.2M |
| 2025-04-04 | 40.77 | $40.71 | 1.2M |
| 2025-04-03 | 40.72 | $42.38 | 1.1M |
| 2025-04-02 | 40.50 | $42.43 | 542500 |
| 2025-04-01 | 40.27 | $42.26 | 1.1M |
| 2025-03-31 | 40.03 | $41.87 | 1.1M |
| 2025-03-28 | 39.83 | $41.01 | 2.4M |
| 2025-03-27 | 39.70 | $40.04 | 1.2M |
| 2025-03-26 | 39.66 | $39.95 | 663907 |
| 2025-03-25 | 39.63 | $39.65 | 833083 |
| 2025-03-24 | 39.62 | $39.71 | 743337 |
| 2025-03-21 | 39.61 | $39.70 | 4.0M |
| 2025-03-20 | 39.58 | $40.00 | 1.0M |
| 2025-03-19 | 39.51 | $39.59 | 679438 |
| 2025-03-18 | 39.48 | $39.72 | 1.0M |
| 2025-03-17 | 39.42 | $39.99 | 846300 |
| 2025-03-14 | 39.31 | $39.95 | 877200 |
| 2025-03-13 | 39.20 | $39.03 | 929800 |
| 2025-03-12 | 39.17 | $38.82 | 864012 |
| 2025-03-11 | 39.14 | $39.31 | 1.4M |
| 2025-03-10 | 39.06 | $39.66 | 1.5M |
| 2025-03-07 | 38.93 | $39.70 | 851900 |
| 2025-03-06 | 38.79 | $39.06 | 817511 |
| 2025-03-05 | 38.69 | $39.49 | 837020 |
| 2025-03-04 | 38.54 | $39.80 | 1.2M |
| 2025-03-03 | 38.35 | $39.92 | 936805 |
| 2025-02-28 | 38.13 | $39.97 | 1.1M |
| 2025-02-27 | 37.88 | $39.89 | 1.1M |
| 2025-02-26 | 37.63 | $39.91 | 1.1M |
| 2025-02-25 | 37.36 | $38.65 | 651500 |
| 2025-02-24 | 37.20 | $38.25 | 646863 |
| 2025-02-21 | 37.07 | $37.94 | 493808 |
| 2025-02-20 | 36.95 | $37.49 | 429541 |
| 2025-02-19 | 36.88 | $37.41 | 450824 |
| 2025-02-18 | 36.81 | $37.11 | 371646 |
| 2025-02-14 | 36.77 | $36.77 | 306900 |
| 2025-02-13 | 36.76 | $37.25 | 421400 |
| 2025-02-12 | 36.71 | $36.98 | 393749 |
| 2025-02-11 | 36.67 | $37.22 | 353429 |
| 2025-02-10 | 36.60 | $36.76 | 487000 |
| 2025-02-07 | 36.57 | $36.62 | 361400 |
| 2025-02-06 | 36.55 | $36.73 | 340200 |
| 2025-02-05 | 36.52 | $36.85 | 489100 |
| 2025-02-04 | 36.47 | $36.76 | 475600 |
| 2025-02-03 | 36.43 | $36.76 | 470200 |
| 2025-01-31 | 36.38 | $36.62 | 583949 |
| 2025-01-30 | 36.35 | $36.53 | 307601 |
| 2025-01-29 | 36.33 | $36.00 | 399923 |
| 2025-01-28 | 36.36 | $36.49 | 443400 |
| 2025-01-27 | 36.34 | $36.86 | 462700 |
| 2025-01-24 | 36.29 | $35.98 | 402735 |
| 2025-01-23 | 36.33 | $35.82 | 593408 |
| 2025-01-22 | 36.38 | $36.21 | 451246 |
| 2025-01-21 | 36.39 | $37.62 | 476821 |
| 2025-01-17 | 36.26 | $37.21 | 434600 |
| 2025-01-16 | 36.17 | $37.05 | 410837 |
| 2025-01-15 | 36.08 | $36.01 | 368410 |
| 2025-01-14 | 36.11 | $35.94 | 293300 |
| 2025-01-13 | 36.14 | $35.35 | 359431 |
| 2025-01-10 | 36.23 | $35.20 | 543728 |
| 2025-01-08 | 36.34 | $36.54 | 464500 |
| 2025-01-07 | 36.34 | $36.04 | 659334 |
| 2025-01-06 | 36.38 | $35.24 | 599700 |
| 2025-01-03 | 36.52 | $36.59 | 577400 |
| 2025-01-02 | 36.52 | $36.35 | 450600 |
| 2024-12-31 | 36.56 | $36.63 | 424123 |
| 2024-12-30 | 36.58 | $36.67 | 436180 |
| 2024-12-27 | 36.61 | $36.53 | 402300 |
| 2024-12-26 | 36.66 | $36.83 | 382733 |
| 2024-12-24 | 36.68 | $36.66 | 253403 |
| 2024-12-23 | 36.74 | $36.52 | 511446 |
| 2024-12-20 | 36.82 | $36.19 | 1.7M |
| 2024-12-19 | 36.95 | $35.86 | 569016 |
| 2024-12-18 | 37.12 | $35.46 | 683400 |
| 2024-12-17 | 37.34 | $36.74 | 539439 |
| 2024-12-16 | 37.46 | $36.51 | 608300 |
| 2024-12-13 | 37.60 | $36.71 | 616100 |
| 2024-12-12 | 37.72 | $36.48 | 614743 |
| 2024-12-11 | 37.87 | $36.66 | 681900 |
| 2024-12-10 | 38.01 | $37.21 | 456935 |
| 2024-12-09 | 38.10 | $37.42 | 474900 |
| 2024-12-06 | 38.16 | $37.25 | 504824 |
| 2024-12-05 | 38.24 | $37.37 | 280200 |
| 2024-12-04 | 38.31 | $37.51 | 419500 |
| 2024-12-03 | 38.37 | $37.99 | 567029 |
| 2024-12-02 | 38.37 | $38.06 | 573700 |
| 2024-11-29 | 38.36 | $38.69 | 251305 |
| 2024-11-27 | 38.28 | $38.60 | 348300 |
| 2024-11-26 | 38.21 | $38.54 | 421838 |
| 2024-11-25 | 38.14 | $39.23 | 606704 |
| 2024-11-22 | 37.99 | $39.13 | 348500 |
| 2024-11-21 | 37.85 | $39.04 | 381715 |
| 2024-11-20 | 37.72 | $38.52 | 382200 |
| 2024-11-19 | 37.64 | $38.77 | 652042 |
| 2024-11-18 | 37.53 | $38.64 | 704709 |
| 2024-11-15 | 37.43 | $37.75 | 476400 |
| 2024-11-14 | 37.41 | $37.19 | 466049 |
| 2024-11-13 | 37.45 | $37.47 | 429700 |
| 2024-11-12 | 37.47 | $37.68 | 851012 |
| 2024-11-11 | 37.48 | $37.93 | 602600 |
| 2024-11-08 | 37.46 | $37.32 | 628218 |
| 2024-11-07 | 37.50 | $36.55 | 1.0M |
| 2024-11-06 | 37.61 | $37.42 | 873235 |
| 2024-11-05 | 37.64 | $37.23 | 668649 |
| 2024-11-04 | 37.69 | $36.40 | 440700 |
| 2024-11-01 | 37.83 | $36.70 | 407800 |
| 2024-10-31 | 37.94 | $37.48 | 572700 |
| 2024-10-30 | 37.98 | $37.60 | 402200 |
| 2024-10-29 | 38.00 | $37.69 | 392829 |
| 2024-10-28 | 38.03 | $38.19 | 236437 |
| 2024-10-25 | 38.01 | $37.78 | 310500 |
| 2024-10-24 | 38.03 | $38.36 | 323301 |
| 2024-10-23 | 38.00 | $38.46 | 299416 |
| 2024-10-22 | 37.95 | $38.54 | 390024 |
| 2024-10-21 | 37.90 | $37.93 | 345200 |
| 2024-10-18 | 37.91 | $37.98 | 296510 |
| 2024-10-17 | 37.92 | $37.89 | 423300 |
| 2024-10-16 | 37.93 | $38.53 | 420806 |
| 2024-10-15 | 37.89 | $38.30 | 491744 |
| 2024-10-14 | 37.87 | $37.98 | 329600 |
| 2024-10-11 | 37.89 | $37.59 | 257327 |
| 2024-10-10 | 37.95 | $37.19 | 319910 |
| 2024-10-09 | 38.05 | $37.41 | 335603 |
| 2024-10-08 | 38.13 | $37.25 | 287200 |
| 2024-10-07 | 38.23 | $37.18 | 335826 |
| 2024-10-04 | 38.34 | $37.88 | 358945 |
| 2024-10-03 | 38.39 | $37.72 | 282819 |
| 2024-10-02 | 38.46 | $38.03 | 421343 |
| 2024-10-01 | 38.50 | $38.65 | 368712 |
| 2024-09-30 | 38.49 | $38.75 | 462400 |
| 2024-09-27 | 38.47 | $38.72 | 352600 |
| 2024-09-26 | 38.45 | $38.19 | 455400 |
| 2024-09-25 | 38.48 | $38.54 | 509606 |
| 2024-09-24 | 38.48 | $38.23 | 375300 |
| 2024-09-23 | 38.51 | $38.62 | 474200 |
| 2024-09-20 | 38.50 | $38.31 | 1.2M |
| 2024-09-19 | 38.52 | $38.34 | 397725 |
| 2024-09-18 | 38.55 | $38.70 | 416856 |
| 2024-09-17 | 38.53 | $38.81 | 399400 |
| 2024-09-16 | 38.51 | $38.97 | 612841 |
| 2024-09-13 | 38.47 | $38.54 | 464400 |
| 2024-09-12 | 38.47 | $37.63 | 544940 |
| 2024-09-11 | 38.55 | $37.80 | 602218 |
| 2024-09-10 | 38.62 | $38.63 | 389232 |
| 2024-09-09 | 38.60 | $38.28 | 437600 |
| 2024-09-06 | 38.62 | $38.41 | 972000 |
| 2024-09-05 | 38.62 | $38.95 | 586445 |
| 2024-09-04 | 38.57 | $39.14 | 412600 |
| 2024-09-03 | 38.49 | $39.08 | 703905 |
| 2024-08-30 | 38.42 | $38.64 | 588000 |
| 2024-08-29 | 38.39 | $38.13 | 324200 |
| 2024-08-28 | 38.42 | $38.38 | 332200 |
| 2024-08-27 | 38.42 | $38.25 | 405100 |
| 2024-08-26 | 38.45 | $39.10 | 285524 |
| 2024-08-23 | 38.39 | $38.90 | 354441 |
| 2024-08-22 | 38.36 | $38.39 | 318800 |
| 2024-08-21 | 38.37 | $38.97 | 346500 |
| 2024-08-20 | 38.34 | $38.53 | 352317 |
| 2024-08-19 | 38.34 | $38.74 | 359900 |
| 2024-08-16 | 38.31 | $38.23 | 279417 |
| 2024-08-15 | 38.33 | $37.93 | 757141 |
| 2024-08-14 | 38.38 | $37.72 | 428800 |
| 2024-08-13 | 38.44 | $37.81 | 505310 |
| 2024-08-12 | 38.49 | $37.74 | 460300 |
| 2024-08-09 | 38.53 | $38.04 | 539900 |
| 2024-08-08 | 38.54 | $38.04 | 796913 |
| 2024-08-07 | 38.54 | $38.26 | 742800 |
| 2024-08-06 | 38.50 | $38.17 | 588000 |
| 2024-08-05 | 38.44 | $37.76 | 624629 |
| 2024-08-02 | 38.41 | $39.64 | 507343 |
| 2024-08-01 | 38.17 | $39.62 | 476600 |
| 2024-07-31 | 37.90 | $39.18 | 1.0M |
| 2024-07-30 | 37.65 | $39.53 | 518700 |
| 2024-07-29 | 37.34 | $38.95 | 592800 |
| 2024-07-26 | 37.06 | $39.35 | 484300 |
| 2024-07-25 | 36.73 | $39.32 | 1.0M |
| 2024-07-24 | 36.37 | $38.86 | 632500 |
| 2024-07-23 | 36.03 | $38.00 | 649900 |
| 2024-07-22 | 35.75 | $37.72 | 518324 |
| 2024-07-19 | 35.49 | $36.76 | 440200 |
| 2024-07-18 | 35.30 | $37.39 | 508100 |
| 2024-07-17 | 35.03 | $37.30 | 700406 |
| 2024-07-16 | 34.76 | $36.88 | 469513 |
| 2024-07-15 | 34.52 | $35.79 | 403239 |
| 2024-07-12 | 34.37 | $36.05 | 457400 |
| 2024-07-11 | 34.20 | $35.69 | 414723 |
| 2024-07-10 | 34.05 | $34.31 | 326045 |
| 2024-07-09 | 34.04 | $33.90 | 537111 |
| 2024-07-08 | 34.07 | $33.57 | 350100 |
| 2024-07-05 | 34.15 | $33.76 | 308300 |
| 2024-07-03 | 34.21 | $33.88 | 201201 |
| 2024-07-02 | 34.28 | $33.96 | 414600 |
| 2024-07-01 | 34.35 | $34.20 | 493303 |
| 2024-06-28 | 34.41 | $34.61 | 1.1M |
| 2024-06-27 | 34.45 | $34.37 | 679731 |
| 2024-06-26 | 34.51 | $33.88 | 815841 |
| 2024-06-25 | 34.63 | $34.00 | 445232 |
| 2024-06-24 | 34.75 | $34.48 | 475300 |
| 2024-06-21 | 34.84 | $33.70 | 1.2M |
| 2024-06-20 | 35.02 | $33.82 | 416736 |
| 2024-06-18 | 35.21 | $34.05 | 382600 |
| 2024-06-17 | 35.40 | $34.18 | 401848 |
| 2024-06-14 | 35.60 | $34.20 | 476900 |
| 2024-06-13 | 35.81 | $34.60 | 347634 |
| 2024-06-12 | 36.00 | $34.72 | 473700 |
| 2024-06-11 | 36.20 | $34.93 | 438127 |
| 2024-06-10 | 36.40 | $35.03 | 470903 |
| 2024-06-07 | 36.60 | $35.04 | 565100 |
| 2024-06-06 | 36.82 | $35.53 | 433800 |
| 2024-06-05 | 36.99 | $35.93 | 359269 |
| 2024-06-04 | 37.14 | $36.44 | 408824 |
| 2024-06-03 | 37.25 | $36.64 | 406811 |
| 2024-05-31 | 37.34 | $36.98 | 771319 |
| 2024-05-30 | 37.39 | $36.26 | 594115 |
| 2024-05-29 | 37.52 | $36.04 | 273000 |
| 2024-05-28 | 37.67 | $36.45 | 327148 |
| 2024-05-24 | 37.77 | $36.78 | 254000 |
| 2024-05-23 | 37.84 | $36.71 | 436427 |
| 2024-05-22 | 37.91 | $37.56 | 424500 |
| 2024-05-21 | 37.89 | $38.30 | 354800 |
| 2024-05-20 | 37.78 | $38.32 | 430200 |
| 2024-05-17 | 37.66 | $38.38 | 358700 |
| 2024-05-16 | 37.52 | $38.44 | 441023 |
| 2024-05-15 | 37.36 | $38.20 | 450834 |
| 2024-05-14 | 37.19 | $38.25 | 403934 |
| 2024-05-13 | 37.00 | $38.26 | 407600 |
| 2024-05-10 | 36.78 | $38.42 | 306621 |
| 2024-05-09 | 36.53 | $38.19 | 421803 |
| 2024-05-08 | 36.28 | $37.61 | 424849 |
| 2024-05-07 | 36.06 | $37.75 | 435006 |
| 2024-05-06 | 35.83 | $37.38 | 373600 |
| 2024-05-03 | 35.61 | $37.30 | 514300 |
| 2024-05-02 | 35.40 | $36.79 | 478100 |
| 2024-05-01 | 35.22 | $36.64 | 809700 |
| 2024-04-30 | 35.05 | $35.98 | 668655 |
| 2024-04-29 | 34.93 | $35.72 | 518300 |
| 2024-04-26 | 34.84 | $35.55 | 475633 |
| 2024-04-25 | 34.75 | $35.58 | 400300 |
| 2024-04-24 | 34.66 | $35.79 | 539500 |
| 2024-04-23 | 34.55 | $35.58 | 386300 |
| 2024-04-22 | 34.44 | $35.35 | 432739 |
| 2024-04-19 | 34.34 | $35.08 | 411330 |
| 2024-04-18 | 34.27 | $34.36 | 480849 |
| 2024-04-17 | 34.26 | $33.73 | 310000 |
| 2024-04-16 | 34.31 | $33.11 | 294900 |
| 2024-04-15 | 34.42 | $33.84 | 389542 |
| 2024-04-12 | 34.47 | $34.00 | 336712 |
| 2024-04-11 | 34.49 | $34.14 | 328746 |
| 2024-04-10 | 34.51 | $33.88 | 556500 |
| 2024-04-09 | 34.55 | $35.31 | 363900 |
| 2024-04-08 | 34.45 | $35.44 | 738700 |
| 2024-04-05 | 34.33 | $34.60 | 407302 |
| 2024-04-04 | 34.29 | $34.62 | 362400 |
| 2024-04-03 | 34.25 | $34.66 | 433031 |
| 2024-04-02 | 34.19 | $35.05 | 495507 |
| 2024-04-01 | 34.09 | $34.70 | 410700 |
| 2024-03-28 | 34.01 | $35.02 | 482500 |
| 2024-03-27 | 33.90 | $34.68 | 474893 |
| 2024-03-26 | 33.81 | $33.70 | 325100 |
| 2024-03-25 | 33.82 | $33.74 | 240651 |
| 2024-03-22 | 33.82 | $33.67 | 335500 |
| 2024-03-21 | 33.82 | $33.80 | 565421 |
| 2024-03-20 | 33.82 | $33.71 | 427136 |
| 2024-03-19 | 33.83 | $33.61 | 378123 |
| 2024-03-18 | 33.84 | $33.60 | 498300 |
| 2024-03-15 | 33.86 | $33.94 | 968900 |
| 2024-03-14 | 33.85 | $33.74 | 435744 |
| 2024-03-13 | 33.85 | $34.26 | 377527 |
| 2024-03-12 | 33.79 | $34.44 | 436200 |
| 2024-03-11 | 33.70 | $34.54 | 424200 |
| 2024-03-08 | 33.60 | $34.10 | 500443 |
| 2024-03-07 | 33.54 | $34.02 | 634000 |
| 2024-03-06 | 33.48 | $33.34 | 585278 |
| 2024-03-05 | 33.48 | $33.50 | 606501 |
| 2024-03-04 | 33.46 | $33.47 | 738000 |
| 2024-03-01 | 33.45 | $33.31 | 670200 |
| 2024-02-29 | 33.46 | $33.20 | 855900 |
| 2024-02-28 | 33.49 | $33.49 | 608300 |
| 2024-02-27 | 33.49 | $33.78 | 667100 |
| 2024-02-26 | 33.46 | $33.23 | 536016 |
| 2024-02-23 | 33.49 | $33.86 | 422321 |
| 2024-02-22 | 33.46 | $33.99 | 692500 |
| 2024-02-21 | 33.42 | $34.33 | 986821 |
| 2024-02-20 | 33.34 | $33.94 | 632400 |
| 2024-02-16 | 33.30 | $33.57 | 579935 |
| 2024-02-15 | 33.29 | $33.71 | 808300 |
| 2024-02-14 | 33.27 | $32.28 | 630300 |
| 2024-02-13 | 33.40 | $32.31 | 1.0M |
| 2024-02-12 | 33.53 | $33.38 | 565700 |
| 2024-02-09 | 33.57 | $33.16 | 428601 |
| 2024-02-08 | 33.64 | $32.90 | 723707 |
| 2024-02-07 | 33.75 | $32.64 | 425300 |
| 2024-02-06 | 33.90 | $32.88 | 438716 |
| 2024-02-05 | 34.05 | $33.08 | 538511 |
| 2024-02-02 | 34.19 | $34.11 | 489900 |
| 2024-02-01 | 34.24 | $34.50 | 489635 |
| 2024-01-31 | 34.27 | $34.01 | 1.3M |
| 2024-01-30 | 34.35 | $34.14 | 437937 |
| 2024-01-29 | 34.43 | $34.21 | 524000 |
| 2024-01-26 | 34.51 | $33.78 | 364800 |
| 2024-01-25 | 34.64 | $33.94 | 716619 |
| 2024-01-24 | 34.76 | $33.40 | 3.0M |
| 2024-01-23 | 34.95 | $34.26 | 861344 |
| 2024-01-22 | 35.06 | $34.05 | 812628 |
| 2024-01-19 | 35.20 | $33.66 | 493622 |
| 2024-01-18 | 35.38 | $33.48 | 646128 |
| 2024-01-17 | 35.58 | $33.93 | 642300 |
| 2024-01-16 | 35.75 | $33.91 | 1.2M |
| 2024-01-12 | 35.92 | $35.69 | 373342 |
| 2024-01-11 | 35.93 | $35.48 | 652100 |
| 2024-01-10 | 35.96 | $36.09 | 281446 |
| 2024-01-09 | 35.92 | $36.21 | 289259 |
| 2024-01-08 | 35.87 | $36.53 | 313399 |
| 2024-01-05 | 35.78 | $36.21 | 464200 |
| 2024-01-04 | 35.72 | $36.20 | 562808 |
| 2024-01-03 | 35.65 | $36.32 | 638101 |
| 2024-01-02 | 35.57 | $36.05 | 573500 |
| 2023-12-29 | 35.50 | $35.74 | 421900 |
| 2023-12-28 | 35.46 | $35.87 | 363149 |
| 2023-12-27 | 35.39 | $35.63 | 332502 |
| 2023-12-26 | 35.34 | $35.98 | 344000 |
| 2023-12-22 | 35.25 | $35.99 | 511841 |
| 2023-12-21 | 35.15 | $35.56 | 696537 |
| 2023-12-20 | 35.09 | $34.77 | 582300 |
| 2023-12-19 | 35.11 | $35.52 | 505735 |
| 2023-12-18 | 35.05 | $34.81 | 435424 |
| 2023-12-15 | 35.06 | $34.87 | 1.4M |
| 2023-12-14 | 35.06 | $35.69 | 1.0M |
| 2023-12-13 | 34.98 | $36.30 | 602624 |
| 2023-12-12 | 34.84 | $35.10 | 372431 |
| 2023-12-11 | 34.81 | $35.05 | 376150 |
| 2023-12-08 | 34.77 | $35.14 | 296600 |
| 2023-12-07 | 34.71 | $35.16 | 415330 |
| 2023-12-06 | 34.65 | $35.22 | 367719 |
| 2023-12-05 | 34.58 | $34.75 | 455120 |
| 2023-12-04 | 34.55 | $35.18 | 490800 |
| 2023-12-01 | 34.49 | $34.91 | 533800 |
| 2023-11-30 | 34.44 | $33.95 | 560710 |
| 2023-11-29 | 34.49 | $33.93 | 577200 |
| 2023-11-28 | 34.53 | $34.26 | 514600 |
| 2023-11-27 | 34.52 | $34.40 | 483925 |
| 2023-11-24 | 34.49 | $34.74 | 379638 |
| 2023-11-22 | 34.42 | $34.78 | 590000 |
| 2023-11-21 | 34.33 | $34.67 | 497812 |
| 2023-11-20 | 34.23 | $34.92 | 583439 |
| 2023-11-17 | 34.09 | $35.09 | 634708 |
| 2023-11-16 | 33.91 | $34.98 | 611512 |
| 2023-11-15 | 33.74 | $35.14 | 963300 |
| 2023-11-14 | 33.53 | $34.90 | 1.0M |
| 2023-11-13 | 33.34 | $33.30 | 476600 |
| 2023-11-10 | 33.31 | $33.46 | 444700 |
| 2023-11-09 | 33.25 | $33.60 | 370003 |
| 2023-11-08 | 33.17 | $33.87 | 440800 |
| 2023-11-07 | 33.07 | $34.66 | 532100 |
| 2023-11-06 | 32.87 | $34.94 | 632416 |
| 2023-11-03 | 32.64 | $35.04 | 666800 |
| 2023-11-02 | 32.38 | $34.34 | 839024 |
| 2023-11-01 | 32.18 | $33.72 | 1.4M |
| 2023-10-31 | 32.02 | $31.69 | 857439 |
| 2023-10-30 | 32.06 | $32.19 | 637500 |
| 2023-10-27 | 32.04 | $31.83 | 649000 |
| 2023-10-26 | 32.06 | $32.15 | 449900 |
| 2023-10-25 | 32.05 | $31.57 | 577387 |
| 2023-10-24 | 32.10 | $31.41 | 439116 |
| 2023-10-23 | 32.17 | $31.10 | 444529 |
| 2023-10-20 | 32.28 | $31.50 | 569103 |
| 2023-10-19 | 32.36 | $32.06 | 508100 |
| 2023-10-18 | 32.40 | $32.68 | 387933 |
| 2023-10-17 | 32.39 | $33.10 | 618700 |
| 2023-10-16 | 32.35 | $33.14 | 630600 |
| 2023-10-13 | 32.30 | $32.73 | 302900 |
| 2023-10-12 | 32.31 | $32.35 | 392203 |
| 2023-10-11 | 32.37 | $32.74 | 354204 |
| 2023-10-10 | 32.39 | $32.17 | 353800 |
| 2023-10-09 | 32.48 | $32.04 | 520916 |
| 2023-10-06 | 32.59 | $31.94 | 640922 |
| 2023-10-05 | 32.72 | $31.72 | 640812 |
| 2023-10-04 | 32.88 | $31.69 | 519100 |
| 2023-10-03 | 33.05 | $31.33 | 991500 |
| 2023-10-02 | 33.26 | $31.07 | 956600 |
| 2023-09-29 | 33.50 | $32.37 | 1.3M |
| 2023-09-28 | 33.62 | $32.10 | 1.0M |
| 2023-09-27 | 33.78 | $32.35 | 597618 |
| 2023-09-26 | 33.92 | $32.65 | 745400 |
| 2023-09-25 | 34.04 | $33.54 | 488322 |
| 2023-09-22 | 34.06 | $33.83 | 486684 |
| 2023-09-21 | 34.06 | $33.94 | 603535 |
| 2023-09-20 | 34.04 | $34.45 | 389416 |
| 2023-09-19 | 33.96 | $34.51 | 638500 |
| 2023-09-18 | 33.87 | $34.52 | 759300 |
| 2023-09-15 | 33.77 | $34.89 | 2.3M |
| 2023-09-14 | 33.63 | $34.78 | 650900 |
| 2023-09-13 | 33.50 | $34.25 | 761138 |
| 2023-09-12 | 33.42 | $34.22 | 683831 |
| 2023-09-11 | 33.35 | $34.09 | 733126 |
| 2023-09-08 | 33.30 | $33.65 | 650827 |
| 2023-09-07 | 33.30 | $33.36 | 758853 |
| 2023-09-06 | 33.35 | $32.92 | 470800 |
| 2023-09-05 | 33.46 | $32.83 | 538500 |
| 2023-09-01 | 33.59 | $33.36 | 505800 |
| 2023-08-31 | 33.70 | $33.29 | 650500 |
| 2023-08-30 | 33.83 | $33.55 | 643800 |
| 2023-08-29 | 33.96 | $33.62 | 686800 |
| 2023-08-28 | 34.10 | $33.51 | 782727 |
| 2023-08-25 | 34.28 | $33.33 | 1.0M |
| 2023-08-24 | 34.50 | $32.42 | 621838 |
| 2023-08-23 | 34.84 | $32.60 | 886014 |
| 2023-08-22 | 35.20 | $32.74 | 609500 |
| 2023-08-21 | 35.57 | $33.06 | 1.3M |
| 2023-08-18 | 35.95 | $33.70 | 502600 |
| 2023-08-17 | 36.29 | $33.48 | 619002 |
| 2023-08-16 | 36.68 | $34.07 | 547806 |
| 2023-08-15 | 37.03 | $33.95 | 666011 |
| 2023-08-14 | 37.43 | $35.46 | 814800 |
| 2023-08-11 | 37.69 | $36.33 | 521725 |
| 2023-08-10 | 37.88 | $36.34 | 523644 |
| 2023-08-09 | 38.08 | $36.72 | 539931 |
| 2023-08-08 | 38.26 | $36.76 | 479047 |
| 2023-08-07 | 38.43 | $37.05 | 611600 |
| 2023-08-04 | 38.58 | $37.04 | 572700 |
| 2023-08-03 | 38.73 | $37.75 | 667020 |
| 2023-08-02 | 38.81 | $38.68 | 1.3M |
| 2023-08-01 | 38.81 | $37.51 | 1.1M |
| 2023-07-31 | 38.93 | $38.64 | 10.0M |
| 2023-07-28 | 38.95 | $38.96 | 863734 |
| 2023-07-27 | 38.93 | $38.90 | 846800 |
| 2023-07-26 | 38.92 | $39.38 | 616602 |
| 2023-07-25 | 38.87 | $39.41 | 673046 |
| 2023-07-24 | 38.81 | $39.53 | 639433 |
| 2023-07-21 | 38.73 | $39.58 | 948700 |
| 2023-07-20 | 38.65 | $39.57 | 586800 |
| 2023-07-19 | 38.57 | $38.95 | 685125 |
| 2023-07-18 | 38.56 | $38.74 | 815800 |
| 2023-07-17 | 38.57 | $38.47 | 710900 |
| 2023-07-14 | 38.61 | $38.65 | 867400 |
| 2023-07-13 | 38.65 | $38.96 | 760100 |
| 2023-07-12 | 38.66 | $38.77 | 1.2M |
| 2023-07-11 | 38.70 | $37.45 | 663846 |
| 2023-07-10 | 38.89 | $36.90 | 1.0M |
| 2023-07-07 | 39.16 | $37.35 | 2.4M |
| 2023-07-06 | 39.40 | $38.64 | 469985 |
| 2023-07-05 | 39.54 | $39.14 | 658400 |
| 2023-07-03 | 39.63 | $39.09 | 273519 |
| 2023-06-30 | 39.75 | $39.27 | 457500 |
| 2023-06-29 | 39.85 | $39.44 | 382500 |
| 2023-06-28 | 39.95 | $39.15 | 867924 |
| 2023-06-27 | 40.09 | $39.07 | 404742 |
| 2023-06-26 | 40.24 | $38.86 | 521249 |
| 2023-06-23 | 40.43 | $38.42 | 625400 |
| 2023-06-22 | 40.67 | $39.44 | 615500 |
| 2023-06-21 | 40.84 | $40.00 | 507003 |
| 2023-06-20 | 40.96 | $40.00 | 617440 |
| 2023-06-16 | 41.09 | $40.38 | 1.1M |
| 2023-06-15 | 41.20 | $40.08 | 1.2M |
| 2023-06-14 | 41.35 | $39.93 | 758367 |
| 2023-06-13 | 41.53 | $40.45 | 738115 |
| 2023-06-12 | 41.67 | $41.00 | 1.3M |
| 2023-06-09 | 41.78 | $41.76 | 334200 |
| 2023-06-08 | 41.82 | $42.15 | 377900 |
| 2023-06-07 | 41.84 | $42.37 | 619726 |
| 2023-06-06 | 41.85 | $41.25 | 406101 |
| 2023-06-05 | 41.97 | $41.13 | 397882 |
| 2023-06-02 | 42.13 | $41.57 | 477100 |
| 2023-06-01 | 42.25 | $40.76 | 370445 |
| 2023-05-31 | 42.47 | $41.35 | 516821 |
| 2023-05-30 | 42.64 | $41.60 | 427400 |
| 2023-05-26 | 42.80 | $41.34 | 275016 |
| 2023-05-25 | 43.00 | $41.50 | 278400 |
| 2023-05-24 | 43.19 | $42.00 | 384435 |
| 2023-05-23 | 43.35 | $42.61 | 566800 |
| 2023-05-22 | 43.46 | $42.51 | 583949 |
| 2023-05-19 | 43.59 | $42.43 | 506344 |
| 2023-05-18 | 43.73 | $42.52 | 400300 |
| 2023-05-17 | 43.88 | $42.77 | 714708 |
| 2023-05-16 | 44.01 | $43.03 | 444000 |
| 2023-05-15 | 44.11 | $43.64 | 266900 |
| 2023-05-12 | 44.16 | $44.02 | 245118 |
| 2023-05-11 | 44.17 | $43.77 | 260814 |
| 2023-05-10 | 44.20 | $44.44 | 372500 |
| 2023-05-09 | 44.17 | $44.29 | 296300 |
| 2023-05-08 | 44.16 | $44.39 | 375500 |
| 2023-05-05 | 44.13 | $44.52 | 500200 |
| 2023-05-04 | 44.09 | $44.23 | 343400 |
| 2023-05-03 | 44.08 | $43.66 | 622327 |
| 2023-05-02 | 44.11 | $43.63 | 602700 |
| 2023-05-01 | 44.14 | $44.12 | 408900 |
| 2023-04-28 | 44.11 | $44.07 | 781700 |
| 2023-04-27 | 44.08 | $44.62 | 296025 |
| 2023-04-26 | 43.99 | $43.69 | 348000 |
| 2023-04-25 | 43.97 | $44.56 | 260300 |
| 2023-04-24 | 43.86 | $44.69 | 381600 |
| 2023-04-21 | 43.72 | $44.66 | 534415 |
| 2023-04-20 | 43.56 | $44.23 | 397700 |
| 2023-04-19 | 43.42 | $43.78 | 230246 |
| 2023-04-18 | 43.31 | $43.62 | 227900 |
| 2023-04-17 | 43.20 | $43.80 | 246100 |
| 2023-04-14 | 43.07 | $43.24 | 439400 |
| 2023-04-13 | 42.99 | $44.27 | 357300 |
| 2023-04-12 | 42.80 | $44.54 | 428500 |
| 2023-04-11 | 42.56 | $44.59 | 456400 |
| 2023-04-10 | 42.30 | $44.02 | 439512 |
| 2023-04-06 | 42.07 | $43.97 | 451800 |
| 2023-04-05 | 41.84 | $43.62 | 433454 |
| 2023-04-04 | 41.63 | $42.36 | 272602 |
| 2023-04-03 | 41.53 | $42.19 | 325200 |
| 2023-03-31 | 41.45 | $42.45 | 436100 |
| 2023-03-30 | 41.33 | $42.28 | 337200 |
| 2023-03-29 | 41.23 | $42.13 | 422400 |
| 2023-03-28 | 41.13 | $41.56 | 357627 |
| 2023-03-27 | 41.09 | $41.58 | 424632 |
| 2023-03-24 | 41.04 | $41.13 | 428300 |
| 2023-03-23 | 41.04 | $39.76 | 627130 |
| 2023-03-22 | 41.18 | $40.39 | 593019 |
| 2023-03-21 | 41.26 | $40.98 | 661405 |
| 2023-03-20 | 41.29 | $42.18 | 676701 |
| 2023-03-17 | 41.19 | $41.52 | 1.4M |
| 2023-03-16 | 41.15 | $41.71 | 590700 |
| 2023-03-15 | 41.09 | $41.37 | 977700 |
| 2023-03-14 | 41.05 | $41.31 | 580209 |
| 2023-03-13 | 41.01 | $40.57 | 747136 |
| 2023-03-10 | 41.03 | $40.32 | 498200 |
| 2023-03-09 | 41.08 | $41.10 | 409003 |
| 2023-03-08 | 41.05 | $41.33 | 486400 |
| 2023-03-07 | 41.00 | $40.90 | 487700 |
| 2023-03-06 | 41.00 | $41.32 | 633800 |
| 2023-03-03 | 40.95 | $41.53 | 492421 |
| 2023-03-02 | 40.89 | $41.25 | 512328 |
| 2023-03-01 | 40.86 | $40.59 | 556640 |
| 2023-02-28 | 40.88 | $41.12 | 1.0M |
| 2023-02-27 | 40.85 | $41.37 | 559302 |
| 2023-02-24 | 40.78 | $41.43 | 532433 |
| 2023-02-23 | 40.71 | $41.69 | 840900 |
| 2023-02-22 | 40.61 | $41.77 | 1.8M |
| 2023-02-21 | 40.50 | $40.68 | 917200 |
| 2023-02-17 | 40.49 | $40.76 | 591743 |
| 2023-02-16 | 40.48 | $39.93 | 702546 |
| 2023-02-15 | 40.56 | $39.87 | 498511 |
| 2023-02-14 | 40.65 | $39.95 | 725000 |
| 2023-02-13 | 40.74 | $40.31 | 539000 |
| 2023-02-10 | 40.81 | $39.97 | 722900 |
| 2023-02-09 | 40.93 | $39.42 | 981347 |
| 2023-02-08 | 41.11 | $40.60 | 569923 |
| 2023-02-07 | 41.19 | $42.05 | 622520 |
| 2023-02-06 | 41.14 | $41.54 | 925044 |
| 2023-02-03 | 41.14 | $41.44 | 791300 |
| 2023-02-02 | 41.17 | $41.98 | 1.0M |
| 2023-02-01 | 41.15 | $41.10 | 1.9M |
| 2023-01-31 | 41.24 | $39.90 | 12.2M |
| 2023-01-30 | 41.47 | $39.48 | 1.3M |
| 2023-01-27 | 41.76 | $39.98 | 1.1M |
| 2023-01-26 | 42.02 | $40.60 | 1.7M |
| 2023-01-25 | 42.25 | $40.81 | 2.0M |
| 2023-01-24 | 42.46 | $41.78 | 959631 |
| 2023-01-23 | 42.59 | $41.20 | 740101 |
| 2023-01-20 | 42.78 | $41.41 | 880500 |
| 2023-01-19 | 42.95 | $41.04 | 831826 |
| 2023-01-18 | 43.17 | $41.49 | 611115 |
| 2023-01-17 | 43.34 | $42.40 | 661225 |
| 2023-01-13 | 43.43 | $42.88 | 530700 |
| 2023-01-12 | 43.48 | $42.84 | 984938 |
| 2023-01-11 | 43.53 | $42.43 | 822712 |
| 2023-01-10 | 43.62 | $42.26 | 1.2M |
| 2023-01-09 | 43.73 | $43.10 | 1.1M |
| 2023-01-06 | 43.76 | $43.54 | 1.4M |
| 2023-01-05 | 43.74 | $43.98 | 969200 |
| 2023-01-04 | 43.67 | $45.10 | 993300 |
| 2023-01-03 | 43.48 | $44.79 | 1.1M |
| 2022-12-30 | 43.30 | $44.34 | 563709 |
| 2022-12-29 | 43.15 | $44.71 | 944300 |
| 2022-12-28 | 42.95 | $43.94 | 744000 |
| 2022-12-27 | 42.81 | $44.50 | 607219 |
| 2022-12-23 | 42.59 | $43.84 | 685900 |
| 2022-12-22 | 42.43 | $42.83 | 753313 |
| 2022-12-21 | 42.34 | $42.59 | 633510 |
| 2022-12-20 | 42.27 | $42.06 | 1.0M |
| 2022-12-19 | 42.23 | $42.32 | 588800 |
| 2022-12-16 | 42.15 | $42.20 | 1.5M |
| 2022-12-15 | 42.07 | $42.45 | 625300 |
| 2022-12-14 | 41.94 | $43.07 | 554141 |
| 2022-12-13 | 41.73 | $43.55 | 1.0M |
| 2022-12-12 | 41.45 | $43.14 | 793442 |
| 2022-12-09 | 41.19 | $42.52 | 485100 |
| 2022-12-08 | 40.97 | $42.79 | 506000 |
| 2022-12-07 | 40.70 | $41.69 | 622900 |
| 2022-12-06 | 40.50 | $41.79 | 730414 |
| 2022-12-05 | 40.28 | $42.31 | 724925 |
| 2022-12-02 | 39.98 | $41.95 | 747300 |
| 2022-12-01 | 39.68 | $41.41 | 762900 |
| 2022-11-30 | 39.42 | $41.28 | 788300 |
| 2022-11-29 | 39.16 | $40.16 | 501900 |
| 2022-11-28 | 39.00 | $40.79 | 738600 |
| 2022-11-25 | 38.79 | $41.00 | 294740 |
| 2022-11-23 | 38.55 | $39.94 | 667341 |
| 2022-11-22 | 38.41 | $39.85 | 658400 |
| 2022-11-21 | 38.28 | $39.34 | 497636 |
| 2022-11-18 | 38.20 | $38.93 | 748711 |
| 2022-11-17 | 38.16 | $37.97 | 437200 |
| 2022-11-16 | 38.20 | $38.62 | 602544 |
| 2022-11-15 | 38.19 | $38.65 | 880111 |
| 2022-11-14 | 38.18 | $38.20 | 552400 |
| 2022-11-11 | 38.21 | $38.58 | 614342 |
| 2022-11-10 | 38.20 | $39.00 | 761400 |
| 2022-11-09 | 38.14 | $36.87 | 984619 |
| 2022-11-08 | 38.29 | $36.58 | 635300 |
| 2022-11-07 | 38.47 | $36.87 | 929800 |
| 2022-11-04 | 38.63 | $37.12 | 665400 |
| 2022-11-03 | 38.75 | $36.52 | 943020 |
| 2022-11-02 | 38.94 | $36.88 | 1.1M |
| 2022-11-01 | 39.10 | $37.66 | 2.0M |
| 2022-10-31 | 39.20 | $41.03 | 531734 |
| 2022-10-28 | 38.95 | $41.12 | 449501 |
| 2022-10-27 | 38.68 | $40.41 | 278418 |
| 2022-10-26 | 38.47 | $39.79 | 491000 |
| 2022-10-25 | 38.32 | $39.78 | 354331 |
| 2022-10-24 | 38.16 | $38.90 | 397245 |
| 2022-10-21 | 38.09 | $38.93 | 332531 |
| 2022-10-20 | 38.03 | $38.14 | 336435 |
| 2022-10-19 | 38.06 | $38.88 | 345324 |
| 2022-10-18 | 38.02 | $38.86 | 351800 |
| 2022-10-17 | 38.00 | $38.24 | 489748 |
| 2022-10-14 | 38.04 | $37.57 | 328612 |
| 2022-10-13 | 38.16 | $38.31 | 427400 |
| 2022-10-12 | 38.22 | $36.93 | 353100 |
| 2022-10-11 | 38.43 | $37.79 | 429334 |
| 2022-10-10 | 38.58 | $36.91 | 390300 |
| 2022-10-07 | 38.82 | $36.57 | 389241 |
| 2022-10-06 | 39.13 | $37.39 | 406520 |
| 2022-10-05 | 39.37 | $38.21 | 352721 |
| 2022-10-04 | 39.55 | $38.79 | 414600 |
| 2022-10-03 | 39.67 | $38.21 | 406600 |
| 2022-09-30 | 39.87 | $37.05 | 554436 |
| 2022-09-29 | 40.19 | $38.57 | 393000 |
| 2022-09-28 | 40.38 | $39.47 | 584925 |
| 2022-09-27 | 40.50 | $38.95 | 576112 |
| 2022-09-26 | 40.68 | $40.02 | 557806 |
| 2022-09-23 | 40.77 | $41.42 | 840300 |
| 2022-09-22 | 40.73 | $40.33 | 319300 |
| 2022-09-21 | 40.81 | $40.14 | 270215 |
| 2022-09-20 | 40.92 | $40.40 | 259227 |
| 2022-09-19 | 41.02 | $40.82 | 316316 |
| 2022-09-16 | 41.09 | $40.80 | 845619 |
| 2022-09-15 | 41.19 | $40.22 | 434029 |
| 2022-09-14 | 41.37 | $40.74 | 409321 |
| 2022-09-13 | 41.52 | $40.75 | 332745 |
| 2022-09-12 | 41.68 | $41.74 | 475400 |
| 2022-09-09 | 41.75 | $41.13 | 228400 |
| 2022-09-08 | 41.90 | $40.75 | 278211 |
| 2022-09-07 | 42.09 | $40.88 | 438218 |
| 2022-09-06 | 42.28 | $40.29 | 307533 |
| 2022-09-02 | 42.54 | $40.66 | 332927 |
| 2022-09-01 | 42.76 | $41.26 | 388000 |
| 2022-08-31 | 42.94 | $40.63 | 466400 |
| 2022-08-30 | 43.19 | $41.29 | 284800 |
| 2022-08-29 | 43.38 | $42.19 | 324728 |
| 2022-08-26 | 43.49 | $42.64 | 266621 |
| 2022-08-25 | 43.55 | $42.83 | 370821 |
| 2022-08-24 | 43.59 | $42.74 | 287624 |
| 2022-08-23 | 43.64 | $43.12 | 214501 |
| 2022-08-22 | 43.64 | $43.60 | 273001 |
| 2022-08-19 | 43.58 | $44.63 | 255148 |
| 2022-08-18 | 43.41 | $44.60 | 301236 |
| 2022-08-17 | 43.22 | $44.90 | 313800 |
| 2022-08-16 | 42.99 | $44.90 | 323300 |
| 2022-08-15 | 42.74 | $44.17 | 258400 |
| 2022-08-12 | 42.55 | $43.82 | 252100 |
| 2022-08-11 | 42.38 | $42.95 | 210447 |
| 2022-08-10 | 42.30 | $43.21 | 331018 |
| 2022-08-09 | 42.18 | $42.97 | 320600 |
| 2022-08-08 | 42.08 | $42.54 | 452400 |
| 2022-08-05 | 42.03 | $42.07 | 396803 |
| 2022-08-04 | 42.02 | $43.02 | 637936 |
| 2022-08-03 | 41.92 | $42.07 | 478826 |
| 2022-08-02 | 41.91 | $42.96 | 443500 |
| 2022-08-01 | 41.81 | $42.70 | 425300 |
| 2022-07-29 | 41.75 | $42.26 | 304800 |
| 2022-07-28 | 41.74 | $42.30 | 202635 |
| 2022-07-27 | 41.72 | $41.28 | 333400 |
| 2022-07-26 | 41.81 | $41.50 | 364600 |
| 2022-07-25 | 41.89 | $41.19 | 369600 |
| 2022-07-22 | 42.00 | $40.82 | 457400 |
| 2022-07-21 | 42.14 | $40.77 | 331800 |
| 2022-07-20 | 42.29 | $41.35 | 412748 |
| 2022-07-19 | 42.37 | $42.01 | 331004 |
| 2022-07-18 | 42.38 | $41.73 | 254800 |
| 2022-07-15 | 42.41 | $42.19 | 340216 |
| 2022-07-14 | 42.38 | $41.87 | 306800 |
| 2022-07-13 | 42.39 | $42.23 | 289500 |
| 2022-07-12 | 42.35 | $42.34 | 261000 |
| 2022-07-11 | 42.31 | $42.52 | 303332 |
| 2022-07-08 | 42.24 | $42.15 | 318725 |
| 2022-07-07 | 42.22 | $42.61 | 292600 |
| 2022-07-06 | 42.15 | $42.89 | 431500 |
| 2022-07-05 | 42.06 | $42.30 | 615100 |
| 2022-07-01 | 42.03 | $44.80 | 483300 |
| 2022-06-30 | 41.75 | $43.51 | 759133 |
| 2022-06-29 | 41.60 | $42.83 | 530888 |
| 2022-06-28 | 41.51 | $43.32 | 485700 |
| 2022-06-27 | 41.38 | $42.51 | 424700 |
| 2022-06-24 | 41.33 | $41.45 | 773045 |
| 2022-06-23 | 41.39 | $40.98 | 301022 |
| 2022-06-22 | 41.52 | $40.42 | 386900 |
| 2022-06-21 | 41.70 | $39.58 | 516900 |
| 2022-06-17 | 41.99 | $39.89 | 995145 |
| 2022-06-16 | 42.26 | $40.28 | 543348 |
| 2022-06-15 | 42.52 | $40.84 | 484200 |
| 2022-06-14 | 42.73 | $40.48 | 697300 |
| 2022-06-13 | 42.99 | $41.22 | 790102 |
| 2022-06-10 | 43.19 | $42.88 | 390200 |
| 2022-06-09 | 43.23 | $42.34 | 476234 |
| 2022-06-08 | 43.32 | $42.70 | 417822 |
| 2022-06-07 | 43.37 | $43.27 | 339500 |
| 2022-06-06 | 43.37 | $43.10 | 456000 |
| 2022-06-03 | 43.38 | $43.04 | 299905 |
| 2022-06-02 | 43.38 | $43.14 | 266800 |
| 2022-06-01 | 43.37 | $43.21 | 366219 |
| 2022-05-31 | 43.33 | $43.44 | 440300 |
| 2022-05-27 | 43.26 | $44.01 | 393600 |
| 2022-05-26 | 43.11 | $43.68 | 308240 |
| 2022-05-25 | 43.00 | $44.09 | 546227 |
| 2022-05-24 | 42.83 | $43.47 | 536943 |
| 2022-05-23 | 42.72 | $43.41 | 414100 |
| 2022-05-20 | 42.61 | $43.17 | 379746 |
| 2022-05-19 | 42.53 | $43.31 | 554023 |
| 2022-05-18 | 42.45 | $43.80 | 639200 |
| 2022-05-17 | 42.32 | $43.68 | 225842 |
| 2022-05-16 | 42.22 | $43.38 | 437600 |
| 2022-05-13 | 42.14 | $42.89 | 426428 |
| 2022-05-12 | 42.12 | $42.59 | 421200 |
| 2022-05-11 | 42.14 | $42.81 | 546013 |
| 2022-05-10 | 42.15 | $42.27 | 416505 |
| 2022-05-09 | 42.22 | $42.38 | 548001 |
| 2022-05-06 | 42.30 | $41.71 | 495048 |
| 2022-05-05 | 42.46 | $40.86 | 482400 |
| 2022-05-04 | 42.73 | $41.73 | 608531 |
| 2022-05-03 | 42.94 | $40.15 | 447400 |
| 2022-05-02 | 43.32 | $40.05 | 419400 |
| 2022-04-29 | 43.74 | $40.57 | 412300 |
| 2022-04-28 | 44.13 | $42.16 | 319824 |
| 2022-04-27 | 44.39 | $42.18 | 420200 |
| 2022-04-26 | 44.66 | $42.86 | 467400 |
| 2022-04-25 | 44.87 | $43.21 | 475100 |
| 2022-04-22 | 45.06 | $44.74 | 402506 |
| 2022-04-21 | 45.10 | $44.71 | 373724 |
| 2022-04-20 | 45.14 | $44.85 | 318900 |
| 2022-04-19 | 45.16 | $44.74 | 525044 |
| 2022-04-18 | 45.19 | $44.53 | 384516 |
| 2022-04-14 | 45.23 | $44.56 | 295000 |
| 2022-04-13 | 45.27 | $44.51 | 479130 |
| 2022-04-12 | 45.32 | $45.18 | 576500 |
| 2022-04-11 | 45.31 | $44.74 | 639827 |
| 2022-04-08 | 45.34 | $45.93 | 633000 |
| 2022-04-07 | 45.26 | $46.05 | 528100 |
| 2022-04-06 | 45.16 | $46.43 | 568405 |
| 2022-04-05 | 45.02 | $45.91 | 420916 |
| 2022-04-04 | 44.93 | $45.44 | 371648 |
| 2022-04-01 | 44.89 | $45.75 | 475528 |
| 2022-03-31 | 44.82 | $45.15 | 488900 |
| 2022-03-30 | 44.81 | $45.56 | 309500 |
| 2022-03-29 | 44.75 | $45.38 | 419949 |
| 2022-03-28 | 44.71 | $45.00 | 364300 |
| 2022-03-25 | 44.70 | $44.85 | 251800 |
| 2022-03-24 | 44.70 | $43.59 | 258000 |
| 2022-03-23 | 44.82 | $43.83 | 403200 |
| 2022-03-22 | 44.91 | $44.18 | 386700 |
| 2022-03-21 | 44.96 | $44.50 | 465200 |
| 2022-03-18 | 44.97 | $43.69 | 1.5M |
| 2022-03-17 | 45.06 | $44.26 | 567249 |
| 2022-03-16 | 45.08 | $44.98 | 681608 |
| 2022-03-15 | 45.02 | $45.45 | 436742 |
| 2022-03-14 | 44.91 | $45.53 | 406200 |
| 2022-03-11 | 44.78 | $45.48 | 285737 |
| 2022-03-10 | 44.64 | $45.67 | 371200 |
| 2022-03-09 | 44.48 | $45.14 | 353100 |
| 2022-03-08 | 44.36 | $45.36 | 448441 |
| 2022-03-07 | 44.22 | $46.46 | 482541 |
| 2022-03-04 | 43.97 | $46.46 | 458700 |
| 2022-03-03 | 43.70 | $45.25 | 498500 |
| 2022-03-02 | 43.54 | $44.55 | 412933 |
| 2022-03-01 | 43.45 | $44.03 | 431200 |
| 2022-02-28 | 43.41 | $44.63 | 602900 |
| 2022-02-25 | 43.31 | $44.41 | 591838 |
| 2022-02-24 | 43.23 | $43.40 | 501600 |
| 2022-02-23 | 43.25 | $42.39 | 583900 |
| 2022-02-22 | 43.37 | $42.50 | 461600 |
| 2022-02-18 | 43.50 | $42.64 | 470200 |
| 2022-02-17 | 43.61 | $42.79 | 258028 |
| 2022-02-16 | 43.72 | $42.79 | 511506 |
| 2022-02-15 | 43.83 | $43.08 | 249900 |
| 2022-02-14 | 43.91 | $42.94 | 417500 |
| 2022-02-11 | 44.02 | $43.16 | 406708 |
| 2022-02-10 | 44.10 | $43.08 | 409100 |
| 2022-02-09 | 44.19 | $44.28 | 289700 |
| 2022-02-08 | 44.15 | $44.29 | 295800 |
| 2022-02-07 | 44.11 | $44.32 | 263800 |
| 2022-02-04 | 44.06 | $44.18 | 255300 |
| 2022-02-03 | 44.02 | $44.26 | 337600 |
| 2022-02-02 | 43.96 | $44.07 | 469400 |
| 2022-02-01 | 43.91 | $44.34 | 471547 |
| 2022-01-31 | 43.82 | $44.46 | 576800 |
| 2022-01-28 | 43.72 | $44.57 | 284400 |
| 2022-01-27 | 43.59 | $43.98 | 351300 |
| 2022-01-26 | 43.51 | $44.13 | 620800 |
| 2022-01-25 | 43.40 | $44.33 | 493200 |
| 2022-01-24 | 43.26 | $44.07 | 542900 |
| 2022-01-21 | 43.13 | $43.76 | 448700 |
| 2022-01-20 | 43.02 | $44.07 | 419600 |
| 2022-01-19 | 42.86 | $43.57 | 364130 |
| 2022-01-18 | 42.74 | $43.91 | 412200 |
| 2022-01-14 | 42.57 | $43.65 | 219731 |
| 2022-01-13 | 42.41 | $43.20 | 301600 |
| 2022-01-12 | 42.30 | $42.68 | 475140 |
| 2022-01-11 | 42.22 | $42.49 | 262700 |
| 2022-01-10 | 42.16 | $42.95 | 263829 |
| 2022-01-07 | 42.04 | $42.98 | 174436 |
| 2022-01-06 | 41.91 | $42.65 | 183335 |
| 2022-01-05 | 41.80 | $42.62 | 197735 |
| 2022-01-04 | 41.68 | $42.75 | 271700 |
| 2022-01-03 | 41.53 | $42.28 | 255120 |
| 2021-12-31 | 41.42 | $42.49 | 289700 |
| 2021-12-30 | 41.27 | $42.36 | 228700 |
| 2021-12-29 | 41.11 | $41.87 | 235500 |
| 2021-12-28 | 40.99 | $41.31 | 185704 |
| 2021-12-27 | 40.91 | $41.32 | 185500 |
| 2021-12-23 | 40.82 | $41.30 | 230800 |
| 2021-12-22 | 40.72 | $41.23 | 337741 |
| 2021-12-21 | 40.62 | $40.39 | 312200 |
| 2021-12-20 | 40.59 | $40.74 | 270800 |
| 2021-12-17 | 40.52 | $41.05 | 1.0M |
| 2021-12-16 | 40.41 | $42.22 | 312300 |
| 2021-12-15 | 40.18 | $41.65 | 469601 |
| 2021-12-14 | 40.00 | $41.03 | 451141 |
| 2021-12-13 | 39.87 | $41.43 | 511900 |
| 2021-12-10 | 39.70 | $40.84 | 272716 |
| 2021-12-09 | 39.59 | $40.30 | 195107 |
| 2021-12-08 | 39.53 | $40.46 | 216900 |
| 2021-12-07 | 39.45 | $40.10 | 309110 |
| 2021-12-06 | 39.41 | $40.32 | 472100 |
| 2021-12-03 | 39.34 | $39.28 | 405015 |
| 2021-12-02 | 39.37 | $39.09 | 331315 |
| 2021-12-01 | 39.43 | $38.90 | 368105 |
| 2021-11-30 | 39.52 | $38.51 | 676614 |
| 2021-11-29 | 39.65 | $39.18 | 314014 |
| 2021-11-26 | 39.72 | $38.84 | 229023 |
| 2021-11-24 | 39.83 | $39.46 | 267134 |
| 2021-11-23 | 39.89 | $39.42 | 336400 |
| 2021-11-22 | 39.95 | $39.53 | 293108 |
| 2021-11-19 | 40.01 | $38.81 | 392725 |
| 2021-11-18 | 40.13 | $38.97 | 329636 |
| 2021-11-17 | 40.25 | $39.91 | 371100 |
| 2021-11-16 | 40.27 | $40.29 | 265908 |
| 2021-11-15 | 40.25 | $40.54 | 284848 |
| 2021-11-12 | 40.20 | $40.23 | 220536 |
| 2021-11-11 | 40.19 | $40.53 | 218100 |
| 2021-11-10 | 40.15 | $40.78 | 244400 |
| 2021-11-09 | 40.08 | $40.14 | 356547 |
| 2021-11-08 | 40.06 | $39.82 | 362400 |
| 2021-11-05 | 40.07 | $40.29 | 324809 |
| 2021-11-04 | 40.03 | $39.72 | 345700 |
| 2021-11-03 | 40.05 | $40.55 | 347500 |
| 2021-11-02 | 40.00 | $40.14 | 283508 |
| 2021-11-01 | 39.99 | $40.66 | 271700 |
| 2021-10-29 | 39.92 | $39.81 | 422205 |
| 2021-10-28 | 39.94 | $40.49 | 300121 |
| 2021-10-27 | 39.88 | $40.55 | 634800 |
| 2021-10-26 | 39.81 | $39.85 | 551200 |
| 2021-10-25 | 39.80 | $39.97 | 413600 |
| 2021-10-22 | 39.78 | $39.49 | 313494 |
| 2021-10-21 | 39.81 | $39.51 | 487600 |
| 2021-10-20 | 39.83 | $39.66 | 572414 |
| 2021-10-19 | 39.84 | $39.19 | 476900 |
| 2021-10-18 | 39.89 | $39.75 | 350600 |
| 2021-10-15 | 39.88 | $40.84 | 3.4M |
| 2021-10-14 | 39.77 | $40.50 | 600918 |
| 2021-10-13 | 39.69 | $39.40 | 515209 |
| 2021-10-12 | 39.72 | $39.00 | 657700 |
| 2021-10-11 | 39.79 | $38.67 | 1.4M |
| 2021-10-08 | 39.91 | $40.37 | 299800 |
| 2021-10-07 | 39.86 | $40.72 | 698000 |
| 2021-10-06 | 39.80 | $41.33 | 442300 |
| 2021-10-05 | 39.68 | $40.59 | 535300 |
| 2021-10-04 | 39.64 | $39.90 | 314042 |
| 2021-10-01 | 39.68 | $38.96 | 384419 |
| 2021-09-30 | 39.82 | $39.12 | 446300 |
| 2021-09-29 | 39.96 | $39.81 | 470537 |
| 2021-09-28 | 40.05 | $39.20 | 340500 |
| 2021-09-27 | 40.21 | $39.43 | 310500 |
| 2021-09-24 | 40.36 | $39.19 | 328835 |
| 2021-09-23 | 40.53 | $39.06 | 321700 |
| 2021-09-22 | 40.74 | $39.32 | 273810 |
| 2021-09-21 | 40.93 | $39.23 | 357000 |
| 2021-09-20 | 41.14 | $39.64 | 390921 |
| 2021-09-17 | 41.32 | $39.92 | 1.0M |
| 2021-09-16 | 41.49 | $39.89 | 349600 |
| 2021-09-15 | 41.68 | $40.48 | 414789 |
| 2021-09-14 | 41.81 | $40.61 | 434435 |
| 2021-09-13 | 41.95 | $40.93 | 297426 |
| 2021-09-10 | 42.05 | $41.21 | 262928 |
| 2021-09-09 | 42.14 | $42.33 | 255300 |
| 2021-09-08 | 42.11 | $42.85 | 324947 |
| 2021-09-07 | 42.03 | $42.33 | 349800 |
| 2021-09-03 | 42.01 | $42.44 | 336400 |
| 2021-09-02 | 41.97 | $42.62 | 353503 |
| 2021-09-01 | 41.92 | $42.20 | 288813 |
| 2021-08-31 | 41.91 | $41.85 | 474520 |
| 2021-08-30 | 41.95 | $41.60 | 390012 |
| 2021-08-27 | 42.01 | $41.43 | 353821 |
| 2021-08-26 | 42.10 | $41.17 | 271800 |
| 2021-08-25 | 42.23 | $41.65 | 580927 |
| 2021-08-24 | 42.31 | $41.87 | 363825 |
| 2021-08-23 | 42.39 | $42.05 | 289002 |
| 2021-08-20 | 42.45 | $42.56 | 475500 |
| 2021-08-19 | 42.47 | $41.84 | 544700 |
| 2021-08-18 | 42.56 | $41.96 | 302912 |
| 2021-08-17 | 42.64 | $42.99 | 291600 |
| 2021-08-16 | 42.63 | $42.26 | 329733 |
| 2021-08-13 | 42.69 | $41.75 | 220900 |
| 2021-08-12 | 42.80 | $41.90 | 201107 |
| 2021-08-11 | 42.91 | $42.19 | 315900 |
| 2021-08-10 | 42.98 | $42.14 | 259000 |
| 2021-08-09 | 43.06 | $42.40 | 271700 |
| 2021-08-06 | 43.12 | $42.67 | 267213 |
| 2021-08-05 | 43.14 | $43.13 | 292026 |
| 2021-08-04 | 43.12 | $42.77 | 674200 |
| 2021-08-03 | 43.14 | $44.24 | 452300 |
| 2021-08-02 | 43.00 | $42.96 | 326500 |
| 2021-07-30 | 42.99 | $42.83 | 426346 |
| 2021-07-29 | 42.99 | $43.35 | 244700 |
| 2021-07-28 | 42.94 | $43.65 | 289626 |
| 2021-07-27 | 42.85 | $43.31 | 316207 |
| 2021-07-26 | 42.80 | $43.33 | 169929 |
| 2021-07-23 | 42.74 | $43.18 | 208603 |
| 2021-07-22 | 42.71 | $42.66 | 186500 |
| 2021-07-21 | 42.72 | $42.90 | 262600 |
| 2021-07-20 | 42.72 | $43.54 | 455846 |
| 2021-07-19 | 42.66 | $42.90 | 372200 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
41.65
2026-07-17
Close Price
$41.79
Vol: 142806
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
31.61
Average
39.22
Maximum
45.84
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.65 | $41.79 | 142806 |
| 2026-07-16 | 41.60 | $42.31 | 501627 |
| 2026-07-15 | 41.43 | $41.46 | 487700 |
| 2026-07-14 | 41.41 | $41.82 | 379700 |
| 2026-07-13 | 41.31 | $42.08 | 624300 |
| 2026-07-10 | 41.14 | $41.90 | 420800 |
| 2026-07-09 | 40.97 | $41.15 | 628318 |
| 2026-07-08 | 40.95 | $40.87 | 444187 |
| 2026-07-07 | 40.97 | $41.24 | 533700 |
| 2026-07-06 | 40.92 | $40.66 | 580100 |
| 2026-07-02 | 40.99 | $41.40 | 448631 |
| 2026-07-01 | 40.91 | $40.54 | 651300 |
| 2026-06-30 | 41.00 | $40.91 | 610400 |
| 2026-06-29 | 41.03 | $41.26 | 877137 |
| 2026-06-26 | 40.99 | $41.77 | 2.4M |
| 2026-06-25 | 40.83 | $40.96 | 488700 |
| 2026-06-24 | 40.82 | $41.13 | 793740 |
| 2026-06-23 | 40.78 | $40.68 | 558400 |
| 2026-06-22 | 40.82 | $39.71 | 990700 |
| 2026-06-18 | 41.08 | $39.76 | 1.4M |
| 2026-06-17 | 41.37 | $39.40 | 1.3M |
| 2026-06-16 | 41.78 | $41.02 | 937240 |
| 2026-06-15 | 41.92 | $40.98 | 2.0M |
| 2026-06-12 | 42.08 | $42.43 | 539606 |
| 2026-06-11 | 41.96 | $42.01 | 586974 |
| 2026-06-10 | 41.91 | $42.39 | 782526 |
| 2026-06-09 | 41.77 | $42.06 | 764895 |
| 2026-06-08 | 41.67 | $42.00 | 895300 |
| 2026-06-05 | 41.57 | $42.42 | 731000 |
| 2026-06-04 | 41.36 | $41.61 | 780648 |
| 2026-06-03 | 41.29 | $41.08 | 1.3M |
| 2026-06-02 | 41.32 | $41.85 | 591800 |
| 2026-06-01 | 41.19 | $40.50 | 1.1M |
| 2026-05-29 | 41.32 | $41.47 | 1.8M |
| 2026-05-28 | 41.27 | $41.28 | 639533 |
| 2026-05-27 | 41.25 | $41.71 | 956000 |
| 2026-05-26 | 41.14 | $41.50 | 548700 |
| 2026-05-22 | 41.05 | $41.47 | 540000 |
| 2026-05-21 | 40.95 | $40.92 | 777000 |
| 2026-05-20 | 40.95 | $41.16 | 652916 |
| 2026-05-19 | 40.90 | $40.92 | 715306 |
| 2026-05-18 | 40.89 | $41.19 | 642035 |
| 2026-05-15 | 40.83 | $40.41 | 674400 |
| 2026-05-14 | 40.91 | $41.16 | 330715 |
| 2026-05-13 | 40.86 | $40.79 | 515700 |
| 2026-05-12 | 40.87 | $40.81 | 633300 |
| 2026-05-11 | 40.89 | $40.68 | 516526 |
| 2026-05-08 | 40.93 | $40.82 | 559234 |
| 2026-05-07 | 40.94 | $40.98 | 588946 |
| 2026-05-06 | 40.93 | $40.58 | 515400 |
| 2026-05-05 | 41.00 | $40.93 | 531000 |
| 2026-05-04 | 41.00 | $40.56 | 529063 |
| 2026-05-01 | 41.09 | $40.72 | 472945 |
| 2026-04-30 | 41.15 | $41.10 | 699800 |
| 2026-04-29 | 41.14 | $40.52 | 455000 |
| 2026-04-28 | 41.25 | $41.21 | 400609 |
| 2026-04-27 | 41.24 | $41.05 | 482400 |
| 2026-04-24 | 41.25 | $41.12 | 407718 |
| 2026-04-23 | 41.25 | $41.25 | 382931 |
| 2026-04-22 | 41.21 | $40.13 | 558500 |
| 2026-04-21 | 41.41 | $40.36 | 733041 |
| 2026-04-20 | 41.59 | $41.27 | 538700 |
| 2026-04-17 | 41.60 | $41.75 | 504400 |
| 2026-04-16 | 41.52 | $41.88 | 493817 |
| 2026-04-15 | 41.38 | $41.41 | 438447 |
| 2026-04-14 | 41.33 | $41.70 | 428822 |
| 2026-04-13 | 41.20 | $41.29 | 452615 |
| 2026-04-10 | 41.13 | $41.87 | 390700 |
| 2026-04-09 | 40.93 | $42.09 | 576673 |
| 2026-04-08 | 40.64 | $41.72 | 491432 |
| 2026-04-07 | 40.39 | $41.45 | 536263 |
| 2026-04-06 | 40.15 | $41.00 | 409166 |
| 2026-04-02 | 39.97 | $41.34 | 524000 |
| 2026-04-01 | 39.69 | $40.68 | 422219 |
| 2026-03-31 | 39.51 | $40.14 | 819200 |
| 2026-03-30 | 39.41 | $40.46 | 492249 |
| 2026-03-27 | 39.23 | $39.94 | 425400 |
| 2026-03-26 | 39.13 | $39.60 | 435129 |
| 2026-03-25 | 39.10 | $39.36 | 479133 |
| 2026-03-24 | 39.10 | $39.11 | 483600 |
| 2026-03-23 | 39.17 | $38.79 | 803537 |
| 2026-03-20 | 39.32 | $38.37 | 2.1M |
| 2026-03-19 | 39.59 | $39.54 | 487600 |
| 2026-03-18 | 39.65 | $39.68 | 625314 |
| 2026-03-17 | 39.70 | $39.77 | 433030 |
| 2026-03-16 | 39.73 | $39.93 | 440300 |
| 2026-03-13 | 39.75 | $39.87 | 591212 |
| 2026-03-12 | 39.78 | $39.29 | 545749 |
| 2026-03-11 | 39.94 | $38.93 | 483652 |
| 2026-03-10 | 40.21 | $39.23 | 548244 |
| 2026-03-09 | 40.45 | $39.67 | 668447 |
| 2026-03-06 | 40.65 | $39.66 | 566942 |
| 2026-03-05 | 40.88 | $39.94 | 591800 |
| 2026-03-04 | 41.08 | $40.34 | 561435 |
| 2026-03-03 | 41.24 | $40.07 | 907431 |
| 2026-03-02 | 41.48 | $39.92 | 1.2M |
| 2026-02-27 | 41.79 | $40.62 | 1.1M |
| 2026-02-26 | 42.00 | $39.77 | 1.4M |
| 2026-02-25 | 42.41 | $40.61 | 1.2M |
| 2026-02-24 | 42.72 | $42.65 | 758198 |
| 2026-02-23 | 42.64 | $42.69 | 643900 |
| 2026-02-20 | 42.53 | $42.33 | 604632 |
| 2026-02-19 | 42.48 | $42.11 | 733927 |
| 2026-02-18 | 42.46 | $42.17 | 719155 |
| 2026-02-17 | 42.42 | $42.76 | 830210 |
| 2026-02-13 | 42.24 | $43.08 | 489400 |
| 2026-02-12 | 41.96 | $42.39 | 539142 |
| 2026-02-11 | 41.78 | $41.73 | 495643 |
| 2026-02-10 | 41.70 | $41.51 | 463847 |
| 2026-02-09 | 41.65 | $40.99 | 620800 |
| 2026-02-06 | 41.70 | $41.50 | 660200 |
| 2026-02-05 | 41.64 | $42.40 | 683311 |
| 2026-02-04 | 41.38 | $42.13 | 655105 |
| 2026-02-03 | 41.14 | $42.27 | 707635 |
| 2026-02-02 | 40.81 | $41.41 | 662100 |
| 2026-01-30 | 40.62 | $41.29 | 1.2M |
| 2026-01-29 | 40.41 | $40.79 | 627800 |
| 2026-01-28 | 40.28 | $40.36 | 586342 |
| 2026-01-27 | 40.21 | $40.96 | 629332 |
| 2026-01-26 | 40.00 | $40.24 | 652115 |
| 2026-01-23 | 39.91 | $40.04 | 600200 |
| 2026-01-22 | 39.84 | $40.56 | 738442 |
| 2026-01-21 | 39.65 | $40.33 | 567947 |
| 2026-01-20 | 39.48 | $40.06 | 483093 |
| 2026-01-16 | 39.33 | $40.18 | 746240 |
| 2026-01-15 | 39.14 | $40.09 | 518915 |
| 2026-01-14 | 38.93 | $39.60 | 515505 |
| 2026-01-13 | 38.79 | $39.22 | 509927 |
| 2026-01-12 | 38.71 | $39.08 | 580700 |
| 2026-01-09 | 38.65 | $38.93 | 589836 |
| 2026-01-08 | 38.61 | $39.19 | 464300 |
| 2026-01-07 | 38.51 | $38.96 | 619100 |
| 2026-01-06 | 38.44 | $38.95 | 678228 |
| 2026-01-05 | 38.37 | $38.46 | 714010 |
| 2026-01-02 | 38.39 | $38.72 | 507500 |
| 2025-12-31 | 38.36 | $38.54 | 386946 |
| 2025-12-30 | 38.37 | $38.71 | 368610 |
| 2025-12-29 | 38.34 | $38.63 | 550500 |
| 2025-12-26 | 38.33 | $38.48 | 412004 |
| 2025-12-24 | 38.35 | $38.37 | 313943 |
| 2025-12-23 | 38.40 | $38.41 | 881446 |
| 2025-12-22 | 38.45 | $38.32 | 851644 |
| 2025-12-19 | 38.54 | $37.69 | 2.6M |
| 2025-12-18 | 38.77 | $38.58 | 1.2M |
| 2025-12-17 | 38.86 | $38.79 | 887512 |
| 2025-12-16 | 38.91 | $38.47 | 1.0M |
| 2025-12-15 | 39.05 | $38.79 | 1.3M |
| 2025-12-12 | 39.14 | $38.56 | 1.3M |
| 2025-12-11 | 39.29 | $38.75 | 698966 |
| 2025-12-10 | 39.44 | $38.58 | 851214 |
| 2025-12-09 | 39.64 | $38.44 | 413500 |
| 2025-12-08 | 39.90 | $38.25 | 523400 |
| 2025-12-05 | 40.25 | $38.71 | 525000 |
| 2025-12-04 | 40.56 | $38.61 | 781734 |
| 2025-12-03 | 40.93 | $39.33 | 693026 |
| 2025-12-02 | 41.21 | $39.44 | 753200 |
| 2025-12-01 | 41.50 | $40.66 | 694735 |
| 2025-11-28 | 41.59 | $41.38 | 282100 |
| 2025-11-26 | 41.52 | $41.45 | 1.0M |
| 2025-11-25 | 41.43 | $41.26 | 732526 |
| 2025-11-24 | 41.36 | $41.00 | 840500 |
| 2025-11-21 | 41.33 | $41.21 | 835496 |
| 2025-11-20 | 41.24 | $40.83 | 655701 |
| 2025-11-19 | 41.21 | $40.67 | 1.3M |
| 2025-11-18 | 41.21 | $40.89 | 615341 |
| 2025-11-17 | 41.15 | $40.93 | 573814 |
| 2025-11-14 | 41.06 | $41.11 | 662700 |
| 2025-11-13 | 40.92 | $41.34 | 499847 |
| 2025-11-12 | 40.70 | $41.66 | 773676 |
| 2025-11-11 | 40.37 | $41.86 | 920004 |
| 2025-11-10 | 39.95 | $41.13 | 634851 |
| 2025-11-07 | 39.60 | $40.84 | 764700 |
| 2025-11-06 | 39.25 | $40.42 | 921407 |
| 2025-11-05 | 38.93 | $39.74 | 765054 |
| 2025-11-04 | 38.70 | $38.69 | 764829 |
| 2025-11-03 | 38.65 | $38.14 | 584300 |
| 2025-10-31 | 38.71 | $38.05 | 989106 |
| 2025-10-30 | 38.79 | $38.27 | 631500 |
| 2025-10-29 | 38.84 | $38.27 | 652300 |
| 2025-10-28 | 38.89 | $38.85 | 636620 |
| 2025-10-27 | 38.82 | $39.00 | 542049 |
| 2025-10-24 | 38.71 | $39.17 | 390912 |
| 2025-10-23 | 38.54 | $38.80 | 354084 |
| 2025-10-22 | 38.41 | $39.07 | 512218 |
| 2025-10-21 | 38.21 | $38.87 | 506300 |
| 2025-10-20 | 38.01 | $39.01 | 326921 |
| 2025-10-17 | 37.75 | $38.44 | 337926 |
| 2025-10-16 | 37.56 | $38.39 | 460420 |
| 2025-10-15 | 37.35 | $38.02 | 580812 |
| 2025-10-14 | 37.19 | $37.33 | 383624 |
| 2025-10-13 | 37.14 | $36.84 | 386600 |
| 2025-10-10 | 37.19 | $37.08 | 357046 |
| 2025-10-09 | 37.20 | $37.14 | 372136 |
| 2025-10-08 | 37.19 | $37.51 | 409500 |
| 2025-10-07 | 37.11 | $37.38 | 506541 |
| 2025-10-06 | 37.03 | $37.18 | 448467 |
| 2025-10-03 | 36.99 | $36.97 | 724313 |
| 2025-10-02 | 36.98 | $36.72 | 524300 |
| 2025-10-01 | 37.03 | $37.24 | 532800 |
| 2025-09-30 | 36.97 | $37.81 | 476946 |
| 2025-09-29 | 36.78 | $37.55 | 569530 |
| 2025-09-26 | 36.61 | $37.62 | 522823 |
| 2025-09-25 | 36.40 | $37.07 | 791000 |
| 2025-09-24 | 36.28 | $36.68 | 693800 |
| 2025-09-23 | 36.22 | $36.76 | 602440 |
| 2025-09-22 | 36.14 | $36.59 | 597000 |
| 2025-09-19 | 36.07 | $36.36 | 1.2M |
| 2025-09-18 | 36.05 | $36.41 | 747200 |
| 2025-09-17 | 36.02 | $36.04 | 897204 |
| 2025-09-16 | 36.06 | $35.55 | 691800 |
| 2025-09-15 | 36.22 | $36.03 | 585200 |
| 2025-09-12 | 36.30 | $36.39 | 408600 |
| 2025-09-11 | 36.32 | $36.44 | 560325 |
| 2025-09-10 | 36.34 | $36.23 | 504307 |
| 2025-09-09 | 36.40 | $36.19 | 515100 |
| 2025-09-08 | 36.49 | $36.11 | 754908 |
| 2025-09-05 | 36.60 | $36.87 | 665122 |
| 2025-09-04 | 36.58 | $36.61 | 485700 |
| 2025-09-03 | 36.61 | $36.41 | 694816 |
| 2025-09-02 | 36.69 | $36.46 | 492932 |
| 2025-08-29 | 36.77 | $36.54 | 455748 |
| 2025-08-28 | 36.85 | $36.55 | 560041 |
| 2025-08-27 | 36.95 | $37.05 | 561145 |
| 2025-08-26 | 36.95 | $36.79 | 453200 |
| 2025-08-25 | 37.01 | $36.80 | 422488 |
| 2025-08-22 | 37.08 | $37.31 | 675632 |
| 2025-08-21 | 37.06 | $36.62 | 627700 |
| 2025-08-20 | 37.18 | $36.81 | 672445 |
| 2025-08-19 | 37.28 | $37.15 | 885200 |
| 2025-08-18 | 37.32 | $36.90 | 1.0M |
| 2025-08-15 | 37.43 | $37.29 | 578021 |
| 2025-08-14 | 37.46 | $37.51 | 611600 |
| 2025-08-13 | 37.46 | $37.82 | 885643 |
| 2025-08-12 | 37.40 | $37.84 | 847500 |
| 2025-08-11 | 37.32 | $37.37 | 616700 |
| 2025-08-08 | 37.33 | $37.32 | 1.0M |
| 2025-08-07 | 37.35 | $37.43 | 934600 |
| 2025-08-06 | 37.35 | $36.67 | 1.8M |
| 2025-08-05 | 37.51 | $38.25 | 777108 |
| 2025-08-04 | 37.37 | $38.20 | 557300 |
| 2025-08-01 | 37.22 | $37.52 | 533614 |
| 2025-07-31 | 37.18 | $37.30 | 499600 |
| 2025-07-30 | 37.19 | $37.24 | 777500 |
| 2025-07-29 | 37.22 | $37.12 | 499800 |
| 2025-07-28 | 37.27 | $36.88 | 616100 |
| 2025-07-25 | 37.39 | $37.17 | 502800 |
| 2025-07-24 | 37.46 | $36.96 | 629419 |
| 2025-07-23 | 37.60 | $37.33 | 2.0M |
| 2025-07-22 | 37.67 | $37.91 | 771500 |
| 2025-07-21 | 37.64 | $37.72 | 528200 |
| 2025-07-18 | 37.65 | $37.24 | 837300 |
| 2025-07-17 | 37.75 | $37.54 | 747765 |
| 2025-07-16 | 37.81 | $37.67 | 572319 |
| 2025-07-15 | 37.86 | $37.51 | 456700 |
| 2025-07-14 | 37.95 | $38.06 | 400700 |
| 2025-07-11 | 37.93 | $38.01 | 443959 |
| 2025-07-10 | 37.93 | $38.29 | 508900 |
| 2025-07-09 | 37.87 | $38.27 | 599107 |
| 2025-07-08 | 37.80 | $37.97 | 748300 |
| 2025-07-07 | 37.78 | $38.15 | 751100 |
| 2025-07-03 | 37.72 | $38.36 | 289723 |
| 2025-07-02 | 37.62 | $38.10 | 610301 |
| 2025-07-01 | 37.55 | $38.37 | 853522 |
| 2025-06-30 | 37.41 | $37.95 | 479800 |
| 2025-06-27 | 37.35 | $37.64 | 1.1M |
| 2025-06-26 | 37.34 | $37.72 | 683000 |
| 2025-06-25 | 37.32 | $37.56 | 579500 |
| 2025-06-24 | 37.33 | $38.04 | 682600 |
| 2025-06-23 | 37.24 | $38.19 | 499100 |
| 2025-06-20 | 37.11 | $37.43 | 1.8M |
| 2025-06-18 | 37.13 | $37.50 | 974384 |
| 2025-06-17 | 37.14 | $37.23 | 862500 |
| 2025-06-16 | 37.21 | $36.94 | 577828 |
| 2025-06-13 | 37.35 | $37.31 | 592941 |
| 2025-06-12 | 37.45 | $37.87 | 566413 |
| 2025-06-11 | 37.45 | $37.94 | 708529 |
| 2025-06-10 | 37.44 | $37.80 | 462805 |
| 2025-06-09 | 37.46 | $37.31 | 447000 |
| 2025-06-06 | 37.59 | $37.31 | 454806 |
| 2025-06-05 | 37.75 | $37.20 | 506540 |
| 2025-06-04 | 37.97 | $37.28 | 388600 |
| 2025-06-03 | 38.20 | $38.29 | 425917 |
| 2025-06-02 | 38.27 | $38.35 | 526530 |
| 2025-05-30 | 38.34 | $38.51 | 729208 |
| 2025-05-29 | 38.38 | $38.40 | 565901 |
| 2025-05-28 | 38.47 | $38.09 | 499909 |
| 2025-05-27 | 38.63 | $38.82 | 627500 |
| 2025-05-23 | 38.68 | $38.47 | 481142 |
| 2025-05-22 | 38.81 | $38.16 | 461200 |
| 2025-05-21 | 39.02 | $38.52 | 490700 |
| 2025-05-20 | 39.21 | $39.21 | 970547 |
| 2025-05-19 | 39.28 | $39.13 | 1.8M |
| 2025-05-16 | 39.38 | $38.95 | 523007 |
| 2025-05-15 | 39.53 | $38.36 | 561323 |
| 2025-05-14 | 39.84 | $37.47 | 934100 |
| 2025-05-13 | 40.40 | $37.93 | 1.0M |
| 2025-05-12 | 40.94 | $39.24 | 1.5M |
| 2025-05-09 | 41.29 | $40.00 | 824001 |
| 2025-05-08 | 41.54 | $40.50 | 710627 |
| 2025-05-07 | 41.73 | $41.00 | 1.0M |
| 2025-05-06 | 41.83 | $41.80 | 1.3M |
| 2025-05-05 | 41.78 | $41.95 | 1.2M |
| 2025-05-02 | 41.69 | $41.76 | 539900 |
| 2025-05-01 | 41.62 | $41.23 | 481883 |
| 2025-04-30 | 41.65 | $41.47 | 669400 |
| 2025-04-29 | 41.63 | $41.56 | 614000 |
| 2025-04-28 | 41.59 | $41.33 | 442718 |
| 2025-04-25 | 41.58 | $41.10 | 493500 |
| 2025-04-24 | 41.62 | $41.26 | 484700 |
| 2025-04-23 | 41.62 | $41.51 | 562425 |
| 2025-04-22 | 41.58 | $41.86 | 601500 |
| 2025-04-21 | 41.44 | $41.21 | 668800 |
| 2025-04-17 | 41.42 | $41.84 | 531623 |
| 2025-04-16 | 41.26 | $41.60 | 613831 |
| 2025-04-15 | 41.12 | $41.69 | 725303 |
| 2025-04-14 | 40.93 | $41.29 | 1.0M |
| 2025-04-11 | 40.80 | $40.48 | 461061 |
| 2025-04-10 | 40.81 | $40.14 | 958111 |
| 2025-04-09 | 40.89 | $39.71 | 990338 |
| 2025-04-08 | 41.07 | $39.55 | 873900 |
| 2025-04-07 | 41.32 | $39.56 | 1.2M |
| 2025-04-04 | 41.59 | $40.71 | 1.2M |
| 2025-04-03 | 41.66 | $42.38 | 1.1M |
| 2025-04-02 | 41.38 | $42.43 | 542500 |
| 2025-04-01 | 41.05 | $42.26 | 1.1M |
| 2025-03-31 | 40.68 | $41.87 | 1.1M |
| 2025-03-28 | 40.34 | $41.01 | 2.4M |
| 2025-03-27 | 40.12 | $40.04 | 1.2M |
| 2025-03-26 | 40.07 | $39.95 | 663907 |
| 2025-03-25 | 40.02 | $39.65 | 833083 |
| 2025-03-24 | 40.03 | $39.71 | 743337 |
| 2025-03-21 | 40.02 | $39.70 | 4.0M |
| 2025-03-20 | 40.01 | $40.00 | 1.0M |
| 2025-03-19 | 39.92 | $39.59 | 679438 |
| 2025-03-18 | 39.91 | $39.72 | 1.0M |
| 2025-03-17 | 39.86 | $39.99 | 846300 |
| 2025-03-14 | 39.74 | $39.95 | 877200 |
| 2025-03-13 | 39.61 | $39.03 | 929800 |
| 2025-03-12 | 39.64 | $38.82 | 864012 |
| 2025-03-11 | 39.72 | $39.31 | 1.4M |
| 2025-03-10 | 39.70 | $39.66 | 1.5M |
| 2025-03-07 | 39.61 | $39.70 | 851900 |
| 2025-03-06 | 39.48 | $39.06 | 817511 |
| 2025-03-05 | 39.46 | $39.49 | 837020 |
| 2025-03-04 | 39.34 | $39.80 | 1.2M |
| 2025-03-03 | 39.14 | $39.92 | 936805 |
| 2025-02-28 | 38.87 | $39.97 | 1.1M |
| 2025-02-27 | 38.54 | $39.89 | 1.1M |
| 2025-02-26 | 38.17 | $39.91 | 1.1M |
| 2025-02-25 | 37.73 | $38.65 | 651500 |
| 2025-02-24 | 37.49 | $38.25 | 646863 |
| 2025-02-21 | 37.29 | $37.94 | 493808 |
| 2025-02-20 | 37.12 | $37.49 | 429541 |
| 2025-02-19 | 37.02 | $37.41 | 450824 |
| 2025-02-18 | 36.92 | $37.11 | 371646 |
| 2025-02-14 | 36.86 | $36.77 | 306900 |
| 2025-02-13 | 36.87 | $37.25 | 421400 |
| 2025-02-12 | 36.77 | $36.98 | 393749 |
| 2025-02-11 | 36.72 | $37.22 | 353429 |
| 2025-02-10 | 36.60 | $36.76 | 487000 |
| 2025-02-07 | 36.56 | $36.62 | 361400 |
| 2025-02-06 | 36.55 | $36.73 | 340200 |
| 2025-02-05 | 36.51 | $36.85 | 489100 |
| 2025-02-04 | 36.45 | $36.76 | 475600 |
| 2025-02-03 | 36.38 | $36.76 | 470200 |
| 2025-01-31 | 36.31 | $36.62 | 583949 |
| 2025-01-30 | 36.26 | $36.53 | 307601 |
| 2025-01-29 | 36.22 | $36.00 | 399923 |
| 2025-01-28 | 36.29 | $36.49 | 443400 |
| 2025-01-27 | 36.26 | $36.86 | 462700 |
| 2025-01-24 | 36.15 | $35.98 | 402735 |
| 2025-01-23 | 36.22 | $35.82 | 593408 |
| 2025-01-22 | 36.32 | $36.21 | 451246 |
| 2025-01-21 | 36.37 | $37.62 | 476821 |
| 2025-01-17 | 36.12 | $37.21 | 434600 |
| 2025-01-16 | 35.92 | $37.05 | 410837 |
| 2025-01-15 | 35.73 | $36.01 | 368410 |
| 2025-01-14 | 35.73 | $35.94 | 293300 |
| 2025-01-13 | 35.74 | $35.35 | 359431 |
| 2025-01-10 | 35.89 | $35.20 | 543728 |
| 2025-01-08 | 36.09 | $36.54 | 464500 |
| 2025-01-07 | 36.05 | $36.04 | 659334 |
| 2025-01-06 | 36.10 | $35.24 | 599700 |
| 2025-01-03 | 36.34 | $36.59 | 577400 |
| 2025-01-02 | 36.33 | $36.35 | 450600 |
| 2024-12-31 | 36.37 | $36.63 | 424123 |
| 2024-12-30 | 36.37 | $36.67 | 436180 |
| 2024-12-27 | 36.36 | $36.53 | 402300 |
| 2024-12-26 | 36.38 | $36.83 | 382733 |
| 2024-12-24 | 36.34 | $36.66 | 253403 |
| 2024-12-23 | 36.33 | $36.52 | 511446 |
| 2024-12-20 | 36.35 | $36.19 | 1.7M |
| 2024-12-19 | 36.46 | $35.86 | 569016 |
| 2024-12-18 | 36.65 | $35.46 | 683400 |
| 2024-12-17 | 36.96 | $36.74 | 539439 |
| 2024-12-16 | 37.05 | $36.51 | 608300 |
| 2024-12-13 | 37.20 | $36.71 | 616100 |
| 2024-12-12 | 37.34 | $36.48 | 614743 |
| 2024-12-11 | 37.56 | $36.66 | 681900 |
| 2024-12-10 | 37.77 | $37.21 | 456935 |
| 2024-12-09 | 37.90 | $37.42 | 474900 |
| 2024-12-06 | 38.00 | $37.25 | 504824 |
| 2024-12-05 | 38.16 | $37.37 | 280200 |
| 2024-12-04 | 38.32 | $37.51 | 419500 |
| 2024-12-03 | 38.48 | $37.99 | 567029 |
| 2024-12-02 | 38.55 | $38.06 | 573700 |
| 2024-11-29 | 38.63 | $38.69 | 251305 |
| 2024-11-27 | 38.58 | $38.60 | 348300 |
| 2024-11-26 | 38.54 | $38.54 | 421838 |
| 2024-11-25 | 38.50 | $39.23 | 606704 |
| 2024-11-22 | 38.32 | $39.13 | 348500 |
| 2024-11-21 | 38.12 | $39.04 | 381715 |
| 2024-11-20 | 37.90 | $38.52 | 382200 |
| 2024-11-19 | 37.77 | $38.77 | 652042 |
| 2024-11-18 | 37.55 | $38.64 | 704709 |
| 2024-11-15 | 37.33 | $37.75 | 476400 |
| 2024-11-14 | 37.27 | $37.19 | 466049 |
| 2024-11-13 | 37.31 | $37.47 | 429700 |
| 2024-11-12 | 37.30 | $37.68 | 851012 |
| 2024-11-11 | 37.25 | $37.93 | 602600 |
| 2024-11-08 | 37.14 | $37.32 | 628218 |
| 2024-11-07 | 37.14 | $36.55 | 1.0M |
| 2024-11-06 | 37.31 | $37.42 | 873235 |
| 2024-11-05 | 37.32 | $37.23 | 668649 |
| 2024-11-04 | 37.38 | $36.40 | 440700 |
| 2024-11-01 | 37.62 | $36.70 | 407800 |
| 2024-10-31 | 37.84 | $37.48 | 572700 |
| 2024-10-30 | 37.92 | $37.60 | 402200 |
| 2024-10-29 | 38.00 | $37.69 | 392829 |
| 2024-10-28 | 38.07 | $38.19 | 236437 |
| 2024-10-25 | 38.05 | $37.78 | 310500 |
| 2024-10-24 | 38.11 | $38.36 | 323301 |
| 2024-10-23 | 38.06 | $38.46 | 299416 |
| 2024-10-22 | 37.98 | $38.54 | 390024 |
| 2024-10-21 | 37.87 | $37.93 | 345200 |
| 2024-10-18 | 37.87 | $37.98 | 296510 |
| 2024-10-17 | 37.87 | $37.89 | 423300 |
| 2024-10-16 | 37.88 | $38.53 | 420806 |
| 2024-10-15 | 37.76 | $38.30 | 491744 |
| 2024-10-14 | 37.67 | $37.98 | 329600 |
| 2024-10-11 | 37.63 | $37.59 | 257327 |
| 2024-10-10 | 37.67 | $37.19 | 319910 |
| 2024-10-09 | 37.81 | $37.41 | 335603 |
| 2024-10-08 | 37.92 | $37.25 | 287200 |
| 2024-10-07 | 38.08 | $37.18 | 335826 |
| 2024-10-04 | 38.29 | $37.88 | 358945 |
| 2024-10-03 | 38.38 | $37.72 | 282819 |
| 2024-10-02 | 38.52 | $38.03 | 421343 |
| 2024-10-01 | 38.61 | $38.65 | 368712 |
| 2024-09-30 | 38.59 | $38.75 | 462400 |
| 2024-09-27 | 38.55 | $38.72 | 352600 |
| 2024-09-26 | 38.51 | $38.19 | 455400 |
| 2024-09-25 | 38.56 | $38.54 | 509606 |
| 2024-09-24 | 38.56 | $38.23 | 375300 |
| 2024-09-23 | 38.62 | $38.62 | 474200 |
| 2024-09-20 | 38.60 | $38.31 | 1.2M |
| 2024-09-19 | 38.65 | $38.34 | 397725 |
| 2024-09-18 | 38.69 | $38.70 | 416856 |
| 2024-09-17 | 38.67 | $38.81 | 399400 |
| 2024-09-16 | 38.62 | $38.97 | 612841 |
| 2024-09-13 | 38.53 | $38.54 | 464400 |
| 2024-09-12 | 38.51 | $37.63 | 544940 |
| 2024-09-11 | 38.68 | $37.80 | 602218 |
| 2024-09-10 | 38.83 | $38.63 | 389232 |
| 2024-09-09 | 38.84 | $38.28 | 437600 |
| 2024-09-06 | 38.92 | $38.41 | 972000 |
| 2024-09-05 | 38.99 | $38.95 | 586445 |
| 2024-09-04 | 38.94 | $39.14 | 412600 |
| 2024-09-03 | 38.85 | $39.08 | 703905 |
| 2024-08-30 | 38.76 | $38.64 | 588000 |
| 2024-08-29 | 38.74 | $38.13 | 324200 |
| 2024-08-28 | 38.82 | $38.38 | 332200 |
| 2024-08-27 | 38.86 | $38.25 | 405100 |
| 2024-08-26 | 38.93 | $39.10 | 285524 |
| 2024-08-23 | 38.83 | $38.90 | 354441 |
| 2024-08-22 | 38.75 | $38.39 | 318800 |
| 2024-08-21 | 38.76 | $38.97 | 346500 |
| 2024-08-20 | 38.65 | $38.53 | 352317 |
| 2024-08-19 | 38.61 | $38.74 | 359900 |
| 2024-08-16 | 38.52 | $38.23 | 279417 |
| 2024-08-15 | 38.52 | $37.93 | 757141 |
| 2024-08-14 | 38.57 | $37.72 | 428800 |
| 2024-08-13 | 38.68 | $37.81 | 505310 |
| 2024-08-12 | 38.78 | $37.74 | 460300 |
| 2024-08-09 | 38.91 | $38.04 | 539900 |
| 2024-08-08 | 38.99 | $38.04 | 796913 |
| 2024-08-07 | 39.07 | $38.26 | 742800 |
| 2024-08-06 | 39.12 | $38.17 | 588000 |
| 2024-08-05 | 39.18 | $37.76 | 624629 |
| 2024-08-02 | 39.34 | $39.64 | 507343 |
| 2024-08-01 | 39.12 | $39.62 | 476600 |
| 2024-07-31 | 38.86 | $39.18 | 1.0M |
| 2024-07-30 | 38.64 | $39.53 | 518700 |
| 2024-07-29 | 38.30 | $38.95 | 592800 |
| 2024-07-26 | 38.03 | $39.35 | 484300 |
| 2024-07-25 | 37.62 | $39.32 | 1.0M |
| 2024-07-24 | 37.14 | $38.86 | 632500 |
| 2024-07-23 | 36.69 | $38.00 | 649900 |
| 2024-07-22 | 36.33 | $37.72 | 518324 |
| 2024-07-19 | 35.98 | $36.76 | 440200 |
| 2024-07-18 | 35.77 | $37.39 | 508100 |
| 2024-07-17 | 35.39 | $37.30 | 700406 |
| 2024-07-16 | 34.96 | $36.88 | 469513 |
| 2024-07-15 | 34.56 | $35.79 | 403239 |
| 2024-07-12 | 34.32 | $36.05 | 457400 |
| 2024-07-11 | 33.99 | $35.69 | 414723 |
| 2024-07-10 | 33.69 | $34.31 | 326045 |
| 2024-07-09 | 33.63 | $33.90 | 537111 |
| 2024-07-08 | 33.65 | $33.57 | 350100 |
| 2024-07-05 | 33.75 | $33.76 | 308300 |
| 2024-07-03 | 33.83 | $33.88 | 201201 |
| 2024-07-02 | 33.90 | $33.96 | 414600 |
| 2024-07-01 | 33.97 | $34.20 | 493303 |
| 2024-06-28 | 34.01 | $34.61 | 1.1M |
| 2024-06-27 | 33.97 | $34.37 | 679731 |
| 2024-06-26 | 33.98 | $33.88 | 815841 |
| 2024-06-25 | 34.10 | $34.00 | 445232 |
| 2024-06-24 | 34.21 | $34.48 | 475300 |
| 2024-06-21 | 34.25 | $33.70 | 1.2M |
| 2024-06-20 | 34.47 | $33.82 | 416736 |
| 2024-06-18 | 34.69 | $34.05 | 382600 |
| 2024-06-17 | 34.91 | $34.18 | 401848 |
| 2024-06-14 | 35.14 | $34.20 | 476900 |
| 2024-06-13 | 35.41 | $34.60 | 347634 |
| 2024-06-12 | 35.64 | $34.72 | 473700 |
| 2024-06-11 | 35.89 | $34.93 | 438127 |
| 2024-06-10 | 36.13 | $35.03 | 470903 |
| 2024-06-07 | 36.39 | $35.04 | 565100 |
| 2024-06-06 | 36.69 | $35.53 | 433800 |
| 2024-06-05 | 36.93 | $35.93 | 359269 |
| 2024-06-04 | 37.13 | $36.44 | 408824 |
| 2024-06-03 | 37.26 | $36.64 | 406811 |
| 2024-05-31 | 37.36 | $36.98 | 771319 |
| 2024-05-30 | 37.40 | $36.26 | 594115 |
| 2024-05-29 | 37.60 | $36.04 | 273000 |
| 2024-05-28 | 37.87 | $36.45 | 327148 |
| 2024-05-24 | 38.10 | $36.78 | 254000 |
| 2024-05-23 | 38.29 | $36.71 | 436427 |
| 2024-05-22 | 38.53 | $37.56 | 424500 |
| 2024-05-21 | 38.61 | $38.30 | 354800 |
| 2024-05-20 | 38.55 | $38.32 | 430200 |
| 2024-05-17 | 38.46 | $38.38 | 358700 |
| 2024-05-16 | 38.34 | $38.44 | 441023 |
| 2024-05-15 | 38.19 | $38.20 | 450834 |
| 2024-05-14 | 38.05 | $38.25 | 403934 |
| 2024-05-13 | 37.87 | $38.26 | 407600 |
| 2024-05-10 | 37.66 | $38.42 | 306621 |
| 2024-05-09 | 37.37 | $38.19 | 421803 |
| 2024-05-08 | 37.08 | $37.61 | 424849 |
| 2024-05-07 | 36.85 | $37.75 | 435006 |
| 2024-05-06 | 36.56 | $37.38 | 373600 |
| 2024-05-03 | 36.29 | $37.30 | 514300 |
| 2024-05-02 | 36.00 | $36.79 | 478100 |
| 2024-05-01 | 35.75 | $36.64 | 809700 |
| 2024-04-30 | 35.50 | $35.98 | 668655 |
| 2024-04-29 | 35.34 | $35.72 | 518300 |
| 2024-04-26 | 35.21 | $35.55 | 475633 |
| 2024-04-25 | 35.10 | $35.58 | 400300 |
| 2024-04-24 | 34.95 | $35.79 | 539500 |
| 2024-04-23 | 34.74 | $35.58 | 386300 |
| 2024-04-22 | 34.53 | $35.35 | 432739 |
| 2024-04-19 | 34.34 | $35.08 | 411330 |
| 2024-04-18 | 34.18 | $34.36 | 480849 |
| 2024-04-17 | 34.14 | $33.73 | 310000 |
| 2024-04-16 | 34.22 | $33.11 | 294900 |
| 2024-04-15 | 34.45 | $33.84 | 389542 |
| 2024-04-12 | 34.57 | $34.00 | 336712 |
| 2024-04-11 | 34.66 | $34.14 | 328746 |
| 2024-04-10 | 34.74 | $33.88 | 556500 |
| 2024-04-09 | 34.89 | $35.31 | 363900 |
| 2024-04-08 | 34.75 | $35.44 | 738700 |
| 2024-04-05 | 34.57 | $34.60 | 407302 |
| 2024-04-04 | 34.53 | $34.62 | 362400 |
| 2024-04-03 | 34.48 | $34.66 | 433031 |
| 2024-04-02 | 34.41 | $35.05 | 495507 |
| 2024-04-01 | 34.25 | $34.70 | 410700 |
| 2024-03-28 | 34.13 | $35.02 | 482500 |
| 2024-03-27 | 33.92 | $34.68 | 474893 |
| 2024-03-26 | 33.76 | $33.70 | 325100 |
| 2024-03-25 | 33.77 | $33.74 | 240651 |
| 2024-03-22 | 33.77 | $33.67 | 335500 |
| 2024-03-21 | 33.80 | $33.80 | 565421 |
| 2024-03-20 | 33.80 | $33.71 | 427136 |
| 2024-03-19 | 33.81 | $33.61 | 378123 |
| 2024-03-18 | 33.85 | $33.60 | 498300 |
| 2024-03-15 | 33.90 | $33.94 | 968900 |
| 2024-03-14 | 33.89 | $33.74 | 435744 |
| 2024-03-13 | 33.91 | $34.26 | 377527 |
| 2024-03-12 | 33.83 | $34.44 | 436200 |
| 2024-03-11 | 33.70 | $34.54 | 424200 |
| 2024-03-08 | 33.53 | $34.10 | 500443 |
| 2024-03-07 | 33.42 | $34.02 | 634000 |
| 2024-03-06 | 33.31 | $33.34 | 585278 |
| 2024-03-05 | 33.33 | $33.50 | 606501 |
| 2024-03-04 | 33.31 | $33.47 | 738000 |
| 2024-03-01 | 33.31 | $33.31 | 670200 |
| 2024-02-29 | 33.34 | $33.20 | 855900 |
| 2024-02-28 | 33.39 | $33.49 | 608300 |
| 2024-02-27 | 33.40 | $33.78 | 667100 |
| 2024-02-26 | 33.35 | $33.23 | 536016 |
| 2024-02-23 | 33.41 | $33.86 | 422321 |
| 2024-02-22 | 33.34 | $33.99 | 692500 |
| 2024-02-21 | 33.25 | $34.33 | 986821 |
| 2024-02-20 | 33.06 | $33.94 | 632400 |
| 2024-02-16 | 32.93 | $33.57 | 579935 |
| 2024-02-15 | 32.86 | $33.71 | 808300 |
| 2024-02-14 | 32.76 | $32.28 | 630300 |
| 2024-02-13 | 32.94 | $32.31 | 1.0M |
| 2024-02-12 | 33.15 | $33.38 | 565700 |
| 2024-02-09 | 33.17 | $33.16 | 428601 |
| 2024-02-08 | 33.24 | $32.90 | 723707 |
| 2024-02-07 | 33.38 | $32.64 | 425300 |
| 2024-02-06 | 33.61 | $32.88 | 438716 |
| 2024-02-05 | 33.82 | $33.08 | 538511 |
| 2024-02-02 | 34.03 | $34.11 | 489900 |
| 2024-02-01 | 34.05 | $34.50 | 489635 |
| 2024-01-31 | 34.00 | $34.01 | 1.3M |
| 2024-01-30 | 34.05 | $34.14 | 437937 |
| 2024-01-29 | 34.08 | $34.21 | 524000 |
| 2024-01-26 | 34.11 | $33.78 | 364800 |
| 2024-01-25 | 34.23 | $33.94 | 716619 |
| 2024-01-24 | 34.34 | $33.40 | 3.0M |
| 2024-01-23 | 34.58 | $34.26 | 861344 |
| 2024-01-22 | 34.69 | $34.05 | 812628 |
| 2024-01-19 | 34.85 | $33.66 | 493622 |
| 2024-01-18 | 35.12 | $33.48 | 646128 |
| 2024-01-17 | 35.48 | $33.93 | 642300 |
| 2024-01-16 | 35.80 | $33.91 | 1.2M |
| 2024-01-12 | 36.18 | $35.69 | 373342 |
| 2024-01-11 | 36.23 | $35.48 | 652100 |
| 2024-01-10 | 36.34 | $36.09 | 281446 |
| 2024-01-09 | 36.33 | $36.21 | 289259 |
| 2024-01-08 | 36.30 | $36.53 | 313399 |
| 2024-01-05 | 36.19 | $36.21 | 464200 |
| 2024-01-04 | 36.12 | $36.20 | 562808 |
| 2024-01-03 | 36.04 | $36.32 | 638101 |
| 2024-01-02 | 35.93 | $36.05 | 573500 |
| 2023-12-29 | 35.84 | $35.74 | 421900 |
| 2023-12-28 | 35.81 | $35.87 | 363149 |
| 2023-12-27 | 35.74 | $35.63 | 332502 |
| 2023-12-26 | 35.71 | $35.98 | 344000 |
| 2023-12-22 | 35.59 | $35.99 | 511841 |
| 2023-12-21 | 35.46 | $35.56 | 696537 |
| 2023-12-20 | 35.38 | $34.77 | 582300 |
| 2023-12-19 | 35.47 | $35.52 | 505735 |
| 2023-12-18 | 35.40 | $34.81 | 435424 |
| 2023-12-15 | 35.47 | $34.87 | 1.4M |
| 2023-12-14 | 35.53 | $35.69 | 1.0M |
| 2023-12-13 | 35.43 | $36.30 | 602624 |
| 2023-12-12 | 35.19 | $35.10 | 372431 |
| 2023-12-11 | 35.15 | $35.05 | 376150 |
| 2023-12-08 | 35.11 | $35.14 | 296600 |
| 2023-12-07 | 35.05 | $35.16 | 415330 |
| 2023-12-06 | 34.97 | $35.22 | 367719 |
| 2023-12-05 | 34.86 | $34.75 | 455120 |
| 2023-12-04 | 34.83 | $35.18 | 490800 |
| 2023-12-01 | 34.70 | $34.91 | 533800 |
| 2023-11-30 | 34.60 | $33.95 | 560710 |
| 2023-11-29 | 34.69 | $33.93 | 577200 |
| 2023-11-28 | 34.79 | $34.26 | 514600 |
| 2023-11-27 | 34.84 | $34.40 | 483925 |
| 2023-11-24 | 34.86 | $34.74 | 379638 |
| 2023-11-22 | 34.81 | $34.78 | 590000 |
| 2023-11-21 | 34.74 | $34.67 | 497812 |
| 2023-11-20 | 34.68 | $34.92 | 583439 |
| 2023-11-17 | 34.55 | $35.09 | 634708 |
| 2023-11-16 | 34.36 | $34.98 | 611512 |
| 2023-11-15 | 34.16 | $35.14 | 963300 |
| 2023-11-14 | 33.89 | $34.90 | 1.0M |
| 2023-11-13 | 33.63 | $33.30 | 476600 |
| 2023-11-10 | 33.66 | $33.46 | 444700 |
| 2023-11-09 | 33.66 | $33.60 | 370003 |
| 2023-11-08 | 33.62 | $33.87 | 440800 |
| 2023-11-07 | 33.52 | $34.66 | 532100 |
| 2023-11-06 | 33.24 | $34.94 | 632416 |
| 2023-11-03 | 32.85 | $35.04 | 666800 |
| 2023-11-02 | 32.38 | $34.34 | 839024 |
| 2023-11-01 | 31.98 | $33.72 | 1.4M |
| 2023-10-31 | 31.65 | $31.69 | 857439 |
| 2023-10-30 | 31.69 | $32.19 | 637500 |
| 2023-10-27 | 31.64 | $31.83 | 649000 |
| 2023-10-26 | 31.66 | $32.15 | 449900 |
| 2023-10-25 | 31.61 | $31.57 | 577387 |
| 2023-10-24 | 31.69 | $31.41 | 439116 |
| 2023-10-23 | 31.81 | $31.10 | 444529 |
| 2023-10-20 | 32.03 | $31.50 | 569103 |
| 2023-10-19 | 32.19 | $32.06 | 508100 |
| 2023-10-18 | 32.27 | $32.68 | 387933 |
| 2023-10-17 | 32.23 | $33.10 | 618700 |
| 2023-10-16 | 32.10 | $33.14 | 630600 |
| 2023-10-13 | 31.95 | $32.73 | 302900 |
| 2023-10-12 | 31.85 | $32.35 | 392203 |
| 2023-10-11 | 31.83 | $32.74 | 354204 |
| 2023-10-10 | 31.73 | $32.17 | 353800 |
| 2023-10-09 | 31.73 | $32.04 | 520916 |
| 2023-10-06 | 31.77 | $31.94 | 640922 |
| 2023-10-05 | 31.84 | $31.72 | 640812 |
| 2023-10-04 | 31.97 | $31.69 | 519100 |
| 2023-10-03 | 32.14 | $31.33 | 991500 |
| 2023-10-02 | 32.41 | $31.07 | 956600 |
| 2023-09-29 | 32.79 | $32.37 | 1.3M |
| 2023-09-28 | 32.96 | $32.10 | 1.0M |
| 2023-09-27 | 33.22 | $32.35 | 597618 |
| 2023-09-26 | 33.46 | $32.65 | 745400 |
| 2023-09-25 | 33.69 | $33.54 | 488322 |
| 2023-09-22 | 33.77 | $33.83 | 486684 |
| 2023-09-21 | 33.80 | $33.94 | 603535 |
| 2023-09-20 | 33.82 | $34.45 | 389416 |
| 2023-09-19 | 33.73 | $34.51 | 638500 |
| 2023-09-18 | 33.62 | $34.52 | 759300 |
| 2023-09-15 | 33.50 | $34.89 | 2.3M |
| 2023-09-14 | 33.28 | $34.78 | 650900 |
| 2023-09-13 | 33.05 | $34.25 | 761138 |
| 2023-09-12 | 32.90 | $34.22 | 683831 |
| 2023-09-11 | 32.74 | $34.09 | 733126 |
| 2023-09-08 | 32.59 | $33.65 | 650827 |
| 2023-09-07 | 32.51 | $33.36 | 758853 |
| 2023-09-06 | 32.49 | $32.92 | 470800 |
| 2023-09-05 | 32.57 | $32.83 | 538500 |
| 2023-09-01 | 32.69 | $33.36 | 505800 |
| 2023-08-31 | 32.73 | $33.29 | 650500 |
| 2023-08-30 | 32.79 | $33.55 | 643800 |
| 2023-08-29 | 32.82 | $33.62 | 686800 |
| 2023-08-28 | 32.85 | $33.51 | 782727 |
| 2023-08-25 | 32.92 | $33.33 | 1.0M |
| 2023-08-24 | 33.05 | $32.42 | 621838 |
| 2023-08-23 | 33.40 | $32.60 | 886014 |
| 2023-08-22 | 33.79 | $32.74 | 609500 |
| 2023-08-21 | 34.21 | $33.06 | 1.3M |
| 2023-08-18 | 34.64 | $33.70 | 502600 |
| 2023-08-17 | 35.02 | $33.48 | 619002 |
| 2023-08-16 | 35.51 | $34.07 | 547806 |
| 2023-08-15 | 35.97 | $33.95 | 666011 |
| 2023-08-14 | 36.53 | $35.46 | 814800 |
| 2023-08-11 | 36.87 | $36.33 | 521725 |
| 2023-08-10 | 37.08 | $36.34 | 523644 |
| 2023-08-09 | 37.34 | $36.72 | 539931 |
| 2023-08-08 | 37.55 | $36.76 | 479047 |
| 2023-08-07 | 37.80 | $37.05 | 611600 |
| 2023-08-04 | 38.03 | $37.04 | 572700 |
| 2023-08-03 | 38.30 | $37.75 | 667020 |
| 2023-08-02 | 38.47 | $38.68 | 1.3M |
| 2023-08-01 | 38.47 | $37.51 | 1.1M |
| 2023-07-31 | 38.72 | $38.64 | 10.0M |
| 2023-07-28 | 38.78 | $38.96 | 863734 |
| 2023-07-27 | 38.78 | $38.90 | 846800 |
| 2023-07-26 | 38.79 | $39.38 | 616602 |
| 2023-07-25 | 38.71 | $39.41 | 673046 |
| 2023-07-24 | 38.61 | $39.53 | 639433 |
| 2023-07-21 | 38.47 | $39.58 | 948700 |
| 2023-07-20 | 38.30 | $39.57 | 586800 |
| 2023-07-19 | 38.11 | $38.95 | 685125 |
| 2023-07-18 | 38.02 | $38.74 | 815800 |
| 2023-07-17 | 37.97 | $38.47 | 710900 |
| 2023-07-14 | 37.97 | $38.65 | 867400 |
| 2023-07-13 | 37.94 | $38.96 | 760100 |
| 2023-07-12 | 37.85 | $38.77 | 1.2M |
| 2023-07-11 | 37.79 | $37.45 | 663846 |
| 2023-07-10 | 38.01 | $36.90 | 1.0M |
| 2023-07-07 | 38.38 | $37.35 | 2.4M |
| 2023-07-06 | 38.73 | $38.64 | 469985 |
| 2023-07-05 | 38.86 | $39.14 | 658400 |
| 2023-07-03 | 38.92 | $39.09 | 273519 |
| 2023-06-30 | 39.00 | $39.27 | 457500 |
| 2023-06-29 | 39.06 | $39.44 | 382500 |
| 2023-06-28 | 39.10 | $39.15 | 867924 |
| 2023-06-27 | 39.22 | $39.07 | 404742 |
| 2023-06-26 | 39.38 | $38.86 | 521249 |
| 2023-06-23 | 39.61 | $38.42 | 625400 |
| 2023-06-22 | 39.99 | $39.44 | 615500 |
| 2023-06-21 | 40.21 | $40.00 | 507003 |
| 2023-06-20 | 40.35 | $40.00 | 617440 |
| 2023-06-16 | 40.52 | $40.38 | 1.1M |
| 2023-06-15 | 40.65 | $40.08 | 1.2M |
| 2023-06-14 | 40.86 | $39.93 | 758367 |
| 2023-06-13 | 41.15 | $40.45 | 738115 |
| 2023-06-12 | 41.37 | $41.00 | 1.3M |
| 2023-06-09 | 41.52 | $41.76 | 334200 |
| 2023-06-08 | 41.53 | $42.15 | 377900 |
| 2023-06-07 | 41.47 | $42.37 | 619726 |
| 2023-06-06 | 41.35 | $41.25 | 406101 |
| 2023-06-05 | 41.46 | $41.13 | 397882 |
| 2023-06-02 | 41.61 | $41.57 | 477100 |
| 2023-06-01 | 41.70 | $40.76 | 370445 |
| 2023-05-31 | 41.98 | $41.35 | 516821 |
| 2023-05-30 | 42.18 | $41.60 | 427400 |
| 2023-05-26 | 42.36 | $41.34 | 275016 |
| 2023-05-25 | 42.63 | $41.50 | 278400 |
| 2023-05-24 | 42.92 | $42.00 | 384435 |
| 2023-05-23 | 43.14 | $42.61 | 566800 |
| 2023-05-22 | 43.27 | $42.51 | 583949 |
| 2023-05-19 | 43.45 | $42.43 | 506344 |
| 2023-05-18 | 43.67 | $42.52 | 400300 |
| 2023-05-17 | 43.91 | $42.77 | 714708 |
| 2023-05-16 | 44.13 | $43.03 | 444000 |
| 2023-05-15 | 44.33 | $43.64 | 266900 |
| 2023-05-12 | 44.44 | $44.02 | 245118 |
| 2023-05-11 | 44.48 | $43.77 | 260814 |
| 2023-05-10 | 44.57 | $44.44 | 372500 |
| 2023-05-09 | 44.54 | $44.29 | 296300 |
| 2023-05-08 | 44.52 | $44.39 | 375500 |
| 2023-05-05 | 44.49 | $44.52 | 500200 |
| 2023-05-04 | 44.41 | $44.23 | 343400 |
| 2023-05-03 | 44.38 | $43.66 | 622327 |
| 2023-05-02 | 44.46 | $43.63 | 602700 |
| 2023-05-01 | 44.56 | $44.12 | 408900 |
| 2023-04-28 | 44.57 | $44.07 | 781700 |
| 2023-04-27 | 44.58 | $44.62 | 296025 |
| 2023-04-26 | 44.48 | $43.69 | 348000 |
| 2023-04-25 | 44.55 | $44.56 | 260300 |
| 2023-04-24 | 44.44 | $44.69 | 381600 |
| 2023-04-21 | 44.28 | $44.66 | 534415 |
| 2023-04-20 | 44.10 | $44.23 | 397700 |
| 2023-04-19 | 43.97 | $43.78 | 230246 |
| 2023-04-18 | 43.91 | $43.62 | 227900 |
| 2023-04-17 | 43.88 | $43.80 | 246100 |
| 2023-04-14 | 43.79 | $43.24 | 439400 |
| 2023-04-13 | 43.80 | $44.27 | 357300 |
| 2023-04-12 | 43.60 | $44.54 | 428500 |
| 2023-04-11 | 43.29 | $44.59 | 456400 |
| 2023-04-10 | 42.93 | $44.02 | 439512 |
| 2023-04-06 | 42.62 | $43.97 | 451800 |
| 2023-04-05 | 42.27 | $43.62 | 433454 |
| 2023-04-04 | 41.93 | $42.36 | 272602 |
| 2023-04-03 | 41.80 | $42.19 | 325200 |
| 2023-03-31 | 41.69 | $42.45 | 436100 |
| 2023-03-30 | 41.50 | $42.28 | 337200 |
| 2023-03-29 | 41.32 | $42.13 | 422400 |
| 2023-03-28 | 41.14 | $41.56 | 357627 |
| 2023-03-27 | 41.05 | $41.58 | 424632 |
| 2023-03-24 | 40.94 | $41.13 | 428300 |
| 2023-03-23 | 40.90 | $39.76 | 627130 |
| 2023-03-22 | 41.16 | $40.39 | 593019 |
| 2023-03-21 | 41.31 | $40.98 | 661405 |
| 2023-03-20 | 41.38 | $42.18 | 676701 |
| 2023-03-17 | 41.19 | $41.52 | 1.4M |
| 2023-03-16 | 41.12 | $41.71 | 590700 |
| 2023-03-15 | 40.99 | $41.37 | 977700 |
| 2023-03-14 | 40.92 | $41.31 | 580209 |
| 2023-03-13 | 40.84 | $40.57 | 747136 |
| 2023-03-10 | 40.92 | $40.32 | 498200 |
| 2023-03-09 | 41.05 | $41.10 | 409003 |
| 2023-03-08 | 41.05 | $41.33 | 486400 |
| 2023-03-07 | 40.99 | $40.90 | 487700 |
| 2023-03-06 | 41.02 | $41.32 | 633800 |
| 2023-03-03 | 40.96 | $41.53 | 492421 |
| 2023-03-02 | 40.85 | $41.25 | 512328 |
| 2023-03-01 | 40.79 | $40.59 | 556640 |
| 2023-02-28 | 40.85 | $41.12 | 1.0M |
| 2023-02-27 | 40.81 | $41.37 | 559302 |
| 2023-02-24 | 40.71 | $41.43 | 532433 |
| 2023-02-23 | 40.59 | $41.69 | 840900 |
| 2023-02-22 | 40.40 | $41.77 | 1.8M |
| 2023-02-21 | 40.16 | $40.68 | 917200 |
| 2023-02-17 | 40.11 | $40.76 | 591743 |
| 2023-02-16 | 40.04 | $39.93 | 702546 |
| 2023-02-15 | 40.14 | $39.87 | 498511 |
| 2023-02-14 | 40.27 | $39.95 | 725000 |
| 2023-02-13 | 40.41 | $40.31 | 539000 |
| 2023-02-10 | 40.50 | $39.97 | 722900 |
| 2023-02-09 | 40.68 | $39.42 | 981347 |
| 2023-02-08 | 41.00 | $40.60 | 569923 |
| 2023-02-07 | 41.14 | $42.05 | 622520 |
| 2023-02-06 | 40.99 | $41.54 | 925044 |
| 2023-02-03 | 40.92 | $41.44 | 791300 |
| 2023-02-02 | 40.88 | $41.98 | 1.0M |
| 2023-02-01 | 40.71 | $41.10 | 1.9M |
| 2023-01-31 | 40.70 | $39.90 | 12.2M |
| 2023-01-30 | 40.95 | $39.48 | 1.3M |
| 2023-01-27 | 41.34 | $39.98 | 1.1M |
| 2023-01-26 | 41.68 | $40.60 | 1.7M |
| 2023-01-25 | 41.95 | $40.81 | 2.0M |
| 2023-01-24 | 42.22 | $41.78 | 959631 |
| 2023-01-23 | 42.32 | $41.20 | 740101 |
| 2023-01-20 | 42.57 | $41.41 | 880500 |
| 2023-01-19 | 42.82 | $41.04 | 831826 |
| 2023-01-18 | 43.18 | $41.49 | 611115 |
| 2023-01-17 | 43.50 | $42.40 | 661225 |
| 2023-01-13 | 43.68 | $42.88 | 530700 |
| 2023-01-12 | 43.78 | $42.84 | 984938 |
| 2023-01-11 | 43.91 | $42.43 | 822712 |
| 2023-01-10 | 44.14 | $42.26 | 1.2M |
| 2023-01-09 | 44.43 | $43.10 | 1.1M |
| 2023-01-06 | 44.59 | $43.54 | 1.4M |
| 2023-01-05 | 44.68 | $43.98 | 969200 |
| 2023-01-04 | 44.68 | $45.10 | 993300 |
| 2023-01-03 | 44.44 | $44.79 | 1.1M |
| 2022-12-30 | 44.21 | $44.34 | 563709 |
| 2022-12-29 | 44.04 | $44.71 | 944300 |
| 2022-12-28 | 43.75 | $43.94 | 744000 |
| 2022-12-27 | 43.58 | $44.50 | 607219 |
| 2022-12-23 | 43.25 | $43.84 | 685900 |
| 2022-12-22 | 43.00 | $42.83 | 753313 |
| 2022-12-21 | 42.92 | $42.59 | 633510 |
| 2022-12-20 | 42.87 | $42.06 | 1.0M |
| 2022-12-19 | 42.91 | $42.32 | 588800 |
| 2022-12-16 | 42.90 | $42.20 | 1.5M |
| 2022-12-15 | 42.91 | $42.45 | 625300 |
| 2022-12-14 | 42.86 | $43.07 | 554141 |
| 2022-12-13 | 42.66 | $43.55 | 1.0M |
| 2022-12-12 | 42.33 | $43.14 | 793442 |
| 2022-12-09 | 42.02 | $42.52 | 485100 |
| 2022-12-08 | 41.78 | $42.79 | 506000 |
| 2022-12-07 | 41.44 | $41.69 | 622900 |
| 2022-12-06 | 41.28 | $41.79 | 730414 |
| 2022-12-05 | 41.06 | $42.31 | 724925 |
| 2022-12-02 | 40.69 | $41.95 | 747300 |
| 2022-12-01 | 40.33 | $41.41 | 762900 |
| 2022-11-30 | 40.02 | $41.28 | 788300 |
| 2022-11-29 | 39.69 | $40.16 | 501900 |
| 2022-11-28 | 39.54 | $40.79 | 738600 |
| 2022-11-25 | 39.23 | $41.00 | 294740 |
| 2022-11-23 | 38.83 | $39.94 | 667341 |
| 2022-11-22 | 38.58 | $39.85 | 658400 |
| 2022-11-21 | 38.31 | $39.34 | 497636 |
| 2022-11-18 | 38.10 | $38.93 | 748711 |
| 2022-11-17 | 37.96 | $37.97 | 437200 |
| 2022-11-16 | 37.99 | $38.62 | 602544 |
| 2022-11-15 | 37.89 | $38.65 | 880111 |
| 2022-11-14 | 37.77 | $38.20 | 552400 |
| 2022-11-11 | 37.72 | $38.58 | 614342 |
| 2022-11-10 | 37.60 | $39.00 | 761400 |
| 2022-11-09 | 37.36 | $36.87 | 984619 |
| 2022-11-08 | 37.55 | $36.58 | 635300 |
| 2022-11-07 | 37.83 | $36.87 | 929800 |
| 2022-11-04 | 38.09 | $37.12 | 665400 |
| 2022-11-03 | 38.35 | $36.52 | 943020 |
| 2022-11-02 | 38.77 | $36.88 | 1.1M |
| 2022-11-01 | 39.19 | $37.66 | 2.0M |
| 2022-10-31 | 39.51 | $41.03 | 531734 |
| 2022-10-28 | 39.18 | $41.12 | 449501 |
| 2022-10-27 | 38.77 | $40.41 | 278418 |
| 2022-10-26 | 38.45 | $39.79 | 491000 |
| 2022-10-25 | 38.20 | $39.78 | 354331 |
| 2022-10-24 | 37.92 | $38.90 | 397245 |
| 2022-10-21 | 37.79 | $38.93 | 332531 |
| 2022-10-20 | 37.63 | $38.14 | 336435 |
| 2022-10-19 | 37.62 | $38.88 | 345324 |
| 2022-10-18 | 37.46 | $38.86 | 351800 |
| 2022-10-17 | 37.28 | $38.24 | 489748 |
| 2022-10-14 | 37.21 | $37.57 | 328612 |
| 2022-10-13 | 37.28 | $38.31 | 427400 |
| 2022-10-12 | 37.20 | $36.93 | 353100 |
| 2022-10-11 | 37.42 | $37.79 | 429334 |
| 2022-10-10 | 37.49 | $36.91 | 390300 |
| 2022-10-07 | 37.77 | $36.57 | 389241 |
| 2022-10-06 | 38.18 | $37.39 | 406520 |
| 2022-10-05 | 38.48 | $38.21 | 352721 |
| 2022-10-04 | 38.67 | $38.79 | 414600 |
| 2022-10-03 | 38.77 | $38.21 | 406600 |
| 2022-09-30 | 39.01 | $37.05 | 554436 |
| 2022-09-29 | 39.55 | $38.57 | 393000 |
| 2022-09-28 | 39.85 | $39.47 | 584925 |
| 2022-09-27 | 40.02 | $38.95 | 576112 |
| 2022-09-26 | 40.34 | $40.02 | 557806 |
| 2022-09-23 | 40.47 | $41.42 | 840300 |
| 2022-09-22 | 40.34 | $40.33 | 319300 |
| 2022-09-21 | 40.43 | $40.14 | 270215 |
| 2022-09-20 | 40.57 | $40.40 | 259227 |
| 2022-09-19 | 40.68 | $40.82 | 316316 |
| 2022-09-16 | 40.72 | $40.80 | 845619 |
| 2022-09-15 | 40.78 | $40.22 | 434029 |
| 2022-09-14 | 40.98 | $40.74 | 409321 |
| 2022-09-13 | 41.10 | $40.75 | 332745 |
| 2022-09-12 | 41.24 | $41.74 | 475400 |
| 2022-09-09 | 41.20 | $41.13 | 228400 |
| 2022-09-08 | 41.29 | $40.75 | 278211 |
| 2022-09-07 | 41.47 | $40.88 | 438218 |
| 2022-09-06 | 41.65 | $40.29 | 307533 |
| 2022-09-02 | 42.00 | $40.66 | 332927 |
| 2022-09-01 | 42.32 | $41.26 | 388000 |
| 2022-08-31 | 42.57 | $40.63 | 466400 |
| 2022-08-30 | 42.99 | $41.29 | 284800 |
| 2022-08-29 | 43.34 | $42.19 | 324728 |
| 2022-08-26 | 43.56 | $42.64 | 266621 |
| 2022-08-25 | 43.72 | $42.83 | 370821 |
| 2022-08-24 | 43.86 | $42.74 | 287624 |
| 2022-08-23 | 44.03 | $43.12 | 214501 |
| 2022-08-22 | 44.15 | $43.60 | 273001 |
| 2022-08-19 | 44.19 | $44.63 | 255148 |
| 2022-08-18 | 44.01 | $44.60 | 301236 |
| 2022-08-17 | 43.80 | $44.90 | 313800 |
| 2022-08-16 | 43.50 | $44.90 | 323300 |
| 2022-08-15 | 43.14 | $44.17 | 258400 |
| 2022-08-12 | 42.87 | $43.82 | 252100 |
| 2022-08-11 | 42.64 | $42.95 | 210447 |
| 2022-08-10 | 42.55 | $43.21 | 331018 |
| 2022-08-09 | 42.38 | $42.97 | 320600 |
| 2022-08-08 | 42.25 | $42.54 | 452400 |
| 2022-08-05 | 42.17 | $42.07 | 396803 |
| 2022-08-04 | 42.19 | $43.02 | 637936 |
| 2022-08-03 | 42.01 | $42.07 | 478826 |
| 2022-08-02 | 42.00 | $42.96 | 443500 |
| 2022-08-01 | 41.80 | $42.70 | 425300 |
| 2022-07-29 | 41.63 | $42.26 | 304800 |
| 2022-07-28 | 41.52 | $42.30 | 202635 |
| 2022-07-27 | 41.38 | $41.28 | 333400 |
| 2022-07-26 | 41.44 | $41.50 | 364600 |
| 2022-07-25 | 41.47 | $41.19 | 369600 |
| 2022-07-22 | 41.57 | $40.82 | 457400 |
| 2022-07-21 | 41.76 | $40.77 | 331800 |
| 2022-07-20 | 42.00 | $41.35 | 412748 |
| 2022-07-19 | 42.15 | $42.01 | 331004 |
| 2022-07-18 | 42.19 | $41.73 | 254800 |
| 2022-07-15 | 42.29 | $42.19 | 340216 |
| 2022-07-14 | 42.32 | $41.87 | 306800 |
| 2022-07-13 | 42.41 | $42.23 | 289500 |
| 2022-07-12 | 42.45 | $42.34 | 261000 |
| 2022-07-11 | 42.46 | $42.52 | 303332 |
| 2022-07-08 | 42.45 | $42.15 | 318725 |
| 2022-07-07 | 42.50 | $42.61 | 292600 |
| 2022-07-06 | 42.47 | $42.89 | 431500 |
| 2022-07-05 | 42.38 | $42.30 | 615100 |
| 2022-07-01 | 42.39 | $44.80 | 483300 |
| 2022-06-30 | 41.88 | $43.51 | 759133 |
| 2022-06-29 | 41.55 | $42.83 | 530888 |
| 2022-06-28 | 41.33 | $43.32 | 485700 |
| 2022-06-27 | 40.96 | $42.51 | 424700 |
| 2022-06-24 | 40.71 | $41.45 | 773045 |
| 2022-06-23 | 40.65 | $40.98 | 301022 |
| 2022-06-22 | 40.69 | $40.42 | 386900 |
| 2022-06-21 | 40.85 | $39.58 | 516900 |
| 2022-06-17 | 41.22 | $39.89 | 995145 |
| 2022-06-16 | 41.59 | $40.28 | 543348 |
| 2022-06-15 | 41.94 | $40.84 | 484200 |
| 2022-06-14 | 42.23 | $40.48 | 697300 |
| 2022-06-13 | 42.64 | $41.22 | 790102 |
| 2022-06-10 | 42.97 | $42.88 | 390200 |
| 2022-06-09 | 43.00 | $42.34 | 476234 |
| 2022-06-08 | 43.15 | $42.70 | 417822 |
| 2022-06-07 | 43.25 | $43.27 | 339500 |
| 2022-06-06 | 43.24 | $43.10 | 456000 |
| 2022-06-03 | 43.27 | $43.04 | 299905 |
| 2022-06-02 | 43.32 | $43.14 | 266800 |
| 2022-06-01 | 43.35 | $43.21 | 366219 |
| 2022-05-31 | 43.38 | $43.44 | 440300 |
| 2022-05-27 | 43.36 | $44.01 | 393600 |
| 2022-05-26 | 43.21 | $43.68 | 308240 |
| 2022-05-25 | 43.11 | $44.09 | 546227 |
| 2022-05-24 | 42.91 | $43.47 | 536943 |
| 2022-05-23 | 42.81 | $43.41 | 414100 |
| 2022-05-20 | 42.70 | $43.17 | 379746 |
| 2022-05-19 | 42.63 | $43.31 | 554023 |
| 2022-05-18 | 42.53 | $43.80 | 639200 |
| 2022-05-17 | 42.30 | $43.68 | 225842 |
| 2022-05-16 | 42.06 | $43.38 | 437600 |
| 2022-05-13 | 41.86 | $42.89 | 426428 |
| 2022-05-12 | 41.72 | $42.59 | 421200 |
| 2022-05-11 | 41.64 | $42.81 | 546013 |
| 2022-05-10 | 41.50 | $42.27 | 416505 |
| 2022-05-09 | 41.46 | $42.38 | 548001 |
| 2022-05-06 | 41.39 | $41.71 | 495048 |
| 2022-05-05 | 41.46 | $40.86 | 482400 |
| 2022-05-04 | 41.73 | $41.73 | 608531 |
| 2022-05-03 | 41.86 | $40.15 | 447400 |
| 2022-05-02 | 42.36 | $40.05 | 419400 |
| 2022-04-29 | 42.96 | $40.57 | 412300 |
| 2022-04-28 | 43.55 | $42.16 | 319824 |
| 2022-04-27 | 43.91 | $42.18 | 420200 |
| 2022-04-26 | 44.32 | $42.86 | 467400 |
| 2022-04-25 | 44.66 | $43.21 | 475100 |
| 2022-04-22 | 44.98 | $44.74 | 402506 |
| 2022-04-21 | 45.03 | $44.71 | 373724 |
| 2022-04-20 | 45.09 | $44.85 | 318900 |
| 2022-04-19 | 45.13 | $44.74 | 525044 |
| 2022-04-18 | 45.20 | $44.53 | 384516 |
| 2022-04-14 | 45.33 | $44.56 | 295000 |
| 2022-04-13 | 45.46 | $44.51 | 479130 |
| 2022-04-12 | 45.63 | $45.18 | 576500 |
| 2022-04-11 | 45.69 | $44.74 | 639827 |
| 2022-04-08 | 45.84 | $45.93 | 633000 |
| 2022-04-07 | 45.76 | $46.05 | 528100 |
| 2022-04-06 | 45.64 | $46.43 | 568405 |
| 2022-04-05 | 45.42 | $45.91 | 420916 |
| 2022-04-04 | 45.27 | $45.44 | 371648 |
| 2022-04-01 | 45.20 | $45.75 | 475528 |
| 2022-03-31 | 45.04 | $45.15 | 488900 |
| 2022-03-30 | 44.99 | $45.56 | 309500 |
| 2022-03-29 | 44.84 | $45.38 | 419949 |
| 2022-03-28 | 44.70 | $45.00 | 364300 |
| 2022-03-25 | 44.62 | $44.85 | 251800 |
| 2022-03-24 | 44.56 | $43.59 | 258000 |
| 2022-03-23 | 44.75 | $43.83 | 403200 |
| 2022-03-22 | 44.92 | $44.18 | 386700 |
| 2022-03-21 | 45.04 | $44.50 | 465200 |
| 2022-03-18 | 45.11 | $43.69 | 1.5M |
| 2022-03-17 | 45.36 | $44.26 | 567249 |
| 2022-03-16 | 45.53 | $44.98 | 681608 |
| 2022-03-15 | 45.57 | $45.45 | 436742 |
| 2022-03-14 | 45.51 | $45.53 | 406200 |
| 2022-03-11 | 45.43 | $45.48 | 285737 |
| 2022-03-10 | 45.33 | $45.67 | 371200 |
| 2022-03-09 | 45.18 | $45.14 | 353100 |
| 2022-03-08 | 45.11 | $45.36 | 448441 |
| 2022-03-07 | 44.98 | $46.46 | 482541 |
| 2022-03-04 | 44.59 | $46.46 | 458700 |
| 2022-03-03 | 44.14 | $45.25 | 498500 |
| 2022-03-02 | 43.86 | $44.55 | 412933 |
| 2022-03-01 | 43.69 | $44.03 | 431200 |
| 2022-02-28 | 43.60 | $44.63 | 602900 |
| 2022-02-25 | 43.37 | $44.41 | 591838 |
| 2022-02-24 | 43.15 | $43.40 | 501600 |
| 2022-02-23 | 43.10 | $42.39 | 583900 |
| 2022-02-22 | 43.26 | $42.50 | 461600 |
| 2022-02-18 | 43.43 | $42.64 | 470200 |
| 2022-02-17 | 43.59 | $42.79 | 258028 |
| 2022-02-16 | 43.74 | $42.79 | 511506 |
| 2022-02-15 | 43.91 | $43.08 | 249900 |
| 2022-02-14 | 44.06 | $42.94 | 417500 |
| 2022-02-11 | 44.25 | $43.16 | 406708 |
| 2022-02-10 | 44.42 | $43.08 | 409100 |
| 2022-02-09 | 44.64 | $44.28 | 289700 |
| 2022-02-08 | 44.63 | $44.29 | 295800 |
| 2022-02-07 | 44.62 | $44.32 | 263800 |
| 2022-02-04 | 44.59 | $44.18 | 255300 |
| 2022-02-03 | 44.58 | $44.26 | 337600 |
| 2022-02-02 | 44.55 | $44.07 | 469400 |
| 2022-02-01 | 44.55 | $44.34 | 471547 |
| 2022-01-31 | 44.49 | $44.46 | 576800 |
| 2022-01-28 | 44.39 | $44.57 | 284400 |
| 2022-01-27 | 44.24 | $43.98 | 351300 |
| 2022-01-26 | 44.19 | $44.13 | 620800 |
| 2022-01-25 | 44.09 | $44.33 | 493200 |
| 2022-01-24 | 43.93 | $44.07 | 542900 |
| 2022-01-21 | 43.79 | $43.76 | 448700 |
| 2022-01-20 | 43.69 | $44.07 | 419600 |
| 2022-01-19 | 43.50 | $43.57 | 364130 |
| 2022-01-18 | 43.39 | $43.91 | 412200 |
| 2022-01-14 | 43.17 | $43.65 | 219731 |
| 2022-01-13 | 42.98 | $43.20 | 301600 |
| 2022-01-12 | 42.84 | $42.68 | 475140 |
| 2022-01-11 | 42.79 | $42.49 | 262700 |
| 2022-01-10 | 42.76 | $42.95 | 263829 |
| 2022-01-07 | 42.62 | $42.98 | 174436 |
| 2022-01-06 | 42.46 | $42.65 | 183335 |
| 2022-01-05 | 42.33 | $42.62 | 197735 |
| 2022-01-04 | 42.18 | $42.75 | 271700 |
| 2022-01-03 | 41.98 | $42.28 | 255120 |
| 2021-12-31 | 41.84 | $42.49 | 289700 |
| 2021-12-30 | 41.63 | $42.36 | 228700 |
| 2021-12-29 | 41.41 | $41.87 | 235500 |
| 2021-12-28 | 41.25 | $41.31 | 185704 |
| 2021-12-27 | 41.19 | $41.32 | 185500 |
| 2021-12-23 | 41.11 | $41.30 | 230800 |
| 2021-12-22 | 41.02 | $41.23 | 337741 |
| 2021-12-21 | 40.93 | $40.39 | 312200 |
| 2021-12-20 | 41.00 | $40.74 | 270800 |
| 2021-12-17 | 41.00 | $41.05 | 1.0M |
| 2021-12-16 | 40.94 | $42.22 | 312300 |
| 2021-12-15 | 40.61 | $41.65 | 469601 |
| 2021-12-14 | 40.35 | $41.03 | 451141 |
| 2021-12-13 | 40.18 | $41.43 | 511900 |
| 2021-12-10 | 39.90 | $40.84 | 272716 |
| 2021-12-09 | 39.70 | $40.30 | 195107 |
| 2021-12-08 | 39.57 | $40.46 | 216900 |
| 2021-12-07 | 39.39 | $40.10 | 309110 |
| 2021-12-06 | 39.27 | $40.32 | 472100 |
| 2021-12-03 | 39.07 | $39.28 | 405015 |
| 2021-12-02 | 39.07 | $39.09 | 331315 |
| 2021-12-01 | 39.10 | $38.90 | 368105 |
| 2021-11-30 | 39.19 | $38.51 | 676614 |
| 2021-11-29 | 39.37 | $39.18 | 314014 |
| 2021-11-26 | 39.45 | $38.84 | 229023 |
| 2021-11-24 | 39.60 | $39.46 | 267134 |
| 2021-11-23 | 39.66 | $39.42 | 336400 |
| 2021-11-22 | 39.73 | $39.53 | 293108 |
| 2021-11-19 | 39.79 | $38.81 | 392725 |
| 2021-11-18 | 40.01 | $38.97 | 329636 |
| 2021-11-17 | 40.24 | $39.91 | 371100 |
| 2021-11-16 | 40.30 | $40.29 | 265908 |
| 2021-11-15 | 40.30 | $40.54 | 284848 |
| 2021-11-12 | 40.24 | $40.23 | 220536 |
| 2021-11-11 | 40.23 | $40.53 | 218100 |
| 2021-11-10 | 40.17 | $40.78 | 244400 |
| 2021-11-09 | 40.03 | $40.14 | 356547 |
| 2021-11-08 | 40.01 | $39.82 | 362400 |
| 2021-11-05 | 40.06 | $40.29 | 324809 |
| 2021-11-04 | 40.01 | $39.72 | 345700 |
| 2021-11-03 | 40.08 | $40.55 | 347500 |
| 2021-11-02 | 39.98 | $40.14 | 283508 |
| 2021-11-01 | 39.95 | $40.66 | 271700 |
| 2021-10-29 | 39.81 | $39.81 | 422205 |
| 2021-10-28 | 39.83 | $40.49 | 300121 |
| 2021-10-27 | 39.71 | $40.55 | 634800 |
| 2021-10-26 | 39.56 | $39.85 | 551200 |
| 2021-10-25 | 39.53 | $39.97 | 413600 |
| 2021-10-22 | 39.47 | $39.49 | 313494 |
| 2021-10-21 | 39.51 | $39.51 | 487600 |
| 2021-10-20 | 39.55 | $39.66 | 572414 |
| 2021-10-19 | 39.57 | $39.19 | 476900 |
| 2021-10-18 | 39.69 | $39.75 | 350600 |
| 2021-10-15 | 39.72 | $40.84 | 3.4M |
| 2021-10-14 | 39.52 | $40.50 | 600918 |
| 2021-10-13 | 39.36 | $39.40 | 515209 |
| 2021-10-12 | 39.42 | $39.00 | 657700 |
| 2021-10-11 | 39.57 | $38.67 | 1.4M |
| 2021-10-08 | 39.82 | $40.37 | 299800 |
| 2021-10-07 | 39.75 | $40.72 | 698000 |
| 2021-10-06 | 39.60 | $41.33 | 442300 |
| 2021-10-05 | 39.30 | $40.59 | 535300 |
| 2021-10-04 | 39.12 | $39.90 | 314042 |
| 2021-10-01 | 39.05 | $38.96 | 384419 |
| 2021-09-30 | 39.18 | $39.12 | 446300 |
| 2021-09-29 | 39.30 | $39.81 | 470537 |
| 2021-09-28 | 39.29 | $39.20 | 340500 |
| 2021-09-27 | 39.42 | $39.43 | 310500 |
| 2021-09-24 | 39.53 | $39.19 | 328835 |
| 2021-09-23 | 39.71 | $39.06 | 321700 |
| 2021-09-22 | 39.96 | $39.32 | 273810 |
| 2021-09-21 | 40.19 | $39.23 | 357000 |
| 2021-09-20 | 40.49 | $39.64 | 390921 |
| 2021-09-17 | 40.75 | $39.92 | 1.0M |
| 2021-09-16 | 40.99 | $39.89 | 349600 |
| 2021-09-15 | 41.29 | $40.48 | 414789 |
| 2021-09-14 | 41.51 | $40.61 | 434435 |
| 2021-09-13 | 41.74 | $40.93 | 297426 |
| 2021-09-10 | 41.95 | $41.21 | 262928 |
| 2021-09-09 | 42.12 | $42.33 | 255300 |
| 2021-09-08 | 42.09 | $42.85 | 324947 |
| 2021-09-07 | 41.95 | $42.33 | 349800 |
| 2021-09-03 | 41.90 | $42.44 | 336400 |
| 2021-09-02 | 41.81 | $42.62 | 353503 |
| 2021-09-01 | 41.68 | $42.20 | 288813 |
| 2021-08-31 | 41.61 | $41.85 | 474520 |
| 2021-08-30 | 41.61 | $41.60 | 390012 |
| 2021-08-27 | 41.67 | $41.43 | 353821 |
| 2021-08-26 | 41.77 | $41.17 | 271800 |
| 2021-08-25 | 41.95 | $41.65 | 580927 |
| 2021-08-24 | 42.06 | $41.87 | 363825 |
| 2021-08-23 | 42.13 | $42.05 | 289002 |
| 2021-08-20 | 42.19 | $42.56 | 475500 |
| 2021-08-19 | 42.15 | $41.84 | 544700 |
| 2021-08-18 | 42.26 | $41.96 | 302912 |
| 2021-08-17 | 42.36 | $42.99 | 291600 |
| 2021-08-16 | 42.26 | $42.26 | 329733 |
| 2021-08-13 | 42.30 | $41.75 | 220900 |
| 2021-08-12 | 42.46 | $41.90 | 201107 |
| 2021-08-11 | 42.61 | $42.19 | 315900 |
| 2021-08-10 | 42.73 | $42.14 | 259000 |
| 2021-08-09 | 42.87 | $42.40 | 271700 |
| 2021-08-06 | 42.99 | $42.67 | 267213 |
| 2021-08-05 | 43.07 | $43.13 | 292026 |
| 2021-08-04 | 43.07 | $42.77 | 674200 |
| 2021-08-03 | 43.14 | $44.24 | 452300 |
| 2021-08-02 | 42.92 | $42.96 | 326500 |
| 2021-07-30 | 42.93 | $42.83 | 426346 |
| 2021-07-29 | 42.97 | $43.35 | 244700 |
| 2021-07-28 | 42.91 | $43.65 | 289626 |
| 2021-07-27 | 42.77 | $43.31 | 316207 |
| 2021-07-26 | 42.69 | $43.33 | 169929 |
| 2021-07-23 | 42.59 | $43.18 | 208603 |
| 2021-07-22 | 42.51 | $42.66 | 186500 |
| 2021-07-21 | 42.53 | $42.90 | 262600 |
| 2021-07-20 | 42.51 | $43.54 | 455846 |
| 2021-07-19 | 42.35 | $42.90 | 372200 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
41.83
2026-07-17
Close Price
$41.79
Vol: 142806
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
31.67
Average
39.23
Maximum
45.97
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 41.83 | $41.79 | 142806 |
| 2026-07-16 | 41.78 | $42.31 | 501627 |
| 2026-07-15 | 41.56 | $41.46 | 487700 |
| 2026-07-14 | 41.54 | $41.82 | 379700 |
| 2026-07-13 | 41.41 | $42.08 | 624300 |
| 2026-07-10 | 41.17 | $41.90 | 420800 |
| 2026-07-09 | 40.93 | $41.15 | 628318 |
| 2026-07-08 | 40.88 | $40.87 | 444187 |
| 2026-07-07 | 40.91 | $41.24 | 533700 |
| 2026-07-06 | 40.82 | $40.66 | 580100 |
| 2026-07-02 | 40.91 | $41.40 | 448631 |
| 2026-07-01 | 40.78 | $40.54 | 651300 |
| 2026-06-30 | 40.89 | $40.91 | 610400 |
| 2026-06-29 | 40.92 | $41.26 | 877137 |
| 2026-06-26 | 40.84 | $41.77 | 2.4M |
| 2026-06-25 | 40.59 | $40.96 | 488700 |
| 2026-06-24 | 40.54 | $41.13 | 793740 |
| 2026-06-23 | 40.44 | $40.68 | 558400 |
| 2026-06-22 | 40.46 | $39.71 | 990700 |
| 2026-06-18 | 40.79 | $39.76 | 1.4M |
| 2026-06-17 | 41.19 | $39.40 | 1.3M |
| 2026-06-16 | 41.79 | $41.02 | 937240 |
| 2026-06-15 | 42.00 | $40.98 | 2.0M |
| 2026-06-12 | 42.27 | $42.43 | 539606 |
| 2026-06-11 | 42.14 | $42.01 | 586974 |
| 2026-06-10 | 42.10 | $42.39 | 782526 |
| 2026-06-09 | 41.93 | $42.06 | 764895 |
| 2026-06-08 | 41.82 | $42.00 | 895300 |
| 2026-06-05 | 41.70 | $42.42 | 731000 |
| 2026-06-04 | 41.42 | $41.61 | 780648 |
| 2026-06-03 | 41.32 | $41.08 | 1.3M |
| 2026-06-02 | 41.38 | $41.85 | 591800 |
| 2026-06-01 | 41.20 | $40.50 | 1.1M |
| 2026-05-29 | 41.40 | $41.47 | 1.8M |
| 2026-05-28 | 41.35 | $41.28 | 639533 |
| 2026-05-27 | 41.33 | $41.71 | 956000 |
| 2026-05-26 | 41.18 | $41.50 | 548700 |
| 2026-05-22 | 41.05 | $41.47 | 540000 |
| 2026-05-21 | 40.91 | $40.92 | 777000 |
| 2026-05-20 | 40.91 | $41.16 | 652916 |
| 2026-05-19 | 40.84 | $40.92 | 715306 |
| 2026-05-18 | 40.82 | $41.19 | 642035 |
| 2026-05-15 | 40.72 | $40.41 | 674400 |
| 2026-05-14 | 40.84 | $41.16 | 330715 |
| 2026-05-13 | 40.75 | $40.79 | 515700 |
| 2026-05-12 | 40.76 | $40.81 | 633300 |
| 2026-05-11 | 40.76 | $40.68 | 516526 |
| 2026-05-08 | 40.81 | $40.82 | 559234 |
| 2026-05-07 | 40.83 | $40.98 | 588946 |
| 2026-05-06 | 40.80 | $40.58 | 515400 |
| 2026-05-05 | 40.89 | $40.93 | 531000 |
| 2026-05-04 | 40.90 | $40.56 | 529063 |
| 2026-05-01 | 41.02 | $40.72 | 472945 |
| 2026-04-30 | 41.11 | $41.10 | 699800 |
| 2026-04-29 | 41.10 | $40.52 | 455000 |
| 2026-04-28 | 41.27 | $41.21 | 400609 |
| 2026-04-27 | 41.26 | $41.05 | 482400 |
| 2026-04-24 | 41.30 | $41.12 | 407718 |
| 2026-04-23 | 41.31 | $41.25 | 382931 |
| 2026-04-22 | 41.29 | $40.13 | 558500 |
| 2026-04-21 | 41.61 | $40.36 | 733041 |
| 2026-04-20 | 41.92 | $41.27 | 538700 |
| 2026-04-17 | 42.00 | $41.75 | 504400 |
| 2026-04-16 | 41.94 | $41.88 | 493817 |
| 2026-04-15 | 41.81 | $41.41 | 438447 |
| 2026-04-14 | 41.80 | $41.70 | 428822 |
| 2026-04-13 | 41.68 | $41.29 | 452615 |
| 2026-04-10 | 41.65 | $41.87 | 390700 |
| 2026-04-09 | 41.43 | $42.09 | 576673 |
| 2026-04-08 | 41.07 | $41.72 | 491432 |
| 2026-04-07 | 40.75 | $41.45 | 536263 |
| 2026-04-06 | 40.44 | $41.00 | 409166 |
| 2026-04-02 | 40.20 | $41.34 | 524000 |
| 2026-04-01 | 39.80 | $40.68 | 422219 |
| 2026-03-31 | 39.53 | $40.14 | 819200 |
| 2026-03-30 | 39.36 | $40.46 | 492249 |
| 2026-03-27 | 39.07 | $39.94 | 425400 |
| 2026-03-26 | 38.88 | $39.60 | 435129 |
| 2026-03-25 | 38.76 | $39.36 | 479133 |
| 2026-03-24 | 38.71 | $39.11 | 483600 |
| 2026-03-23 | 38.74 | $38.79 | 803537 |
| 2026-03-20 | 38.88 | $38.37 | 2.1M |
| 2026-03-19 | 39.20 | $39.54 | 487600 |
| 2026-03-18 | 39.23 | $39.68 | 625314 |
| 2026-03-17 | 39.23 | $39.77 | 433030 |
| 2026-03-16 | 39.21 | $39.93 | 440300 |
| 2026-03-13 | 39.14 | $39.87 | 591212 |
| 2026-03-12 | 39.10 | $39.29 | 545749 |
| 2026-03-11 | 39.24 | $38.93 | 483652 |
| 2026-03-10 | 39.54 | $39.23 | 548244 |
| 2026-03-09 | 39.82 | $39.67 | 668447 |
| 2026-03-06 | 40.03 | $39.66 | 566942 |
| 2026-03-05 | 40.30 | $39.94 | 591800 |
| 2026-03-04 | 40.54 | $40.34 | 561435 |
| 2026-03-03 | 40.72 | $40.07 | 907431 |
| 2026-03-02 | 41.03 | $39.92 | 1.2M |
| 2026-02-27 | 41.45 | $40.62 | 1.1M |
| 2026-02-26 | 41.75 | $39.77 | 1.4M |
| 2026-02-25 | 42.37 | $40.61 | 1.2M |
| 2026-02-24 | 42.86 | $42.65 | 758198 |
| 2026-02-23 | 42.80 | $42.69 | 643900 |
| 2026-02-20 | 42.71 | $42.33 | 604632 |
| 2026-02-19 | 42.70 | $42.11 | 733927 |
| 2026-02-18 | 42.74 | $42.17 | 719155 |
| 2026-02-17 | 42.75 | $42.76 | 830210 |
| 2026-02-13 | 42.58 | $43.08 | 489400 |
| 2026-02-12 | 42.24 | $42.39 | 539142 |
| 2026-02-11 | 42.05 | $41.73 | 495643 |
| 2026-02-10 | 42.00 | $41.51 | 463847 |
| 2026-02-09 | 42.01 | $40.99 | 620800 |
| 2026-02-06 | 42.16 | $41.50 | 660200 |
| 2026-02-05 | 42.18 | $42.40 | 683311 |
| 2026-02-04 | 41.89 | $42.13 | 655105 |
| 2026-02-03 | 41.62 | $42.27 | 707635 |
| 2026-02-02 | 41.23 | $41.41 | 662100 |
| 2026-01-30 | 41.02 | $41.29 | 1.2M |
| 2026-01-29 | 40.78 | $40.79 | 627800 |
| 2026-01-28 | 40.65 | $40.36 | 586342 |
| 2026-01-27 | 40.61 | $40.96 | 629332 |
| 2026-01-26 | 40.36 | $40.24 | 652115 |
| 2026-01-23 | 40.28 | $40.04 | 600200 |
| 2026-01-22 | 40.24 | $40.56 | 738442 |
| 2026-01-21 | 40.01 | $40.33 | 567947 |
| 2026-01-20 | 39.81 | $40.06 | 483093 |
| 2026-01-16 | 39.63 | $40.18 | 746240 |
| 2026-01-15 | 39.38 | $40.09 | 518915 |
| 2026-01-14 | 39.10 | $39.60 | 515505 |
| 2026-01-13 | 38.91 | $39.22 | 509927 |
| 2026-01-12 | 38.80 | $39.08 | 580700 |
| 2026-01-09 | 38.70 | $38.93 | 589836 |
| 2026-01-08 | 38.64 | $39.19 | 464300 |
| 2026-01-07 | 38.48 | $38.96 | 619100 |
| 2026-01-06 | 38.36 | $38.95 | 678228 |
| 2026-01-05 | 38.23 | $38.46 | 714010 |
| 2026-01-02 | 38.23 | $38.72 | 507500 |
| 2025-12-31 | 38.14 | $38.54 | 386946 |
| 2025-12-30 | 38.11 | $38.71 | 368610 |
| 2025-12-29 | 38.02 | $38.63 | 550500 |
| 2025-12-26 | 37.94 | $38.48 | 412004 |
| 2025-12-24 | 37.91 | $38.37 | 313943 |
| 2025-12-23 | 37.91 | $38.41 | 881446 |
| 2025-12-22 | 37.91 | $38.32 | 851644 |
| 2025-12-19 | 37.95 | $37.69 | 2.6M |
| 2025-12-18 | 38.21 | $38.58 | 1.2M |
| 2025-12-17 | 38.26 | $38.79 | 887512 |
| 2025-12-16 | 38.26 | $38.47 | 1.0M |
| 2025-12-15 | 38.38 | $38.79 | 1.3M |
| 2025-12-12 | 38.42 | $38.56 | 1.3M |
| 2025-12-11 | 38.56 | $38.75 | 698966 |
| 2025-12-10 | 38.69 | $38.58 | 851214 |
| 2025-12-09 | 38.90 | $38.44 | 413500 |
| 2025-12-08 | 39.21 | $38.25 | 523400 |
| 2025-12-05 | 39.66 | $38.71 | 525000 |
| 2025-12-04 | 40.07 | $38.61 | 781734 |
| 2025-12-03 | 40.59 | $39.33 | 693026 |
| 2025-12-02 | 41.01 | $39.44 | 753200 |
| 2025-12-01 | 41.47 | $40.66 | 694735 |
| 2025-11-28 | 41.63 | $41.38 | 282100 |
| 2025-11-26 | 41.60 | $41.45 | 1.0M |
| 2025-11-25 | 41.52 | $41.26 | 732526 |
| 2025-11-24 | 41.48 | $41.00 | 840500 |
| 2025-11-21 | 41.50 | $41.21 | 835496 |
| 2025-11-20 | 41.44 | $40.83 | 655701 |
| 2025-11-19 | 41.47 | $40.67 | 1.3M |
| 2025-11-18 | 41.55 | $40.89 | 615341 |
| 2025-11-17 | 41.56 | $40.93 | 573814 |
| 2025-11-14 | 41.55 | $41.11 | 662700 |
| 2025-11-13 | 41.45 | $41.34 | 499847 |
| 2025-11-12 | 41.24 | $41.66 | 773676 |
| 2025-11-11 | 40.87 | $41.86 | 920004 |
| 2025-11-10 | 40.34 | $41.13 | 634851 |
| 2025-11-07 | 39.91 | $40.84 | 764700 |
| 2025-11-06 | 39.46 | $40.42 | 921407 |
| 2025-11-05 | 39.04 | $39.74 | 765054 |
| 2025-11-04 | 38.74 | $38.69 | 764829 |
| 2025-11-03 | 38.70 | $38.14 | 584300 |
| 2025-10-31 | 38.81 | $38.05 | 989106 |
| 2025-10-30 | 38.97 | $38.27 | 631500 |
| 2025-10-29 | 39.10 | $38.27 | 652300 |
| 2025-10-28 | 39.23 | $38.85 | 636620 |
| 2025-10-27 | 39.21 | $39.00 | 542049 |
| 2025-10-24 | 39.11 | $39.17 | 390912 |
| 2025-10-23 | 38.94 | $38.80 | 354084 |
| 2025-10-22 | 38.83 | $39.07 | 512218 |
| 2025-10-21 | 38.60 | $38.87 | 506300 |
| 2025-10-20 | 38.37 | $39.01 | 326921 |
| 2025-10-17 | 38.04 | $38.44 | 337926 |
| 2025-10-16 | 37.81 | $38.39 | 460420 |
| 2025-10-15 | 37.54 | $38.02 | 580812 |
| 2025-10-14 | 37.33 | $37.33 | 383624 |
| 2025-10-13 | 37.28 | $36.84 | 386600 |
| 2025-10-10 | 37.38 | $37.08 | 357046 |
| 2025-10-09 | 37.42 | $37.14 | 372136 |
| 2025-10-08 | 37.44 | $37.51 | 409500 |
| 2025-10-07 | 37.35 | $37.38 | 506541 |
| 2025-10-06 | 37.27 | $37.18 | 448467 |
| 2025-10-03 | 37.23 | $36.97 | 724313 |
| 2025-10-02 | 37.25 | $36.72 | 524300 |
| 2025-10-01 | 37.35 | $37.24 | 532800 |
| 2025-09-30 | 37.31 | $37.81 | 476946 |
| 2025-09-29 | 37.06 | $37.55 | 569530 |
| 2025-09-26 | 36.85 | $37.62 | 522823 |
| 2025-09-25 | 36.56 | $37.07 | 791000 |
| 2025-09-24 | 36.38 | $36.68 | 693800 |
| 2025-09-23 | 36.29 | $36.76 | 602440 |
| 2025-09-22 | 36.15 | $36.59 | 597000 |
| 2025-09-19 | 36.05 | $36.36 | 1.2M |
| 2025-09-18 | 35.99 | $36.41 | 747200 |
| 2025-09-17 | 35.92 | $36.04 | 897204 |
| 2025-09-16 | 35.95 | $35.55 | 691800 |
| 2025-09-15 | 36.14 | $36.03 | 585200 |
| 2025-09-12 | 36.24 | $36.39 | 408600 |
| 2025-09-11 | 36.24 | $36.44 | 560325 |
| 2025-09-10 | 36.24 | $36.23 | 504307 |
| 2025-09-09 | 36.30 | $36.19 | 515100 |
| 2025-09-08 | 36.40 | $36.11 | 754908 |
| 2025-09-05 | 36.54 | $36.87 | 665122 |
| 2025-09-04 | 36.49 | $36.61 | 485700 |
| 2025-09-03 | 36.51 | $36.41 | 694816 |
| 2025-09-02 | 36.59 | $36.46 | 492932 |
| 2025-08-29 | 36.69 | $36.54 | 455748 |
| 2025-08-28 | 36.79 | $36.55 | 560041 |
| 2025-08-27 | 36.91 | $37.05 | 561145 |
| 2025-08-26 | 36.90 | $36.79 | 453200 |
| 2025-08-25 | 36.97 | $36.80 | 422488 |
| 2025-08-22 | 37.06 | $37.31 | 675632 |
| 2025-08-21 | 37.01 | $36.62 | 627700 |
| 2025-08-20 | 37.17 | $36.81 | 672445 |
| 2025-08-19 | 37.30 | $37.15 | 885200 |
| 2025-08-18 | 37.36 | $36.90 | 1.0M |
| 2025-08-15 | 37.52 | $37.29 | 578021 |
| 2025-08-14 | 37.58 | $37.51 | 611600 |
| 2025-08-13 | 37.59 | $37.82 | 885643 |
| 2025-08-12 | 37.50 | $37.84 | 847500 |
| 2025-08-11 | 37.38 | $37.37 | 616700 |
| 2025-08-08 | 37.39 | $37.32 | 1.0M |
| 2025-08-07 | 37.42 | $37.43 | 934600 |
| 2025-08-06 | 37.42 | $36.67 | 1.8M |
| 2025-08-05 | 37.66 | $38.25 | 777108 |
| 2025-08-04 | 37.46 | $38.20 | 557300 |
| 2025-08-01 | 37.22 | $37.52 | 533614 |
| 2025-07-31 | 37.16 | $37.30 | 499600 |
| 2025-07-30 | 37.15 | $37.24 | 777500 |
| 2025-07-29 | 37.17 | $37.12 | 499800 |
| 2025-07-28 | 37.23 | $36.88 | 616100 |
| 2025-07-25 | 37.38 | $37.17 | 502800 |
| 2025-07-24 | 37.48 | $36.96 | 629419 |
| 2025-07-23 | 37.67 | $37.33 | 2.0M |
| 2025-07-22 | 37.78 | $37.91 | 771500 |
| 2025-07-21 | 37.73 | $37.72 | 528200 |
| 2025-07-18 | 37.74 | $37.24 | 837300 |
| 2025-07-17 | 37.90 | $37.54 | 747765 |
| 2025-07-16 | 38.00 | $37.67 | 572319 |
| 2025-07-15 | 38.08 | $37.51 | 456700 |
| 2025-07-14 | 38.23 | $38.06 | 400700 |
| 2025-07-11 | 38.23 | $38.01 | 443959 |
| 2025-07-10 | 38.25 | $38.29 | 508900 |
| 2025-07-09 | 38.18 | $38.27 | 599107 |
| 2025-07-08 | 38.10 | $37.97 | 748300 |
| 2025-07-07 | 38.10 | $38.15 | 751100 |
| 2025-07-03 | 38.04 | $38.36 | 289723 |
| 2025-07-02 | 37.90 | $38.10 | 610301 |
| 2025-07-01 | 37.81 | $38.37 | 853522 |
| 2025-06-30 | 37.61 | $37.95 | 479800 |
| 2025-06-27 | 37.51 | $37.64 | 1.1M |
| 2025-06-26 | 37.49 | $37.72 | 683000 |
| 2025-06-25 | 37.45 | $37.56 | 579500 |
| 2025-06-24 | 37.44 | $38.04 | 682600 |
| 2025-06-23 | 37.29 | $38.19 | 499100 |
| 2025-06-20 | 37.07 | $37.43 | 1.8M |
| 2025-06-18 | 37.05 | $37.50 | 974384 |
| 2025-06-17 | 37.01 | $37.23 | 862500 |
| 2025-06-16 | 37.06 | $36.94 | 577828 |
| 2025-06-13 | 37.22 | $37.31 | 592941 |
| 2025-06-12 | 37.30 | $37.87 | 566413 |
| 2025-06-11 | 37.24 | $37.94 | 708529 |
| 2025-06-10 | 37.16 | $37.80 | 462805 |
| 2025-06-09 | 37.11 | $37.31 | 447000 |
| 2025-06-06 | 37.23 | $37.31 | 454806 |
| 2025-06-05 | 37.38 | $37.20 | 506540 |
| 2025-06-04 | 37.61 | $37.28 | 388600 |
| 2025-06-03 | 37.88 | $38.29 | 425917 |
| 2025-06-02 | 37.90 | $38.35 | 526530 |
| 2025-05-30 | 37.92 | $38.51 | 729208 |
| 2025-05-29 | 37.91 | $38.40 | 565901 |
| 2025-05-28 | 37.94 | $38.09 | 499909 |
| 2025-05-27 | 38.09 | $38.82 | 627500 |
| 2025-05-23 | 38.06 | $38.47 | 481142 |
| 2025-05-22 | 38.15 | $38.16 | 461200 |
| 2025-05-21 | 38.36 | $38.52 | 490700 |
| 2025-05-20 | 38.53 | $39.21 | 970547 |
| 2025-05-19 | 38.53 | $39.13 | 1.8M |
| 2025-05-16 | 38.56 | $38.95 | 523007 |
| 2025-05-15 | 38.68 | $38.36 | 561323 |
| 2025-05-14 | 39.02 | $37.47 | 934100 |
| 2025-05-13 | 39.74 | $37.93 | 1.0M |
| 2025-05-12 | 40.47 | $39.24 | 1.5M |
| 2025-05-09 | 40.96 | $40.00 | 824001 |
| 2025-05-08 | 41.31 | $40.50 | 710627 |
| 2025-05-07 | 41.58 | $41.00 | 1.0M |
| 2025-05-06 | 41.74 | $41.80 | 1.3M |
| 2025-05-05 | 41.69 | $41.95 | 1.2M |
| 2025-05-02 | 41.57 | $41.76 | 539900 |
| 2025-05-01 | 41.48 | $41.23 | 481883 |
| 2025-04-30 | 41.53 | $41.47 | 669400 |
| 2025-04-29 | 41.52 | $41.56 | 614000 |
| 2025-04-28 | 41.47 | $41.33 | 442718 |
| 2025-04-25 | 41.48 | $41.10 | 493500 |
| 2025-04-24 | 41.56 | $41.26 | 484700 |
| 2025-04-23 | 41.59 | $41.51 | 562425 |
| 2025-04-22 | 41.55 | $41.86 | 601500 |
| 2025-04-21 | 41.39 | $41.21 | 668800 |
| 2025-04-17 | 41.39 | $41.84 | 531623 |
| 2025-04-16 | 41.18 | $41.60 | 613831 |
| 2025-04-15 | 40.99 | $41.69 | 725303 |
| 2025-04-14 | 40.73 | $41.29 | 1.0M |
| 2025-04-11 | 40.54 | $40.48 | 461061 |
| 2025-04-10 | 40.55 | $40.14 | 958111 |
| 2025-04-09 | 40.68 | $39.71 | 990338 |
| 2025-04-08 | 40.97 | $39.55 | 873900 |
| 2025-04-07 | 41.36 | $39.56 | 1.2M |
| 2025-04-04 | 41.82 | $40.71 | 1.2M |
| 2025-04-03 | 42.01 | $42.38 | 1.1M |
| 2025-04-02 | 41.69 | $42.43 | 542500 |
| 2025-04-01 | 41.28 | $42.26 | 1.1M |
| 2025-03-31 | 40.81 | $41.87 | 1.1M |
| 2025-03-28 | 40.36 | $41.01 | 2.4M |
| 2025-03-27 | 40.07 | $40.04 | 1.2M |
| 2025-03-26 | 40.02 | $39.95 | 663907 |
| 2025-03-25 | 39.98 | $39.65 | 833083 |
| 2025-03-24 | 40.02 | $39.71 | 743337 |
| 2025-03-21 | 40.04 | $39.70 | 4.0M |
| 2025-03-20 | 40.07 | $40.00 | 1.0M |
| 2025-03-19 | 39.99 | $39.59 | 679438 |
| 2025-03-18 | 40.02 | $39.72 | 1.0M |
| 2025-03-17 | 40.00 | $39.99 | 846300 |
| 2025-03-14 | 39.88 | $39.95 | 877200 |
| 2025-03-13 | 39.74 | $39.03 | 929800 |
| 2025-03-12 | 39.85 | $38.82 | 864012 |
| 2025-03-11 | 40.04 | $39.31 | 1.4M |
| 2025-03-10 | 40.10 | $39.66 | 1.5M |
| 2025-03-07 | 40.05 | $39.70 | 851900 |
| 2025-03-06 | 39.96 | $39.06 | 817511 |
| 2025-03-05 | 40.03 | $39.49 | 837020 |
| 2025-03-04 | 39.98 | $39.80 | 1.2M |
| 2025-03-03 | 39.79 | $39.92 | 936805 |
| 2025-02-28 | 39.50 | $39.97 | 1.1M |
| 2025-02-27 | 39.13 | $39.89 | 1.1M |
| 2025-02-26 | 38.68 | $39.91 | 1.1M |
| 2025-02-25 | 38.11 | $38.65 | 651500 |
| 2025-02-24 | 37.81 | $38.25 | 646863 |
| 2025-02-21 | 37.56 | $37.94 | 493808 |
| 2025-02-20 | 37.36 | $37.49 | 429541 |
| 2025-02-19 | 37.24 | $37.41 | 450824 |
| 2025-02-18 | 37.12 | $37.11 | 371646 |
| 2025-02-14 | 37.06 | $36.77 | 306900 |
| 2025-02-13 | 37.10 | $37.25 | 421400 |
| 2025-02-12 | 36.99 | $36.98 | 393749 |
| 2025-02-11 | 36.93 | $37.22 | 353429 |
| 2025-02-10 | 36.79 | $36.76 | 487000 |
| 2025-02-07 | 36.76 | $36.62 | 361400 |
| 2025-02-06 | 36.76 | $36.73 | 340200 |
| 2025-02-05 | 36.72 | $36.85 | 489100 |
| 2025-02-04 | 36.64 | $36.76 | 475600 |
| 2025-02-03 | 36.57 | $36.76 | 470200 |
| 2025-01-31 | 36.47 | $36.62 | 583949 |
| 2025-01-30 | 36.41 | $36.53 | 307601 |
| 2025-01-29 | 36.35 | $36.00 | 399923 |
| 2025-01-28 | 36.46 | $36.49 | 443400 |
| 2025-01-27 | 36.43 | $36.86 | 462700 |
| 2025-01-24 | 36.28 | $35.98 | 402735 |
| 2025-01-23 | 36.37 | $35.82 | 593408 |
| 2025-01-22 | 36.53 | $36.21 | 451246 |
| 2025-01-21 | 36.61 | $37.62 | 476821 |
| 2025-01-17 | 36.26 | $37.21 | 434600 |
| 2025-01-16 | 35.96 | $37.05 | 410837 |
| 2025-01-15 | 35.65 | $36.01 | 368410 |
| 2025-01-14 | 35.62 | $35.94 | 293300 |
| 2025-01-13 | 35.60 | $35.35 | 359431 |
| 2025-01-10 | 35.77 | $35.20 | 543728 |
| 2025-01-08 | 36.03 | $36.54 | 464500 |
| 2025-01-07 | 35.93 | $36.04 | 659334 |
| 2025-01-06 | 35.97 | $35.24 | 599700 |
| 2025-01-03 | 36.29 | $36.59 | 577400 |
| 2025-01-02 | 36.25 | $36.35 | 450600 |
| 2024-12-31 | 36.28 | $36.63 | 424123 |
| 2024-12-30 | 36.24 | $36.67 | 436180 |
| 2024-12-27 | 36.18 | $36.53 | 402300 |
| 2024-12-26 | 36.16 | $36.83 | 382733 |
| 2024-12-24 | 36.06 | $36.66 | 253403 |
| 2024-12-23 | 35.98 | $36.52 | 511446 |
| 2024-12-20 | 35.95 | $36.19 | 1.7M |
| 2024-12-19 | 36.03 | $35.86 | 569016 |
| 2024-12-18 | 36.24 | $35.46 | 683400 |
| 2024-12-17 | 36.63 | $36.74 | 539439 |
| 2024-12-16 | 36.71 | $36.51 | 608300 |
| 2024-12-13 | 36.89 | $36.71 | 616100 |
| 2024-12-12 | 37.04 | $36.48 | 614743 |
| 2024-12-11 | 37.32 | $36.66 | 681900 |
| 2024-12-10 | 37.60 | $37.21 | 456935 |
| 2024-12-09 | 37.77 | $37.42 | 474900 |
| 2024-12-06 | 37.91 | $37.25 | 504824 |
| 2024-12-05 | 38.14 | $37.37 | 280200 |
| 2024-12-04 | 38.38 | $37.51 | 419500 |
| 2024-12-03 | 38.63 | $37.99 | 567029 |
| 2024-12-02 | 38.77 | $38.06 | 573700 |
| 2024-11-29 | 38.92 | $38.69 | 251305 |
| 2024-11-27 | 38.90 | $38.60 | 348300 |
| 2024-11-26 | 38.89 | $38.54 | 421838 |
| 2024-11-25 | 38.89 | $39.23 | 606704 |
| 2024-11-22 | 38.66 | $39.13 | 348500 |
| 2024-11-21 | 38.42 | $39.04 | 381715 |
| 2024-11-20 | 38.14 | $38.52 | 382200 |
| 2024-11-19 | 37.96 | $38.77 | 652042 |
| 2024-11-18 | 37.66 | $38.64 | 704709 |
| 2024-11-15 | 37.34 | $37.75 | 476400 |
| 2024-11-14 | 37.23 | $37.19 | 466049 |
| 2024-11-13 | 37.28 | $37.47 | 429700 |
| 2024-11-12 | 37.25 | $37.68 | 851012 |
| 2024-11-11 | 37.16 | $37.93 | 602600 |
| 2024-11-08 | 36.96 | $37.32 | 628218 |
| 2024-11-07 | 36.93 | $36.55 | 1.0M |
| 2024-11-06 | 37.13 | $37.42 | 873235 |
| 2024-11-05 | 37.11 | $37.23 | 668649 |
| 2024-11-04 | 37.16 | $36.40 | 440700 |
| 2024-11-01 | 37.48 | $36.70 | 407800 |
| 2024-10-31 | 37.78 | $37.48 | 572700 |
| 2024-10-30 | 37.90 | $37.60 | 402200 |
| 2024-10-29 | 38.01 | $37.69 | 392829 |
| 2024-10-28 | 38.11 | $38.19 | 236437 |
| 2024-10-25 | 38.08 | $37.78 | 310500 |
| 2024-10-24 | 38.17 | $38.36 | 323301 |
| 2024-10-23 | 38.10 | $38.46 | 299416 |
| 2024-10-22 | 37.98 | $38.54 | 390024 |
| 2024-10-21 | 37.82 | $37.93 | 345200 |
| 2024-10-18 | 37.81 | $37.98 | 296510 |
| 2024-10-17 | 37.78 | $37.89 | 423300 |
| 2024-10-16 | 37.78 | $38.53 | 420806 |
| 2024-10-15 | 37.58 | $38.30 | 491744 |
| 2024-10-14 | 37.41 | $37.98 | 329600 |
| 2024-10-11 | 37.32 | $37.59 | 257327 |
| 2024-10-10 | 37.33 | $37.19 | 319910 |
| 2024-10-09 | 37.48 | $37.41 | 335603 |
| 2024-10-08 | 37.60 | $37.25 | 287200 |
| 2024-10-07 | 37.80 | $37.18 | 335826 |
| 2024-10-04 | 38.07 | $37.88 | 358945 |
| 2024-10-03 | 38.18 | $37.72 | 282819 |
| 2024-10-02 | 38.37 | $38.03 | 421343 |
| 2024-10-01 | 38.50 | $38.65 | 368712 |
| 2024-09-30 | 38.47 | $38.75 | 462400 |
| 2024-09-27 | 38.40 | $38.72 | 352600 |
| 2024-09-26 | 38.32 | $38.19 | 455400 |
| 2024-09-25 | 38.39 | $38.54 | 509606 |
| 2024-09-24 | 38.37 | $38.23 | 375300 |
| 2024-09-23 | 38.44 | $38.62 | 474200 |
| 2024-09-20 | 38.40 | $38.31 | 1.2M |
| 2024-09-19 | 38.46 | $38.34 | 397725 |
| 2024-09-18 | 38.52 | $38.70 | 416856 |
| 2024-09-17 | 38.48 | $38.81 | 399400 |
| 2024-09-16 | 38.39 | $38.97 | 612841 |
| 2024-09-13 | 38.24 | $38.54 | 464400 |
| 2024-09-12 | 38.18 | $37.63 | 544940 |
| 2024-09-11 | 38.41 | $37.80 | 602218 |
| 2024-09-10 | 38.63 | $38.63 | 389232 |
| 2024-09-09 | 38.64 | $38.28 | 437600 |
| 2024-09-06 | 38.76 | $38.41 | 972000 |
| 2024-09-05 | 38.86 | $38.95 | 586445 |
| 2024-09-04 | 38.81 | $39.14 | 412600 |
| 2024-09-03 | 38.69 | $39.08 | 703905 |
| 2024-08-30 | 38.55 | $38.64 | 588000 |
| 2024-08-29 | 38.52 | $38.13 | 324200 |
| 2024-08-28 | 38.64 | $38.38 | 332200 |
| 2024-08-27 | 38.71 | $38.25 | 405100 |
| 2024-08-26 | 38.83 | $39.10 | 285524 |
| 2024-08-23 | 38.70 | $38.90 | 354441 |
| 2024-08-22 | 38.60 | $38.39 | 318800 |
| 2024-08-21 | 38.63 | $38.97 | 346500 |
| 2024-08-20 | 38.48 | $38.53 | 352317 |
| 2024-08-19 | 38.44 | $38.74 | 359900 |
| 2024-08-16 | 38.32 | $38.23 | 279417 |
| 2024-08-15 | 38.32 | $37.93 | 757141 |
| 2024-08-14 | 38.42 | $37.72 | 428800 |
| 2024-08-13 | 38.60 | $37.81 | 505310 |
| 2024-08-12 | 38.79 | $37.74 | 460300 |
| 2024-08-09 | 39.02 | $38.04 | 539900 |
| 2024-08-08 | 39.20 | $38.04 | 796913 |
| 2024-08-07 | 39.41 | $38.26 | 742800 |
| 2024-08-06 | 39.58 | $38.17 | 588000 |
| 2024-08-05 | 39.80 | $37.76 | 624629 |
| 2024-08-02 | 40.17 | $39.64 | 507343 |
| 2024-08-01 | 40.00 | $39.62 | 476600 |
| 2024-07-31 | 39.78 | $39.18 | 1.0M |
| 2024-07-30 | 39.62 | $39.53 | 518700 |
| 2024-07-29 | 39.29 | $38.95 | 592800 |
| 2024-07-26 | 39.06 | $39.35 | 484300 |
| 2024-07-25 | 38.62 | $39.32 | 1.0M |
| 2024-07-24 | 38.07 | $38.86 | 632500 |
| 2024-07-23 | 37.53 | $38.00 | 649900 |
| 2024-07-22 | 37.12 | $37.72 | 518324 |
| 2024-07-19 | 36.71 | $36.76 | 440200 |
| 2024-07-18 | 36.49 | $37.39 | 508100 |
| 2024-07-17 | 36.01 | $37.30 | 700406 |
| 2024-07-16 | 35.45 | $36.88 | 469513 |
| 2024-07-15 | 34.90 | $35.79 | 403239 |
| 2024-07-12 | 34.57 | $36.05 | 457400 |
| 2024-07-11 | 34.08 | $35.69 | 414723 |
| 2024-07-10 | 33.61 | $34.31 | 326045 |
| 2024-07-09 | 33.48 | $33.90 | 537111 |
| 2024-07-08 | 33.46 | $33.57 | 350100 |
| 2024-07-05 | 33.54 | $33.76 | 308300 |
| 2024-07-03 | 33.60 | $33.88 | 201201 |
| 2024-07-02 | 33.64 | $33.96 | 414600 |
| 2024-07-01 | 33.68 | $34.20 | 493303 |
| 2024-06-28 | 33.66 | $34.61 | 1.1M |
| 2024-06-27 | 33.52 | $34.37 | 679731 |
| 2024-06-26 | 33.44 | $33.88 | 815841 |
| 2024-06-25 | 33.51 | $34.00 | 445232 |
| 2024-06-24 | 33.58 | $34.48 | 475300 |
| 2024-06-21 | 33.52 | $33.70 | 1.2M |
| 2024-06-20 | 33.72 | $33.82 | 416736 |
| 2024-06-18 | 33.93 | $34.05 | 382600 |
| 2024-06-17 | 34.14 | $34.18 | 401848 |
| 2024-06-14 | 34.37 | $34.20 | 476900 |
| 2024-06-13 | 34.66 | $34.60 | 347634 |
| 2024-06-12 | 34.89 | $34.72 | 473700 |
| 2024-06-11 | 35.15 | $34.93 | 438127 |
| 2024-06-10 | 35.42 | $35.03 | 470903 |
| 2024-06-07 | 35.72 | $35.04 | 565100 |
| 2024-06-06 | 36.09 | $35.53 | 433800 |
| 2024-06-05 | 36.39 | $35.93 | 359269 |
| 2024-06-04 | 36.64 | $36.44 | 408824 |
| 2024-06-03 | 36.79 | $36.64 | 406811 |
| 2024-05-31 | 36.90 | $36.98 | 771319 |
| 2024-05-30 | 36.94 | $36.26 | 594115 |
| 2024-05-29 | 37.21 | $36.04 | 273000 |
| 2024-05-28 | 37.61 | $36.45 | 327148 |
| 2024-05-24 | 37.96 | $36.78 | 254000 |
| 2024-05-23 | 38.27 | $36.71 | 436427 |
| 2024-05-22 | 38.67 | $37.56 | 424500 |
| 2024-05-21 | 38.87 | $38.30 | 354800 |
| 2024-05-20 | 38.87 | $38.32 | 430200 |
| 2024-05-17 | 38.84 | $38.38 | 358700 |
| 2024-05-16 | 38.77 | $38.44 | 441023 |
| 2024-05-15 | 38.65 | $38.20 | 450834 |
| 2024-05-14 | 38.56 | $38.25 | 403934 |
| 2024-05-13 | 38.42 | $38.26 | 407600 |
| 2024-05-10 | 38.22 | $38.42 | 306621 |
| 2024-05-09 | 37.91 | $38.19 | 421803 |
| 2024-05-08 | 37.59 | $37.61 | 424849 |
| 2024-05-07 | 37.36 | $37.75 | 435006 |
| 2024-05-06 | 37.03 | $37.38 | 373600 |
| 2024-05-03 | 36.72 | $37.30 | 514300 |
| 2024-05-02 | 36.36 | $36.79 | 478100 |
| 2024-05-01 | 36.08 | $36.64 | 809700 |
| 2024-04-30 | 35.77 | $35.98 | 668655 |
| 2024-04-29 | 35.59 | $35.72 | 518300 |
| 2024-04-26 | 35.44 | $35.55 | 475633 |
| 2024-04-25 | 35.31 | $35.58 | 400300 |
| 2024-04-24 | 35.14 | $35.79 | 539500 |
| 2024-04-23 | 34.86 | $35.58 | 386300 |
| 2024-04-22 | 34.58 | $35.35 | 432739 |
| 2024-04-19 | 34.31 | $35.08 | 411330 |
| 2024-04-18 | 34.06 | $34.36 | 480849 |
| 2024-04-17 | 33.99 | $33.73 | 310000 |
| 2024-04-16 | 34.10 | $33.11 | 294900 |
| 2024-04-15 | 34.43 | $33.84 | 389542 |
| 2024-04-12 | 34.61 | $34.00 | 336712 |
| 2024-04-11 | 34.77 | $34.14 | 328746 |
| 2024-04-10 | 34.92 | $33.88 | 556500 |
| 2024-04-09 | 35.17 | $35.31 | 363900 |
| 2024-04-08 | 35.02 | $35.44 | 738700 |
| 2024-04-05 | 34.79 | $34.60 | 407302 |
| 2024-04-04 | 34.77 | $34.62 | 362400 |
| 2024-04-03 | 34.74 | $34.66 | 433031 |
| 2024-04-02 | 34.68 | $35.05 | 495507 |
| 2024-04-01 | 34.48 | $34.70 | 410700 |
| 2024-03-28 | 34.33 | $35.02 | 482500 |
| 2024-03-27 | 34.06 | $34.68 | 474893 |
| 2024-03-26 | 33.82 | $33.70 | 325100 |
| 2024-03-25 | 33.85 | $33.74 | 240651 |
| 2024-03-22 | 33.87 | $33.67 | 335500 |
| 2024-03-21 | 33.91 | $33.80 | 565421 |
| 2024-03-20 | 33.92 | $33.71 | 427136 |
| 2024-03-19 | 33.96 | $33.61 | 378123 |
| 2024-03-18 | 34.04 | $33.60 | 498300 |
| 2024-03-15 | 34.14 | $33.94 | 968900 |
| 2024-03-14 | 34.14 | $33.74 | 435744 |
| 2024-03-13 | 34.21 | $34.26 | 377527 |
| 2024-03-12 | 34.12 | $34.44 | 436200 |
| 2024-03-11 | 33.96 | $34.54 | 424200 |
| 2024-03-08 | 33.72 | $34.10 | 500443 |
| 2024-03-07 | 33.57 | $34.02 | 634000 |
| 2024-03-06 | 33.42 | $33.34 | 585278 |
| 2024-03-05 | 33.44 | $33.50 | 606501 |
| 2024-03-04 | 33.42 | $33.47 | 738000 |
| 2024-03-01 | 33.41 | $33.31 | 670200 |
| 2024-02-29 | 33.45 | $33.20 | 855900 |
| 2024-02-28 | 33.54 | $33.49 | 608300 |
| 2024-02-27 | 33.55 | $33.78 | 667100 |
| 2024-02-26 | 33.47 | $33.23 | 536016 |
| 2024-02-23 | 33.56 | $33.86 | 422321 |
| 2024-02-22 | 33.46 | $33.99 | 692500 |
| 2024-02-21 | 33.31 | $34.33 | 986821 |
| 2024-02-20 | 33.01 | $33.94 | 632400 |
| 2024-02-16 | 32.79 | $33.57 | 579935 |
| 2024-02-15 | 32.64 | $33.71 | 808300 |
| 2024-02-14 | 32.42 | $32.28 | 630300 |
| 2024-02-13 | 32.61 | $32.31 | 1.0M |
| 2024-02-12 | 32.85 | $33.38 | 565700 |
| 2024-02-09 | 32.82 | $33.16 | 428601 |
| 2024-02-08 | 32.85 | $32.90 | 723707 |
| 2024-02-07 | 32.99 | $32.64 | 425300 |
| 2024-02-06 | 33.26 | $32.88 | 438716 |
| 2024-02-05 | 33.51 | $33.08 | 538511 |
| 2024-02-02 | 33.76 | $34.11 | 489900 |
| 2024-02-01 | 33.75 | $34.50 | 489635 |
| 2024-01-31 | 33.62 | $34.01 | 1.3M |
| 2024-01-30 | 33.63 | $34.14 | 437937 |
| 2024-01-29 | 33.61 | $34.21 | 524000 |
| 2024-01-26 | 33.57 | $33.78 | 364800 |
| 2024-01-25 | 33.67 | $33.94 | 716619 |
| 2024-01-24 | 33.75 | $33.40 | 3.0M |
| 2024-01-23 | 34.03 | $34.26 | 861344 |
| 2024-01-22 | 34.11 | $34.05 | 812628 |
| 2024-01-19 | 34.28 | $33.66 | 493622 |
| 2024-01-18 | 34.62 | $33.48 | 646128 |
| 2024-01-17 | 35.09 | $33.93 | 642300 |
| 2024-01-16 | 35.53 | $33.91 | 1.2M |
| 2024-01-12 | 36.08 | $35.69 | 373342 |
| 2024-01-11 | 36.18 | $35.48 | 652100 |
| 2024-01-10 | 36.36 | $36.09 | 281446 |
| 2024-01-09 | 36.38 | $36.21 | 289259 |
| 2024-01-08 | 36.36 | $36.53 | 313399 |
| 2024-01-05 | 36.23 | $36.21 | 464200 |
| 2024-01-04 | 36.17 | $36.20 | 562808 |
| 2024-01-03 | 36.09 | $36.32 | 638101 |
| 2024-01-02 | 35.95 | $36.05 | 573500 |
| 2023-12-29 | 35.85 | $35.74 | 421900 |
| 2023-12-28 | 35.83 | $35.87 | 363149 |
| 2023-12-27 | 35.76 | $35.63 | 332502 |
| 2023-12-26 | 35.74 | $35.98 | 344000 |
| 2023-12-22 | 35.60 | $35.99 | 511841 |
| 2023-12-21 | 35.42 | $35.56 | 696537 |
| 2023-12-20 | 35.33 | $34.77 | 582300 |
| 2023-12-19 | 35.47 | $35.52 | 505735 |
| 2023-12-18 | 35.40 | $34.81 | 435424 |
| 2023-12-15 | 35.54 | $34.87 | 1.4M |
| 2023-12-14 | 35.67 | $35.69 | 1.0M |
| 2023-12-13 | 35.57 | $36.30 | 602624 |
| 2023-12-12 | 35.24 | $35.10 | 372431 |
| 2023-12-11 | 35.22 | $35.05 | 376150 |
| 2023-12-08 | 35.20 | $35.14 | 296600 |
| 2023-12-07 | 35.14 | $35.16 | 415330 |
| 2023-12-06 | 35.06 | $35.22 | 367719 |
| 2023-12-05 | 34.93 | $34.75 | 455120 |
| 2023-12-04 | 34.92 | $35.18 | 490800 |
| 2023-12-01 | 34.77 | $34.91 | 533800 |
| 2023-11-30 | 34.65 | $33.95 | 560710 |
| 2023-11-29 | 34.82 | $33.93 | 577200 |
| 2023-11-28 | 35.01 | $34.26 | 514600 |
| 2023-11-27 | 35.14 | $34.40 | 483925 |
| 2023-11-24 | 35.24 | $34.74 | 379638 |
| 2023-11-22 | 35.24 | $34.78 | 590000 |
| 2023-11-21 | 35.22 | $34.67 | 497812 |
| 2023-11-20 | 35.22 | $34.92 | 583439 |
| 2023-11-17 | 35.12 | $35.09 | 634708 |
| 2023-11-16 | 34.93 | $34.98 | 611512 |
| 2023-11-15 | 34.73 | $35.14 | 963300 |
| 2023-11-14 | 34.42 | $34.90 | 1.0M |
| 2023-11-13 | 34.10 | $33.30 | 476600 |
| 2023-11-10 | 34.22 | $33.46 | 444700 |
| 2023-11-09 | 34.30 | $33.60 | 370003 |
| 2023-11-08 | 34.33 | $33.87 | 440800 |
| 2023-11-07 | 34.28 | $34.66 | 532100 |
| 2023-11-06 | 33.96 | $34.94 | 632416 |
| 2023-11-03 | 33.47 | $35.04 | 666800 |
| 2023-11-02 | 32.83 | $34.34 | 839024 |
| 2023-11-01 | 32.27 | $33.72 | 1.4M |
| 2023-10-31 | 31.79 | $31.69 | 857439 |
| 2023-10-30 | 31.84 | $32.19 | 637500 |
| 2023-10-27 | 31.75 | $31.83 | 649000 |
| 2023-10-26 | 31.76 | $32.15 | 449900 |
| 2023-10-25 | 31.68 | $31.57 | 577387 |
| 2023-10-24 | 31.77 | $31.41 | 439116 |
| 2023-10-23 | 31.93 | $31.10 | 444529 |
| 2023-10-20 | 32.23 | $31.50 | 569103 |
| 2023-10-19 | 32.47 | $32.06 | 508100 |
| 2023-10-18 | 32.60 | $32.68 | 387933 |
| 2023-10-17 | 32.55 | $33.10 | 618700 |
| 2023-10-16 | 32.36 | $33.14 | 630600 |
| 2023-10-13 | 32.12 | $32.73 | 302900 |
| 2023-10-12 | 31.97 | $32.35 | 392203 |
| 2023-10-11 | 31.90 | $32.74 | 354204 |
| 2023-10-10 | 31.71 | $32.17 | 353800 |
| 2023-10-09 | 31.67 | $32.04 | 520916 |
| 2023-10-06 | 31.67 | $31.94 | 640922 |
| 2023-10-05 | 31.71 | $31.72 | 640812 |
| 2023-10-04 | 31.84 | $31.69 | 519100 |
| 2023-10-03 | 32.02 | $31.33 | 991500 |
| 2023-10-02 | 32.37 | $31.07 | 956600 |
| 2023-09-29 | 32.88 | $32.37 | 1.3M |
| 2023-09-28 | 33.10 | $32.10 | 1.0M |
| 2023-09-27 | 33.46 | $32.35 | 597618 |
| 2023-09-26 | 33.83 | $32.65 | 745400 |
| 2023-09-25 | 34.18 | $33.54 | 488322 |
| 2023-09-22 | 34.33 | $33.83 | 486684 |
| 2023-09-21 | 34.41 | $33.94 | 603535 |
| 2023-09-20 | 34.48 | $34.45 | 389416 |
| 2023-09-19 | 34.39 | $34.51 | 638500 |
| 2023-09-18 | 34.27 | $34.52 | 759300 |
| 2023-09-15 | 34.12 | $34.89 | 2.3M |
| 2023-09-14 | 33.82 | $34.78 | 650900 |
| 2023-09-13 | 33.49 | $34.25 | 761138 |
| 2023-09-12 | 33.26 | $34.22 | 683831 |
| 2023-09-11 | 33.00 | $34.09 | 733126 |
| 2023-09-08 | 32.73 | $33.65 | 650827 |
| 2023-09-07 | 32.56 | $33.36 | 758853 |
| 2023-09-06 | 32.46 | $32.92 | 470800 |
| 2023-09-05 | 32.49 | $32.83 | 538500 |
| 2023-09-01 | 32.57 | $33.36 | 505800 |
| 2023-08-31 | 32.52 | $33.29 | 650500 |
| 2023-08-30 | 32.51 | $33.55 | 643800 |
| 2023-08-29 | 32.43 | $33.62 | 686800 |
| 2023-08-28 | 32.33 | $33.51 | 782727 |
| 2023-08-25 | 32.28 | $33.33 | 1.0M |
| 2023-08-24 | 32.30 | $32.42 | 621838 |
| 2023-08-23 | 32.63 | $32.60 | 886014 |
| 2023-08-22 | 33.02 | $32.74 | 609500 |
| 2023-08-21 | 33.47 | $33.06 | 1.3M |
| 2023-08-18 | 33.95 | $33.70 | 502600 |
| 2023-08-17 | 34.35 | $33.48 | 619002 |
| 2023-08-16 | 34.94 | $34.07 | 547806 |
| 2023-08-15 | 35.49 | $33.95 | 666011 |
| 2023-08-14 | 36.21 | $35.46 | 814800 |
| 2023-08-11 | 36.63 | $36.33 | 521725 |
| 2023-08-10 | 36.87 | $36.34 | 523644 |
| 2023-08-09 | 37.18 | $36.72 | 539931 |
| 2023-08-08 | 37.45 | $36.76 | 479047 |
| 2023-08-07 | 37.77 | $37.05 | 611600 |
| 2023-08-04 | 38.07 | $37.04 | 572700 |
| 2023-08-03 | 38.45 | $37.75 | 667020 |
| 2023-08-02 | 38.69 | $38.68 | 1.3M |
| 2023-08-01 | 38.70 | $37.51 | 1.1M |
| 2023-07-31 | 39.07 | $38.64 | 10.0M |
| 2023-07-28 | 39.18 | $38.96 | 863734 |
| 2023-07-27 | 39.20 | $38.90 | 846800 |
| 2023-07-26 | 39.24 | $39.38 | 616602 |
| 2023-07-25 | 39.14 | $39.41 | 673046 |
| 2023-07-24 | 39.01 | $39.53 | 639433 |
| 2023-07-21 | 38.82 | $39.58 | 948700 |
| 2023-07-20 | 38.57 | $39.57 | 586800 |
| 2023-07-19 | 38.27 | $38.95 | 685125 |
| 2023-07-18 | 38.12 | $38.74 | 815800 |
| 2023-07-17 | 38.00 | $38.47 | 710900 |
| 2023-07-14 | 37.96 | $38.65 | 867400 |
| 2023-07-13 | 37.85 | $38.96 | 760100 |
| 2023-07-12 | 37.65 | $38.77 | 1.2M |
| 2023-07-11 | 37.47 | $37.45 | 663846 |
| 2023-07-10 | 37.69 | $36.90 | 1.0M |
| 2023-07-07 | 38.14 | $37.35 | 2.4M |
| 2023-07-06 | 38.57 | $38.64 | 469985 |
| 2023-07-05 | 38.69 | $39.14 | 658400 |
| 2023-07-03 | 38.70 | $39.09 | 273519 |
| 2023-06-30 | 38.74 | $39.27 | 457500 |
| 2023-06-29 | 38.75 | $39.44 | 382500 |
| 2023-06-28 | 38.72 | $39.15 | 867924 |
| 2023-06-27 | 38.79 | $39.07 | 404742 |
| 2023-06-26 | 38.92 | $38.86 | 521249 |
| 2023-06-23 | 39.17 | $38.42 | 625400 |
| 2023-06-22 | 39.62 | $39.44 | 615500 |
| 2023-06-21 | 39.86 | $40.00 | 507003 |
| 2023-06-20 | 39.99 | $40.00 | 617440 |
| 2023-06-16 | 40.16 | $40.38 | 1.1M |
| 2023-06-15 | 40.26 | $40.08 | 1.2M |
| 2023-06-14 | 40.49 | $39.93 | 758367 |
| 2023-06-13 | 40.84 | $40.45 | 738115 |
| 2023-06-12 | 41.10 | $41.00 | 1.3M |
| 2023-06-09 | 41.26 | $41.76 | 334200 |
| 2023-06-08 | 41.22 | $42.15 | 377900 |
| 2023-06-07 | 41.06 | $42.37 | 619726 |
| 2023-06-06 | 40.80 | $41.25 | 406101 |
| 2023-06-05 | 40.86 | $41.13 | 397882 |
| 2023-06-02 | 40.99 | $41.57 | 477100 |
| 2023-06-01 | 41.02 | $40.76 | 370445 |
| 2023-05-31 | 41.32 | $41.35 | 516821 |
| 2023-05-30 | 41.52 | $41.60 | 427400 |
| 2023-05-26 | 41.69 | $41.34 | 275016 |
| 2023-05-25 | 42.00 | $41.50 | 278400 |
| 2023-05-24 | 42.34 | $42.00 | 384435 |
| 2023-05-23 | 42.60 | $42.61 | 566800 |
| 2023-05-22 | 42.73 | $42.51 | 583949 |
| 2023-05-19 | 42.93 | $42.43 | 506344 |
| 2023-05-18 | 43.20 | $42.52 | 400300 |
| 2023-05-17 | 43.51 | $42.77 | 714708 |
| 2023-05-16 | 43.81 | $43.03 | 444000 |
| 2023-05-15 | 44.09 | $43.64 | 266900 |
| 2023-05-12 | 44.25 | $44.02 | 245118 |
| 2023-05-11 | 44.31 | $43.77 | 260814 |
| 2023-05-10 | 44.46 | $44.44 | 372500 |
| 2023-05-09 | 44.43 | $44.29 | 296300 |
| 2023-05-08 | 44.43 | $44.39 | 375500 |
| 2023-05-05 | 44.39 | $44.52 | 500200 |
| 2023-05-04 | 44.31 | $44.23 | 343400 |
| 2023-05-03 | 44.29 | $43.66 | 622327 |
| 2023-05-02 | 44.43 | $43.63 | 602700 |
| 2023-05-01 | 44.62 | $44.12 | 408900 |
| 2023-04-28 | 44.67 | $44.07 | 781700 |
| 2023-04-27 | 44.75 | $44.62 | 296025 |
| 2023-04-26 | 44.66 | $43.69 | 348000 |
| 2023-04-25 | 44.83 | $44.56 | 260300 |
| 2023-04-24 | 44.75 | $44.69 | 381600 |
| 2023-04-21 | 44.60 | $44.66 | 534415 |
| 2023-04-20 | 44.41 | $44.23 | 397700 |
| 2023-04-19 | 44.30 | $43.78 | 230246 |
| 2023-04-18 | 44.30 | $43.62 | 227900 |
| 2023-04-17 | 44.34 | $43.80 | 246100 |
| 2023-04-14 | 44.31 | $43.24 | 439400 |
| 2023-04-13 | 44.43 | $44.27 | 357300 |
| 2023-04-12 | 44.24 | $44.54 | 428500 |
| 2023-04-11 | 43.91 | $44.59 | 456400 |
| 2023-04-10 | 43.47 | $44.02 | 439512 |
| 2023-04-06 | 43.10 | $43.97 | 451800 |
| 2023-04-05 | 42.66 | $43.62 | 433454 |
| 2023-04-04 | 42.22 | $42.36 | 272602 |
| 2023-04-03 | 42.08 | $42.19 | 325200 |
| 2023-03-31 | 41.96 | $42.45 | 436100 |
| 2023-03-30 | 41.72 | $42.28 | 337200 |
| 2023-03-29 | 41.48 | $42.13 | 422400 |
| 2023-03-28 | 41.23 | $41.56 | 357627 |
| 2023-03-27 | 41.10 | $41.58 | 424632 |
| 2023-03-24 | 40.94 | $41.13 | 428300 |
| 2023-03-23 | 40.89 | $39.76 | 627130 |
| 2023-03-22 | 41.26 | $40.39 | 593019 |
| 2023-03-21 | 41.51 | $40.98 | 661405 |
| 2023-03-20 | 41.62 | $42.18 | 676701 |
| 2023-03-17 | 41.38 | $41.52 | 1.4M |
| 2023-03-16 | 41.29 | $41.71 | 590700 |
| 2023-03-15 | 41.12 | $41.37 | 977700 |
| 2023-03-14 | 41.02 | $41.31 | 580209 |
| 2023-03-13 | 40.92 | $40.57 | 747136 |
| 2023-03-10 | 41.03 | $40.32 | 498200 |
| 2023-03-09 | 41.24 | $41.10 | 409003 |
| 2023-03-08 | 41.25 | $41.33 | 486400 |
| 2023-03-07 | 41.19 | $40.90 | 487700 |
| 2023-03-06 | 41.24 | $41.32 | 633800 |
| 2023-03-03 | 41.18 | $41.53 | 492421 |
| 2023-03-02 | 41.03 | $41.25 | 512328 |
| 2023-03-01 | 40.94 | $40.59 | 556640 |
| 2023-02-28 | 41.04 | $41.12 | 1.0M |
| 2023-02-27 | 41.00 | $41.37 | 559302 |
| 2023-02-24 | 40.86 | $41.43 | 532433 |
| 2023-02-23 | 40.68 | $41.69 | 840900 |
| 2023-02-22 | 40.38 | $41.77 | 1.8M |
| 2023-02-21 | 39.99 | $40.68 | 917200 |
| 2023-02-17 | 39.87 | $40.76 | 591743 |
| 2023-02-16 | 39.71 | $39.93 | 702546 |
| 2023-02-15 | 39.78 | $39.87 | 498511 |
| 2023-02-14 | 39.91 | $39.95 | 725000 |
| 2023-02-13 | 40.04 | $40.31 | 539000 |
| 2023-02-10 | 40.10 | $39.97 | 722900 |
| 2023-02-09 | 40.29 | $39.42 | 981347 |
| 2023-02-08 | 40.71 | $40.60 | 569923 |
| 2023-02-07 | 40.86 | $42.05 | 622520 |
| 2023-02-06 | 40.58 | $41.54 | 925044 |
| 2023-02-03 | 40.42 | $41.44 | 791300 |
| 2023-02-02 | 40.26 | $41.98 | 1.0M |
| 2023-02-01 | 39.91 | $41.10 | 1.9M |
| 2023-01-31 | 39.78 | $39.90 | 12.2M |
| 2023-01-30 | 40.02 | $39.48 | 1.3M |
| 2023-01-27 | 40.46 | $39.98 | 1.1M |
| 2023-01-26 | 40.85 | $40.60 | 1.7M |
| 2023-01-25 | 41.15 | $40.81 | 2.0M |
| 2023-01-24 | 41.45 | $41.78 | 959631 |
| 2023-01-23 | 41.53 | $41.20 | 740101 |
| 2023-01-20 | 41.81 | $41.41 | 880500 |
| 2023-01-19 | 42.09 | $41.04 | 831826 |
| 2023-01-18 | 42.57 | $41.49 | 611115 |
| 2023-01-17 | 43.00 | $42.40 | 661225 |
| 2023-01-13 | 43.24 | $42.88 | 530700 |
| 2023-01-12 | 43.39 | $42.84 | 984938 |
| 2023-01-11 | 43.57 | $42.43 | 822712 |
| 2023-01-10 | 43.92 | $42.26 | 1.2M |
| 2023-01-09 | 44.39 | $43.10 | 1.1M |
| 2023-01-06 | 44.69 | $43.54 | 1.4M |
| 2023-01-05 | 44.89 | $43.98 | 969200 |
| 2023-01-04 | 44.99 | $45.10 | 993300 |
| 2023-01-03 | 44.73 | $44.79 | 1.1M |
| 2022-12-30 | 44.50 | $44.34 | 563709 |
| 2022-12-29 | 44.35 | $44.71 | 944300 |
| 2022-12-28 | 44.03 | $43.94 | 744000 |
| 2022-12-27 | 43.86 | $44.50 | 607219 |
| 2022-12-23 | 43.46 | $43.84 | 685900 |
| 2022-12-22 | 43.17 | $42.83 | 753313 |
| 2022-12-21 | 43.12 | $42.59 | 633510 |
| 2022-12-20 | 43.13 | $42.06 | 1.0M |
| 2022-12-19 | 43.29 | $42.32 | 588800 |
| 2022-12-16 | 43.38 | $42.20 | 1.5M |
| 2022-12-15 | 43.51 | $42.45 | 625300 |
| 2022-12-14 | 43.58 | $43.07 | 554141 |
| 2022-12-13 | 43.43 | $43.55 | 1.0M |
| 2022-12-12 | 43.08 | $43.14 | 793442 |
| 2022-12-09 | 42.77 | $42.52 | 485100 |
| 2022-12-08 | 42.56 | $42.79 | 506000 |
| 2022-12-07 | 42.19 | $41.69 | 622900 |
| 2022-12-06 | 42.08 | $41.79 | 730414 |
| 2022-12-05 | 41.89 | $42.31 | 724925 |
| 2022-12-02 | 41.48 | $41.95 | 747300 |
| 2022-12-01 | 41.07 | $41.41 | 762900 |
| 2022-11-30 | 40.73 | $41.28 | 788300 |
| 2022-11-29 | 40.34 | $40.16 | 501900 |
| 2022-11-28 | 40.21 | $40.79 | 738600 |
| 2022-11-25 | 39.84 | $41.00 | 294740 |
| 2022-11-23 | 39.31 | $39.94 | 667341 |
| 2022-11-22 | 38.99 | $39.85 | 658400 |
| 2022-11-21 | 38.64 | $39.34 | 497636 |
| 2022-11-18 | 38.36 | $38.93 | 748711 |
| 2022-11-17 | 38.15 | $37.97 | 437200 |
| 2022-11-16 | 38.20 | $38.62 | 602544 |
| 2022-11-15 | 38.05 | $38.65 | 880111 |
| 2022-11-14 | 37.87 | $38.20 | 552400 |
| 2022-11-11 | 37.79 | $38.58 | 614342 |
| 2022-11-10 | 37.58 | $39.00 | 761400 |
| 2022-11-09 | 37.20 | $36.87 | 984619 |
| 2022-11-08 | 37.42 | $36.58 | 635300 |
| 2022-11-07 | 37.79 | $36.87 | 929800 |
| 2022-11-04 | 38.15 | $37.12 | 665400 |
| 2022-11-03 | 38.51 | $36.52 | 943020 |
| 2022-11-02 | 39.15 | $36.88 | 1.1M |
| 2022-11-01 | 39.80 | $37.66 | 2.0M |
| 2022-10-31 | 40.35 | $41.03 | 531734 |
| 2022-10-28 | 39.94 | $41.12 | 449501 |
| 2022-10-27 | 39.41 | $40.41 | 278418 |
| 2022-10-26 | 38.98 | $39.79 | 491000 |
| 2022-10-25 | 38.66 | $39.78 | 354331 |
| 2022-10-24 | 38.26 | $38.90 | 397245 |
| 2022-10-21 | 38.06 | $38.93 | 332531 |
| 2022-10-20 | 37.81 | $38.14 | 336435 |
| 2022-10-19 | 37.76 | $38.88 | 345324 |
| 2022-10-18 | 37.48 | $38.86 | 351800 |
| 2022-10-17 | 37.16 | $38.24 | 489748 |
| 2022-10-14 | 36.98 | $37.57 | 328612 |
| 2022-10-13 | 36.98 | $38.31 | 427400 |
| 2022-10-12 | 36.77 | $36.93 | 353100 |
| 2022-10-11 | 36.96 | $37.79 | 429334 |
| 2022-10-10 | 36.95 | $36.91 | 390300 |
| 2022-10-07 | 37.23 | $36.57 | 389241 |
| 2022-10-06 | 37.71 | $37.39 | 406520 |
| 2022-10-05 | 38.05 | $38.21 | 352721 |
| 2022-10-04 | 38.22 | $38.79 | 414600 |
| 2022-10-03 | 38.26 | $38.21 | 406600 |
| 2022-09-30 | 38.51 | $37.05 | 554436 |
| 2022-09-29 | 39.20 | $38.57 | 393000 |
| 2022-09-28 | 39.57 | $39.47 | 584925 |
| 2022-09-27 | 39.75 | $38.95 | 576112 |
| 2022-09-26 | 40.14 | $40.02 | 557806 |
| 2022-09-23 | 40.29 | $41.42 | 840300 |
| 2022-09-22 | 40.04 | $40.33 | 319300 |
| 2022-09-21 | 40.10 | $40.14 | 270215 |
| 2022-09-20 | 40.23 | $40.40 | 259227 |
| 2022-09-19 | 40.33 | $40.82 | 316316 |
| 2022-09-16 | 40.32 | $40.80 | 845619 |
| 2022-09-15 | 40.33 | $40.22 | 434029 |
| 2022-09-14 | 40.54 | $40.74 | 409321 |
| 2022-09-13 | 40.64 | $40.75 | 332745 |
| 2022-09-12 | 40.77 | $41.74 | 475400 |
| 2022-09-09 | 40.62 | $41.13 | 228400 |
| 2022-09-08 | 40.65 | $40.75 | 278211 |
| 2022-09-07 | 40.82 | $40.88 | 438218 |
| 2022-09-06 | 41.01 | $40.29 | 307533 |
| 2022-09-02 | 41.42 | $40.66 | 332927 |
| 2022-09-01 | 41.83 | $41.26 | 388000 |
| 2022-08-31 | 42.14 | $40.63 | 466400 |
| 2022-08-30 | 42.72 | $41.29 | 284800 |
| 2022-08-29 | 43.22 | $42.19 | 324728 |
| 2022-08-26 | 43.55 | $42.64 | 266621 |
| 2022-08-25 | 43.80 | $42.83 | 370821 |
| 2022-08-24 | 44.04 | $42.74 | 287624 |
| 2022-08-23 | 44.35 | $43.12 | 214501 |
| 2022-08-22 | 44.60 | $43.60 | 273001 |
| 2022-08-19 | 44.74 | $44.63 | 255148 |
| 2022-08-18 | 44.58 | $44.60 | 301236 |
| 2022-08-17 | 44.37 | $44.90 | 313800 |
| 2022-08-16 | 44.00 | $44.90 | 323300 |
| 2022-08-15 | 43.55 | $44.17 | 258400 |
| 2022-08-12 | 43.22 | $43.82 | 252100 |
| 2022-08-11 | 42.92 | $42.95 | 210447 |
| 2022-08-10 | 42.83 | $43.21 | 331018 |
| 2022-08-09 | 42.63 | $42.97 | 320600 |
| 2022-08-08 | 42.45 | $42.54 | 452400 |
| 2022-08-05 | 42.37 | $42.07 | 396803 |
| 2022-08-04 | 42.42 | $43.02 | 637936 |
| 2022-08-03 | 42.18 | $42.07 | 478826 |
| 2022-08-02 | 42.18 | $42.96 | 443500 |
| 2022-08-01 | 41.89 | $42.70 | 425300 |
| 2022-07-29 | 41.63 | $42.26 | 304800 |
| 2022-07-28 | 41.46 | $42.30 | 202635 |
| 2022-07-27 | 41.24 | $41.28 | 333400 |
| 2022-07-26 | 41.29 | $41.50 | 364600 |
| 2022-07-25 | 41.30 | $41.19 | 369600 |
| 2022-07-22 | 41.41 | $40.82 | 457400 |
| 2022-07-21 | 41.66 | $40.77 | 331800 |
| 2022-07-20 | 41.99 | $41.35 | 412748 |
| 2022-07-19 | 42.21 | $42.01 | 331004 |
| 2022-07-18 | 42.27 | $41.73 | 254800 |
| 2022-07-15 | 42.43 | $42.19 | 340216 |
| 2022-07-14 | 42.48 | $41.87 | 306800 |
| 2022-07-13 | 42.64 | $42.23 | 289500 |
| 2022-07-12 | 42.72 | $42.34 | 261000 |
| 2022-07-11 | 42.78 | $42.52 | 303332 |
| 2022-07-08 | 42.79 | $42.15 | 318725 |
| 2022-07-07 | 42.91 | $42.61 | 292600 |
| 2022-07-06 | 42.91 | $42.89 | 431500 |
| 2022-07-05 | 42.82 | $42.30 | 615100 |
| 2022-07-01 | 42.88 | $44.80 | 483300 |
| 2022-06-30 | 42.17 | $43.51 | 759133 |
| 2022-06-29 | 41.71 | $42.83 | 530888 |
| 2022-06-28 | 41.36 | $43.32 | 485700 |
| 2022-06-27 | 40.79 | $42.51 | 424700 |
| 2022-06-24 | 40.36 | $41.45 | 773045 |
| 2022-06-23 | 40.19 | $40.98 | 301022 |
| 2022-06-22 | 40.13 | $40.42 | 386900 |
| 2022-06-21 | 40.27 | $39.58 | 516900 |
| 2022-06-17 | 40.71 | $39.89 | 995145 |
| 2022-06-16 | 41.16 | $40.28 | 543348 |
| 2022-06-15 | 41.61 | $40.84 | 484200 |
| 2022-06-14 | 41.98 | $40.48 | 697300 |
| 2022-06-13 | 42.55 | $41.22 | 790102 |
| 2022-06-10 | 43.02 | $42.88 | 390200 |
| 2022-06-09 | 43.06 | $42.34 | 476234 |
| 2022-06-08 | 43.29 | $42.70 | 417822 |
| 2022-06-07 | 43.45 | $43.27 | 339500 |
| 2022-06-06 | 43.46 | $43.10 | 456000 |
| 2022-06-03 | 43.53 | $43.04 | 299905 |
| 2022-06-02 | 43.63 | $43.14 | 266800 |
| 2022-06-01 | 43.72 | $43.21 | 366219 |
| 2022-05-31 | 43.79 | $43.44 | 440300 |
| 2022-05-27 | 43.81 | $44.01 | 393600 |
| 2022-05-26 | 43.64 | $43.68 | 308240 |
| 2022-05-25 | 43.54 | $44.09 | 546227 |
| 2022-05-24 | 43.28 | $43.47 | 536943 |
| 2022-05-23 | 43.16 | $43.41 | 414100 |
| 2022-05-20 | 43.03 | $43.17 | 379746 |
| 2022-05-19 | 42.94 | $43.31 | 554023 |
| 2022-05-18 | 42.79 | $43.80 | 639200 |
| 2022-05-17 | 42.46 | $43.68 | 225842 |
| 2022-05-16 | 42.10 | $43.38 | 437600 |
| 2022-05-13 | 41.76 | $42.89 | 426428 |
| 2022-05-12 | 41.50 | $42.59 | 421200 |
| 2022-05-11 | 41.30 | $42.81 | 546013 |
| 2022-05-10 | 41.01 | $42.27 | 416505 |
| 2022-05-09 | 40.83 | $42.38 | 548001 |
| 2022-05-06 | 40.60 | $41.71 | 495048 |
| 2022-05-05 | 40.55 | $40.86 | 482400 |
| 2022-05-04 | 40.79 | $41.73 | 608531 |
| 2022-05-03 | 40.83 | $40.15 | 447400 |
| 2022-05-02 | 41.39 | $40.05 | 419400 |
| 2022-04-29 | 42.14 | $40.57 | 412300 |
| 2022-04-28 | 42.89 | $42.16 | 319824 |
| 2022-04-27 | 43.33 | $42.18 | 420200 |
| 2022-04-26 | 43.86 | $42.86 | 467400 |
| 2022-04-25 | 44.31 | $43.21 | 475100 |
| 2022-04-22 | 44.74 | $44.74 | 402506 |
| 2022-04-21 | 44.79 | $44.71 | 373724 |
| 2022-04-20 | 44.86 | $44.85 | 318900 |
| 2022-04-19 | 44.90 | $44.74 | 525044 |
| 2022-04-18 | 44.99 | $44.53 | 384516 |
| 2022-04-14 | 45.16 | $44.56 | 295000 |
| 2022-04-13 | 45.36 | $44.51 | 479130 |
| 2022-04-12 | 45.62 | $45.18 | 576500 |
| 2022-04-11 | 45.72 | $44.74 | 639827 |
| 2022-04-08 | 45.97 | $45.93 | 633000 |
| 2022-04-07 | 45.90 | $46.05 | 528100 |
| 2022-04-06 | 45.76 | $46.43 | 568405 |
| 2022-04-05 | 45.47 | $45.91 | 420916 |
| 2022-04-04 | 45.28 | $45.44 | 371648 |
| 2022-04-01 | 45.19 | $45.75 | 475528 |
| 2022-03-31 | 44.97 | $45.15 | 488900 |
| 2022-03-30 | 44.90 | $45.56 | 309500 |
| 2022-03-29 | 44.68 | $45.38 | 419949 |
| 2022-03-28 | 44.47 | $45.00 | 364300 |
| 2022-03-25 | 44.33 | $44.85 | 251800 |
| 2022-03-24 | 44.21 | $43.59 | 258000 |
| 2022-03-23 | 44.47 | $43.83 | 403200 |
| 2022-03-22 | 44.70 | $44.18 | 386700 |
| 2022-03-21 | 44.88 | $44.50 | 465200 |
| 2022-03-18 | 44.99 | $43.69 | 1.5M |
| 2022-03-17 | 45.38 | $44.26 | 567249 |
| 2022-03-16 | 45.67 | $44.98 | 681608 |
| 2022-03-15 | 45.78 | $45.45 | 436742 |
| 2022-03-14 | 45.76 | $45.53 | 406200 |
| 2022-03-11 | 45.70 | $45.48 | 285737 |
| 2022-03-10 | 45.62 | $45.67 | 371200 |
| 2022-03-09 | 45.47 | $45.14 | 353100 |
| 2022-03-08 | 45.43 | $45.36 | 448441 |
| 2022-03-07 | 45.31 | $46.46 | 482541 |
| 2022-03-04 | 44.80 | $46.46 | 458700 |
| 2022-03-03 | 44.17 | $45.25 | 498500 |
| 2022-03-02 | 43.78 | $44.55 | 412933 |
| 2022-03-01 | 43.53 | $44.03 | 431200 |
| 2022-02-28 | 43.39 | $44.63 | 602900 |
| 2022-02-25 | 43.02 | $44.41 | 591838 |
| 2022-02-24 | 42.66 | $43.40 | 501600 |
| 2022-02-23 | 42.53 | $42.39 | 583900 |
| 2022-02-22 | 42.71 | $42.50 | 461600 |
| 2022-02-18 | 42.89 | $42.64 | 470200 |
| 2022-02-17 | 43.08 | $42.79 | 258028 |
| 2022-02-16 | 43.26 | $42.79 | 511506 |
| 2022-02-15 | 43.49 | $43.08 | 249900 |
| 2022-02-14 | 43.68 | $42.94 | 417500 |
| 2022-02-11 | 43.94 | $43.16 | 406708 |
| 2022-02-10 | 44.20 | $43.08 | 409100 |
| 2022-02-09 | 44.53 | $44.28 | 289700 |
| 2022-02-08 | 44.55 | $44.29 | 295800 |
| 2022-02-07 | 44.57 | $44.32 | 263800 |
| 2022-02-04 | 44.57 | $44.18 | 255300 |
| 2022-02-03 | 44.60 | $44.26 | 337600 |
| 2022-02-02 | 44.61 | $44.07 | 469400 |
| 2022-02-01 | 44.66 | $44.34 | 471547 |
| 2022-01-31 | 44.64 | $44.46 | 576800 |
| 2022-01-28 | 44.55 | $44.57 | 284400 |
| 2022-01-27 | 44.40 | $43.98 | 351300 |
| 2022-01-26 | 44.39 | $44.13 | 620800 |
| 2022-01-25 | 44.32 | $44.33 | 493200 |
| 2022-01-24 | 44.16 | $44.07 | 542900 |
| 2022-01-21 | 44.03 | $43.76 | 448700 |
| 2022-01-20 | 43.96 | $44.07 | 419600 |
| 2022-01-19 | 43.76 | $43.57 | 364130 |
| 2022-01-18 | 43.67 | $43.91 | 412200 |
| 2022-01-14 | 43.43 | $43.65 | 219731 |
| 2022-01-13 | 43.21 | $43.20 | 301600 |
| 2022-01-12 | 43.07 | $42.68 | 475140 |
| 2022-01-11 | 43.06 | $42.49 | 262700 |
| 2022-01-10 | 43.09 | $42.95 | 263829 |
| 2022-01-07 | 42.97 | $42.98 | 174436 |
| 2022-01-06 | 42.80 | $42.65 | 183335 |
| 2022-01-05 | 42.69 | $42.62 | 197735 |
| 2022-01-04 | 42.55 | $42.75 | 271700 |
| 2022-01-03 | 42.32 | $42.28 | 255120 |
| 2021-12-31 | 42.19 | $42.49 | 289700 |
| 2021-12-30 | 41.95 | $42.36 | 228700 |
| 2021-12-29 | 41.68 | $41.87 | 235500 |
| 2021-12-28 | 41.51 | $41.31 | 185704 |
| 2021-12-27 | 41.47 | $41.32 | 185500 |
| 2021-12-23 | 41.40 | $41.30 | 230800 |
| 2021-12-22 | 41.32 | $41.23 | 337741 |
| 2021-12-21 | 41.24 | $40.39 | 312200 |
| 2021-12-20 | 41.40 | $40.74 | 270800 |
| 2021-12-17 | 41.47 | $41.05 | 1.0M |
| 2021-12-16 | 41.45 | $42.22 | 312300 |
| 2021-12-15 | 41.05 | $41.65 | 469601 |
| 2021-12-14 | 40.72 | $41.03 | 451141 |
| 2021-12-13 | 40.52 | $41.43 | 511900 |
| 2021-12-10 | 40.14 | $40.84 | 272716 |
| 2021-12-09 | 39.86 | $40.30 | 195107 |
| 2021-12-08 | 39.69 | $40.46 | 216900 |
| 2021-12-07 | 39.44 | $40.10 | 309110 |
| 2021-12-06 | 39.24 | $40.32 | 472100 |
| 2021-12-03 | 38.93 | $39.28 | 405015 |
| 2021-12-02 | 38.89 | $39.09 | 331315 |
| 2021-12-01 | 38.90 | $38.90 | 368105 |
| 2021-11-30 | 38.99 | $38.51 | 676614 |
| 2021-11-29 | 39.22 | $39.18 | 314014 |
| 2021-11-26 | 39.30 | $38.84 | 229023 |
| 2021-11-24 | 39.51 | $39.46 | 267134 |
| 2021-11-23 | 39.57 | $39.42 | 336400 |
| 2021-11-22 | 39.65 | $39.53 | 293108 |
| 2021-11-19 | 39.73 | $38.81 | 392725 |
| 2021-11-18 | 40.05 | $38.97 | 329636 |
| 2021-11-17 | 40.39 | $39.91 | 371100 |
| 2021-11-16 | 40.50 | $40.29 | 265908 |
| 2021-11-15 | 40.52 | $40.54 | 284848 |
| 2021-11-12 | 40.46 | $40.23 | 220536 |
| 2021-11-11 | 40.48 | $40.53 | 218100 |
| 2021-11-10 | 40.40 | $40.78 | 244400 |
| 2021-11-09 | 40.23 | $40.14 | 356547 |
| 2021-11-08 | 40.22 | $39.82 | 362400 |
| 2021-11-05 | 40.31 | $40.29 | 324809 |
| 2021-11-04 | 40.26 | $39.72 | 345700 |
| 2021-11-03 | 40.39 | $40.55 | 347500 |
| 2021-11-02 | 40.27 | $40.14 | 283508 |
| 2021-11-01 | 40.26 | $40.66 | 271700 |
| 2021-10-29 | 40.08 | $39.81 | 422205 |
| 2021-10-28 | 40.12 | $40.49 | 300121 |
| 2021-10-27 | 39.96 | $40.55 | 634800 |
| 2021-10-26 | 39.74 | $39.85 | 551200 |
| 2021-10-25 | 39.70 | $39.97 | 413600 |
| 2021-10-22 | 39.62 | $39.49 | 313494 |
| 2021-10-21 | 39.67 | $39.51 | 487600 |
| 2021-10-20 | 39.73 | $39.66 | 572414 |
| 2021-10-19 | 39.76 | $39.19 | 476900 |
| 2021-10-18 | 39.94 | $39.75 | 350600 |
| 2021-10-15 | 39.98 | $40.84 | 3.4M |
| 2021-10-14 | 39.70 | $40.50 | 600918 |
| 2021-10-13 | 39.46 | $39.40 | 515209 |
| 2021-10-12 | 39.52 | $39.00 | 657700 |
| 2021-10-11 | 39.72 | $38.67 | 1.4M |
| 2021-10-08 | 40.08 | $40.37 | 299800 |
| 2021-10-07 | 39.98 | $40.72 | 698000 |
| 2021-10-06 | 39.76 | $41.33 | 442300 |
| 2021-10-05 | 39.29 | $40.59 | 535300 |
| 2021-10-04 | 38.97 | $39.90 | 314042 |
| 2021-10-01 | 38.81 | $38.96 | 384419 |
| 2021-09-30 | 38.92 | $39.12 | 446300 |
| 2021-09-29 | 39.01 | $39.81 | 470537 |
| 2021-09-28 | 38.93 | $39.20 | 340500 |
| 2021-09-27 | 39.03 | $39.43 | 310500 |
| 2021-09-24 | 39.09 | $39.19 | 328835 |
| 2021-09-23 | 39.27 | $39.06 | 321700 |
| 2021-09-22 | 39.53 | $39.32 | 273810 |
| 2021-09-21 | 39.79 | $39.23 | 357000 |
| 2021-09-20 | 40.14 | $39.64 | 390921 |
| 2021-09-17 | 40.45 | $39.92 | 1.0M |
| 2021-09-16 | 40.76 | $39.89 | 349600 |
| 2021-09-15 | 41.14 | $40.48 | 414789 |
| 2021-09-14 | 41.43 | $40.61 | 434435 |
| 2021-09-13 | 41.75 | $40.93 | 297426 |
| 2021-09-10 | 42.04 | $41.21 | 262928 |
| 2021-09-09 | 42.31 | $42.33 | 255300 |
| 2021-09-08 | 42.28 | $42.85 | 324947 |
| 2021-09-07 | 42.07 | $42.33 | 349800 |
| 2021-09-03 | 41.99 | $42.44 | 336400 |
| 2021-09-02 | 41.86 | $42.62 | 353503 |
| 2021-09-01 | 41.65 | $42.20 | 288813 |
| 2021-08-31 | 41.52 | $41.85 | 474520 |
| 2021-08-30 | 41.49 | $41.60 | 390012 |
| 2021-08-27 | 41.53 | $41.43 | 353821 |
| 2021-08-26 | 41.65 | $41.17 | 271800 |
| 2021-08-25 | 41.87 | $41.65 | 580927 |
| 2021-08-24 | 42.00 | $41.87 | 363825 |
| 2021-08-23 | 42.10 | $42.05 | 289002 |
| 2021-08-20 | 42.16 | $42.56 | 475500 |
| 2021-08-19 | 42.08 | $41.84 | 544700 |
| 2021-08-18 | 42.21 | $41.96 | 302912 |
| 2021-08-17 | 42.33 | $42.99 | 291600 |
| 2021-08-16 | 42.17 | $42.26 | 329733 |
| 2021-08-13 | 42.20 | $41.75 | 220900 |
| 2021-08-12 | 42.40 | $41.90 | 201107 |
| 2021-08-11 | 42.61 | $42.19 | 315900 |
| 2021-08-10 | 42.77 | $42.14 | 259000 |
| 2021-08-09 | 42.98 | $42.40 | 271700 |
| 2021-08-06 | 43.16 | $42.67 | 267213 |
| 2021-08-05 | 43.29 | $43.13 | 292026 |
| 2021-08-04 | 43.31 | $42.77 | 674200 |
| 2021-08-03 | 43.44 | $44.24 | 452300 |
| 2021-08-02 | 43.13 | $42.96 | 326500 |
| 2021-07-30 | 43.16 | $42.83 | 426346 |
| 2021-07-29 | 43.23 | $43.35 | 244700 |
| 2021-07-28 | 43.16 | $43.65 | 289626 |
| 2021-07-27 | 42.97 | $43.31 | 316207 |
| 2021-07-26 | 42.85 | $43.33 | 169929 |
| 2021-07-23 | 42.70 | $43.18 | 208603 |
| 2021-07-22 | 42.57 | $42.66 | 186500 |
| 2021-07-21 | 42.58 | $42.90 | 262600 |
| 2021-07-20 | 42.53 | $43.54 | 455846 |
| 2021-07-19 | 42.26 | $42.90 | 372200 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
52.66
2026-07-17
Close Price
$41.79
Vol: 142806
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.14
Average
49.90
Maximum
74.19
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 52.66 | $41.79 | 142806 |
| 2026-07-16 | 55.53 | $42.31 | 501627 |
| 2026-07-15 | 51.42 | $41.46 | 487700 |
| 2026-07-14 | 53.40 | $41.82 | 379700 |
| 2026-07-13 | 54.86 | $42.08 | 624300 |
| 2026-07-10 | 54.03 | $41.90 | 420800 |
| 2026-07-09 | 50.46 | $41.15 | 628318 |
| 2026-07-08 | 49.05 | $40.87 | 444187 |
| 2026-07-07 | 50.86 | $41.24 | 533700 |
| 2026-07-06 | 48.01 | $40.66 | 580100 |
| 2026-07-02 | 51.65 | $41.40 | 448631 |
| 2026-07-01 | 47.23 | $40.54 | 651300 |
| 2026-06-30 | 49.06 | $40.91 | 610400 |
| 2026-06-29 | 50.83 | $41.26 | 877137 |
| 2026-06-26 | 53.51 | $41.77 | 2.4M |
| 2026-06-25 | 49.50 | $40.96 | 488700 |
| 2026-06-24 | 50.36 | $41.13 | 793740 |
| 2026-06-23 | 48.08 | $40.68 | 558400 |
| 2026-06-22 | 42.67 | $39.71 | 990700 |
| 2026-06-18 | 42.89 | $39.76 | 1.4M |
| 2026-06-17 | 40.82 | $39.40 | 1.3M |
| 2026-06-16 | 48.32 | $41.02 | 937240 |
| 2026-06-15 | 48.10 | $40.98 | 2.0M |
| 2026-06-12 | 56.53 | $42.43 | 539606 |
| 2026-06-11 | 54.33 | $42.01 | 586974 |
| 2026-06-10 | 56.80 | $42.39 | 782526 |
| 2026-06-09 | 55.11 | $42.06 | 764895 |
| 2026-06-08 | 54.81 | $42.00 | 895300 |
| 2026-06-05 | 57.40 | $42.42 | 731000 |
| 2026-06-04 | 53.36 | $41.61 | 780648 |
| 2026-06-03 | 50.44 | $41.08 | 1.3M |
| 2026-06-02 | 55.21 | $41.85 | 591800 |
| 2026-06-01 | 46.83 | $40.50 | 1.1M |
| 2026-05-29 | 53.69 | $41.47 | 1.8M |
| 2026-05-28 | 52.39 | $41.28 | 639533 |
| 2026-05-27 | 55.75 | $41.71 | 956000 |
| 2026-05-26 | 54.39 | $41.50 | 548700 |
| 2026-05-22 | 54.20 | $41.47 | 540000 |
| 2026-05-21 | 50.61 | $40.92 | 777000 |
| 2026-05-20 | 52.31 | $41.16 | 652916 |
| 2026-05-19 | 50.74 | $40.92 | 715306 |
| 2026-05-18 | 52.59 | $41.19 | 642035 |
| 2026-05-15 | 47.31 | $40.41 | 674400 |
| 2026-05-14 | 52.67 | $41.16 | 330715 |
| 2026-05-13 | 50.01 | $40.79 | 515700 |
| 2026-05-12 | 50.16 | $40.81 | 633300 |
| 2026-05-11 | 49.25 | $40.68 | 516526 |
| 2026-05-08 | 50.18 | $40.82 | 559234 |
| 2026-05-07 | 51.24 | $40.98 | 588946 |
| 2026-05-06 | 48.68 | $40.58 | 515400 |
| 2026-05-05 | 50.90 | $40.93 | 531000 |
| 2026-05-04 | 48.54 | $40.56 | 529063 |
| 2026-05-01 | 49.52 | $40.72 | 472945 |
| 2026-04-30 | 51.87 | $41.10 | 699800 |
| 2026-04-29 | 48.31 | $40.52 | 455000 |
| 2026-04-28 | 52.72 | $41.21 | 400609 |
| 2026-04-27 | 51.75 | $41.05 | 482400 |
| 2026-04-24 | 52.20 | $41.12 | 407718 |
| 2026-04-23 | 53.00 | $41.25 | 382931 |
| 2026-04-22 | 46.21 | $40.13 | 558500 |
| 2026-04-21 | 47.55 | $40.36 | 733041 |
| 2026-04-20 | 53.37 | $41.27 | 538700 |
| 2026-04-17 | 56.86 | $41.75 | 504400 |
| 2026-04-16 | 57.83 | $41.88 | 493817 |
| 2026-04-15 | 55.20 | $41.41 | 438447 |
| 2026-04-14 | 57.29 | $41.70 | 428822 |
| 2026-04-13 | 55.00 | $41.29 | 452615 |
| 2026-04-10 | 59.28 | $41.87 | 390700 |
| 2026-04-09 | 60.99 | $42.09 | 576673 |
| 2026-04-08 | 59.11 | $41.72 | 491432 |
| 2026-04-07 | 57.69 | $41.45 | 536263 |
| 2026-04-06 | 55.23 | $41.00 | 409166 |
| 2026-04-02 | 57.63 | $41.34 | 524000 |
| 2026-04-01 | 53.94 | $40.68 | 422219 |
| 2026-03-31 | 50.59 | $40.14 | 819200 |
| 2026-03-30 | 52.75 | $40.46 | 492249 |
| 2026-03-27 | 49.42 | $39.94 | 425400 |
| 2026-03-26 | 47.11 | $39.60 | 435129 |
| 2026-03-25 | 45.43 | $39.36 | 479133 |
| 2026-03-24 | 43.66 | $39.11 | 483600 |
| 2026-03-23 | 41.36 | $38.79 | 803537 |
| 2026-03-20 | 38.20 | $38.37 | 2.1M |
| 2026-03-19 | 44.54 | $39.54 | 487600 |
| 2026-03-18 | 45.40 | $39.68 | 625314 |
| 2026-03-17 | 45.94 | $39.77 | 433030 |
| 2026-03-16 | 46.88 | $39.93 | 440300 |
| 2026-03-13 | 46.49 | $39.87 | 591212 |
| 2026-03-12 | 42.62 | $39.29 | 545749 |
| 2026-03-11 | 40.05 | $38.93 | 483652 |
| 2026-03-10 | 41.52 | $39.23 | 548244 |
| 2026-03-09 | 43.75 | $39.67 | 668447 |
| 2026-03-06 | 43.69 | $39.66 | 566942 |
| 2026-03-05 | 45.08 | $39.94 | 591800 |
| 2026-03-04 | 47.12 | $40.34 | 561435 |
| 2026-03-03 | 45.54 | $40.07 | 907431 |
| 2026-03-02 | 44.67 | $39.92 | 1.2M |
| 2026-02-27 | 48.09 | $40.62 | 1.1M |
| 2026-02-26 | 43.06 | $39.77 | 1.4M |
| 2026-02-25 | 47.37 | $40.61 | 1.2M |
| 2026-02-24 | 61.57 | $42.65 | 758198 |
| 2026-02-23 | 61.91 | $42.69 | 643900 |
| 2026-02-20 | 59.99 | $42.33 | 604632 |
| 2026-02-19 | 58.78 | $42.11 | 733927 |
| 2026-02-18 | 59.25 | $42.17 | 719155 |
| 2026-02-17 | 63.95 | $42.76 | 830210 |
| 2026-02-13 | 66.68 | $43.08 | 489400 |
| 2026-02-12 | 63.49 | $42.39 | 539142 |
| 2026-02-11 | 60.01 | $41.73 | 495643 |
| 2026-02-10 | 58.77 | $41.51 | 463847 |
| 2026-02-09 | 55.67 | $40.99 | 620800 |
| 2026-02-06 | 59.86 | $41.50 | 660200 |
| 2026-02-05 | 68.50 | $42.40 | 683311 |
| 2026-02-04 | 67.15 | $42.13 | 655105 |
| 2026-02-03 | 68.60 | $42.27 | 707635 |
| 2026-02-02 | 64.07 | $41.41 | 662100 |
| 2026-01-30 | 63.37 | $41.29 | 1.2M |
| 2026-01-29 | 60.31 | $40.79 | 627800 |
| 2026-01-28 | 57.40 | $40.36 | 586342 |
| 2026-01-27 | 63.58 | $40.96 | 629332 |
| 2026-01-26 | 58.48 | $40.24 | 652115 |
| 2026-01-23 | 56.89 | $40.04 | 600200 |
| 2026-01-22 | 62.84 | $40.56 | 738442 |
| 2026-01-21 | 61.13 | $40.33 | 567947 |
| 2026-01-20 | 59.03 | $40.06 | 483093 |
| 2026-01-16 | 60.41 | $40.18 | 746240 |
| 2026-01-15 | 59.74 | $40.09 | 518915 |
| 2026-01-14 | 55.88 | $39.60 | 515505 |
| 2026-01-13 | 52.53 | $39.22 | 509927 |
| 2026-01-12 | 51.23 | $39.08 | 580700 |
| 2026-01-09 | 49.83 | $38.93 | 589836 |
| 2026-01-08 | 52.30 | $39.19 | 464300 |
| 2026-01-07 | 50.23 | $38.96 | 619100 |
| 2026-01-06 | 50.14 | $38.95 | 678228 |
| 2026-01-05 | 45.60 | $38.46 | 714010 |
| 2026-01-02 | 47.79 | $38.72 | 507500 |
| 2025-12-31 | 46.09 | $38.54 | 386946 |
| 2025-12-30 | 47.48 | $38.71 | 368610 |
| 2025-12-29 | 46.76 | $38.63 | 550500 |
| 2025-12-26 | 45.43 | $38.48 | 412004 |
| 2025-12-24 | 44.46 | $38.37 | 313943 |
| 2025-12-23 | 44.73 | $38.41 | 881446 |
| 2025-12-22 | 44.00 | $38.32 | 851644 |
| 2025-12-19 | 38.54 | $37.69 | 2.6M |
| 2025-12-18 | 44.34 | $38.58 | 1.2M |
| 2025-12-17 | 45.88 | $38.79 | 887512 |
| 2025-12-16 | 43.01 | $38.47 | 1.0M |
| 2025-12-15 | 45.30 | $38.79 | 1.3M |
| 2025-12-12 | 43.23 | $38.56 | 1.3M |
| 2025-12-11 | 44.55 | $38.75 | 698966 |
| 2025-12-10 | 43.07 | $38.58 | 851214 |
| 2025-12-09 | 41.86 | $38.44 | 413500 |
| 2025-12-08 | 40.22 | $38.25 | 523400 |
| 2025-12-05 | 43.01 | $38.71 | 525000 |
| 2025-12-04 | 42.19 | $38.61 | 781734 |
| 2025-12-03 | 46.84 | $39.33 | 693026 |
| 2025-12-02 | 47.60 | $39.44 | 753200 |
| 2025-12-01 | 57.46 | $40.66 | 694735 |
| 2025-11-28 | 65.01 | $41.38 | 282100 |
| 2025-11-26 | 65.80 | $41.45 | 1.0M |
| 2025-11-25 | 64.69 | $41.26 | 732526 |
| 2025-11-24 | 63.12 | $41.00 | 840500 |
| 2025-11-21 | 65.34 | $41.21 | 835496 |
| 2025-11-20 | 63.11 | $40.83 | 655701 |
| 2025-11-19 | 62.13 | $40.67 | 1.3M |
| 2025-11-18 | 64.36 | $40.89 | 615341 |
| 2025-11-17 | 64.76 | $40.93 | 573814 |
| 2025-11-14 | 66.53 | $41.11 | 662700 |
| 2025-11-13 | 68.82 | $41.34 | 499847 |
| 2025-11-12 | 72.09 | $41.66 | 773676 |
| 2025-11-11 | 74.19 | $41.86 | 920004 |
| 2025-11-10 | 71.29 | $41.13 | 634851 |
| 2025-11-07 | 70.03 | $40.84 | 764700 |
| 2025-11-06 | 68.09 | $40.42 | 921407 |
| 2025-11-05 | 64.56 | $39.74 | 765054 |
| 2025-11-04 | 57.70 | $38.69 | 764829 |
| 2025-11-03 | 53.19 | $38.14 | 584300 |
| 2025-10-31 | 52.40 | $38.05 | 989106 |
| 2025-10-30 | 54.54 | $38.27 | 631500 |
| 2025-10-29 | 54.54 | $38.27 | 652300 |
| 2025-10-28 | 60.38 | $38.85 | 636620 |
| 2025-10-27 | 62.02 | $39.00 | 542049 |
| 2025-10-24 | 63.88 | $39.17 | 390912 |
| 2025-10-23 | 61.49 | $38.80 | 354084 |
| 2025-10-22 | 64.45 | $39.07 | 512218 |
| 2025-10-21 | 63.20 | $38.87 | 506300 |
| 2025-10-20 | 64.71 | $39.01 | 326921 |
| 2025-10-17 | 61.12 | $38.44 | 337926 |
| 2025-10-16 | 60.79 | $38.39 | 460420 |
| 2025-10-15 | 58.29 | $38.02 | 580812 |
| 2025-10-14 | 52.97 | $37.33 | 383624 |
| 2025-10-13 | 48.54 | $36.84 | 386600 |
| 2025-10-10 | 50.77 | $37.08 | 357046 |
| 2025-10-09 | 51.32 | $37.14 | 372136 |
| 2025-10-08 | 54.86 | $37.51 | 409500 |
| 2025-10-07 | 53.80 | $37.38 | 506541 |
| 2025-10-06 | 52.15 | $37.18 | 448467 |
| 2025-10-03 | 50.39 | $36.97 | 724313 |
| 2025-10-02 | 48.23 | $36.72 | 524300 |
| 2025-10-01 | 52.76 | $37.24 | 532800 |
| 2025-09-30 | 58.49 | $37.81 | 476946 |
| 2025-09-29 | 56.44 | $37.55 | 569530 |
| 2025-09-26 | 57.16 | $37.62 | 522823 |
| 2025-09-25 | 52.64 | $37.07 | 791000 |
| 2025-09-24 | 49.02 | $36.68 | 693800 |
| 2025-09-23 | 49.77 | $36.76 | 602440 |
| 2025-09-22 | 48.18 | $36.59 | 597000 |
| 2025-09-19 | 46.00 | $36.36 | 1.2M |
| 2025-09-18 | 46.40 | $36.41 | 747200 |
| 2025-09-17 | 42.87 | $36.04 | 897204 |
| 2025-09-16 | 37.71 | $35.55 | 691800 |
| 2025-09-15 | 41.17 | $36.03 | 585200 |
| 2025-09-12 | 44.05 | $36.39 | 408600 |
| 2025-09-11 | 44.46 | $36.44 | 560325 |
| 2025-09-10 | 42.32 | $36.23 | 504307 |
| 2025-09-09 | 41.91 | $36.19 | 515100 |
| 2025-09-08 | 41.13 | $36.11 | 754908 |
| 2025-09-05 | 46.86 | $36.87 | 665122 |
| 2025-09-04 | 44.34 | $36.61 | 485700 |
| 2025-09-03 | 42.34 | $36.41 | 694816 |
| 2025-09-02 | 42.70 | $36.46 | 492932 |
| 2025-08-29 | 43.27 | $36.54 | 455748 |
| 2025-08-28 | 43.34 | $36.55 | 560041 |
| 2025-08-27 | 46.84 | $37.05 | 561145 |
| 2025-08-26 | 44.63 | $36.79 | 453200 |
| 2025-08-25 | 44.70 | $36.80 | 422488 |
| 2025-08-22 | 48.26 | $37.31 | 675632 |
| 2025-08-21 | 42.36 | $36.62 | 627700 |
| 2025-08-20 | 43.66 | $36.81 | 672445 |
| 2025-08-19 | 46.07 | $37.15 | 885200 |
| 2025-08-18 | 43.91 | $36.90 | 1.0M |
| 2025-08-15 | 46.68 | $37.29 | 578021 |
| 2025-08-14 | 48.32 | $37.51 | 611600 |
| 2025-08-13 | 50.69 | $37.82 | 885643 |
| 2025-08-12 | 50.85 | $37.84 | 847500 |
| 2025-08-11 | 47.29 | $37.37 | 616700 |
| 2025-08-08 | 46.90 | $37.32 | 1.0M |
| 2025-08-07 | 47.63 | $37.43 | 934600 |
| 2025-08-06 | 41.63 | $36.67 | 1.8M |
| 2025-08-05 | 53.80 | $38.25 | 777108 |
| 2025-08-04 | 53.39 | $38.20 | 557300 |
| 2025-08-01 | 47.36 | $37.52 | 533614 |
| 2025-07-31 | 45.19 | $37.30 | 499600 |
| 2025-07-30 | 44.59 | $37.24 | 777500 |
| 2025-07-29 | 43.43 | $37.12 | 499800 |
| 2025-07-28 | 41.07 | $36.88 | 616100 |
| 2025-07-25 | 43.13 | $37.17 | 502800 |
| 2025-07-24 | 41.10 | $36.96 | 629419 |
| 2025-07-23 | 43.71 | $37.33 | 2.0M |
| 2025-07-22 | 48.29 | $37.91 | 771500 |
| 2025-07-21 | 46.55 | $37.72 | 528200 |
| 2025-07-18 | 41.85 | $37.24 | 837300 |
| 2025-07-17 | 44.16 | $37.54 | 747765 |
| 2025-07-16 | 45.18 | $37.67 | 572319 |
| 2025-07-15 | 43.65 | $37.51 | 456700 |
| 2025-07-14 | 48.03 | $38.06 | 400700 |
| 2025-07-11 | 47.57 | $38.01 | 443959 |
| 2025-07-10 | 49.89 | $38.29 | 508900 |
| 2025-07-09 | 49.72 | $38.27 | 599107 |
| 2025-07-08 | 47.23 | $37.97 | 748300 |
| 2025-07-07 | 48.60 | $38.15 | 751100 |
| 2025-07-03 | 50.23 | $38.36 | 289723 |
| 2025-07-02 | 48.19 | $38.10 | 610301 |
| 2025-07-01 | 50.22 | $38.37 | 853522 |
| 2025-06-30 | 46.93 | $37.95 | 479800 |
| 2025-06-27 | 44.35 | $37.64 | 1.1M |
| 2025-06-26 | 44.88 | $37.72 | 683000 |
| 2025-06-25 | 43.59 | $37.56 | 579500 |
| 2025-06-24 | 46.71 | $38.04 | 682600 |
| 2025-06-23 | 47.72 | $38.19 | 499100 |
| 2025-06-20 | 41.62 | $37.43 | 1.8M |
| 2025-06-18 | 42.05 | $37.50 | 974384 |
| 2025-06-17 | 39.77 | $37.23 | 862500 |
| 2025-06-16 | 37.26 | $36.94 | 577828 |
| 2025-06-13 | 39.25 | $37.31 | 592941 |
| 2025-06-12 | 42.51 | $37.87 | 566413 |
| 2025-06-11 | 42.93 | $37.94 | 708529 |
| 2025-06-10 | 41.83 | $37.80 | 462805 |
| 2025-06-09 | 37.84 | $37.31 | 447000 |
| 2025-06-06 | 37.84 | $37.31 | 454806 |
| 2025-06-05 | 36.97 | $37.20 | 506540 |
| 2025-06-04 | 37.33 | $37.28 | 388600 |
| 2025-06-03 | 42.31 | $38.29 | 425917 |
| 2025-06-02 | 42.64 | $38.35 | 526530 |
| 2025-05-30 | 43.47 | $38.51 | 729208 |
| 2025-05-29 | 42.74 | $38.40 | 565901 |
| 2025-05-28 | 40.68 | $38.09 | 499909 |
| 2025-05-27 | 44.24 | $38.82 | 627500 |
| 2025-05-23 | 41.92 | $38.47 | 481142 |
| 2025-05-22 | 39.82 | $38.16 | 461200 |
| 2025-05-21 | 41.48 | $38.52 | 490700 |
| 2025-05-20 | 44.88 | $39.21 | 970547 |
| 2025-05-19 | 44.38 | $39.13 | 1.8M |
| 2025-05-16 | 43.27 | $38.95 | 523007 |
| 2025-05-15 | 39.53 | $38.36 | 561323 |
| 2025-05-14 | 33.21 | $37.47 | 934100 |
| 2025-05-13 | 35.01 | $37.93 | 1.0M |
| 2025-05-12 | 41.00 | $39.24 | 1.5M |
| 2025-05-09 | 45.28 | $40.00 | 824001 |
| 2025-05-08 | 48.43 | $40.50 | 710627 |
| 2025-05-07 | 51.87 | $41.00 | 1.0M |
| 2025-05-06 | 58.13 | $41.80 | 1.3M |
| 2025-05-05 | 59.41 | $41.95 | 1.2M |
| 2025-05-02 | 58.31 | $41.76 | 539900 |
| 2025-05-01 | 55.07 | $41.23 | 481883 |
| 2025-04-30 | 56.97 | $41.47 | 669400 |
| 2025-04-29 | 57.68 | $41.56 | 614000 |
| 2025-04-28 | 56.36 | $41.33 | 442718 |
| 2025-04-25 | 55.03 | $41.10 | 493500 |
| 2025-04-24 | 56.16 | $41.26 | 484700 |
| 2025-04-23 | 57.93 | $41.51 | 562425 |
| 2025-04-22 | 60.47 | $41.86 | 601500 |
| 2025-04-21 | 57.16 | $41.21 | 668800 |
| 2025-04-17 | 61.93 | $41.84 | 531623 |
| 2025-04-16 | 60.75 | $41.60 | 613831 |
| 2025-04-15 | 61.43 | $41.69 | 725303 |
| 2025-04-14 | 59.51 | $41.29 | 1.0M |
| 2025-04-11 | 55.23 | $40.48 | 461061 |
| 2025-04-10 | 53.25 | $40.14 | 958111 |
| 2025-04-09 | 50.64 | $39.71 | 990338 |
| 2025-04-08 | 49.64 | $39.55 | 873900 |
| 2025-04-07 | 49.70 | $39.56 | 1.2M |
| 2025-04-04 | 57.19 | $40.71 | 1.2M |
| 2025-04-03 | 72.19 | $42.38 | 1.1M |
| 2025-04-02 | 72.74 | $42.43 | 542500 |
| 2025-04-01 | 72.06 | $42.26 | 1.1M |
| 2025-03-31 | 70.46 | $41.87 | 1.1M |
| 2025-03-28 | 66.42 | $41.01 | 2.4M |
| 2025-03-27 | 60.67 | $40.04 | 1.2M |
| 2025-03-26 | 60.06 | $39.95 | 663907 |
| 2025-03-25 | 58.03 | $39.65 | 833083 |
| 2025-03-24 | 58.59 | $39.71 | 743337 |
| 2025-03-21 | 58.53 | $39.70 | 4.0M |
| 2025-03-20 | 61.24 | $40.00 | 1.0M |
| 2025-03-19 | 58.76 | $39.59 | 679438 |
| 2025-03-18 | 59.92 | $39.72 | 1.0M |
| 2025-03-17 | 62.33 | $39.99 | 846300 |
| 2025-03-14 | 62.12 | $39.95 | 877200 |
| 2025-03-13 | 56.72 | $39.03 | 929800 |
| 2025-03-12 | 55.34 | $38.82 | 864012 |
| 2025-03-11 | 59.55 | $39.31 | 1.4M |
| 2025-03-10 | 62.79 | $39.66 | 1.5M |
| 2025-03-07 | 63.16 | $39.70 | 851900 |
| 2025-03-06 | 59.50 | $39.06 | 817511 |
| 2025-03-05 | 63.53 | $39.49 | 837020 |
| 2025-03-04 | 66.62 | $39.80 | 1.2M |
| 2025-03-03 | 67.83 | $39.92 | 936805 |
| 2025-02-28 | 68.33 | $39.97 | 1.1M |
| 2025-02-27 | 67.97 | $39.89 | 1.1M |
| 2025-02-26 | 68.15 | $39.91 | 1.1M |
| 2025-02-25 | 62.13 | $38.65 | 651500 |
| 2025-02-24 | 59.84 | $38.25 | 646863 |
| 2025-02-21 | 57.97 | $37.94 | 493808 |
| 2025-02-20 | 55.09 | $37.49 | 429541 |
| 2025-02-19 | 54.56 | $37.41 | 450824 |
| 2025-02-18 | 52.58 | $37.11 | 371646 |
| 2025-02-14 | 50.24 | $36.77 | 306900 |
| 2025-02-13 | 53.79 | $37.25 | 421400 |
| 2025-02-12 | 51.98 | $36.98 | 393749 |
| 2025-02-11 | 53.76 | $37.22 | 353429 |
| 2025-02-10 | 50.68 | $36.76 | 487000 |
| 2025-02-07 | 49.71 | $36.62 | 361400 |
| 2025-02-06 | 50.45 | $36.73 | 340200 |
| 2025-02-05 | 51.24 | $36.85 | 489100 |
| 2025-02-04 | 50.69 | $36.76 | 475600 |
| 2025-02-03 | 50.69 | $36.76 | 470200 |
| 2025-01-31 | 49.90 | $36.62 | 583949 |
| 2025-01-30 | 49.40 | $36.53 | 307601 |
| 2025-01-29 | 46.42 | $36.00 | 399923 |
| 2025-01-28 | 48.95 | $36.49 | 443400 |
| 2025-01-27 | 50.94 | $36.86 | 462700 |
| 2025-01-24 | 45.98 | $35.98 | 402735 |
| 2025-01-23 | 45.01 | $35.82 | 593408 |
| 2025-01-22 | 46.95 | $36.21 | 451246 |
| 2025-01-21 | 55.08 | $37.62 | 476821 |
| 2025-01-17 | 52.83 | $37.21 | 434600 |
| 2025-01-16 | 51.93 | $37.05 | 410837 |
| 2025-01-15 | 45.54 | $36.01 | 368410 |
| 2025-01-14 | 45.08 | $35.94 | 293300 |
| 2025-01-13 | 41.03 | $35.35 | 359431 |
| 2025-01-10 | 39.96 | $35.20 | 543728 |
| 2025-01-08 | 47.22 | $36.54 | 464500 |
| 2025-01-07 | 43.59 | $36.04 | 659334 |
| 2025-01-06 | 37.00 | $35.24 | 599700 |
| 2025-01-03 | 45.53 | $36.59 | 577400 |
| 2025-01-02 | 43.32 | $36.35 | 450600 |
| 2024-12-31 | 45.36 | $36.63 | 424123 |
| 2024-12-30 | 45.65 | $36.67 | 436180 |
| 2024-12-27 | 44.46 | $36.53 | 402300 |
| 2024-12-26 | 46.53 | $36.83 | 382733 |
| 2024-12-24 | 45.16 | $36.66 | 253403 |
| 2024-12-23 | 44.03 | $36.52 | 511446 |
| 2024-12-20 | 41.34 | $36.19 | 1.7M |
| 2024-12-19 | 38.54 | $35.86 | 569016 |
| 2024-12-18 | 34.96 | $35.46 | 683400 |
| 2024-12-17 | 42.48 | $36.74 | 539439 |
| 2024-12-16 | 40.29 | $36.51 | 608300 |
| 2024-12-13 | 41.60 | $36.71 | 616100 |
| 2024-12-12 | 39.45 | $36.48 | 614743 |
| 2024-12-11 | 40.56 | $36.66 | 681900 |
| 2024-12-10 | 44.17 | $37.21 | 456935 |
| 2024-12-09 | 45.65 | $37.42 | 474900 |
| 2024-12-06 | 44.22 | $37.25 | 504824 |
| 2024-12-05 | 45.01 | $37.37 | 280200 |
| 2024-12-04 | 45.93 | $37.51 | 419500 |
| 2024-12-03 | 49.19 | $37.99 | 567029 |
| 2024-12-02 | 49.68 | $38.06 | 573700 |
| 2024-11-29 | 54.29 | $38.69 | 251305 |
| 2024-11-27 | 53.71 | $38.60 | 348300 |
| 2024-11-26 | 53.33 | $38.54 | 421838 |
| 2024-11-25 | 58.54 | $39.23 | 606704 |
| 2024-11-22 | 57.98 | $39.13 | 348500 |
| 2024-11-21 | 57.48 | $39.04 | 381715 |
| 2024-11-20 | 54.54 | $38.52 | 382200 |
| 2024-11-19 | 56.32 | $38.77 | 652042 |
| 2024-11-18 | 55.60 | $38.64 | 704709 |
| 2024-11-15 | 50.30 | $37.75 | 476400 |
| 2024-11-14 | 46.48 | $37.19 | 466049 |
| 2024-11-13 | 48.25 | $37.47 | 429700 |
| 2024-11-12 | 49.58 | $37.68 | 851012 |
| 2024-11-11 | 51.19 | $37.93 | 602600 |
| 2024-11-08 | 47.23 | $37.32 | 628218 |
| 2024-11-07 | 41.54 | $36.55 | 1.0M |
| 2024-11-06 | 46.97 | $37.42 | 873235 |
| 2024-11-05 | 45.49 | $37.23 | 668649 |
| 2024-11-04 | 38.35 | $36.40 | 440700 |
| 2024-11-01 | 40.16 | $36.70 | 407800 |
| 2024-10-31 | 45.45 | $37.48 | 572700 |
| 2024-10-30 | 46.34 | $37.60 | 402200 |
| 2024-10-29 | 47.00 | $37.69 | 392829 |
| 2024-10-28 | 50.80 | $38.19 | 236437 |
| 2024-10-25 | 47.49 | $37.78 | 310500 |
| 2024-10-24 | 52.21 | $38.36 | 323301 |
| 2024-10-23 | 53.07 | $38.46 | 299416 |
| 2024-10-22 | 53.75 | $38.54 | 390024 |
| 2024-10-21 | 49.05 | $37.93 | 345200 |
| 2024-10-18 | 49.44 | $37.98 | 296510 |
| 2024-10-17 | 48.74 | $37.89 | 423300 |
| 2024-10-16 | 53.76 | $38.53 | 420806 |
| 2024-10-15 | 52.08 | $38.30 | 491744 |
| 2024-10-14 | 49.65 | $37.98 | 329600 |
| 2024-10-11 | 46.51 | $37.59 | 257327 |
| 2024-10-10 | 43.06 | $37.19 | 319910 |
| 2024-10-09 | 44.56 | $37.41 | 335603 |
| 2024-10-08 | 43.19 | $37.25 | 287200 |
| 2024-10-07 | 42.60 | $37.18 | 335826 |
| 2024-10-04 | 47.26 | $37.88 | 358945 |
| 2024-10-03 | 45.98 | $37.72 | 282819 |
| 2024-10-02 | 48.14 | $38.03 | 421343 |
| 2024-10-01 | 52.85 | $38.65 | 368712 |
| 2024-09-30 | 53.66 | $38.75 | 462400 |
| 2024-09-27 | 53.45 | $38.72 | 352600 |
| 2024-09-26 | 49.78 | $38.19 | 455400 |
| 2024-09-25 | 52.37 | $38.54 | 509606 |
| 2024-09-24 | 50.19 | $38.23 | 375300 |
| 2024-09-23 | 53.10 | $38.62 | 474200 |
| 2024-09-20 | 50.95 | $38.31 | 1.2M |
| 2024-09-19 | 51.17 | $38.34 | 397725 |
| 2024-09-18 | 53.76 | $38.70 | 416856 |
| 2024-09-17 | 54.56 | $38.81 | 399400 |
| 2024-09-16 | 55.71 | $38.97 | 612841 |
| 2024-09-13 | 53.19 | $38.54 | 464400 |
| 2024-09-12 | 47.16 | $37.63 | 544940 |
| 2024-09-11 | 48.26 | $37.80 | 602218 |
| 2024-09-10 | 54.14 | $38.63 | 389232 |
| 2024-09-09 | 51.79 | $38.28 | 437600 |
| 2024-09-06 | 52.75 | $38.41 | 972000 |
| 2024-09-05 | 56.88 | $38.95 | 586445 |
| 2024-09-04 | 58.42 | $39.14 | 412600 |
| 2024-09-03 | 58.08 | $39.08 | 703905 |
| 2024-08-30 | 55.56 | $38.64 | 588000 |
| 2024-08-29 | 52.40 | $38.13 | 324200 |
| 2024-08-28 | 54.19 | $38.38 | 332200 |
| 2024-08-27 | 53.41 | $38.25 | 405100 |
| 2024-08-26 | 59.78 | $39.10 | 285524 |
| 2024-08-23 | 58.68 | $38.90 | 354441 |
| 2024-08-22 | 55.74 | $38.39 | 318800 |
| 2024-08-21 | 60.38 | $38.97 | 346500 |
| 2024-08-20 | 57.85 | $38.53 | 352317 |
| 2024-08-19 | 59.58 | $38.74 | 359900 |
| 2024-08-16 | 56.59 | $38.23 | 279417 |
| 2024-08-15 | 54.72 | $37.93 | 757141 |
| 2024-08-14 | 53.39 | $37.72 | 428800 |
| 2024-08-13 | 54.04 | $37.81 | 505310 |
| 2024-08-12 | 53.62 | $37.74 | 460300 |
| 2024-08-09 | 55.67 | $38.04 | 539900 |
| 2024-08-08 | 55.67 | $38.04 | 796913 |
| 2024-08-07 | 57.12 | $38.26 | 742800 |
| 2024-08-06 | 56.68 | $38.17 | 588000 |
| 2024-08-05 | 54.68 | $37.76 | 624629 |
| 2024-08-02 | 68.45 | $39.64 | 507343 |
| 2024-08-01 | 68.37 | $39.62 | 476600 |
| 2024-07-31 | 66.59 | $39.18 | 1.0M |
| 2024-07-30 | 69.55 | $39.53 | 518700 |
| 2024-07-29 | 67.26 | $38.95 | 592800 |
| 2024-07-26 | 70.75 | $39.35 | 484300 |
| 2024-07-25 | 70.64 | $39.32 | 1.0M |
| 2024-07-24 | 68.96 | $38.86 | 632500 |
| 2024-07-23 | 65.46 | $38.00 | 649900 |
| 2024-07-22 | 64.21 | $37.72 | 518324 |
| 2024-07-19 | 59.43 | $36.76 | 440200 |
| 2024-07-18 | 64.83 | $37.39 | 508100 |
| 2024-07-17 | 64.39 | $37.30 | 700406 |
| 2024-07-16 | 62.30 | $36.88 | 469513 |
| 2024-07-15 | 55.93 | $35.79 | 403239 |
| 2024-07-12 | 58.16 | $36.05 | 457400 |
| 2024-07-11 | 55.85 | $35.69 | 414723 |
| 2024-07-10 | 44.72 | $34.31 | 326045 |
| 2024-07-09 | 40.49 | $33.90 | 537111 |
| 2024-07-08 | 36.80 | $33.57 | 350100 |
| 2024-07-05 | 38.09 | $33.76 | 308300 |
| 2024-07-03 | 38.91 | $33.88 | 201201 |
| 2024-07-02 | 39.45 | $33.96 | 414600 |
| 2024-07-01 | 41.07 | $34.20 | 493303 |
| 2024-06-28 | 44.01 | $34.61 | 1.1M |
| 2024-06-27 | 41.69 | $34.37 | 679731 |
| 2024-06-26 | 36.60 | $33.88 | 815841 |
| 2024-06-25 | 37.36 | $34.00 | 445232 |
| 2024-06-24 | 40.55 | $34.48 | 475300 |
| 2024-06-21 | 31.51 | $33.70 | 1.2M |
| 2024-06-20 | 32.23 | $33.82 | 416736 |
| 2024-06-18 | 33.62 | $34.05 | 382600 |
| 2024-06-17 | 34.42 | $34.18 | 401848 |
| 2024-06-14 | 34.54 | $34.20 | 476900 |
| 2024-06-13 | 36.99 | $34.60 | 347634 |
| 2024-06-12 | 37.75 | $34.72 | 473700 |
| 2024-06-11 | 39.09 | $34.93 | 438127 |
| 2024-06-10 | 39.72 | $35.03 | 470903 |
| 2024-06-07 | 39.78 | $35.04 | 565100 |
| 2024-06-06 | 42.88 | $35.53 | 433800 |
| 2024-06-05 | 45.63 | $35.93 | 359269 |
| 2024-06-04 | 49.48 | $36.44 | 408824 |
| 2024-06-03 | 51.09 | $36.64 | 406811 |
| 2024-05-31 | 53.91 | $36.98 | 771319 |
| 2024-05-30 | 48.15 | $36.26 | 594115 |
| 2024-05-29 | 46.19 | $36.04 | 273000 |
| 2024-05-28 | 49.49 | $36.45 | 327148 |
| 2024-05-24 | 52.36 | $36.78 | 254000 |
| 2024-05-23 | 51.80 | $36.71 | 436427 |
| 2024-05-22 | 59.95 | $37.56 | 424500 |
| 2024-05-21 | 68.94 | $38.30 | 354800 |
| 2024-05-20 | 69.20 | $38.32 | 430200 |
| 2024-05-17 | 69.97 | $38.38 | 358700 |
| 2024-05-16 | 70.72 | $38.44 | 441023 |
| 2024-05-15 | 69.48 | $38.20 | 450834 |
| 2024-05-14 | 70.07 | $38.25 | 403934 |
| 2024-05-13 | 70.18 | $38.26 | 407600 |
| 2024-05-10 | 71.94 | $38.42 | 306621 |
| 2024-05-09 | 70.94 | $38.19 | 421803 |
| 2024-05-08 | 68.25 | $37.61 | 424849 |
| 2024-05-07 | 69.73 | $37.75 | 435006 |
| 2024-05-06 | 67.99 | $37.38 | 373600 |
| 2024-05-03 | 67.60 | $37.30 | 514300 |
| 2024-05-02 | 65.07 | $36.79 | 478100 |
| 2024-05-01 | 64.29 | $36.64 | 809700 |
| 2024-04-30 | 60.60 | $35.98 | 668655 |
| 2024-04-29 | 59.02 | $35.72 | 518300 |
| 2024-04-26 | 57.98 | $35.55 | 475633 |
| 2024-04-25 | 58.23 | $35.58 | 400300 |
| 2024-04-24 | 59.94 | $35.79 | 539500 |
| 2024-04-23 | 58.79 | $35.58 | 386300 |
| 2024-04-22 | 57.51 | $35.35 | 432739 |
| 2024-04-19 | 56.00 | $35.08 | 411330 |
| 2024-04-18 | 51.63 | $34.36 | 480849 |
| 2024-04-17 | 47.27 | $33.73 | 310000 |
| 2024-04-16 | 42.42 | $33.11 | 294900 |
| 2024-04-15 | 47.29 | $33.84 | 389542 |
| 2024-04-12 | 48.44 | $34.00 | 336712 |
| 2024-04-11 | 49.45 | $34.14 | 328746 |
| 2024-04-10 | 47.53 | $33.88 | 556500 |
| 2024-04-09 | 59.29 | $35.31 | 363900 |
| 2024-04-08 | 60.59 | $35.44 | 738700 |
| 2024-04-05 | 54.48 | $34.60 | 407302 |
| 2024-04-04 | 54.68 | $34.62 | 362400 |
| 2024-04-03 | 55.04 | $34.66 | 433031 |
| 2024-04-02 | 58.70 | $35.05 | 495507 |
| 2024-04-01 | 56.22 | $34.70 | 410700 |
| 2024-03-28 | 59.31 | $35.02 | 482500 |
| 2024-03-27 | 56.92 | $34.68 | 474893 |
| 2024-03-26 | 48.66 | $33.70 | 325100 |
| 2024-03-25 | 49.02 | $33.74 | 240651 |
| 2024-03-22 | 48.38 | $33.67 | 335500 |
| 2024-03-21 | 49.48 | $33.80 | 565421 |
| 2024-03-20 | 48.71 | $33.71 | 427136 |
| 2024-03-19 | 47.87 | $33.61 | 378123 |
| 2024-03-18 | 47.79 | $33.60 | 498300 |
| 2024-03-15 | 50.32 | $33.94 | 968900 |
| 2024-03-14 | 48.81 | $33.74 | 435744 |
| 2024-03-13 | 52.77 | $34.26 | 377527 |
| 2024-03-12 | 54.21 | $34.44 | 436200 |
| 2024-03-11 | 55.01 | $34.54 | 424200 |
| 2024-03-08 | 52.07 | $34.10 | 500443 |
| 2024-03-07 | 51.52 | $34.02 | 634000 |
| 2024-03-06 | 46.59 | $33.34 | 585278 |
| 2024-03-05 | 47.68 | $33.50 | 606501 |
| 2024-03-04 | 47.46 | $33.47 | 738000 |
| 2024-03-01 | 46.33 | $33.31 | 670200 |
| 2024-02-29 | 45.56 | $33.20 | 855900 |
| 2024-02-28 | 47.25 | $33.49 | 608300 |
| 2024-02-27 | 48.97 | $33.78 | 667100 |
| 2024-02-26 | 45.39 | $33.23 | 536016 |
| 2024-02-23 | 49.14 | $33.86 | 422321 |
| 2024-02-22 | 49.95 | $33.99 | 692500 |
| 2024-02-21 | 52.09 | $34.33 | 986821 |
| 2024-02-20 | 49.75 | $33.94 | 632400 |
| 2024-02-16 | 47.43 | $33.57 | 579935 |
| 2024-02-15 | 48.23 | $33.71 | 808300 |
| 2024-02-14 | 38.12 | $32.28 | 630300 |
| 2024-02-13 | 38.27 | $32.31 | 1.0M |
| 2024-02-12 | 44.11 | $33.38 | 565700 |
| 2024-02-09 | 42.39 | $33.16 | 428601 |
| 2024-02-08 | 40.34 | $32.90 | 723707 |
| 2024-02-07 | 38.24 | $32.64 | 425300 |
| 2024-02-06 | 39.46 | $32.88 | 438716 |
| 2024-02-05 | 40.47 | $33.08 | 538511 |
| 2024-02-02 | 46.33 | $34.11 | 489900 |
| 2024-02-01 | 48.87 | $34.50 | 489635 |
| 2024-01-31 | 45.28 | $34.01 | 1.3M |
| 2024-01-30 | 46.10 | $34.14 | 437937 |
| 2024-01-29 | 46.53 | $34.21 | 524000 |
| 2024-01-26 | 43.46 | $33.78 | 364800 |
| 2024-01-25 | 44.36 | $33.94 | 716619 |
| 2024-01-24 | 40.41 | $33.40 | 3.0M |
| 2024-01-23 | 45.27 | $34.26 | 861344 |
| 2024-01-22 | 43.70 | $34.05 | 812628 |
| 2024-01-19 | 40.70 | $33.66 | 493622 |
| 2024-01-18 | 39.28 | $33.48 | 646128 |
| 2024-01-17 | 41.65 | $33.93 | 642300 |
| 2024-01-16 | 41.50 | $33.91 | 1.2M |
| 2024-01-12 | 52.92 | $35.69 | 373342 |
| 2024-01-11 | 51.42 | $35.48 | 652100 |
| 2024-01-10 | 56.37 | $36.09 | 281446 |
| 2024-01-09 | 57.40 | $36.21 | 289259 |
| 2024-01-08 | 60.20 | $36.53 | 313399 |
| 2024-01-05 | 58.27 | $36.21 | 464200 |
| 2024-01-04 | 58.21 | $36.20 | 562808 |
| 2024-01-03 | 59.18 | $36.32 | 638101 |
| 2024-01-02 | 57.67 | $36.05 | 573500 |
| 2023-12-29 | 55.89 | $35.74 | 421900 |
| 2023-12-28 | 56.84 | $35.87 | 363149 |
| 2023-12-27 | 55.51 | $35.63 | 332502 |
| 2023-12-26 | 57.99 | $35.98 | 344000 |
| 2023-12-22 | 58.06 | $35.99 | 511841 |
| 2023-12-21 | 55.87 | $35.56 | 696537 |
| 2023-12-20 | 51.46 | $34.77 | 582300 |
| 2023-12-19 | 56.56 | $35.52 | 505735 |
| 2023-12-18 | 52.31 | $34.81 | 435424 |
| 2023-12-15 | 52.72 | $34.87 | 1.4M |
| 2023-12-14 | 58.77 | $35.69 | 1.0M |
| 2023-12-13 | 63.95 | $36.30 | 602624 |
| 2023-12-12 | 56.84 | $35.10 | 372431 |
| 2023-12-11 | 56.50 | $35.05 | 376150 |
| 2023-12-08 | 57.27 | $35.14 | 296600 |
| 2023-12-07 | 57.43 | $35.16 | 415330 |
| 2023-12-06 | 57.91 | $35.22 | 367719 |
| 2023-12-05 | 55.14 | $34.75 | 455120 |
| 2023-12-04 | 58.49 | $35.18 | 490800 |
| 2023-12-01 | 56.93 | $34.91 | 533800 |
| 2023-11-30 | 50.66 | $33.95 | 560710 |
| 2023-11-29 | 50.52 | $33.93 | 577200 |
| 2023-11-28 | 52.91 | $34.26 | 514600 |
| 2023-11-27 | 53.94 | $34.40 | 483925 |
| 2023-11-24 | 56.48 | $34.74 | 379638 |
| 2023-11-22 | 56.78 | $34.78 | 590000 |
| 2023-11-21 | 56.17 | $34.67 | 497812 |
| 2023-11-20 | 57.92 | $34.92 | 583439 |
| 2023-11-17 | 59.11 | $35.09 | 634708 |
| 2023-11-16 | 58.59 | $34.98 | 611512 |
| 2023-11-15 | 59.65 | $35.14 | 963300 |
| 2023-11-14 | 58.58 | $34.90 | 1.0M |
| 2023-11-13 | 50.30 | $33.30 | 476600 |
| 2023-11-10 | 51.28 | $33.46 | 444700 |
| 2023-11-09 | 52.12 | $33.60 | 370003 |
| 2023-11-08 | 53.73 | $33.87 | 440800 |
| 2023-11-07 | 58.77 | $34.66 | 532100 |
| 2023-11-06 | 60.69 | $34.94 | 632416 |
| 2023-11-03 | 61.37 | $35.04 | 666800 |
| 2023-11-02 | 58.26 | $34.34 | 839024 |
| 2023-11-01 | 55.23 | $33.72 | 1.4M |
| 2023-10-31 | 42.15 | $31.69 | 857439 |
| 2023-10-30 | 45.24 | $32.19 | 637500 |
| 2023-10-27 | 42.35 | $31.83 | 649000 |
| 2023-10-26 | 44.33 | $32.15 | 449900 |
| 2023-10-25 | 39.46 | $31.57 | 577387 |
| 2023-10-24 | 38.04 | $31.41 | 439116 |
| 2023-10-23 | 35.24 | $31.10 | 444529 |
| 2023-10-20 | 37.30 | $31.50 | 569103 |
| 2023-10-19 | 40.45 | $32.06 | 508100 |
| 2023-10-18 | 44.40 | $32.68 | 387933 |
| 2023-10-17 | 47.37 | $33.10 | 618700 |
| 2023-10-16 | 47.66 | $33.14 | 630600 |
| 2023-10-13 | 44.36 | $32.73 | 302900 |
| 2023-10-12 | 41.08 | $32.35 | 392203 |
| 2023-10-11 | 43.58 | $32.74 | 354204 |
| 2023-10-10 | 38.38 | $32.17 | 353800 |
| 2023-10-09 | 37.12 | $32.04 | 520916 |
| 2023-10-06 | 36.17 | $31.94 | 640922 |
| 2023-10-05 | 34.09 | $31.72 | 640812 |
| 2023-10-04 | 33.81 | $31.69 | 519100 |
| 2023-10-03 | 30.44 | $31.33 | 991500 |
| 2023-10-02 | 27.92 | $31.07 | 956600 |
| 2023-09-29 | 33.72 | $32.37 | 1.3M |
| 2023-09-28 | 30.89 | $32.10 | 1.0M |
| 2023-09-27 | 32.09 | $32.35 | 597618 |
| 2023-09-26 | 33.59 | $32.65 | 745400 |
| 2023-09-25 | 38.66 | $33.54 | 488322 |
| 2023-09-22 | 40.55 | $33.83 | 486684 |
| 2023-09-21 | 41.28 | $33.94 | 603535 |
| 2023-09-20 | 44.84 | $34.45 | 389416 |
| 2023-09-19 | 45.27 | $34.51 | 638500 |
| 2023-09-18 | 45.34 | $34.52 | 759300 |
| 2023-09-15 | 47.93 | $34.89 | 2.3M |
| 2023-09-14 | 47.08 | $34.78 | 650900 |
| 2023-09-13 | 42.78 | $34.25 | 761138 |
| 2023-09-12 | 42.53 | $34.22 | 683831 |
| 2023-09-11 | 41.47 | $34.09 | 733126 |
| 2023-09-08 | 37.79 | $33.65 | 650827 |
| 2023-09-07 | 35.23 | $33.36 | 758853 |
| 2023-09-06 | 31.17 | $32.92 | 470800 |
| 2023-09-05 | 30.32 | $32.83 | 538500 |
| 2023-09-01 | 32.57 | $33.36 | 505800 |
| 2023-08-31 | 31.93 | $33.29 | 650500 |
| 2023-08-30 | 33.03 | $33.55 | 643800 |
| 2023-08-29 | 33.32 | $33.62 | 686800 |
| 2023-08-28 | 32.43 | $33.51 | 782727 |
| 2023-08-25 | 30.99 | $33.33 | 1.0M |
| 2023-08-24 | 23.14 | $32.42 | 621838 |
| 2023-08-23 | 23.64 | $32.60 | 886014 |
| 2023-08-22 | 24.03 | $32.74 | 609500 |
| 2023-08-21 | 24.92 | $33.06 | 1.3M |
| 2023-08-18 | 26.80 | $33.70 | 502600 |
| 2023-08-17 | 24.95 | $33.48 | 619002 |
| 2023-08-16 | 26.67 | $34.07 | 547806 |
| 2023-08-15 | 25.68 | $33.95 | 666011 |
| 2023-08-14 | 30.61 | $35.46 | 814800 |
| 2023-08-11 | 34.21 | $36.33 | 521725 |
| 2023-08-10 | 34.25 | $36.34 | 523644 |
| 2023-08-09 | 35.92 | $36.72 | 539931 |
| 2023-08-08 | 36.10 | $36.76 | 479047 |
| 2023-08-07 | 37.35 | $37.05 | 611600 |
| 2023-08-04 | 37.28 | $37.04 | 572700 |
| 2023-08-03 | 40.40 | $37.75 | 667020 |
| 2023-08-02 | 45.08 | $38.68 | 1.3M |
| 2023-08-01 | 36.24 | $37.51 | 1.1M |
| 2023-07-31 | 42.52 | $38.64 | 10.0M |
| 2023-07-28 | 44.60 | $38.96 | 863734 |
| 2023-07-27 | 44.12 | $38.90 | 846800 |
| 2023-07-26 | 47.27 | $39.38 | 616602 |
| 2023-07-25 | 47.47 | $39.41 | 673046 |
| 2023-07-24 | 48.26 | $39.53 | 639433 |
| 2023-07-21 | 48.57 | $39.58 | 948700 |
| 2023-07-20 | 48.51 | $39.57 | 586800 |
| 2023-07-19 | 44.42 | $38.95 | 685125 |
| 2023-07-18 | 42.96 | $38.74 | 815800 |
| 2023-07-17 | 41.07 | $38.47 | 710900 |
| 2023-07-14 | 41.95 | $38.65 | 867400 |
| 2023-07-13 | 43.48 | $38.96 | 760100 |
| 2023-07-12 | 42.26 | $38.77 | 1.2M |
| 2023-07-11 | 32.66 | $37.45 | 663846 |
| 2023-07-10 | 27.92 | $36.90 | 1.0M |
| 2023-07-07 | 29.54 | $37.35 | 2.4M |
| 2023-07-06 | 35.07 | $38.64 | 469985 |
| 2023-07-05 | 37.66 | $39.14 | 658400 |
| 2023-07-03 | 37.22 | $39.09 | 273519 |
| 2023-06-30 | 38.14 | $39.27 | 457500 |
| 2023-06-29 | 39.01 | $39.44 | 382500 |
| 2023-06-28 | 36.68 | $39.15 | 867924 |
| 2023-06-27 | 36.03 | $39.07 | 404742 |
| 2023-06-26 | 34.37 | $38.86 | 521249 |
| 2023-06-23 | 30.80 | $38.42 | 625400 |
| 2023-06-22 | 35.00 | $39.44 | 615500 |
| 2023-06-21 | 37.67 | $40.00 | 507003 |
| 2023-06-20 | 37.67 | $40.00 | 617440 |
| 2023-06-16 | 39.53 | $40.38 | 1.1M |
| 2023-06-15 | 37.21 | $40.08 | 1.2M |
| 2023-06-14 | 36.05 | $39.93 | 758367 |
| 2023-06-13 | 38.39 | $40.45 | 738115 |
| 2023-06-12 | 41.07 | $41.00 | 1.3M |
| 2023-06-09 | 45.22 | $41.76 | 334200 |
| 2023-06-08 | 47.56 | $42.15 | 377900 |
| 2023-06-07 | 48.92 | $42.37 | 619726 |
| 2023-06-06 | 40.74 | $41.25 | 406101 |
| 2023-06-05 | 39.76 | $41.13 | 397882 |
| 2023-06-02 | 42.19 | $41.57 | 477100 |
| 2023-06-01 | 35.26 | $40.76 | 370445 |
| 2023-05-31 | 38.45 | $41.35 | 516821 |
| 2023-05-30 | 39.90 | $41.60 | 427400 |
| 2023-05-26 | 37.57 | $41.34 | 275016 |
| 2023-05-25 | 38.44 | $41.50 | 278400 |
| 2023-05-24 | 41.29 | $42.00 | 384435 |
| 2023-05-23 | 45.16 | $42.61 | 566800 |
| 2023-05-22 | 44.35 | $42.51 | 583949 |
| 2023-05-19 | 43.71 | $42.43 | 506344 |
| 2023-05-18 | 44.25 | $42.52 | 400300 |
| 2023-05-17 | 45.74 | $42.77 | 714708 |
| 2023-05-16 | 47.31 | $43.03 | 444000 |
| 2023-05-15 | 51.24 | $43.64 | 266900 |
| 2023-05-12 | 53.88 | $44.02 | 245118 |
| 2023-05-11 | 52.34 | $43.77 | 260814 |
| 2023-05-10 | 57.20 | $44.44 | 372500 |
| 2023-05-09 | 56.34 | $44.29 | 296300 |
| 2023-05-08 | 57.07 | $44.39 | 375500 |
| 2023-05-05 | 57.99 | $44.52 | 500200 |
| 2023-05-04 | 56.50 | $44.23 | 343400 |
| 2023-05-03 | 53.40 | $43.66 | 622327 |
| 2023-05-02 | 53.24 | $43.63 | 602700 |
| 2023-05-01 | 56.36 | $44.12 | 408900 |
| 2023-04-28 | 56.11 | $44.07 | 781700 |
| 2023-04-27 | 59.67 | $44.62 | 296025 |
| 2023-04-26 | 55.09 | $43.69 | 348000 |
| 2023-04-25 | 61.28 | $44.56 | 260300 |
| 2023-04-24 | 62.27 | $44.69 | 381600 |
| 2023-04-21 | 62.14 | $44.66 | 534415 |
| 2023-04-20 | 60.20 | $44.23 | 397700 |
| 2023-04-19 | 58.08 | $43.78 | 230246 |
| 2023-04-18 | 57.31 | $43.62 | 227900 |
| 2023-04-17 | 58.46 | $43.80 | 246100 |
| 2023-04-14 | 55.84 | $43.24 | 439400 |
| 2023-04-13 | 62.74 | $44.27 | 357300 |
| 2023-04-12 | 64.73 | $44.54 | 428500 |
| 2023-04-11 | 65.10 | $44.59 | 456400 |
| 2023-04-10 | 62.84 | $44.02 | 439512 |
| 2023-04-06 | 62.63 | $43.97 | 451800 |
| 2023-04-05 | 61.23 | $43.62 | 433454 |
| 2023-04-04 | 55.54 | $42.36 | 272602 |
| 2023-04-03 | 54.69 | $42.19 | 325200 |
| 2023-03-31 | 56.26 | $42.45 | 436100 |
| 2023-03-30 | 55.46 | $42.28 | 337200 |
| 2023-03-29 | 54.78 | $42.13 | 422400 |
| 2023-03-28 | 52.11 | $41.56 | 357627 |
| 2023-03-27 | 52.21 | $41.58 | 424632 |
| 2023-03-24 | 50.11 | $41.13 | 428300 |
| 2023-03-23 | 42.84 | $39.76 | 627130 |
| 2023-03-22 | 45.75 | $40.39 | 593019 |
| 2023-03-21 | 48.69 | $40.98 | 661405 |
| 2023-03-20 | 55.61 | $42.18 | 676701 |
| 2023-03-17 | 52.05 | $41.52 | 1.4M |
| 2023-03-16 | 53.22 | $41.71 | 590700 |
| 2023-03-15 | 51.37 | $41.37 | 977700 |
| 2023-03-14 | 51.04 | $41.31 | 580209 |
| 2023-03-13 | 46.88 | $40.57 | 747136 |
| 2023-03-10 | 45.39 | $40.32 | 498200 |
| 2023-03-09 | 49.51 | $41.10 | 409003 |
| 2023-03-08 | 50.80 | $41.33 | 486400 |
| 2023-03-07 | 48.41 | $40.90 | 487700 |
| 2023-03-06 | 50.69 | $41.32 | 633800 |
| 2023-03-03 | 51.85 | $41.53 | 492421 |
| 2023-03-02 | 50.41 | $41.25 | 512328 |
| 2023-03-01 | 46.85 | $40.59 | 556640 |
| 2023-02-28 | 49.57 | $41.12 | 1.0M |
| 2023-02-27 | 50.89 | $41.37 | 559302 |
| 2023-02-24 | 51.20 | $41.43 | 532433 |
| 2023-02-23 | 52.52 | $41.69 | 840900 |
| 2023-02-22 | 52.92 | $41.77 | 1.8M |
| 2023-02-21 | 47.78 | $40.68 | 917200 |
| 2023-02-17 | 48.15 | $40.76 | 591743 |
| 2023-02-16 | 43.91 | $39.93 | 702546 |
| 2023-02-15 | 43.59 | $39.87 | 498511 |
| 2023-02-14 | 43.91 | $39.95 | 725000 |
| 2023-02-13 | 45.30 | $40.31 | 539000 |
| 2023-02-10 | 43.70 | $39.97 | 722900 |
| 2023-02-09 | 41.03 | $39.42 | 981347 |
| 2023-02-08 | 45.41 | $40.60 | 569923 |
| 2023-02-07 | 51.86 | $42.05 | 622520 |
| 2023-02-06 | 49.46 | $41.54 | 925044 |
| 2023-02-03 | 48.99 | $41.44 | 791300 |
| 2023-02-02 | 51.46 | $41.98 | 1.0M |
| 2023-02-01 | 47.34 | $41.10 | 1.9M |
| 2023-01-31 | 40.84 | $39.90 | 12.2M |
| 2023-01-30 | 38.31 | $39.48 | 1.3M |
| 2023-01-27 | 40.26 | $39.98 | 1.1M |
| 2023-01-26 | 42.83 | $40.60 | 1.7M |
| 2023-01-25 | 43.72 | $40.81 | 2.0M |
| 2023-01-24 | 48.15 | $41.78 | 959631 |
| 2023-01-23 | 44.99 | $41.20 | 740101 |
| 2023-01-20 | 45.95 | $41.41 | 880500 |
| 2023-01-19 | 43.94 | $41.04 | 831826 |
| 2023-01-18 | 45.91 | $41.49 | 611115 |
| 2023-01-17 | 50.25 | $42.40 | 661225 |
| 2023-01-13 | 52.74 | $42.88 | 530700 |
| 2023-01-12 | 52.55 | $42.84 | 984938 |
| 2023-01-11 | 50.66 | $42.43 | 822712 |
| 2023-01-10 | 49.87 | $42.26 | 1.2M |
| 2023-01-09 | 53.92 | $43.10 | 1.1M |
| 2023-01-06 | 56.19 | $43.54 | 1.4M |
| 2023-01-05 | 58.53 | $43.98 | 969200 |
| 2023-01-04 | 65.08 | $45.10 | 993300 |
| 2023-01-03 | 64.02 | $44.79 | 1.1M |
| 2022-12-30 | 62.45 | $44.34 | 563709 |
| 2022-12-29 | 64.66 | $44.71 | 944300 |
| 2022-12-28 | 62.01 | $43.94 | 744000 |
| 2022-12-27 | 65.40 | $44.50 | 607219 |
| 2022-12-23 | 63.14 | $43.84 | 685900 |
| 2022-12-22 | 59.28 | $42.83 | 753313 |
| 2022-12-21 | 58.29 | $42.59 | 633510 |
| 2022-12-20 | 56.06 | $42.06 | 1.0M |
| 2022-12-19 | 57.49 | $42.32 | 588800 |
| 2022-12-16 | 57.01 | $42.20 | 1.5M |
| 2022-12-15 | 58.32 | $42.45 | 625300 |
| 2022-12-14 | 61.66 | $43.07 | 554141 |
| 2022-12-13 | 64.37 | $43.55 | 1.0M |
| 2022-12-12 | 63.05 | $43.14 | 793442 |
| 2022-12-09 | 60.98 | $42.52 | 485100 |
| 2022-12-08 | 62.43 | $42.79 | 506000 |
| 2022-12-07 | 58.62 | $41.69 | 622900 |
| 2022-12-06 | 59.14 | $41.79 | 730414 |
| 2022-12-05 | 61.83 | $42.31 | 724925 |
| 2022-12-02 | 60.65 | $41.95 | 747300 |
| 2022-12-01 | 58.84 | $41.41 | 762900 |
| 2022-11-30 | 58.40 | $41.28 | 788300 |
| 2022-11-29 | 54.43 | $40.16 | 501900 |
| 2022-11-28 | 57.35 | $40.79 | 738600 |
| 2022-11-25 | 58.35 | $41.00 | 294740 |
| 2022-11-23 | 54.57 | $39.94 | 667341 |
| 2022-11-22 | 54.24 | $39.85 | 658400 |
| 2022-11-21 | 52.35 | $39.34 | 497636 |
| 2022-11-18 | 50.80 | $38.93 | 748711 |
| 2022-11-17 | 46.96 | $37.97 | 437200 |
| 2022-11-16 | 49.44 | $38.62 | 602544 |
| 2022-11-15 | 49.56 | $38.65 | 880111 |
| 2022-11-14 | 47.83 | $38.20 | 552400 |
| 2022-11-11 | 49.18 | $38.58 | 614342 |
| 2022-11-10 | 50.68 | $39.00 | 761400 |
| 2022-11-09 | 42.17 | $36.87 | 984619 |
| 2022-11-08 | 40.84 | $36.58 | 635300 |
| 2022-11-07 | 41.75 | $36.87 | 929800 |
| 2022-11-04 | 42.52 | $37.12 | 665400 |
| 2022-11-03 | 39.99 | $36.52 | 943020 |
| 2022-11-02 | 41.02 | $36.88 | 1.1M |
| 2022-11-01 | 43.32 | $37.66 | 2.0M |
| 2022-10-31 | 56.24 | $41.03 | 531734 |
| 2022-10-28 | 56.67 | $41.12 | 449501 |
| 2022-10-27 | 54.04 | $40.41 | 278418 |
| 2022-10-26 | 51.61 | $39.79 | 491000 |
| 2022-10-25 | 51.57 | $39.78 | 354331 |
| 2022-10-24 | 48.04 | $38.90 | 397245 |
| 2022-10-21 | 48.16 | $38.93 | 332531 |
| 2022-10-20 | 44.90 | $38.14 | 336435 |
| 2022-10-19 | 47.56 | $38.88 | 345324 |
| 2022-10-18 | 47.48 | $38.86 | 351800 |
| 2022-10-17 | 45.01 | $38.24 | 489748 |
| 2022-10-14 | 42.22 | $37.57 | 328612 |
| 2022-10-13 | 44.59 | $38.31 | 427400 |
| 2022-10-12 | 38.47 | $36.93 | 353100 |
| 2022-10-11 | 41.17 | $37.79 | 429334 |
| 2022-10-10 | 36.87 | $36.91 | 390300 |
| 2022-10-07 | 35.13 | $36.57 | 389241 |
| 2022-10-06 | 37.50 | $37.39 | 406520 |
| 2022-10-05 | 40.06 | $38.21 | 352721 |
| 2022-10-04 | 41.99 | $38.79 | 414600 |
| 2022-10-03 | 39.21 | $38.21 | 406600 |
| 2022-09-30 | 33.12 | $37.05 | 554436 |
| 2022-09-29 | 37.84 | $38.57 | 393000 |
| 2022-09-28 | 41.13 | $39.47 | 584925 |
| 2022-09-27 | 38.18 | $38.95 | 576112 |
| 2022-09-26 | 42.33 | $40.02 | 557806 |
| 2022-09-23 | 48.95 | $41.42 | 840300 |
| 2022-09-22 | 42.27 | $40.33 | 319300 |
| 2022-09-21 | 41.00 | $40.14 | 270215 |
| 2022-09-20 | 42.21 | $40.40 | 259227 |
| 2022-09-19 | 44.22 | $40.82 | 316316 |
| 2022-09-16 | 44.10 | $40.80 | 845619 |
| 2022-09-15 | 40.56 | $40.22 | 434029 |
| 2022-09-14 | 42.88 | $40.74 | 409321 |
| 2022-09-13 | 42.92 | $40.75 | 332745 |
| 2022-09-12 | 47.59 | $41.74 | 475400 |
| 2022-09-09 | 44.02 | $41.13 | 228400 |
| 2022-09-08 | 41.68 | $40.75 | 278211 |
| 2022-09-07 | 42.25 | $40.88 | 438218 |
| 2022-09-06 | 38.60 | $40.29 | 307533 |
| 2022-09-02 | 40.11 | $40.66 | 332927 |
| 2022-09-01 | 42.69 | $41.26 | 388000 |
| 2022-08-31 | 38.77 | $40.63 | 466400 |
| 2022-08-30 | 41.60 | $41.29 | 284800 |
| 2022-08-29 | 45.95 | $42.19 | 324728 |
| 2022-08-26 | 48.36 | $42.64 | 266621 |
| 2022-08-25 | 49.39 | $42.83 | 370821 |
| 2022-08-24 | 48.90 | $42.74 | 287624 |
| 2022-08-23 | 50.89 | $43.12 | 214501 |
| 2022-08-22 | 53.49 | $43.60 | 273001 |
| 2022-08-19 | 59.74 | $44.63 | 255148 |
| 2022-08-18 | 59.61 | $44.60 | 301236 |
| 2022-08-17 | 61.50 | $44.90 | 313800 |
| 2022-08-16 | 61.50 | $44.90 | 323300 |
| 2022-08-15 | 58.61 | $44.17 | 258400 |
| 2022-08-12 | 57.15 | $43.82 | 252100 |
| 2022-08-11 | 53.25 | $42.95 | 210447 |
| 2022-08-10 | 54.66 | $43.21 | 331018 |
| 2022-08-09 | 53.58 | $42.97 | 320600 |
| 2022-08-08 | 51.62 | $42.54 | 452400 |
| 2022-08-05 | 49.40 | $42.07 | 396803 |
| 2022-08-04 | 54.17 | $43.02 | 637936 |
| 2022-08-03 | 49.54 | $42.07 | 478826 |
| 2022-08-02 | 54.44 | $42.96 | 443500 |
| 2022-08-01 | 53.15 | $42.70 | 425300 |
| 2022-07-29 | 50.93 | $42.26 | 304800 |
| 2022-07-28 | 51.14 | $42.30 | 202635 |
| 2022-07-27 | 45.71 | $41.28 | 333400 |
| 2022-07-26 | 46.78 | $41.50 | 364600 |
| 2022-07-25 | 45.07 | $41.19 | 369600 |
| 2022-07-22 | 42.99 | $40.82 | 457400 |
| 2022-07-21 | 42.71 | $40.77 | 331800 |
| 2022-07-20 | 45.14 | $41.35 | 412748 |
| 2022-07-19 | 48.09 | $42.01 | 331004 |
| 2022-07-18 | 46.69 | $41.73 | 254800 |
| 2022-07-15 | 48.75 | $42.19 | 340216 |
| 2022-07-14 | 47.21 | $41.87 | 306800 |
| 2022-07-13 | 48.77 | $42.23 | 289500 |
| 2022-07-12 | 49.25 | $42.34 | 261000 |
| 2022-07-11 | 50.00 | $42.52 | 303332 |
| 2022-07-08 | 48.46 | $42.15 | 318725 |
| 2022-07-07 | 50.30 | $42.61 | 292600 |
| 2022-07-06 | 51.42 | $42.89 | 431500 |
| 2022-07-05 | 49.14 | $42.30 | 615100 |
| 2022-07-01 | 60.60 | $44.80 | 483300 |
| 2022-06-30 | 55.51 | $43.51 | 759133 |
| 2022-06-29 | 52.44 | $42.83 | 530888 |
| 2022-06-28 | 55.04 | $43.32 | 485700 |
| 2022-06-27 | 51.24 | $42.51 | 424700 |
| 2022-06-24 | 45.52 | $41.45 | 773045 |
| 2022-06-23 | 42.68 | $40.98 | 301022 |
| 2022-06-22 | 39.10 | $40.42 | 386900 |
| 2022-06-21 | 33.13 | $39.58 | 516900 |
| 2022-06-17 | 34.31 | $39.89 | 995145 |
| 2022-06-16 | 35.83 | $40.28 | 543348 |
| 2022-06-15 | 38.14 | $40.84 | 484200 |
| 2022-06-14 | 35.61 | $40.48 | 697300 |
| 2022-06-13 | 38.70 | $41.22 | 790102 |
| 2022-06-10 | 47.50 | $42.88 | 390200 |
| 2022-06-09 | 43.54 | $42.34 | 476234 |
| 2022-06-08 | 45.73 | $42.70 | 417822 |
| 2022-06-07 | 49.47 | $43.27 | 339500 |
| 2022-06-06 | 48.27 | $43.10 | 456000 |
| 2022-06-03 | 47.85 | $43.04 | 299905 |
| 2022-06-02 | 48.47 | $43.14 | 266800 |
| 2022-06-01 | 48.88 | $43.21 | 366219 |
| 2022-05-31 | 50.24 | $43.44 | 440300 |
| 2022-05-27 | 53.74 | $44.01 | 393600 |
| 2022-05-26 | 51.89 | $43.68 | 308240 |
| 2022-05-25 | 54.46 | $44.09 | 546227 |
| 2022-05-24 | 50.98 | $43.47 | 536943 |
| 2022-05-23 | 50.63 | $43.41 | 414100 |
| 2022-05-20 | 49.27 | $43.17 | 379746 |
| 2022-05-19 | 50.04 | $43.31 | 554023 |
| 2022-05-18 | 52.76 | $43.80 | 639200 |
| 2022-05-17 | 52.15 | $43.68 | 225842 |
| 2022-05-16 | 50.65 | $43.38 | 437600 |
| 2022-05-13 | 48.12 | $42.89 | 426428 |
| 2022-05-12 | 46.53 | $42.59 | 421200 |
| 2022-05-11 | 47.54 | $42.81 | 546013 |
| 2022-05-10 | 44.73 | $42.27 | 416505 |
| 2022-05-09 | 45.20 | $42.38 | 548001 |
| 2022-05-06 | 41.65 | $41.71 | 495048 |
| 2022-05-05 | 36.71 | $40.86 | 482400 |
| 2022-05-04 | 40.00 | $41.73 | 608531 |
| 2022-05-03 | 29.01 | $40.15 | 447400 |
| 2022-05-02 | 28.22 | $40.05 | 419400 |
| 2022-04-29 | 29.86 | $40.57 | 412300 |
| 2022-04-28 | 35.94 | $42.16 | 319824 |
| 2022-04-27 | 36.03 | $42.18 | 420200 |
| 2022-04-26 | 39.10 | $42.86 | 467400 |
| 2022-04-25 | 40.81 | $43.21 | 475100 |
| 2022-04-22 | 49.83 | $44.74 | 402506 |
| 2022-04-21 | 49.62 | $44.71 | 373724 |
| 2022-04-20 | 50.55 | $44.85 | 318900 |
| 2022-04-19 | 49.85 | $44.74 | 525044 |
| 2022-04-18 | 48.53 | $44.53 | 384516 |
| 2022-04-14 | 48.71 | $44.56 | 295000 |
| 2022-04-13 | 48.41 | $44.51 | 479130 |
| 2022-04-12 | 52.21 | $45.18 | 576500 |
| 2022-04-11 | 49.75 | $44.74 | 639827 |
| 2022-04-08 | 57.32 | $45.93 | 633000 |
| 2022-04-07 | 58.16 | $46.05 | 528100 |
| 2022-04-06 | 60.87 | $46.43 | 568405 |
| 2022-04-05 | 58.35 | $45.91 | 420916 |
| 2022-04-04 | 55.91 | $45.44 | 371648 |
| 2022-04-01 | 58.04 | $45.75 | 475528 |
| 2022-03-31 | 54.88 | $45.15 | 488900 |
| 2022-03-30 | 57.70 | $45.56 | 309500 |
| 2022-03-29 | 56.78 | $45.38 | 419949 |
| 2022-03-28 | 54.79 | $45.00 | 364300 |
| 2022-03-25 | 54.00 | $44.85 | 251800 |
| 2022-03-24 | 46.51 | $43.59 | 258000 |
| 2022-03-23 | 47.92 | $43.83 | 403200 |
| 2022-03-22 | 50.03 | $44.18 | 386700 |
| 2022-03-21 | 52.01 | $44.50 | 465200 |
| 2022-03-18 | 46.96 | $43.69 | 1.5M |
| 2022-03-17 | 50.51 | $44.26 | 567249 |
| 2022-03-16 | 55.56 | $44.98 | 681608 |
| 2022-03-15 | 59.23 | $45.45 | 436742 |
| 2022-03-14 | 59.87 | $45.53 | 406200 |
| 2022-03-11 | 59.61 | $45.48 | 285737 |
| 2022-03-10 | 61.03 | $45.67 | 371200 |
| 2022-03-09 | 58.40 | $45.14 | 353100 |
| 2022-03-08 | 60.00 | $45.36 | 448441 |
| 2022-03-07 | 68.95 | $46.46 | 482541 |
| 2022-03-04 | 68.95 | $46.46 | 458700 |
| 2022-03-03 | 63.55 | $45.25 | 498500 |
| 2022-03-02 | 59.70 | $44.55 | 412933 |
| 2022-03-01 | 56.45 | $44.03 | 431200 |
| 2022-02-28 | 61.92 | $44.63 | 602900 |
| 2022-02-25 | 60.59 | $44.41 | 591838 |
| 2022-02-24 | 53.51 | $43.40 | 501600 |
| 2022-02-23 | 43.94 | $42.39 | 583900 |
| 2022-02-22 | 44.90 | $42.50 | 461600 |
| 2022-02-18 | 46.11 | $42.64 | 470200 |
| 2022-02-17 | 47.42 | $42.79 | 258028 |
| 2022-02-16 | 47.42 | $42.79 | 511506 |
| 2022-02-15 | 49.88 | $43.08 | 249900 |
| 2022-02-14 | 48.65 | $42.94 | 417500 |
| 2022-02-11 | 50.49 | $43.16 | 406708 |
| 2022-02-10 | 49.84 | $43.08 | 409100 |
| 2022-02-09 | 61.40 | $44.28 | 289700 |
| 2022-02-08 | 61.52 | $44.29 | 295800 |
| 2022-02-07 | 61.84 | $44.32 | 263800 |
| 2022-02-04 | 60.93 | $44.18 | 255300 |
| 2022-02-03 | 61.73 | $44.26 | 337600 |
| 2022-02-02 | 60.56 | $44.07 | 469400 |
| 2022-02-01 | 63.17 | $44.34 | 471547 |
| 2022-01-31 | 64.34 | $44.46 | 576800 |
| 2022-01-28 | 65.40 | $44.57 | 284400 |
| 2022-01-27 | 62.24 | $43.98 | 351300 |
| 2022-01-26 | 63.64 | $44.13 | 620800 |
| 2022-01-25 | 65.51 | $44.33 | 493200 |
| 2022-01-24 | 64.21 | $44.07 | 542900 |
| 2022-01-21 | 62.62 | $43.76 | 448700 |
| 2022-01-20 | 65.38 | $44.07 | 419600 |
| 2022-01-19 | 62.87 | $43.57 | 364130 |
| 2022-01-18 | 65.97 | $43.91 | 412200 |
| 2022-01-14 | 64.70 | $43.65 | 219731 |
| 2022-01-13 | 62.41 | $43.20 | 301600 |
| 2022-01-12 | 59.52 | $42.68 | 475140 |
| 2022-01-11 | 58.42 | $42.49 | 262700 |
| 2022-01-10 | 62.34 | $42.95 | 263829 |
| 2022-01-07 | 62.60 | $42.98 | 174436 |
| 2022-01-06 | 60.89 | $42.65 | 183335 |
| 2022-01-05 | 60.74 | $42.62 | 197735 |
| 2022-01-04 | 61.75 | $42.75 | 271700 |
| 2022-01-03 | 59.44 | $42.28 | 255120 |
| 2021-12-31 | 61.00 | $42.49 | 289700 |
| 2021-12-30 | 60.39 | $42.36 | 228700 |
| 2021-12-29 | 58.02 | $41.87 | 235500 |
| 2021-12-28 | 55.12 | $41.31 | 185704 |
| 2021-12-27 | 55.18 | $41.32 | 185500 |
| 2021-12-23 | 55.08 | $41.30 | 230800 |
| 2021-12-22 | 54.75 | $41.23 | 337741 |
| 2021-12-21 | 50.52 | $40.39 | 312200 |
| 2021-12-20 | 52.46 | $40.74 | 270800 |
| 2021-12-17 | 54.21 | $41.05 | 1.0M |
| 2021-12-16 | 61.59 | $42.22 | 312300 |
| 2021-12-15 | 59.01 | $41.65 | 469601 |
| 2021-12-14 | 55.95 | $41.03 | 451141 |
| 2021-12-13 | 58.63 | $41.43 | 511900 |
| 2021-12-10 | 55.65 | $40.84 | 272716 |
| 2021-12-09 | 52.69 | $40.30 | 195107 |
| 2021-12-08 | 53.70 | $40.46 | 216900 |
| 2021-12-07 | 51.72 | $40.10 | 309110 |
| 2021-12-06 | 53.03 | $40.32 | 472100 |
| 2021-12-03 | 46.98 | $39.28 | 405015 |
| 2021-12-02 | 45.76 | $39.09 | 331315 |
| 2021-12-01 | 44.56 | $38.90 | 368105 |
| 2021-11-30 | 42.05 | $38.51 | 676614 |
| 2021-11-29 | 45.40 | $39.18 | 314014 |
| 2021-11-26 | 43.22 | $38.84 | 229023 |
| 2021-11-24 | 46.44 | $39.46 | 267134 |
| 2021-11-23 | 46.19 | $39.42 | 336400 |
| 2021-11-22 | 46.75 | $39.53 | 293108 |
| 2021-11-19 | 42.41 | $38.81 | 392725 |
| 2021-11-18 | 43.15 | $38.97 | 329636 |
| 2021-11-17 | 47.83 | $39.91 | 371100 |
| 2021-11-16 | 49.91 | $40.29 | 265908 |
| 2021-11-15 | 51.30 | $40.54 | 284848 |
| 2021-11-12 | 49.65 | $40.23 | 220536 |
| 2021-11-11 | 51.25 | $40.53 | 218100 |
| 2021-11-10 | 52.59 | $40.78 | 244400 |
| 2021-11-09 | 49.36 | $40.14 | 356547 |
| 2021-11-08 | 47.67 | $39.82 | 362400 |
| 2021-11-05 | 50.00 | $40.29 | 324809 |
| 2021-11-04 | 47.02 | $39.72 | 345700 |
| 2021-11-03 | 51.25 | $40.55 | 347500 |
| 2021-11-02 | 49.10 | $40.14 | 283508 |
| 2021-11-01 | 51.86 | $40.66 | 271700 |
| 2021-10-29 | 47.26 | $39.81 | 422205 |
| 2021-10-28 | 50.96 | $40.49 | 300121 |
| 2021-10-27 | 51.30 | $40.55 | 634800 |
| 2021-10-26 | 47.45 | $39.85 | 551200 |
| 2021-10-25 | 48.07 | $39.97 | 413600 |
| 2021-10-22 | 45.36 | $39.49 | 313494 |
| 2021-10-21 | 45.45 | $39.51 | 487600 |
| 2021-10-20 | 46.13 | $39.66 | 572414 |
| 2021-10-19 | 43.62 | $39.19 | 476900 |
| 2021-10-18 | 46.05 | $39.75 | 350600 |
| 2021-10-15 | 51.33 | $40.84 | 3.4M |
| 2021-10-14 | 49.62 | $40.50 | 600918 |
| 2021-10-13 | 43.51 | $39.40 | 515209 |
| 2021-10-12 | 41.04 | $39.00 | 657700 |
| 2021-10-11 | 38.95 | $38.67 | 1.4M |
| 2021-10-08 | 47.14 | $40.37 | 299800 |
| 2021-10-07 | 49.16 | $40.72 | 698000 |
| 2021-10-06 | 52.91 | $41.33 | 442300 |
| 2021-10-05 | 48.37 | $40.59 | 535300 |
| 2021-10-04 | 43.54 | $39.90 | 314042 |
| 2021-10-01 | 35.76 | $38.96 | 384419 |
| 2021-09-30 | 36.58 | $39.12 | 446300 |
| 2021-09-29 | 40.34 | $39.81 | 470537 |
| 2021-09-28 | 34.70 | $39.20 | 340500 |
| 2021-09-27 | 35.92 | $39.43 | 310500 |
| 2021-09-24 | 33.61 | $39.19 | 328835 |
| 2021-09-23 | 32.35 | $39.06 | 321700 |
| 2021-09-22 | 33.56 | $39.32 | 273810 |
| 2021-09-21 | 32.73 | $39.23 | 357000 |
| 2021-09-20 | 34.59 | $39.64 | 390921 |
| 2021-09-17 | 35.91 | $39.92 | 1.0M |
| 2021-09-16 | 35.66 | $39.89 | 349600 |
| 2021-09-15 | 38.46 | $40.48 | 414789 |
| 2021-09-14 | 39.10 | $40.61 | 434435 |
| 2021-09-13 | 40.70 | $40.93 | 297426 |
| 2021-09-10 | 42.12 | $41.21 | 262928 |
| 2021-09-09 | 48.59 | $42.33 | 255300 |
| 2021-09-08 | 52.12 | $42.85 | 324947 |
| 2021-09-07 | 48.57 | $42.33 | 349800 |
| 2021-09-03 | 49.30 | $42.44 | 336400 |
| 2021-09-02 | 50.49 | $42.62 | 353503 |
| 2021-09-01 | 47.70 | $42.20 | 288813 |
| 2021-08-31 | 45.26 | $41.85 | 474520 |
| 2021-08-30 | 43.46 | $41.60 | 390012 |
| 2021-08-27 | 42.24 | $41.43 | 353821 |
| 2021-08-26 | 40.37 | $41.17 | 271800 |
| 2021-08-25 | 42.80 | $41.65 | 580927 |
| 2021-08-24 | 43.96 | $41.87 | 363825 |
| 2021-08-23 | 44.90 | $42.05 | 289002 |
| 2021-08-20 | 47.64 | $42.56 | 475500 |
| 2021-08-19 | 42.97 | $41.84 | 544700 |
| 2021-08-18 | 43.58 | $41.96 | 302912 |
| 2021-08-17 | 49.35 | $42.99 | 291600 |
| 2021-08-16 | 44.40 | $42.26 | 329733 |
| 2021-08-13 | 40.54 | $41.75 | 220900 |
| 2021-08-12 | 41.34 | $41.90 | 201107 |
| 2021-08-11 | 42.90 | $42.19 | 315900 |
| 2021-08-10 | 42.54 | $42.14 | 259000 |
| 2021-08-09 | 43.89 | $42.40 | 271700 |
| 2021-08-06 | 45.30 | $42.67 | 267213 |
| 2021-08-05 | 47.80 | $43.13 | 292026 |
| 2021-08-04 | 45.57 | $42.77 | 674200 |
| 2021-08-03 | 54.61 | $44.24 | 452300 |
| 2021-08-02 | 45.70 | $42.96 | 326500 |
| 2021-07-30 | 44.65 | $42.83 | 426346 |
| 2021-07-29 | 48.18 | $43.35 | 244700 |
| 2021-07-28 | 50.37 | $43.65 | 289626 |
| 2021-07-27 | 47.82 | $43.31 | 316207 |
| 2021-07-26 | 47.96 | $43.33 | 169929 |
| 2021-07-23 | 46.87 | $43.18 | 208603 |
| 2021-07-22 | 42.94 | $42.66 | 186500 |
| 2021-07-21 | 44.38 | $42.90 | 262600 |
| 2021-07-20 | 48.50 | $43.54 | 455846 |
| 2021-07-19 | 43.51 | $42.90 | 372200 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-33.68
2026-07-17
Close Price
$41.79
Vol: 142806
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.84
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -33.68 | $41.79 | 142806 |
| 2026-07-16 | -7.95 | $42.31 | 501627 |
| 2026-07-15 | -32.10 | $41.46 | 487700 |
| 2026-07-14 | -21.88 | $41.82 | 379700 |
| 2026-07-13 | -17.98 | $42.08 | 624300 |
| 2026-07-10 | -27.06 | $41.90 | 420800 |
| 2026-07-09 | -46.39 | $41.15 | 628318 |
| 2026-07-08 | -53.61 | $40.87 | 444187 |
| 2026-07-07 | -44.07 | $41.24 | 533700 |
| 2026-07-06 | -59.02 | $40.66 | 580100 |
| 2026-07-02 | -39.95 | $41.40 | 448631 |
| 2026-07-01 | -62.11 | $40.54 | 651300 |
| 2026-06-30 | -52.58 | $40.91 | 610400 |
| 2026-06-29 | -43.56 | $41.26 | 877137 |
| 2026-06-26 | -30.41 | $41.77 | 2.4M |
| 2026-06-25 | -51.29 | $40.96 | 488700 |
| 2026-06-24 | -46.91 | $41.13 | 793740 |
| 2026-06-23 | -58.51 | $40.68 | 558400 |
| 2026-06-22 | -83.51 | $39.71 | 990700 |
| 2026-06-18 | -82.22 | $39.76 | 1.4M |
| 2026-06-17 | -91.49 | $39.40 | 1.3M |
| 2026-06-16 | -73.11 | $41.02 | 937240 |
| 2026-06-15 | -74.62 | $40.98 | 2.0M |
| 2026-06-12 | -19.26 | $42.43 | 539606 |
| 2026-06-11 | -34.81 | $42.01 | 586974 |
| 2026-06-10 | -20.45 | $42.39 | 782526 |
| 2026-06-09 | -32.71 | $42.06 | 764895 |
| 2026-06-08 | -34.94 | $42.00 | 895300 |
| 2026-06-05 | -19.33 | $42.42 | 731000 |
| 2026-06-04 | -41.25 | $41.61 | 780648 |
| 2026-06-03 | -63.33 | $41.08 | 1.3M |
| 2026-06-02 | -13.61 | $41.85 | 591800 |
| 2026-06-01 | -77.40 | $40.50 | 1.1M |
| 2026-05-29 | -30.77 | $41.47 | 1.8M |
| 2026-05-28 | -39.90 | $41.28 | 639533 |
| 2026-05-27 | -4.55 | $41.71 | 956000 |
| 2026-05-26 | -14.04 | $41.50 | 548700 |
| 2026-05-22 | -12.73 | $41.47 | 540000 |
| 2026-05-21 | -43.31 | $40.92 | 777000 |
| 2026-05-20 | -28.03 | $41.16 | 652916 |
| 2026-05-19 | -41.72 | $40.92 | 715306 |
| 2026-05-18 | -25.15 | $41.19 | 642035 |
| 2026-05-15 | -80.27 | $40.41 | 674400 |
| 2026-05-14 | -46.64 | $41.16 | 330715 |
| 2026-05-13 | -63.23 | $40.79 | 515700 |
| 2026-05-12 | -62.33 | $40.81 | 633300 |
| 2026-05-11 | -68.16 | $40.68 | 516526 |
| 2026-05-08 | -61.88 | $40.82 | 559234 |
| 2026-05-07 | -54.71 | $40.98 | 588946 |
| 2026-05-06 | -74.04 | $40.58 | 515400 |
| 2026-05-05 | -59.15 | $40.93 | 531000 |
| 2026-05-04 | -74.89 | $40.56 | 529063 |
| 2026-05-01 | -68.09 | $40.72 | 472945 |
| 2026-04-30 | -51.91 | $41.10 | 699800 |
| 2026-04-29 | -55.05 | $40.52 | 455000 |
| 2026-04-28 | -33.95 | $41.21 | 400609 |
| 2026-04-27 | -38.84 | $41.05 | 482400 |
| 2026-04-24 | -36.70 | $41.12 | 407718 |
| 2026-04-23 | -32.72 | $41.25 | 382931 |
| 2026-04-22 | -64.79 | $40.13 | 558500 |
| 2026-04-21 | -52.69 | $40.36 | 733041 |
| 2026-04-20 | -25.42 | $41.27 | 538700 |
| 2026-04-17 | -13.73 | $41.75 | 504400 |
| 2026-04-16 | -10.60 | $41.88 | 493817 |
| 2026-04-15 | -21.93 | $41.41 | 438447 |
| 2026-04-14 | -14.94 | $41.70 | 428822 |
| 2026-04-13 | -24.82 | $41.29 | 452615 |
| 2026-04-10 | -10.84 | $41.87 | 390700 |
| 2026-04-09 | -5.54 | $42.09 | 576673 |
| 2026-04-08 | -0.84 | $41.72 | 491432 |
| 2026-04-07 | -5.20 | $41.45 | 536263 |
| 2026-04-06 | -11.56 | $41.00 | 409166 |
| 2026-04-02 | -0.94 | $41.34 | 524000 |
| 2026-04-01 | -3.83 | $40.68 | 422219 |
| 2026-03-31 | -18.60 | $40.14 | 819200 |
| 2026-03-30 | -5.37 | $40.46 | 492249 |
| 2026-03-27 | -30.32 | $39.94 | 425400 |
| 2026-03-26 | -45.83 | $39.60 | 435129 |
| 2026-03-25 | -54.92 | $39.36 | 479133 |
| 2026-03-24 | -72.11 | $39.11 | 483600 |
| 2026-03-23 | -86.46 | $38.79 | 803537 |
| 2026-03-20 | -95.90 | $38.37 | 2.1M |
| 2026-03-19 | -80.69 | $39.54 | 487600 |
| 2026-03-18 | -77.47 | $39.68 | 625314 |
| 2026-03-17 | -75.40 | $39.77 | 433030 |
| 2026-03-16 | -74.38 | $39.93 | 440300 |
| 2026-03-13 | -75.63 | $39.87 | 591212 |
| 2026-03-12 | -87.71 | $39.29 | 545749 |
| 2026-03-11 | -95.21 | $38.93 | 483652 |
| 2026-03-10 | -93.23 | $39.23 | 548244 |
| 2026-03-09 | -83.62 | $39.67 | 668447 |
| 2026-03-06 | -88.89 | $39.66 | 566942 |
| 2026-03-05 | -84.96 | $39.94 | 591800 |
| 2026-03-04 | -75.42 | $40.34 | 561435 |
| 2026-03-03 | -81.86 | $40.07 | 907431 |
| 2026-03-02 | -92.75 | $39.92 | 1.2M |
| 2026-02-27 | -74.61 | $40.62 | 1.1M |
| 2026-02-26 | -96.63 | $39.77 | 1.4M |
| 2026-02-25 | -87.31 | $40.61 | 1.2M |
| 2026-02-24 | -24.64 | $42.65 | 758198 |
| 2026-02-23 | -23.01 | $42.69 | 643900 |
| 2026-02-20 | -31.03 | $42.33 | 604632 |
| 2026-02-19 | -36.87 | $42.11 | 733927 |
| 2026-02-18 | -35.28 | $42.17 | 719155 |
| 2026-02-17 | -18.09 | $42.76 | 830210 |
| 2026-02-13 | -3.42 | $43.08 | 489400 |
| 2026-02-12 | -13.12 | $42.39 | 539142 |
| 2026-02-11 | -30.92 | $41.73 | 495643 |
| 2026-02-10 | -34.28 | $41.51 | 463847 |
| 2026-02-09 | -47.19 | $40.99 | 620800 |
| 2026-02-06 | -33.84 | $41.50 | 660200 |
| 2026-02-05 | -6.81 | $42.40 | 683311 |
| 2026-02-04 | -11.43 | $42.13 | 655105 |
| 2026-02-03 | -2.93 | $42.27 | 707635 |
| 2026-02-02 | -7.24 | $41.41 | 662100 |
| 2026-01-30 | -0.62 | $41.29 | 1.2M |
| 2026-01-29 | -13.97 | $40.79 | 627800 |
| 2026-01-28 | -27.62 | $40.36 | 586342 |
| 2026-01-27 | -3.36 | $40.96 | 629332 |
| 2026-01-26 | -17.87 | $40.24 | 652115 |
| 2026-01-23 | -25.48 | $40.04 | 600200 |
| 2026-01-22 | -5.70 | $40.56 | 738442 |
| 2026-01-21 | -4.27 | $40.33 | 567947 |
| 2026-01-20 | -5.97 | $40.06 | 483093 |
| 2026-01-16 | -1.49 | $40.18 | 746240 |
| 2026-01-15 | -4.49 | $40.09 | 518915 |
| 2026-01-14 | -9.25 | $39.60 | 515505 |
| 2026-01-13 | -17.65 | $39.22 | 509927 |
| 2026-01-12 | -24.51 | $39.08 | 580700 |
| 2026-01-09 | -31.86 | $38.93 | 589836 |
| 2026-01-08 | -19.12 | $39.19 | 464300 |
| 2026-01-07 | -20.22 | $38.96 | 619100 |
| 2026-01-06 | -20.79 | $38.95 | 678228 |
| 2026-01-05 | -48.31 | $38.46 | 714010 |
| 2026-01-02 | -35.87 | $38.72 | 507500 |
| 2025-12-31 | -55.36 | $38.54 | 386946 |
| 2025-12-30 | -64.86 | $38.71 | 368610 |
| 2025-12-29 | -70.62 | $38.63 | 550500 |
| 2025-12-26 | -76.56 | $38.48 | 412004 |
| 2025-12-24 | -79.56 | $38.37 | 313943 |
| 2025-12-23 | -78.57 | $38.41 | 881446 |
| 2025-12-22 | -80.79 | $38.32 | 851644 |
| 2025-12-19 | -96.31 | $37.69 | 2.6M |
| 2025-12-18 | -88.56 | $38.58 | 1.2M |
| 2025-12-17 | -82.40 | $38.79 | 887512 |
| 2025-12-16 | -91.79 | $38.47 | 1.0M |
| 2025-12-15 | -82.40 | $38.79 | 1.3M |
| 2025-12-12 | -89.15 | $38.56 | 1.3M |
| 2025-12-11 | -83.58 | $38.75 | 698966 |
| 2025-12-10 | -89.57 | $38.58 | 851214 |
| 2025-12-09 | -93.33 | $38.44 | 413500 |
| 2025-12-08 | -98.40 | $38.25 | 523400 |
| 2025-12-05 | -89.72 | $38.71 | 525000 |
| 2025-12-04 | -97.37 | $38.61 | 781734 |
| 2025-12-03 | -88.18 | $39.33 | 693026 |
| 2025-12-02 | -66.31 | $39.44 | 753200 |
| 2025-12-01 | -27.53 | $40.66 | 694735 |
| 2025-11-28 | -12.04 | $41.38 | 282100 |
| 2025-11-26 | -10.54 | $41.45 | 1.0M |
| 2025-11-25 | -14.62 | $41.26 | 732526 |
| 2025-11-24 | -20.22 | $41.00 | 840500 |
| 2025-11-21 | -15.70 | $41.21 | 835496 |
| 2025-11-20 | -23.87 | $40.83 | 655701 |
| 2025-11-19 | -27.31 | $40.67 | 1.3M |
| 2025-11-18 | -22.58 | $40.89 | 615341 |
| 2025-11-17 | -21.72 | $40.93 | 573814 |
| 2025-11-14 | -17.85 | $41.11 | 662700 |
| 2025-11-13 | -12.90 | $41.34 | 499847 |
| 2025-11-12 | -6.02 | $41.66 | 773676 |
| 2025-11-11 | -1.72 | $41.86 | 920004 |
| 2025-11-10 | -4.02 | $41.13 | 634851 |
| 2025-11-07 | -6.74 | $40.84 | 764700 |
| 2025-11-06 | -10.34 | $40.42 | 921407 |
| 2025-11-05 | -12.36 | $39.74 | 765054 |
| 2025-11-04 | -24.53 | $38.69 | 764829 |
| 2025-11-03 | -45.28 | $38.14 | 584300 |
| 2025-10-31 | -48.68 | $38.05 | 989106 |
| 2025-10-30 | -40.38 | $38.27 | 631500 |
| 2025-10-29 | -37.41 | $38.27 | 652300 |
| 2025-10-28 | -17.13 | $38.85 | 636620 |
| 2025-10-27 | -11.89 | $39.00 | 542049 |
| 2025-10-24 | -5.94 | $39.17 | 390912 |
| 2025-10-23 | -18.88 | $38.80 | 354084 |
| 2025-10-22 | -9.44 | $39.07 | 512218 |
| 2025-10-21 | -11.15 | $38.87 | 506300 |
| 2025-10-20 | -0.39 | $39.01 | 326921 |
| 2025-10-17 | -2.86 | $38.44 | 337926 |
| 2025-10-16 | -4.15 | $38.39 | 460420 |
| 2025-10-15 | 0.00 | $38.02 | 580812 |
| 2025-10-14 | -26.91 | $37.33 | 383624 |
| 2025-10-13 | -44.86 | $36.84 | 386600 |
| 2025-10-10 | -34.98 | $37.08 | 357046 |
| 2025-10-09 | -32.51 | $37.14 | 372136 |
| 2025-10-08 | -17.28 | $37.51 | 409500 |
| 2025-10-07 | -22.63 | $37.38 | 506541 |
| 2025-10-06 | -30.86 | $37.18 | 448467 |
| 2025-10-03 | -39.51 | $36.97 | 724313 |
| 2025-10-02 | -49.79 | $36.72 | 524300 |
| 2025-10-01 | -28.40 | $37.24 | 532800 |
| 2025-09-30 | -1.28 | $37.81 | 476946 |
| 2025-09-29 | -5.96 | $37.55 | 569530 |
| 2025-09-26 | -2.75 | $37.62 | 522823 |
| 2025-09-25 | -3.68 | $37.07 | 791000 |
| 2025-09-24 | -26.71 | $36.68 | 693800 |
| 2025-09-23 | -21.74 | $36.76 | 602440 |
| 2025-09-22 | -43.52 | $36.59 | 597000 |
| 2025-09-19 | -55.44 | $36.36 | 1.2M |
| 2025-09-18 | -52.85 | $36.41 | 747200 |
| 2025-09-17 | -74.04 | $36.04 | 897204 |
| 2025-09-16 | -97.60 | $35.55 | 691800 |
| 2025-09-15 | -95.09 | $36.03 | 585200 |
| 2025-09-12 | -73.01 | $36.39 | 408600 |
| 2025-09-11 | -73.80 | $36.44 | 560325 |
| 2025-09-10 | -85.79 | $36.23 | 504307 |
| 2025-09-09 | -87.82 | $36.19 | 515100 |
| 2025-09-08 | -94.76 | $36.11 | 754908 |
| 2025-09-05 | -58.66 | $36.87 | 665122 |
| 2025-09-04 | -73.18 | $36.61 | 485700 |
| 2025-09-03 | -74.02 | $36.41 | 694816 |
| 2025-09-02 | -76.13 | $36.46 | 492932 |
| 2025-08-29 | -72.84 | $36.54 | 455748 |
| 2025-08-28 | -72.43 | $36.55 | 560041 |
| 2025-08-27 | -51.85 | $37.05 | 561145 |
| 2025-08-26 | -62.55 | $36.79 | 453200 |
| 2025-08-25 | -62.14 | $36.80 | 422488 |
| 2025-08-22 | -41.15 | $37.31 | 675632 |
| 2025-08-21 | -69.55 | $36.62 | 627700 |
| 2025-08-20 | -61.73 | $36.81 | 672445 |
| 2025-08-19 | -47.74 | $37.15 | 885200 |
| 2025-08-18 | -60.92 | $36.90 | 1.0M |
| 2025-08-15 | -45.98 | $37.29 | 578021 |
| 2025-08-14 | -37.55 | $37.51 | 611600 |
| 2025-08-13 | -25.67 | $37.82 | 885643 |
| 2025-08-12 | -24.90 | $37.84 | 847500 |
| 2025-08-11 | -42.91 | $37.37 | 616700 |
| 2025-08-08 | -44.83 | $37.32 | 1.0M |
| 2025-08-07 | -40.61 | $37.43 | 934600 |
| 2025-08-06 | -70.08 | $36.67 | 1.8M |
| 2025-08-05 | -15.34 | $38.25 | 777108 |
| 2025-08-04 | -18.18 | $38.20 | 557300 |
| 2025-08-01 | -56.82 | $37.52 | 533614 |
| 2025-07-31 | -69.32 | $37.30 | 499600 |
| 2025-07-30 | -73.18 | $37.24 | 777500 |
| 2025-07-29 | -81.25 | $37.12 | 499800 |
| 2025-07-28 | -93.75 | $36.88 | 616100 |
| 2025-07-25 | -85.80 | $37.17 | 502800 |
| 2025-07-24 | -97.73 | $36.96 | 629419 |
| 2025-07-23 | -91.22 | $37.33 | 2.0M |
| 2025-07-22 | -52.74 | $37.91 | 771500 |
| 2025-07-21 | -65.75 | $37.72 | 528200 |
| 2025-07-18 | -98.63 | $37.24 | 837300 |
| 2025-07-17 | -67.86 | $37.54 | 747765 |
| 2025-07-16 | -45.91 | $37.67 | 572319 |
| 2025-07-15 | -53.18 | $37.51 | 456700 |
| 2025-07-14 | -28.18 | $38.06 | 400700 |
| 2025-07-11 | -30.45 | $38.01 | 443959 |
| 2025-07-10 | -17.73 | $38.29 | 508900 |
| 2025-07-09 | -18.64 | $38.27 | 599107 |
| 2025-07-08 | -32.27 | $37.97 | 748300 |
| 2025-07-07 | -24.09 | $38.15 | 751100 |
| 2025-07-03 | -14.55 | $38.36 | 289723 |
| 2025-07-02 | -26.36 | $38.10 | 610301 |
| 2025-07-01 | -14.09 | $38.37 | 853522 |
| 2025-06-30 | -32.57 | $37.95 | 479800 |
| 2025-06-27 | -46.79 | $37.64 | 1.1M |
| 2025-06-26 | -43.12 | $37.72 | 683000 |
| 2025-06-25 | -54.62 | $37.56 | 579500 |
| 2025-06-24 | -37.10 | $38.04 | 682600 |
| 2025-06-23 | -31.05 | $38.19 | 499100 |
| 2025-06-20 | -61.69 | $37.43 | 1.8M |
| 2025-06-18 | -62.64 | $37.50 | 974384 |
| 2025-06-17 | -74.23 | $37.23 | 862500 |
| 2025-06-16 | -92.11 | $36.94 | 577828 |
| 2025-06-13 | -86.31 | $37.31 | 592941 |
| 2025-06-12 | -63.07 | $37.87 | 566413 |
| 2025-06-11 | -60.17 | $37.94 | 708529 |
| 2025-06-10 | -65.98 | $37.80 | 462805 |
| 2025-06-09 | -88.70 | $37.31 | 447000 |
| 2025-06-06 | -91.06 | $37.31 | 454806 |
| 2025-06-05 | -94.59 | $37.20 | 506540 |
| 2025-06-04 | -95.42 | $37.28 | 388600 |
| 2025-06-03 | -76.25 | $38.29 | 425917 |
| 2025-06-02 | -75.10 | $38.35 | 526530 |
| 2025-05-30 | -72.01 | $38.51 | 729208 |
| 2025-05-29 | -74.13 | $38.40 | 565901 |
| 2025-05-28 | -80.12 | $38.09 | 499909 |
| 2025-05-27 | -66.02 | $38.82 | 627500 |
| 2025-05-23 | -72.78 | $38.47 | 481142 |
| 2025-05-22 | -78.76 | $38.16 | 461200 |
| 2025-05-21 | -71.81 | $38.52 | 490700 |
| 2025-05-20 | -58.49 | $39.21 | 970547 |
| 2025-05-19 | -60.04 | $39.13 | 1.8M |
| 2025-05-16 | -63.51 | $38.95 | 523007 |
| 2025-05-15 | -75.88 | $38.36 | 561323 |
| 2025-05-14 | -92.39 | $37.47 | 934100 |
| 2025-05-13 | -96.17 | $37.93 | 1.0M |
| 2025-05-12 | -94.69 | $39.24 | 1.5M |
| 2025-05-09 | -89.42 | $40.00 | 824001 |
| 2025-05-08 | -60.75 | $40.50 | 710627 |
| 2025-05-07 | -34.69 | $41.00 | 1.0M |
| 2025-05-06 | -15.55 | $41.80 | 1.3M |
| 2025-05-05 | -11.96 | $41.95 | 1.2M |
| 2025-05-02 | -19.21 | $41.76 | 539900 |
| 2025-05-01 | -38.59 | $41.23 | 481883 |
| 2025-04-30 | -33.61 | $41.47 | 669400 |
| 2025-04-29 | -31.74 | $41.56 | 614000 |
| 2025-04-28 | -36.51 | $41.33 | 442718 |
| 2025-04-25 | -41.29 | $41.10 | 493500 |
| 2025-04-24 | -37.97 | $41.26 | 484700 |
| 2025-04-23 | -32.78 | $41.51 | 562425 |
| 2025-04-22 | -25.52 | $41.86 | 601500 |
| 2025-04-21 | -39.00 | $41.21 | 668800 |
| 2025-04-17 | -25.93 | $41.84 | 531623 |
| 2025-04-16 | -30.91 | $41.60 | 613831 |
| 2025-04-15 | -29.05 | $41.69 | 725303 |
| 2025-04-14 | -37.34 | $41.29 | 1.0M |
| 2025-04-11 | -54.15 | $40.48 | 461061 |
| 2025-04-10 | -61.20 | $40.14 | 958111 |
| 2025-04-09 | -70.12 | $39.71 | 990338 |
| 2025-04-08 | -77.29 | $39.55 | 873900 |
| 2025-04-07 | -77.07 | $39.56 | 1.2M |
| 2025-04-04 | -55.09 | $40.71 | 1.2M |
| 2025-04-03 | -16.44 | $42.38 | 1.1M |
| 2025-04-02 | -2.35 | $42.43 | 542500 |
| 2025-04-01 | -5.31 | $42.26 | 1.1M |
| 2025-03-31 | -3.34 | $41.87 | 1.1M |
| 2025-03-28 | 0.00 | $41.01 | 2.4M |
| 2025-03-27 | -12.34 | $40.04 | 1.2M |
| 2025-03-26 | -16.19 | $39.95 | 663907 |
| 2025-03-25 | -33.53 | $39.65 | 833083 |
| 2025-03-24 | -26.13 | $39.71 | 743337 |
| 2025-03-21 | -21.29 | $39.70 | 4.0M |
| 2025-03-20 | -8.61 | $40.00 | 1.0M |
| 2025-03-19 | -19.81 | $39.59 | 679438 |
| 2025-03-18 | -15.36 | $39.72 | 1.0M |
| 2025-03-17 | -6.59 | $39.99 | 846300 |
| 2025-03-14 | -7.69 | $39.95 | 877200 |
| 2025-03-13 | -32.97 | $39.03 | 929800 |
| 2025-03-12 | -38.42 | $38.82 | 864012 |
| 2025-03-11 | -25.00 | $39.31 | 1.4M |
| 2025-03-10 | -14.58 | $39.66 | 1.5M |
| 2025-03-07 | -13.11 | $39.70 | 851900 |
| 2025-03-06 | -29.56 | $39.06 | 817511 |
| 2025-03-05 | -18.51 | $39.49 | 837020 |
| 2025-03-04 | -10.43 | $39.80 | 1.2M |
| 2025-03-03 | -7.38 | $39.92 | 936805 |
| 2025-02-28 | -6.11 | $39.97 | 1.1M |
| 2025-02-27 | -7.07 | $39.89 | 1.1M |
| 2025-02-26 | -6.12 | $39.91 | 1.1M |
| 2025-02-25 | -7.14 | $38.65 | 651500 |
| 2025-02-24 | -12.08 | $38.25 | 646863 |
| 2025-02-21 | -7.52 | $37.94 | 493808 |
| 2025-02-20 | -9.05 | $37.49 | 429541 |
| 2025-02-19 | -10.65 | $37.41 | 450824 |
| 2025-02-18 | -32.37 | $37.11 | 371646 |
| 2025-02-14 | -46.47 | $36.77 | 306900 |
| 2025-02-13 | -26.56 | $37.25 | 421400 |
| 2025-02-12 | -37.76 | $36.98 | 393749 |
| 2025-02-11 | -27.46 | $37.22 | 353429 |
| 2025-02-10 | -36.57 | $36.76 | 487000 |
| 2025-02-07 | -41.10 | $36.62 | 361400 |
| 2025-02-06 | -37.54 | $36.73 | 340200 |
| 2025-02-05 | -33.66 | $36.85 | 489100 |
| 2025-02-04 | -36.57 | $36.76 | 475600 |
| 2025-02-03 | -36.57 | $36.76 | 470200 |
| 2025-01-31 | -41.10 | $36.62 | 583949 |
| 2025-01-30 | -44.01 | $36.53 | 307601 |
| 2025-01-29 | -61.17 | $36.00 | 399923 |
| 2025-01-28 | -45.31 | $36.49 | 443400 |
| 2025-01-27 | -33.33 | $36.86 | 462700 |
| 2025-01-24 | -61.81 | $35.98 | 402735 |
| 2025-01-23 | -66.99 | $35.82 | 593408 |
| 2025-01-22 | -54.37 | $36.21 | 451246 |
| 2025-01-21 | -8.74 | $37.62 | 476821 |
| 2025-01-17 | -8.37 | $37.21 | 434600 |
| 2025-01-16 | -0.88 | $37.05 | 410837 |
| 2025-01-15 | -44.75 | $36.01 | 368410 |
| 2025-01-14 | -47.95 | $35.94 | 293300 |
| 2025-01-13 | -75.34 | $35.35 | 359431 |
| 2025-01-10 | -86.02 | $35.20 | 543728 |
| 2025-01-08 | -44.17 | $36.54 | 464500 |
| 2025-01-07 | -66.53 | $36.04 | 659334 |
| 2025-01-06 | -98.41 | $35.24 | 599700 |
| 2025-01-03 | -46.09 | $36.59 | 577400 |
| 2025-01-02 | -59.32 | $36.35 | 450600 |
| 2024-12-31 | -56.03 | $36.63 | 424123 |
| 2024-12-30 | -60.40 | $36.67 | 436180 |
| 2024-12-27 | -64.69 | $36.53 | 402300 |
| 2024-12-26 | -58.45 | $36.83 | 382733 |
| 2024-12-24 | -63.00 | $36.66 | 253403 |
| 2024-12-23 | -72.07 | $36.52 | 511446 |
| 2024-12-20 | -79.50 | $36.19 | 1.7M |
| 2024-12-19 | -88.74 | $35.86 | 569016 |
| 2024-12-18 | -97.93 | $35.46 | 683400 |
| 2024-12-17 | -83.47 | $36.74 | 539439 |
| 2024-12-16 | -89.92 | $36.51 | 608300 |
| 2024-12-13 | -84.31 | $36.71 | 616100 |
| 2024-12-12 | -98.78 | $36.48 | 614743 |
| 2024-12-11 | -99.67 | $36.66 | 681900 |
| 2024-12-10 | -84.80 | $37.21 | 456935 |
| 2024-12-09 | -77.70 | $37.42 | 474900 |
| 2024-12-06 | -81.79 | $37.25 | 504824 |
| 2024-12-05 | -73.21 | $37.37 | 280200 |
| 2024-12-04 | -68.00 | $37.51 | 419500 |
| 2024-12-03 | -49.57 | $37.99 | 567029 |
| 2024-12-02 | -47.56 | $38.06 | 573700 |
| 2024-11-29 | -29.51 | $38.69 | 251305 |
| 2024-11-27 | -32.09 | $38.60 | 348300 |
| 2024-11-26 | -33.81 | $38.54 | 421838 |
| 2024-11-25 | -14.04 | $39.23 | 606704 |
| 2024-11-22 | -9.94 | $39.13 | 348500 |
| 2024-11-21 | -3.10 | $39.04 | 381715 |
| 2024-11-20 | -15.50 | $38.52 | 382200 |
| 2024-11-19 | -1.93 | $38.77 | 652042 |
| 2024-11-18 | -6.95 | $38.64 | 704709 |
| 2024-11-15 | -39.44 | $37.75 | 476400 |
| 2024-11-14 | -61.75 | $37.19 | 466049 |
| 2024-11-13 | -50.60 | $37.47 | 429700 |
| 2024-11-12 | -42.23 | $37.68 | 851012 |
| 2024-11-11 | -32.27 | $37.93 | 602600 |
| 2024-11-08 | -56.57 | $37.32 | 628218 |
| 2024-11-07 | -87.25 | $36.55 | 1.0M |
| 2024-11-06 | -52.59 | $37.42 | 873235 |
| 2024-11-05 | -60.16 | $37.23 | 668649 |
| 2024-11-04 | -93.98 | $36.40 | 440700 |
| 2024-11-01 | -98.55 | $36.70 | 407800 |
| 2024-10-31 | -74.56 | $37.48 | 572700 |
| 2024-10-30 | -67.46 | $37.60 | 402200 |
| 2024-10-29 | -62.13 | $37.69 | 392829 |
| 2024-10-28 | -40.00 | $38.19 | 236437 |
| 2024-10-25 | -61.58 | $37.78 | 310500 |
| 2024-10-24 | -32.47 | $38.36 | 323301 |
| 2024-10-23 | -27.32 | $38.46 | 299416 |
| 2024-10-22 | -23.20 | $38.54 | 390024 |
| 2024-10-21 | -54.64 | $37.93 | 345200 |
| 2024-10-18 | -52.06 | $37.98 | 296510 |
| 2024-10-17 | -56.70 | $37.89 | 423300 |
| 2024-10-16 | -23.71 | $38.53 | 420806 |
| 2024-10-15 | -43.44 | $38.30 | 491744 |
| 2024-10-14 | -61.09 | $37.98 | 329600 |
| 2024-10-11 | -77.41 | $37.59 | 257327 |
| 2024-10-10 | -94.14 | $37.19 | 319910 |
| 2024-10-09 | -84.94 | $37.41 | 335603 |
| 2024-10-08 | -91.63 | $37.25 | 287200 |
| 2024-10-07 | -94.56 | $37.18 | 335826 |
| 2024-10-04 | -76.10 | $37.88 | 358945 |
| 2024-10-03 | -92.47 | $37.72 | 282819 |
| 2024-10-02 | -77.50 | $38.03 | 421343 |
| 2024-10-01 | -46.50 | $38.65 | 368712 |
| 2024-09-30 | -41.50 | $38.75 | 462400 |
| 2024-09-27 | -43.00 | $38.72 | 352600 |
| 2024-09-26 | -69.50 | $38.19 | 455400 |
| 2024-09-25 | -52.00 | $38.54 | 509606 |
| 2024-09-24 | -67.50 | $38.23 | 375300 |
| 2024-09-23 | -48.00 | $38.62 | 474200 |
| 2024-09-20 | -63.50 | $38.31 | 1.2M |
| 2024-09-19 | -62.00 | $38.34 | 397725 |
| 2024-09-18 | -44.00 | $38.70 | 416856 |
| 2024-09-17 | -38.50 | $38.81 | 399400 |
| 2024-09-16 | -30.50 | $38.97 | 612841 |
| 2024-09-13 | -52.00 | $38.54 | 464400 |
| 2024-09-12 | -97.50 | $37.63 | 544940 |
| 2024-09-11 | -92.23 | $37.80 | 602218 |
| 2024-09-10 | -47.74 | $38.63 | 389232 |
| 2024-09-09 | -59.63 | $38.28 | 437600 |
| 2024-09-06 | -52.00 | $38.41 | 972000 |
| 2024-09-05 | -28.00 | $38.95 | 586445 |
| 2024-09-04 | -13.81 | $39.14 | 412600 |
| 2024-09-03 | -16.67 | $39.08 | 703905 |
| 2024-08-30 | -37.62 | $38.64 | 588000 |
| 2024-08-29 | -69.92 | $38.13 | 324200 |
| 2024-08-28 | -60.53 | $38.38 | 332200 |
| 2024-08-27 | -65.41 | $38.25 | 405100 |
| 2024-08-26 | -33.46 | $39.10 | 285524 |
| 2024-08-23 | -40.98 | $38.90 | 354441 |
| 2024-08-22 | -60.15 | $38.39 | 318800 |
| 2024-08-21 | -38.35 | $38.97 | 346500 |
| 2024-08-20 | -54.89 | $38.53 | 352317 |
| 2024-08-19 | -46.99 | $38.74 | 359900 |
| 2024-08-16 | -56.41 | $38.23 | 279417 |
| 2024-08-15 | -58.03 | $37.93 | 757141 |
| 2024-08-14 | -63.94 | $37.72 | 428800 |
| 2024-08-13 | -61.41 | $37.81 | 505310 |
| 2024-08-12 | -56.82 | $37.74 | 460300 |
| 2024-08-09 | -45.67 | $38.04 | 539900 |
| 2024-08-08 | -45.67 | $38.04 | 796913 |
| 2024-08-07 | -32.83 | $38.26 | 742800 |
| 2024-08-06 | -30.13 | $38.17 | 588000 |
| 2024-08-05 | -34.10 | $37.76 | 624629 |
| 2024-08-02 | -5.35 | $39.64 | 507343 |
| 2024-08-01 | -3.14 | $39.62 | 476600 |
| 2024-07-31 | -10.05 | $39.18 | 1.0M |
| 2024-07-30 | -3.95 | $39.53 | 518700 |
| 2024-07-29 | -13.11 | $38.95 | 592800 |
| 2024-07-26 | -6.79 | $39.35 | 484300 |
| 2024-07-25 | -7.27 | $39.32 | 1.0M |
| 2024-07-24 | -3.91 | $38.86 | 632500 |
| 2024-07-23 | -2.15 | $38.00 | 649900 |
| 2024-07-22 | -2.29 | $37.72 | 518324 |
| 2024-07-19 | -24.26 | $36.76 | 440200 |
| 2024-07-18 | -9.84 | $37.39 | 508100 |
| 2024-07-17 | -11.90 | $37.30 | 700406 |
| 2024-07-16 | -0.58 | $36.88 | 469513 |
| 2024-07-15 | -22.26 | $35.79 | 403239 |
| 2024-07-12 | -13.62 | $36.05 | 457400 |
| 2024-07-11 | -3.03 | $35.69 | 414723 |
| 2024-07-10 | -58.25 | $34.31 | 326045 |
| 2024-07-09 | -78.16 | $33.90 | 537111 |
| 2024-07-08 | -97.00 | $33.57 | 350100 |
| 2024-07-05 | -92.59 | $33.76 | 308300 |
| 2024-07-03 | -90.51 | $33.88 | 201201 |
| 2024-07-02 | -88.01 | $33.96 | 414600 |
| 2024-07-01 | -83.06 | $34.20 | 493303 |
| 2024-06-28 | -71.86 | $34.61 | 1.1M |
| 2024-06-27 | -78.42 | $34.37 | 679731 |
| 2024-06-26 | -91.80 | $33.88 | 815841 |
| 2024-06-25 | -88.52 | $34.00 | 445232 |
| 2024-06-24 | -75.41 | $34.48 | 475300 |
| 2024-06-21 | -96.91 | $33.70 | 1.2M |
| 2024-06-20 | -98.78 | $33.82 | 416736 |
| 2024-06-18 | -95.71 | $34.05 | 382600 |
| 2024-06-17 | -93.04 | $34.18 | 401848 |
| 2024-06-14 | -94.62 | $34.20 | 476900 |
| 2024-06-13 | -96.39 | $34.60 | 347634 |
| 2024-06-12 | -99.49 | $34.72 | 473700 |
| 2024-06-11 | -94.88 | $34.93 | 438127 |
| 2024-06-10 | -92.82 | $35.03 | 470903 |
| 2024-06-07 | -96.99 | $35.04 | 565100 |
| 2024-06-06 | -97.97 | $35.53 | 433800 |
| 2024-06-05 | -97.07 | $35.93 | 359269 |
| 2024-06-04 | -80.46 | $36.44 | 408824 |
| 2024-06-03 | -73.94 | $36.64 | 406811 |
| 2024-05-31 | -62.87 | $36.98 | 771319 |
| 2024-05-30 | -86.32 | $36.26 | 594115 |
| 2024-05-29 | -93.49 | $36.04 | 273000 |
| 2024-05-28 | -68.52 | $36.45 | 327148 |
| 2024-05-24 | -59.33 | $36.78 | 254000 |
| 2024-05-23 | -61.28 | $36.71 | 436427 |
| 2024-05-22 | -37.60 | $37.56 | 424500 |
| 2024-05-21 | -16.44 | $38.30 | 354800 |
| 2024-05-20 | -15.90 | $38.32 | 430200 |
| 2024-05-17 | -13.70 | $38.38 | 358700 |
| 2024-05-16 | -10.06 | $38.44 | 441023 |
| 2024-05-15 | -13.81 | $38.20 | 450834 |
| 2024-05-14 | -11.60 | $38.25 | 403934 |
| 2024-05-13 | -11.00 | $38.26 | 407600 |
| 2024-05-10 | -3.73 | $38.42 | 306621 |
| 2024-05-09 | -7.82 | $38.19 | 421803 |
| 2024-05-08 | -18.12 | $37.61 | 424849 |
| 2024-05-07 | -15.63 | $37.75 | 435006 |
| 2024-05-06 | -22.20 | $37.38 | 373600 |
| 2024-05-03 | -23.62 | $37.30 | 514300 |
| 2024-05-02 | -32.68 | $36.79 | 478100 |
| 2024-05-01 | -35.35 | $36.64 | 809700 |
| 2024-04-30 | -4.49 | $35.98 | 668655 |
| 2024-04-29 | -12.82 | $35.72 | 518300 |
| 2024-04-26 | -15.84 | $35.55 | 475633 |
| 2024-04-25 | -14.85 | $35.58 | 400300 |
| 2024-04-24 | -7.92 | $35.79 | 539500 |
| 2024-04-23 | -7.53 | $35.58 | 386300 |
| 2024-04-22 | -15.47 | $35.35 | 432739 |
| 2024-04-19 | -25.18 | $35.08 | 411330 |
| 2024-04-18 | -51.08 | $34.36 | 480849 |
| 2024-04-17 | -73.74 | $33.73 | 310000 |
| 2024-04-16 | -96.04 | $33.11 | 294900 |
| 2024-04-15 | -81.86 | $33.84 | 389542 |
| 2024-04-12 | -76.39 | $34.00 | 336712 |
| 2024-04-11 | -68.62 | $34.14 | 328746 |
| 2024-04-10 | -79.50 | $33.88 | 556500 |
| 2024-04-09 | -19.67 | $35.31 | 363900 |
| 2024-04-08 | -6.39 | $35.44 | 738700 |
| 2024-04-05 | -28.82 | $34.60 | 407302 |
| 2024-04-04 | -27.65 | $34.62 | 362400 |
| 2024-04-03 | -24.43 | $34.66 | 433031 |
| 2024-04-02 | -2.27 | $35.05 | 495507 |
| 2024-04-01 | -19.12 | $34.70 | 410700 |
| 2024-03-28 | -2.93 | $35.02 | 482500 |
| 2024-03-27 | -7.91 | $34.68 | 474893 |
| 2024-03-26 | -53.49 | $33.70 | 325100 |
| 2024-03-25 | -51.63 | $33.74 | 240651 |
| 2024-03-22 | -54.88 | $33.67 | 335500 |
| 2024-03-21 | -48.84 | $33.80 | 565421 |
| 2024-03-20 | -53.02 | $33.71 | 427136 |
| 2024-03-19 | -57.67 | $33.61 | 378123 |
| 2024-03-18 | -58.14 | $33.60 | 498300 |
| 2024-03-15 | -42.33 | $33.94 | 968900 |
| 2024-03-14 | -47.84 | $33.74 | 435744 |
| 2024-03-13 | -20.85 | $34.26 | 377527 |
| 2024-03-12 | -12.15 | $34.44 | 436200 |
| 2024-03-11 | -8.68 | $34.54 | 424200 |
| 2024-03-08 | -18.59 | $34.10 | 500443 |
| 2024-03-07 | -21.56 | $34.02 | 634000 |
| 2024-03-06 | -46.84 | $33.34 | 585278 |
| 2024-03-05 | -40.89 | $33.50 | 606501 |
| 2024-03-04 | -42.01 | $33.47 | 738000 |
| 2024-03-01 | -47.96 | $33.31 | 670200 |
| 2024-02-29 | -52.04 | $33.20 | 855900 |
| 2024-02-28 | -42.55 | $33.49 | 608300 |
| 2024-02-27 | -32.00 | $33.78 | 667100 |
| 2024-02-26 | -52.00 | $33.23 | 536016 |
| 2024-02-23 | -29.09 | $33.86 | 422321 |
| 2024-02-22 | -24.36 | $33.99 | 692500 |
| 2024-02-21 | -13.26 | $34.33 | 986821 |
| 2024-02-20 | -27.24 | $33.94 | 632400 |
| 2024-02-16 | -40.50 | $33.57 | 579935 |
| 2024-02-15 | -35.48 | $33.71 | 808300 |
| 2024-02-14 | -86.74 | $32.28 | 630300 |
| 2024-02-13 | -85.66 | $32.31 | 1.0M |
| 2024-02-12 | -69.65 | $33.38 | 565700 |
| 2024-02-09 | -79.67 | $33.16 | 428601 |
| 2024-02-08 | -86.91 | $32.90 | 723707 |
| 2024-02-07 | -97.63 | $32.64 | 425300 |
| 2024-02-06 | -97.75 | $32.88 | 438716 |
| 2024-02-05 | -99.71 | $33.08 | 538511 |
| 2024-02-02 | -73.12 | $34.11 | 489900 |
| 2024-02-01 | -61.85 | $34.50 | 489635 |
| 2024-01-31 | -76.01 | $34.01 | 1.3M |
| 2024-01-30 | -72.25 | $34.14 | 437937 |
| 2024-01-29 | -70.23 | $34.21 | 524000 |
| 2024-01-26 | -82.66 | $33.78 | 364800 |
| 2024-01-25 | -78.03 | $33.94 | 716619 |
| 2024-01-24 | -93.64 | $33.40 | 3.0M |
| 2024-01-23 | -68.99 | $34.26 | 861344 |
| 2024-01-22 | -75.07 | $34.05 | 812628 |
| 2024-01-19 | -86.38 | $33.66 | 493622 |
| 2024-01-18 | -95.47 | $33.48 | 646128 |
| 2024-01-17 | -87.14 | $33.93 | 642300 |
| 2024-01-16 | -92.54 | $33.91 | 1.2M |
| 2024-01-12 | -56.71 | $35.69 | 373342 |
| 2024-01-11 | -65.80 | $35.48 | 652100 |
| 2024-01-10 | -39.39 | $36.09 | 281446 |
| 2024-01-09 | -34.20 | $36.21 | 289259 |
| 2024-01-08 | -20.35 | $36.53 | 313399 |
| 2024-01-05 | -34.20 | $36.21 | 464200 |
| 2024-01-04 | -34.63 | $36.20 | 562808 |
| 2024-01-03 | -26.56 | $36.32 | 638101 |
| 2024-01-02 | -37.11 | $36.05 | 573500 |
| 2023-12-29 | -38.53 | $35.74 | 421900 |
| 2023-12-28 | -34.04 | $35.87 | 363149 |
| 2023-12-27 | -41.27 | $35.63 | 332502 |
| 2023-12-26 | -30.72 | $35.98 | 344000 |
| 2023-12-22 | -30.42 | $35.99 | 511841 |
| 2023-12-21 | -43.37 | $35.56 | 696537 |
| 2023-12-20 | -67.17 | $34.77 | 582300 |
| 2023-12-19 | -44.58 | $35.52 | 505735 |
| 2023-12-18 | -65.96 | $34.81 | 435424 |
| 2023-12-15 | -64.16 | $34.87 | 1.4M |
| 2023-12-14 | -39.46 | $35.69 | 1.0M |
| 2023-12-13 | -5.07 | $36.30 | 602624 |
| 2023-12-12 | -18.39 | $35.10 | 372431 |
| 2023-12-11 | -15.88 | $35.05 | 376150 |
| 2023-12-08 | -12.02 | $35.14 | 296600 |
| 2023-12-07 | -11.16 | $35.16 | 415330 |
| 2023-12-06 | -8.58 | $35.22 | 367719 |
| 2023-12-05 | -28.76 | $34.75 | 455120 |
| 2023-12-04 | -10.30 | $35.18 | 490800 |
| 2023-12-01 | -21.55 | $34.91 | 533800 |
| 2023-11-30 | -62.93 | $33.95 | 560710 |
| 2023-11-29 | -51.93 | $33.93 | 577200 |
| 2023-11-28 | -29.95 | $34.26 | 514600 |
| 2023-11-27 | -26.30 | $34.40 | 483925 |
| 2023-11-24 | -17.31 | $34.74 | 379638 |
| 2023-11-22 | -16.28 | $34.78 | 590000 |
| 2023-11-21 | -17.54 | $34.67 | 497812 |
| 2023-11-20 | -11.61 | $34.92 | 583439 |
| 2023-11-17 | -7.42 | $35.09 | 634708 |
| 2023-11-16 | -9.98 | $34.98 | 611512 |
| 2023-11-15 | -6.26 | $35.14 | 963300 |
| 2023-11-14 | -11.83 | $34.90 | 1.0M |
| 2023-11-13 | -48.96 | $33.30 | 476600 |
| 2023-11-10 | -45.24 | $33.46 | 444700 |
| 2023-11-09 | -42.00 | $33.60 | 370003 |
| 2023-11-08 | -35.73 | $33.87 | 440800 |
| 2023-11-07 | -17.40 | $34.66 | 532100 |
| 2023-11-06 | -10.90 | $34.94 | 632416 |
| 2023-11-03 | -8.58 | $35.04 | 666800 |
| 2023-11-02 | -7.00 | $34.34 | 839024 |
| 2023-11-01 | -11.18 | $33.72 | 1.4M |
| 2023-10-31 | -69.11 | $31.69 | 857439 |
| 2023-10-30 | -43.73 | $32.19 | 637500 |
| 2023-10-27 | -55.93 | $31.83 | 649000 |
| 2023-10-26 | -45.08 | $32.15 | 449900 |
| 2023-10-25 | -64.75 | $31.57 | 577387 |
| 2023-10-24 | -70.17 | $31.41 | 439116 |
| 2023-10-23 | -81.31 | $31.10 | 444529 |
| 2023-10-20 | -69.59 | $31.50 | 569103 |
| 2023-10-19 | -56.53 | $32.06 | 508100 |
| 2023-10-18 | -45.43 | $32.68 | 387933 |
| 2023-10-17 | -40.37 | $33.10 | 618700 |
| 2023-10-16 | -41.61 | $33.14 | 630600 |
| 2023-10-13 | -50.78 | $32.73 | 302900 |
| 2023-10-12 | -60.94 | $32.35 | 392203 |
| 2023-10-11 | -52.58 | $32.74 | 354204 |
| 2023-10-10 | -64.81 | $32.17 | 353800 |
| 2023-10-09 | -67.60 | $32.04 | 520916 |
| 2023-10-06 | -69.74 | $31.94 | 640922 |
| 2023-10-05 | -74.46 | $31.72 | 640812 |
| 2023-10-04 | -75.11 | $31.69 | 519100 |
| 2023-10-03 | -82.83 | $31.33 | 991500 |
| 2023-10-02 | -96.94 | $31.07 | 956600 |
| 2023-09-29 | -81.74 | $32.37 | 1.3M |
| 2023-09-28 | -89.57 | $32.10 | 1.0M |
| 2023-09-27 | -94.04 | $32.35 | 597618 |
| 2023-09-26 | -89.44 | $32.65 | 745400 |
| 2023-09-25 | -58.10 | $33.54 | 488322 |
| 2023-09-22 | -47.89 | $33.83 | 486684 |
| 2023-09-21 | -42.81 | $33.94 | 603535 |
| 2023-09-20 | -25.34 | $34.45 | 389416 |
| 2023-09-19 | -23.29 | $34.51 | 638500 |
| 2023-09-18 | -22.95 | $34.52 | 759300 |
| 2023-09-15 | -10.27 | $34.89 | 2.3M |
| 2023-09-14 | -7.72 | $34.78 | 650900 |
| 2023-09-13 | -4.81 | $34.25 | 761138 |
| 2023-09-12 | -36.48 | $34.22 | 683831 |
| 2023-09-11 | -54.84 | $34.09 | 733126 |
| 2023-09-08 | -67.91 | $33.65 | 650827 |
| 2023-09-07 | -76.71 | $33.36 | 758853 |
| 2023-09-06 | -86.34 | $32.92 | 470800 |
| 2023-09-05 | -88.31 | $32.83 | 538500 |
| 2023-09-01 | -79.32 | $33.36 | 505800 |
| 2023-08-31 | -82.20 | $33.29 | 650500 |
| 2023-08-30 | -79.42 | $33.55 | 643800 |
| 2023-08-29 | -80.00 | $33.62 | 686800 |
| 2023-08-28 | -81.63 | $33.51 | 782727 |
| 2023-08-25 | -85.05 | $33.33 | 1.0M |
| 2023-08-24 | -97.88 | $32.42 | 621838 |
| 2023-08-23 | -96.35 | $32.60 | 886014 |
| 2023-08-22 | -97.02 | $32.74 | 609500 |
| 2023-08-21 | -92.68 | $33.06 | 1.3M |
| 2023-08-18 | -96.12 | $33.70 | 502600 |
| 2023-08-17 | -100.00 | $33.48 | 619002 |
| 2023-08-16 | -95.28 | $34.07 | 547806 |
| 2023-08-15 | -99.84 | $33.95 | 666011 |
| 2023-08-14 | -95.11 | $35.46 | 814800 |
| 2023-08-11 | -96.69 | $36.33 | 521725 |
| 2023-08-10 | -97.68 | $36.34 | 523644 |
| 2023-08-09 | -94.46 | $36.72 | 539931 |
| 2023-08-08 | -93.35 | $36.76 | 479047 |
| 2023-08-07 | -89.80 | $37.05 | 611600 |
| 2023-08-04 | -83.29 | $37.04 | 572700 |
| 2023-08-03 | -58.05 | $37.75 | 667020 |
| 2023-08-02 | -35.37 | $38.68 | 1.3M |
| 2023-08-01 | -63.90 | $37.51 | 1.1M |
| 2023-07-31 | -36.34 | $38.64 | 10.0M |
| 2023-07-28 | -28.54 | $38.96 | 863734 |
| 2023-07-27 | -30.00 | $38.90 | 846800 |
| 2023-07-26 | -18.29 | $39.38 | 616602 |
| 2023-07-25 | -17.56 | $39.41 | 673046 |
| 2023-07-24 | -14.63 | $39.53 | 639433 |
| 2023-07-21 | -13.41 | $39.58 | 948700 |
| 2023-07-20 | -13.66 | $39.57 | 586800 |
| 2023-07-19 | -31.13 | $38.95 | 685125 |
| 2023-07-18 | -44.24 | $38.74 | 815800 |
| 2023-07-17 | -49.79 | $38.47 | 710900 |
| 2023-07-14 | -46.09 | $38.65 | 867400 |
| 2023-07-13 | -39.71 | $38.96 | 760100 |
| 2023-07-12 | -45.74 | $38.77 | 1.2M |
| 2023-07-11 | -75.35 | $37.45 | 663846 |
| 2023-07-10 | -85.74 | $36.90 | 1.0M |
| 2023-07-07 | -79.69 | $37.35 | 2.4M |
| 2023-07-06 | -89.33 | $38.64 | 469985 |
| 2023-07-05 | -78.22 | $39.14 | 658400 |
| 2023-07-03 | -79.33 | $39.09 | 273519 |
| 2023-06-30 | -75.33 | $39.27 | 457500 |
| 2023-06-29 | -71.56 | $39.44 | 382500 |
| 2023-06-28 | -78.00 | $39.15 | 867924 |
| 2023-06-27 | -79.78 | $39.07 | 404742 |
| 2023-06-26 | -84.44 | $38.86 | 521249 |
| 2023-06-23 | -96.15 | $38.42 | 625400 |
| 2023-06-22 | -98.20 | $39.44 | 615500 |
| 2023-06-21 | -85.41 | $40.00 | 507003 |
| 2023-06-20 | -91.74 | $40.00 | 617440 |
| 2023-06-16 | -80.91 | $40.38 | 1.1M |
| 2023-06-15 | -89.46 | $40.08 | 1.2M |
| 2023-06-14 | -98.21 | $39.93 | 758367 |
| 2023-06-13 | -87.71 | $40.45 | 738115 |
| 2023-06-12 | -76.26 | $41.00 | 1.3M |
| 2023-06-09 | -66.67 | $41.76 | 334200 |
| 2023-06-08 | -56.52 | $42.15 | 377900 |
| 2023-06-07 | -56.87 | $42.37 | 619726 |
| 2023-06-06 | -83.41 | $41.25 | 406101 |
| 2023-06-05 | -86.26 | $41.13 | 397882 |
| 2023-06-02 | -75.83 | $41.57 | 477100 |
| 2023-06-01 | -96.86 | $40.76 | 370445 |
| 2023-05-31 | -84.03 | $41.35 | 516821 |
| 2023-05-30 | -77.89 | $41.60 | 427400 |
| 2023-05-26 | -84.28 | $41.34 | 275016 |
| 2023-05-25 | -80.63 | $41.50 | 278400 |
| 2023-05-24 | -95.93 | $42.00 | 384435 |
| 2023-05-23 | -81.02 | $42.61 | 566800 |
| 2023-05-22 | -84.67 | $42.51 | 583949 |
| 2023-05-19 | -87.59 | $42.43 | 506344 |
| 2023-05-18 | -84.31 | $42.52 | 400300 |
| 2023-05-17 | -85.48 | $42.77 | 714708 |
| 2023-05-16 | -77.92 | $43.03 | 444000 |
| 2023-05-15 | -51.52 | $43.64 | 266900 |
| 2023-05-12 | -35.06 | $44.02 | 245118 |
| 2023-05-11 | -45.89 | $43.77 | 260814 |
| 2023-05-10 | -16.88 | $44.44 | 372500 |
| 2023-05-09 | -32.18 | $44.29 | 296300 |
| 2023-05-08 | -28.35 | $44.39 | 375500 |
| 2023-05-05 | -23.37 | $44.52 | 500200 |
| 2023-05-04 | -34.48 | $44.23 | 343400 |
| 2023-05-03 | -54.85 | $43.66 | 622327 |
| 2023-05-02 | -45.59 | $43.63 | 602700 |
| 2023-05-01 | -30.70 | $44.12 | 408900 |
| 2023-04-28 | -32.22 | $44.07 | 781700 |
| 2023-04-27 | -15.50 | $44.62 | 296025 |
| 2023-04-26 | -42.48 | $43.69 | 348000 |
| 2023-04-25 | -15.36 | $44.56 | 260300 |
| 2023-04-24 | -11.34 | $44.69 | 381600 |
| 2023-04-21 | -8.59 | $44.66 | 534415 |
| 2023-04-20 | -16.45 | $44.23 | 397700 |
| 2023-04-19 | -24.68 | $43.78 | 230246 |
| 2023-04-18 | -27.61 | $43.62 | 227900 |
| 2023-04-17 | -24.31 | $43.80 | 246100 |
| 2023-04-14 | -34.55 | $43.24 | 439400 |
| 2023-04-13 | -15.72 | $44.27 | 357300 |
| 2023-04-12 | -10.79 | $44.54 | 428500 |
| 2023-04-11 | -1.79 | $44.59 | 456400 |
| 2023-04-10 | -1.36 | $44.02 | 439512 |
| 2023-04-06 | -1.15 | $43.97 | 451800 |
| 2023-04-05 | -0.75 | $43.62 | 433454 |
| 2023-04-04 | -12.05 | $42.36 | 272602 |
| 2023-04-03 | -17.59 | $42.19 | 325200 |
| 2023-03-31 | -9.12 | $42.45 | 436100 |
| 2023-03-30 | -11.19 | $42.28 | 337200 |
| 2023-03-29 | -9.52 | $42.13 | 422400 |
| 2023-03-28 | -30.40 | $41.56 | 357627 |
| 2023-03-27 | -29.67 | $41.58 | 424632 |
| 2023-03-24 | -46.15 | $41.13 | 428300 |
| 2023-03-23 | -99.62 | $39.76 | 627130 |
| 2023-03-22 | -79.37 | $40.39 | 593019 |
| 2023-03-21 | -62.24 | $40.98 | 661405 |
| 2023-03-20 | -21.43 | $42.18 | 676701 |
| 2023-03-17 | -43.88 | $41.52 | 1.4M |
| 2023-03-16 | -28.65 | $41.71 | 590700 |
| 2023-03-15 | -37.50 | $41.37 | 977700 |
| 2023-03-14 | -39.06 | $41.31 | 580209 |
| 2023-03-13 | -58.33 | $40.57 | 747136 |
| 2023-03-10 | -64.84 | $40.32 | 498200 |
| 2023-03-09 | -44.53 | $41.10 | 409003 |
| 2023-03-08 | -38.54 | $41.33 | 486400 |
| 2023-03-07 | -49.74 | $40.90 | 487700 |
| 2023-03-06 | -38.80 | $41.32 | 633800 |
| 2023-03-03 | -33.33 | $41.53 | 492421 |
| 2023-03-02 | -40.63 | $41.25 | 512328 |
| 2023-03-01 | -57.81 | $40.59 | 556640 |
| 2023-02-28 | -44.01 | $41.12 | 1.0M |
| 2023-02-27 | -37.50 | $41.37 | 559302 |
| 2023-02-24 | -35.94 | $41.43 | 532433 |
| 2023-02-23 | -29.17 | $41.69 | 840900 |
| 2023-02-22 | -27.08 | $41.77 | 1.8M |
| 2023-02-21 | -48.65 | $40.68 | 917200 |
| 2023-02-17 | -46.25 | $40.76 | 591743 |
| 2023-02-16 | -71.17 | $39.93 | 702546 |
| 2023-02-15 | -75.70 | $39.87 | 498511 |
| 2023-02-14 | -74.85 | $39.95 | 725000 |
| 2023-02-13 | -70.02 | $40.31 | 539000 |
| 2023-02-10 | -78.38 | $39.97 | 722900 |
| 2023-02-09 | -91.89 | $39.42 | 981347 |
| 2023-02-08 | -62.90 | $40.60 | 569923 |
| 2023-02-07 | -27.27 | $42.05 | 622520 |
| 2023-02-06 | -47.65 | $41.54 | 925044 |
| 2023-02-03 | -56.16 | $41.44 | 791300 |
| 2023-02-02 | -51.18 | $41.98 | 1.0M |
| 2023-02-01 | -67.58 | $41.10 | 1.9M |
| 2023-01-31 | -86.94 | $39.90 | 12.2M |
| 2023-01-30 | -98.64 | $39.48 | 1.3M |
| 2023-01-27 | -99.07 | $39.98 | 1.1M |
| 2023-01-26 | -92.32 | $40.60 | 1.7M |
| 2023-01-25 | -95.73 | $40.81 | 2.0M |
| 2023-01-24 | -76.64 | $41.78 | 959631 |
| 2023-01-23 | -89.30 | $41.20 | 740101 |
| 2023-01-20 | -84.72 | $41.41 | 880500 |
| 2023-01-19 | -92.79 | $41.04 | 831826 |
| 2023-01-18 | -92.46 | $41.49 | 611115 |
| 2023-01-17 | -70.32 | $42.40 | 661225 |
| 2023-01-13 | -58.64 | $42.88 | 530700 |
| 2023-01-12 | -59.61 | $42.84 | 984938 |
| 2023-01-11 | -69.59 | $42.43 | 822712 |
| 2023-01-10 | -73.72 | $42.26 | 1.2M |
| 2023-01-09 | -53.28 | $43.10 | 1.1M |
| 2023-01-06 | -42.58 | $43.54 | 1.4M |
| 2023-01-05 | -31.80 | $43.98 | 969200 |
| 2023-01-04 | -4.61 | $45.10 | 993300 |
| 2023-01-03 | -6.46 | $44.79 | 1.1M |
| 2022-12-30 | -12.66 | $44.34 | 563709 |
| 2022-12-29 | -1.52 | $44.71 | 944300 |
| 2022-12-28 | -15.46 | $43.94 | 744000 |
| 2022-12-27 | -3.92 | $44.50 | 607219 |
| 2022-12-23 | -15.61 | $43.84 | 685900 |
| 2022-12-22 | -36.92 | $42.83 | 753313 |
| 2022-12-21 | -38.94 | $42.59 | 633510 |
| 2022-12-20 | -48.37 | $42.06 | 1.0M |
| 2022-12-19 | -38.37 | $42.32 | 588800 |
| 2022-12-16 | -38.89 | $42.20 | 1.5M |
| 2022-12-15 | -29.71 | $42.45 | 625300 |
| 2022-12-14 | -21.06 | $43.07 | 554141 |
| 2022-12-13 | -14.37 | $43.55 | 1.0M |
| 2022-12-12 | -1.72 | $43.14 | 793442 |
| 2022-12-09 | -8.42 | $42.52 | 485100 |
| 2022-12-08 | -1.91 | $42.79 | 506000 |
| 2022-12-07 | -14.66 | $41.69 | 622900 |
| 2022-12-06 | -13.03 | $41.79 | 730414 |
| 2022-12-05 | 0.00 | $42.31 | 724925 |
| 2022-12-02 | -4.35 | $41.95 | 747300 |
| 2022-12-01 | -9.25 | $41.41 | 762900 |
| 2022-11-30 | -1.77 | $41.28 | 788300 |
| 2022-11-29 | -19.71 | $40.16 | 501900 |
| 2022-11-28 | -10.58 | $40.79 | 738600 |
| 2022-11-25 | -6.88 | $41.00 | 294740 |
| 2022-11-23 | -25.57 | $39.94 | 667341 |
| 2022-11-22 | -27.16 | $39.85 | 658400 |
| 2022-11-21 | -36.16 | $39.34 | 497636 |
| 2022-11-18 | -43.39 | $38.93 | 748711 |
| 2022-11-17 | -60.32 | $37.97 | 437200 |
| 2022-11-16 | -48.85 | $38.62 | 602544 |
| 2022-11-15 | -48.32 | $38.65 | 880111 |
| 2022-11-14 | -56.26 | $38.20 | 552400 |
| 2022-11-11 | -49.56 | $38.58 | 614342 |
| 2022-11-10 | -42.15 | $39.00 | 761400 |
| 2022-11-09 | -79.72 | $36.87 | 984619 |
| 2022-11-08 | -84.83 | $36.58 | 635300 |
| 2022-11-07 | -79.72 | $36.87 | 929800 |
| 2022-11-04 | -75.31 | $37.12 | 665400 |
| 2022-11-03 | -85.89 | $36.52 | 943020 |
| 2022-11-02 | -85.42 | $36.88 | 1.1M |
| 2022-11-01 | -73.57 | $37.66 | 2.0M |
| 2022-10-31 | -7.10 | $41.03 | 531734 |
| 2022-10-28 | -3.23 | $41.12 | 449501 |
| 2022-10-27 | -10.70 | $40.41 | 278418 |
| 2022-10-26 | -7.96 | $39.79 | 491000 |
| 2022-10-25 | -6.23 | $39.78 | 354331 |
| 2022-10-24 | -43.05 | $38.90 | 397245 |
| 2022-10-21 | -48.72 | $38.93 | 332531 |
| 2022-10-20 | -64.45 | $38.14 | 336435 |
| 2022-10-19 | -50.00 | $38.88 | 345324 |
| 2022-10-18 | -50.39 | $38.86 | 351800 |
| 2022-10-17 | -62.50 | $38.24 | 489748 |
| 2022-10-14 | -75.59 | $37.57 | 328612 |
| 2022-10-13 | -61.13 | $38.31 | 427400 |
| 2022-10-12 | -88.09 | $36.93 | 353100 |
| 2022-10-11 | -71.29 | $37.79 | 429334 |
| 2022-10-10 | -88.78 | $36.91 | 390300 |
| 2022-10-07 | -95.42 | $36.57 | 389241 |
| 2022-10-06 | -92.42 | $37.39 | 406520 |
| 2022-10-05 | -75.16 | $38.21 | 352721 |
| 2022-10-04 | -62.95 | $38.79 | 414600 |
| 2022-10-03 | -75.16 | $38.21 | 406600 |
| 2022-09-30 | -99.58 | $37.05 | 554436 |
| 2022-09-29 | -91.98 | $38.57 | 393000 |
| 2022-09-28 | -77.00 | $39.47 | 584925 |
| 2022-09-27 | -99.70 | $38.95 | 576112 |
| 2022-09-26 | -96.55 | $40.02 | 557806 |
| 2022-09-23 | -52.55 | $41.42 | 840300 |
| 2022-09-22 | -87.69 | $40.33 | 319300 |
| 2022-09-21 | -95.68 | $40.14 | 270215 |
| 2022-09-20 | -89.53 | $40.40 | 259227 |
| 2022-09-19 | -81.97 | $40.82 | 316316 |
| 2022-09-16 | -84.41 | $40.80 | 845619 |
| 2022-09-15 | -96.57 | $40.22 | 434029 |
| 2022-09-14 | -86.06 | $40.74 | 409321 |
| 2022-09-13 | -85.86 | $40.75 | 332745 |
| 2022-09-12 | -65.86 | $41.74 | 475400 |
| 2022-09-09 | -78.18 | $41.13 | 228400 |
| 2022-09-08 | -85.86 | $40.75 | 278211 |
| 2022-09-07 | -83.23 | $40.88 | 438218 |
| 2022-09-06 | -95.15 | $40.29 | 307533 |
| 2022-09-02 | -93.13 | $40.66 | 332927 |
| 2022-09-01 | -80.26 | $41.26 | 388000 |
| 2022-08-31 | -96.47 | $40.63 | 466400 |
| 2022-08-30 | -92.75 | $41.29 | 284800 |
| 2022-08-29 | -70.25 | $42.19 | 324728 |
| 2022-08-26 | -59.00 | $42.64 | 266621 |
| 2022-08-25 | -54.25 | $42.83 | 370821 |
| 2022-08-24 | -56.50 | $42.74 | 287624 |
| 2022-08-23 | -46.31 | $43.12 | 214501 |
| 2022-08-22 | -34.48 | $43.60 | 273001 |
| 2022-08-19 | -8.28 | $44.63 | 255148 |
| 2022-08-18 | -8.70 | $44.60 | 301236 |
| 2022-08-17 | -2.15 | $44.90 | 313800 |
| 2022-08-16 | -2.15 | $44.90 | 323300 |
| 2022-08-15 | -1.80 | $44.17 | 258400 |
| 2022-08-12 | -2.53 | $43.82 | 252100 |
| 2022-08-11 | -18.24 | $42.95 | 210447 |
| 2022-08-10 | -8.63 | $43.21 | 331018 |
| 2022-08-09 | -11.78 | $42.97 | 320600 |
| 2022-08-08 | -26.26 | $42.54 | 452400 |
| 2022-08-05 | -42.09 | $42.07 | 396803 |
| 2022-08-04 | -10.10 | $43.02 | 637936 |
| 2022-08-03 | -42.09 | $42.07 | 478826 |
| 2022-08-02 | -18.94 | $42.96 | 443500 |
| 2022-08-01 | -45.09 | $42.70 | 425300 |
| 2022-07-29 | -58.92 | $42.26 | 304800 |
| 2022-07-28 | -58.06 | $42.30 | 202635 |
| 2022-07-27 | -80.00 | $41.28 | 333400 |
| 2022-07-26 | -75.27 | $41.50 | 364600 |
| 2022-07-25 | -81.94 | $41.19 | 369600 |
| 2022-07-22 | -89.89 | $40.82 | 457400 |
| 2022-07-21 | -90.97 | $40.77 | 331800 |
| 2022-07-20 | -65.18 | $41.35 | 412748 |
| 2022-07-19 | -53.39 | $42.01 | 331004 |
| 2022-07-18 | -58.39 | $41.73 | 254800 |
| 2022-07-15 | -50.18 | $42.19 | 340216 |
| 2022-07-14 | -55.89 | $41.87 | 306800 |
| 2022-07-13 | -49.46 | $42.23 | 289500 |
| 2022-07-12 | -47.50 | $42.34 | 261000 |
| 2022-07-11 | -44.29 | $42.52 | 303332 |
| 2022-07-08 | -50.89 | $42.15 | 318725 |
| 2022-07-07 | -42.68 | $42.61 | 292600 |
| 2022-07-06 | -37.68 | $42.89 | 431500 |
| 2022-07-05 | -48.21 | $42.30 | 615100 |
| 2022-07-01 | -3.57 | $44.80 | 483300 |
| 2022-06-30 | -9.87 | $43.51 | 759133 |
| 2022-06-29 | -24.78 | $42.83 | 530888 |
| 2022-06-28 | -13.27 | $43.32 | 485700 |
| 2022-06-27 | -32.97 | $42.51 | 424700 |
| 2022-06-24 | -56.66 | $41.45 | 773045 |
| 2022-06-23 | -67.95 | $40.98 | 301022 |
| 2022-06-22 | -79.31 | $40.42 | 386900 |
| 2022-06-21 | -96.54 | $39.58 | 516900 |
| 2022-06-17 | -98.67 | $39.89 | 995145 |
| 2022-06-16 | -92.26 | $40.28 | 543348 |
| 2022-06-15 | -83.50 | $40.84 | 484200 |
| 2022-06-14 | -90.84 | $40.48 | 697300 |
| 2022-06-13 | -93.70 | $41.22 | 790102 |
| 2022-06-10 | -68.67 | $42.88 | 390200 |
| 2022-06-09 | -83.87 | $42.34 | 476234 |
| 2022-06-08 | -72.26 | $42.70 | 417822 |
| 2022-06-07 | -47.58 | $43.27 | 339500 |
| 2022-06-06 | -49.07 | $43.10 | 456000 |
| 2022-06-03 | -45.56 | $43.04 | 299905 |
| 2022-06-02 | -41.38 | $43.14 | 266800 |
| 2022-06-01 | -37.20 | $43.21 | 366219 |
| 2022-05-31 | -28.74 | $43.44 | 440300 |
| 2022-05-27 | -16.85 | $44.01 | 393600 |
| 2022-05-26 | -22.83 | $43.68 | 308240 |
| 2022-05-25 | -15.40 | $44.09 | 546227 |
| 2022-05-24 | -26.63 | $43.47 | 536943 |
| 2022-05-23 | -27.72 | $43.41 | 414100 |
| 2022-05-20 | -32.55 | $43.17 | 379746 |
| 2022-05-19 | -31.03 | $43.31 | 554023 |
| 2022-05-18 | -24.87 | $43.80 | 639200 |
| 2022-05-17 | -29.12 | $43.68 | 225842 |
| 2022-05-16 | -34.33 | $43.38 | 437600 |
| 2022-05-13 | -42.45 | $42.89 | 426428 |
| 2022-05-12 | -47.43 | $42.59 | 421200 |
| 2022-05-11 | -43.78 | $42.81 | 546013 |
| 2022-05-10 | -52.74 | $42.27 | 416505 |
| 2022-05-09 | -58.01 | $42.38 | 548001 |
| 2022-05-06 | -67.52 | $41.71 | 495048 |
| 2022-05-05 | -79.94 | $40.86 | 482400 |
| 2022-05-04 | -67.83 | $41.73 | 608531 |
| 2022-05-03 | -89.83 | $40.15 | 447400 |
| 2022-05-02 | -91.23 | $40.05 | 419400 |
| 2022-04-29 | -98.21 | $40.57 | 412300 |
| 2022-04-28 | -98.89 | $42.16 | 319824 |
| 2022-04-27 | -100.00 | $42.18 | 420200 |
| 2022-04-26 | -96.14 | $42.86 | 467400 |
| 2022-04-25 | -87.15 | $43.21 | 475100 |
| 2022-04-22 | -62.00 | $44.74 | 402506 |
| 2022-04-21 | -59.81 | $44.71 | 373724 |
| 2022-04-20 | -55.38 | $44.85 | 318900 |
| 2022-04-19 | -58.86 | $44.74 | 525044 |
| 2022-04-18 | -65.51 | $44.53 | 384516 |
| 2022-04-14 | -61.26 | $44.56 | 295000 |
| 2022-04-13 | -62.76 | $44.51 | 479130 |
| 2022-04-12 | -42.64 | $45.18 | 576500 |
| 2022-04-11 | -55.86 | $44.74 | 639827 |
| 2022-04-08 | -20.12 | $45.93 | 633000 |
| 2022-04-07 | -16.52 | $46.05 | 528100 |
| 2022-04-06 | -4.24 | $46.43 | 568405 |
| 2022-04-05 | -14.84 | $45.91 | 420916 |
| 2022-04-04 | -38.00 | $45.44 | 371648 |
| 2022-04-01 | -31.68 | $45.75 | 475528 |
| 2022-03-31 | -48.21 | $45.15 | 488900 |
| 2022-03-30 | -36.91 | $45.56 | 309500 |
| 2022-03-29 | -41.87 | $45.38 | 419949 |
| 2022-03-28 | -52.34 | $45.00 | 364300 |
| 2022-03-25 | -56.47 | $44.85 | 251800 |
| 2022-03-24 | -89.22 | $43.59 | 258000 |
| 2022-03-23 | -61.52 | $43.83 | 403200 |
| 2022-03-22 | -54.51 | $44.18 | 386700 |
| 2022-03-21 | -48.10 | $44.50 | 465200 |
| 2022-03-18 | -64.33 | $43.69 | 1.5M |
| 2022-03-17 | -51.56 | $44.26 | 567249 |
| 2022-03-16 | -37.50 | $44.98 | 681608 |
| 2022-03-15 | -28.32 | $45.45 | 436742 |
| 2022-03-14 | -26.76 | $45.53 | 406200 |
| 2022-03-11 | -27.73 | $45.48 | 285737 |
| 2022-03-10 | -24.02 | $45.67 | 371200 |
| 2022-03-09 | -34.38 | $45.14 | 353100 |
| 2022-03-08 | -30.08 | $45.36 | 448441 |
| 2022-03-07 | -8.59 | $46.46 | 482541 |
| 2022-03-04 | -1.27 | $46.46 | 458700 |
| 2022-03-03 | -2.53 | $45.25 | 498500 |
| 2022-03-02 | -21.08 | $44.55 | 412933 |
| 2022-03-01 | -35.90 | $44.03 | 431200 |
| 2022-02-28 | -5.63 | $44.63 | 602900 |
| 2022-02-25 | -12.91 | $44.41 | 591838 |
| 2022-02-24 | -46.36 | $43.40 | 501600 |
| 2022-02-23 | -81.46 | $42.39 | 583900 |
| 2022-02-22 | -78.12 | $42.50 | 461600 |
| 2022-02-18 | -73.86 | $42.64 | 470200 |
| 2022-02-17 | -69.85 | $42.79 | 258028 |
| 2022-02-16 | -92.86 | $42.79 | 511506 |
| 2022-02-15 | -84.36 | $43.08 | 249900 |
| 2022-02-14 | -90.12 | $42.94 | 417500 |
| 2022-02-11 | -83.47 | $43.16 | 406708 |
| 2022-02-10 | -79.77 | $43.08 | 409100 |
| 2022-02-09 | -29.51 | $44.28 | 289700 |
| 2022-02-08 | -29.17 | $44.29 | 295800 |
| 2022-02-07 | -28.13 | $44.32 | 263800 |
| 2022-02-04 | -32.99 | $44.18 | 255300 |
| 2022-02-03 | -30.21 | $44.26 | 337600 |
| 2022-02-02 | -36.81 | $44.07 | 469400 |
| 2022-02-01 | -27.43 | $44.34 | 471547 |
| 2022-01-31 | -20.74 | $44.46 | 576800 |
| 2022-01-28 | -17.34 | $44.57 | 284400 |
| 2022-01-27 | -34.85 | $43.98 | 351300 |
| 2022-01-26 | -26.46 | $44.13 | 620800 |
| 2022-01-25 | -19.75 | $44.33 | 493200 |
| 2022-01-24 | -25.30 | $44.07 | 542900 |
| 2022-01-21 | -32.70 | $43.76 | 448700 |
| 2022-01-20 | -7.43 | $44.07 | 419600 |
| 2022-01-19 | -19.24 | $43.57 | 364130 |
| 2022-01-18 | -11.01 | $43.91 | 412200 |
| 2022-01-14 | -1.94 | $43.65 | 219731 |
| 2022-01-13 | -6.93 | $43.20 | 301600 |
| 2022-01-12 | -20.92 | $42.68 | 475140 |
| 2022-01-11 | -26.77 | $42.49 | 262700 |
| 2022-01-10 | -12.62 | $42.95 | 263829 |
| 2022-01-07 | -8.60 | $42.98 | 174436 |
| 2022-01-06 | -17.80 | $42.65 | 183335 |
| 2022-01-05 | -18.69 | $42.62 | 197735 |
| 2022-01-04 | -14.84 | $42.75 | 271700 |
| 2022-01-03 | -17.81 | $42.28 | 255120 |
| 2021-12-31 | -6.15 | $42.49 | 289700 |
| 2021-12-30 | -9.02 | $42.36 | 228700 |
| 2021-12-29 | -20.69 | $41.87 | 235500 |
| 2021-12-28 | -32.26 | $41.31 | 185704 |
| 2021-12-27 | -32.03 | $41.32 | 185500 |
| 2021-12-23 | -31.47 | $41.30 | 230800 |
| 2021-12-22 | -33.04 | $41.23 | 337741 |
| 2021-12-21 | -51.79 | $40.39 | 312200 |
| 2021-12-20 | -43.97 | $40.74 | 270800 |
| 2021-12-17 | -37.05 | $41.05 | 1.0M |
| 2021-12-16 | -10.94 | $42.22 | 312300 |
| 2021-12-15 | -16.99 | $41.65 | 469601 |
| 2021-12-14 | -24.32 | $41.03 | 451141 |
| 2021-12-13 | -6.98 | $41.43 | 511900 |
| 2021-12-10 | -0.76 | $40.84 | 272716 |
| 2021-12-09 | -19.46 | $40.30 | 195107 |
| 2021-12-08 | -15.85 | $40.46 | 216900 |
| 2021-12-07 | -29.43 | $40.10 | 309110 |
| 2021-12-06 | -21.13 | $40.32 | 472100 |
| 2021-12-03 | -60.38 | $39.28 | 405015 |
| 2021-12-02 | -67.55 | $39.09 | 331315 |
| 2021-12-01 | -74.81 | $38.90 | 368105 |
| 2021-11-30 | -89.47 | $38.51 | 676614 |
| 2021-11-29 | -64.29 | $39.18 | 314014 |
| 2021-11-26 | -77.07 | $38.84 | 229023 |
| 2021-11-24 | -62.14 | $39.46 | 267134 |
| 2021-11-23 | -63.79 | $39.42 | 336400 |
| 2021-11-22 | -59.26 | $39.53 | 293108 |
| 2021-11-19 | -88.89 | $38.81 | 392725 |
| 2021-11-18 | -95.69 | $38.97 | 329636 |
| 2021-11-17 | -59.55 | $39.91 | 371100 |
| 2021-11-16 | -36.17 | $40.29 | 265908 |
| 2021-11-15 | -21.94 | $40.54 | 284848 |
| 2021-11-12 | -37.76 | $40.23 | 220536 |
| 2021-11-11 | -40.86 | $40.53 | 218100 |
| 2021-11-10 | -31.13 | $40.78 | 244400 |
| 2021-11-09 | -47.37 | $40.14 | 356547 |
| 2021-11-08 | -56.05 | $39.82 | 362400 |
| 2021-11-05 | -33.51 | $40.29 | 324809 |
| 2021-11-04 | -48.31 | $39.72 | 345700 |
| 2021-11-03 | -31.22 | $40.55 | 347500 |
| 2021-11-02 | -41.22 | $40.14 | 283508 |
| 2021-11-01 | -28.54 | $40.66 | 271700 |
| 2021-10-29 | -49.27 | $39.81 | 422205 |
| 2021-10-28 | -32.68 | $40.49 | 300121 |
| 2021-10-27 | -31.22 | $40.55 | 634800 |
| 2021-10-26 | -48.29 | $39.85 | 551200 |
| 2021-10-25 | -45.37 | $39.97 | 413600 |
| 2021-10-22 | -57.07 | $39.49 | 313494 |
| 2021-10-21 | -56.59 | $39.51 | 487600 |
| 2021-10-20 | -52.93 | $39.66 | 572414 |
| 2021-10-19 | -64.39 | $39.19 | 476900 |
| 2021-10-18 | -50.73 | $39.75 | 350600 |
| 2021-10-15 | -24.15 | $40.84 | 3.4M |
| 2021-10-14 | -32.44 | $40.50 | 600918 |
| 2021-10-13 | -59.27 | $39.40 | 515209 |
| 2021-10-12 | -69.02 | $39.00 | 657700 |
| 2021-10-11 | -77.07 | $38.67 | 1.4M |
| 2021-10-08 | -48.99 | $40.37 | 299800 |
| 2021-10-07 | -45.95 | $40.72 | 698000 |
| 2021-10-06 | -39.36 | $41.33 | 442300 |
| 2021-10-05 | -59.63 | $40.59 | 535300 |
| 2021-10-04 | -75.64 | $39.90 | 314042 |
| 2021-10-01 | -97.45 | $38.96 | 384419 |
| 2021-09-30 | -96.88 | $39.12 | 446300 |
| 2021-09-29 | -80.34 | $39.81 | 470537 |
| 2021-09-28 | -94.96 | $39.20 | 340500 |
| 2021-09-27 | -89.45 | $39.43 | 310500 |
| 2021-09-24 | -95.20 | $39.19 | 328835 |
| 2021-09-23 | -99.03 | $39.06 | 321700 |
| 2021-09-22 | -97.71 | $39.32 | 273810 |
| 2021-09-21 | -100.00 | $39.23 | 357000 |
| 2021-09-20 | -89.80 | $39.64 | 390921 |
| 2021-09-17 | -90.00 | $39.92 | 1.0M |
| 2021-09-16 | -90.83 | $39.89 | 349600 |
| 2021-09-15 | -90.85 | $40.48 | 414789 |
| 2021-09-14 | -91.40 | $40.61 | 434435 |
| 2021-09-13 | -92.92 | $40.93 | 297426 |
| 2021-09-10 | -89.86 | $41.21 | 262928 |
| 2021-09-09 | -38.25 | $42.33 | 255300 |
| 2021-09-08 | -14.29 | $42.85 | 324947 |
| 2021-09-07 | -33.99 | $42.33 | 349800 |
| 2021-09-03 | -28.57 | $42.44 | 336400 |
| 2021-09-02 | -31.22 | $42.62 | 353503 |
| 2021-09-01 | -48.95 | $42.20 | 288813 |
| 2021-08-31 | -63.71 | $41.85 | 474520 |
| 2021-08-30 | -81.40 | $41.60 | 390012 |
| 2021-08-27 | -86.59 | $41.43 | 353821 |
| 2021-08-26 | -94.51 | $41.17 | 271800 |
| 2021-08-25 | -94.24 | $41.65 | 580927 |
| 2021-08-24 | -86.33 | $41.87 | 363825 |
| 2021-08-23 | -82.22 | $42.05 | 289002 |
| 2021-08-20 | -63.33 | $42.56 | 475500 |
| 2021-08-19 | -90.00 | $41.84 | 544700 |
| 2021-08-18 | -85.56 | $41.96 | 302912 |
| 2021-08-17 | -47.41 | $42.99 | 291600 |
| 2021-08-16 | -74.44 | $42.26 | 329733 |
| 2021-08-13 | -93.33 | $41.75 | 220900 |
| 2021-08-12 | -94.80 | $41.90 | 201107 |
| 2021-08-11 | -80.31 | $42.19 | 315900 |
| 2021-08-10 | -75.80 | $42.14 | 259000 |
| 2021-08-09 | -66.55 | $42.40 | 271700 |
| 2021-08-06 | -56.94 | $42.67 | 267213 |
| 2021-08-05 | -40.57 | $43.13 | 292026 |
| 2021-08-04 | -53.38 | $42.77 | 674200 |
| 2021-08-03 | -1.07 | $44.24 | 452300 |
| 2021-08-02 | -41.41 | $42.96 | 326500 |
| 2021-07-30 | -46.48 | $42.83 | 426346 |
| 2021-07-29 | -26.17 | $43.35 | 244700 |
| 2021-07-28 | -11.34 | $43.65 | 289626 |
| 2021-07-27 | -25.10 | $43.31 | 316207 |
| 2021-07-26 | -24.29 | $43.33 | 169929 |
| 2021-07-23 | -30.36 | $43.18 | 208603 |
| 2021-07-22 | -51.42 | $42.66 | 186500 |
| 2021-07-21 | -50.85 | $42.90 | 262600 |
| 2021-07-20 | -36.59 | $43.54 | 455846 |
| 2021-07-19 | -56.10 | $42.90 | 372200 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.24
2026-07-17
Close Price
$41.79
Vol: 142806Average Directional Index - Detailed Analysis
Minimum
6.52
Average
19.73
Maximum
51.89
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.24 | $41.79 | 142806 |
| 2026-07-16 | 10.49 | $42.31 | 501627 |
| 2026-07-15 | 10.10 | $41.46 | 487700 |
| 2026-07-14 | 9.97 | $41.82 | 379700 |
| 2026-07-13 | 9.45 | $42.08 | 624300 |
| 2026-07-10 | 9.10 | $41.90 | 420800 |
| 2026-07-09 | 8.95 | $41.15 | 628318 |
| 2026-07-08 | 9.35 | $40.87 | 444187 |
| 2026-07-07 | 9.63 | $41.24 | 533700 |
| 2026-07-06 | 9.81 | $40.66 | 580100 |
| 2026-07-02 | 10.31 | $41.40 | 448631 |
| 2026-07-01 | 10.68 | $40.54 | 651300 |
| 2026-06-30 | 10.95 | $40.91 | 610400 |
| 2026-06-29 | 11.52 | $41.26 | 877137 |
| 2026-06-26 | 12.09 | $41.77 | 2.4M |
| 2026-06-25 | 12.62 | $40.96 | 488700 |
| 2026-06-24 | 13.19 | $41.13 | 793740 |
| 2026-06-23 | 13.63 | $40.68 | 558400 |
| 2026-06-22 | 13.70 | $39.71 | 990700 |
| 2026-06-18 | 13.15 | $39.76 | 1.4M |
| 2026-06-17 | 12.58 | $39.40 | 1.3M |
| 2026-06-16 | 11.97 | $41.02 | 937240 |
| 2026-06-15 | 12.21 | $40.98 | 2.0M |
| 2026-06-12 | 12.47 | $42.43 | 539606 |
| 2026-06-11 | 11.84 | $42.01 | 586974 |
| 2026-06-10 | 11.17 | $42.39 | 782526 |
| 2026-06-09 | 10.14 | $42.06 | 764895 |
| 2026-06-08 | 9.17 | $42.00 | 895300 |
| 2026-06-05 | 8.15 | $42.42 | 731000 |
| 2026-06-04 | 7.08 | $41.61 | 780648 |
| 2026-06-03 | 6.81 | $41.08 | 1.3M |
| 2026-06-02 | 6.52 | $41.85 | 591800 |
| 2026-06-01 | 6.79 | $40.50 | 1.1M |
| 2026-05-29 | 6.65 | $41.47 | 1.8M |
| 2026-05-28 | 6.77 | $41.28 | 639533 |
| 2026-05-27 | 6.88 | $41.71 | 956000 |
| 2026-05-26 | 7.17 | $41.50 | 548700 |
| 2026-05-22 | 7.47 | $41.47 | 540000 |
| 2026-05-21 | 7.85 | $40.92 | 777000 |
| 2026-05-20 | 8.04 | $41.16 | 652916 |
| 2026-05-19 | 8.13 | $40.92 | 715306 |
| 2026-05-18 | 8.09 | $41.19 | 642035 |
| 2026-05-15 | 8.18 | $40.41 | 674400 |
| 2026-05-14 | 8.03 | $41.16 | 330715 |
| 2026-05-13 | 8.37 | $40.79 | 515700 |
| 2026-05-12 | 8.31 | $40.81 | 633300 |
| 2026-05-11 | 8.25 | $40.68 | 516526 |
| 2026-05-08 | 8.52 | $40.82 | 559234 |
| 2026-05-07 | 8.81 | $40.98 | 588946 |
| 2026-05-06 | 9.10 | $40.58 | 515400 |
| 2026-05-05 | 9.19 | $40.93 | 531000 |
| 2026-05-04 | 9.51 | $40.56 | 529063 |
| 2026-05-01 | 9.32 | $40.72 | 472945 |
| 2026-04-30 | 9.65 | $41.10 | 699800 |
| 2026-04-29 | 9.65 | $40.52 | 455000 |
| 2026-04-28 | 9.65 | $41.21 | 400609 |
| 2026-04-27 | 9.97 | $41.05 | 482400 |
| 2026-04-24 | 10.41 | $41.12 | 407718 |
| 2026-04-23 | 10.72 | $41.25 | 382931 |
| 2026-04-22 | 10.95 | $40.13 | 558500 |
| 2026-04-21 | 10.83 | $40.36 | 733041 |
| 2026-04-20 | 10.88 | $41.27 | 538700 |
| 2026-04-17 | 11.20 | $41.75 | 504400 |
| 2026-04-16 | 11.71 | $41.88 | 493817 |
| 2026-04-15 | 12.30 | $41.41 | 438447 |
| 2026-04-14 | 12.63 | $41.70 | 428822 |
| 2026-04-13 | 12.98 | $41.29 | 452615 |
| 2026-04-10 | 13.62 | $41.87 | 390700 |
| 2026-04-09 | 13.79 | $42.09 | 576673 |
| 2026-04-08 | 13.98 | $41.72 | 491432 |
| 2026-04-07 | 14.60 | $41.45 | 536263 |
| 2026-04-06 | 15.36 | $41.00 | 409166 |
| 2026-04-02 | 15.94 | $41.34 | 524000 |
| 2026-04-01 | 16.56 | $40.68 | 422219 |
| 2026-03-31 | 16.72 | $40.14 | 819200 |
| 2026-03-30 | 17.13 | $40.46 | 492249 |
| 2026-03-27 | 18.03 | $39.94 | 425400 |
| 2026-03-26 | 18.55 | $39.60 | 435129 |
| 2026-03-25 | 18.74 | $39.36 | 479133 |
| 2026-03-24 | 18.78 | $39.11 | 483600 |
| 2026-03-23 | 18.78 | $38.79 | 803537 |
| 2026-03-20 | 18.49 | $38.37 | 2.1M |
| 2026-03-19 | 18.19 | $39.54 | 487600 |
| 2026-03-18 | 18.46 | $39.68 | 625314 |
| 2026-03-17 | 18.73 | $39.77 | 433030 |
| 2026-03-16 | 19.40 | $39.93 | 440300 |
| 2026-03-13 | 20.19 | $39.87 | 591212 |
| 2026-03-12 | 20.61 | $39.29 | 545749 |
| 2026-03-11 | 20.79 | $38.93 | 483652 |
| 2026-03-10 | 20.53 | $39.23 | 548244 |
| 2026-03-09 | 20.43 | $39.67 | 668447 |
| 2026-03-06 | 20.33 | $39.66 | 566942 |
| 2026-03-05 | 20.37 | $39.94 | 591800 |
| 2026-03-04 | 20.66 | $40.34 | 561435 |
| 2026-03-03 | 20.97 | $40.07 | 907431 |
| 2026-03-02 | 21.16 | $39.92 | 1.2M |
| 2026-02-27 | 21.58 | $40.62 | 1.1M |
| 2026-02-26 | 22.19 | $39.77 | 1.4M |
| 2026-02-25 | 22.67 | $40.61 | 1.2M |
| 2026-02-24 | 23.52 | $42.65 | 758198 |
| 2026-02-23 | 23.69 | $42.69 | 643900 |
| 2026-02-20 | 23.56 | $42.33 | 604632 |
| 2026-02-19 | 23.79 | $42.11 | 733927 |
| 2026-02-18 | 23.79 | $42.17 | 719155 |
| 2026-02-17 | 23.62 | $42.76 | 830210 |
| 2026-02-13 | 22.81 | $43.08 | 489400 |
| 2026-02-12 | 22.11 | $42.39 | 539142 |
| 2026-02-11 | 21.68 | $41.73 | 495643 |
| 2026-02-10 | 21.76 | $41.51 | 463847 |
| 2026-02-09 | 22.01 | $40.99 | 620800 |
| 2026-02-06 | 22.43 | $41.50 | 660200 |
| 2026-02-05 | 22.33 | $42.40 | 683311 |
| 2026-02-04 | 20.96 | $42.13 | 655105 |
| 2026-02-03 | 19.57 | $42.27 | 707635 |
| 2026-02-02 | 18.20 | $41.41 | 662100 |
| 2026-01-30 | 17.22 | $41.29 | 1.2M |
| 2026-01-29 | 16.46 | $40.79 | 627800 |
| 2026-01-28 | 16.03 | $40.36 | 586342 |
| 2026-01-27 | 15.57 | $40.96 | 629332 |
| 2026-01-26 | 15.24 | $40.24 | 652115 |
| 2026-01-23 | 15.33 | $40.04 | 600200 |
| 2026-01-22 | 15.48 | $40.56 | 738442 |
| 2026-01-21 | 15.16 | $40.33 | 567947 |
| 2026-01-20 | 15.09 | $40.06 | 483093 |
| 2026-01-16 | 15.36 | $40.18 | 746240 |
| 2026-01-15 | 15.22 | $40.09 | 518915 |
| 2026-01-14 | 15.09 | $39.60 | 515505 |
| 2026-01-13 | 15.37 | $39.22 | 509927 |
| 2026-01-12 | 16.08 | $39.08 | 580700 |
| 2026-01-09 | 16.87 | $38.93 | 589836 |
| 2026-01-08 | 17.71 | $39.19 | 464300 |
| 2026-01-07 | 18.59 | $38.96 | 619100 |
| 2026-01-06 | 19.14 | $38.95 | 678228 |
| 2026-01-05 | 19.47 | $38.46 | 714010 |
| 2026-01-02 | 19.36 | $38.72 | 507500 |
| 2025-12-31 | 19.26 | $38.54 | 386946 |
| 2025-12-30 | 19.49 | $38.71 | 368610 |
| 2025-12-29 | 19.59 | $38.63 | 550500 |
| 2025-12-26 | 19.70 | $38.48 | 412004 |
| 2025-12-24 | 19.61 | $38.37 | 313943 |
| 2025-12-23 | 19.45 | $38.41 | 881446 |
| 2025-12-22 | 19.28 | $38.32 | 851644 |
| 2025-12-19 | 18.76 | $37.69 | 2.6M |
| 2025-12-18 | 18.23 | $38.58 | 1.2M |
| 2025-12-17 | 18.41 | $38.79 | 887512 |
| 2025-12-16 | 18.60 | $38.47 | 1.0M |
| 2025-12-15 | 18.90 | $38.79 | 1.3M |
| 2025-12-12 | 19.12 | $38.56 | 1.3M |
| 2025-12-11 | 19.47 | $38.75 | 698966 |
| 2025-12-10 | 19.94 | $38.58 | 851214 |
| 2025-12-09 | 19.89 | $38.44 | 413500 |
| 2025-12-08 | 19.76 | $38.25 | 523400 |
| 2025-12-05 | 19.63 | $38.71 | 525000 |
| 2025-12-04 | 19.59 | $38.61 | 781734 |
| 2025-12-03 | 19.65 | $39.33 | 693026 |
| 2025-12-02 | 20.03 | $39.44 | 753200 |
| 2025-12-01 | 20.70 | $40.66 | 694735 |
| 2025-11-28 | 21.18 | $41.38 | 282100 |
| 2025-11-26 | 20.94 | $41.45 | 1.0M |
| 2025-11-25 | 20.70 | $41.26 | 732526 |
| 2025-11-24 | 20.48 | $41.00 | 840500 |
| 2025-11-21 | 20.57 | $41.21 | 835496 |
| 2025-11-20 | 20.36 | $40.83 | 655701 |
| 2025-11-19 | 20.40 | $40.67 | 1.3M |
| 2025-11-18 | 20.56 | $40.89 | 615341 |
| 2025-11-17 | 20.51 | $40.93 | 573814 |
| 2025-11-14 | 20.32 | $41.11 | 662700 |
| 2025-11-13 | 20.12 | $41.34 | 499847 |
| 2025-11-12 | 19.35 | $41.66 | 773676 |
| 2025-11-11 | 18.19 | $41.86 | 920004 |
| 2025-11-10 | 16.96 | $41.13 | 634851 |
| 2025-11-07 | 15.99 | $40.84 | 764700 |
| 2025-11-06 | 15.05 | $40.42 | 921407 |
| 2025-11-05 | 14.23 | $39.74 | 765054 |
| 2025-11-04 | 13.77 | $38.69 | 764829 |
| 2025-11-03 | 14.35 | $38.14 | 584300 |
| 2025-10-31 | 14.47 | $38.05 | 989106 |
| 2025-10-30 | 14.92 | $38.27 | 631500 |
| 2025-10-29 | 15.53 | $38.27 | 652300 |
| 2025-10-28 | 16.08 | $38.85 | 636620 |
| 2025-10-27 | 16.48 | $39.00 | 542049 |
| 2025-10-24 | 16.14 | $39.17 | 390912 |
| 2025-10-23 | 15.80 | $38.80 | 354084 |
| 2025-10-22 | 15.45 | $39.07 | 512218 |
| 2025-10-21 | 14.56 | $38.87 | 506300 |
| 2025-10-20 | 13.75 | $39.01 | 326921 |
| 2025-10-17 | 13.01 | $38.44 | 337926 |
| 2025-10-16 | 12.68 | $38.39 | 460420 |
| 2025-10-15 | 12.36 | $38.02 | 580812 |
| 2025-10-14 | 12.46 | $37.33 | 383624 |
| 2025-10-13 | 13.00 | $36.84 | 386600 |
| 2025-10-10 | 13.27 | $37.08 | 357046 |
| 2025-10-09 | 13.94 | $37.14 | 372136 |
| 2025-10-08 | 14.54 | $37.51 | 409500 |
| 2025-10-07 | 15.11 | $37.38 | 506541 |
| 2025-10-06 | 15.72 | $37.18 | 448467 |
| 2025-10-03 | 16.33 | $36.97 | 724313 |
| 2025-10-02 | 16.74 | $36.72 | 524300 |
| 2025-10-01 | 17.16 | $37.24 | 532800 |
| 2025-09-30 | 17.69 | $37.81 | 476946 |
| 2025-09-29 | 17.87 | $37.55 | 569530 |
| 2025-09-26 | 18.30 | $37.62 | 522823 |
| 2025-09-25 | 18.75 | $37.07 | 791000 |
| 2025-09-24 | 19.59 | $36.68 | 693800 |
| 2025-09-23 | 20.05 | $36.76 | 602440 |
| 2025-09-22 | 20.53 | $36.59 | 597000 |
| 2025-09-19 | 20.83 | $36.36 | 1.2M |
| 2025-09-18 | 20.83 | $36.41 | 747200 |
| 2025-09-17 | 20.73 | $36.04 | 897204 |
| 2025-09-16 | 20.61 | $35.55 | 691800 |
| 2025-09-15 | 19.95 | $36.03 | 585200 |
| 2025-09-12 | 19.72 | $36.39 | 408600 |
| 2025-09-11 | 19.72 | $36.44 | 560325 |
| 2025-09-10 | 19.72 | $36.23 | 504307 |
| 2025-09-09 | 19.47 | $36.19 | 515100 |
| 2025-09-08 | 19.20 | $36.11 | 754908 |
| 2025-09-05 | 18.98 | $36.87 | 665122 |
| 2025-09-04 | 19.16 | $36.61 | 485700 |
| 2025-09-03 | 19.10 | $36.41 | 694816 |
| 2025-09-02 | 18.89 | $36.46 | 492932 |
| 2025-08-29 | 18.70 | $36.54 | 455748 |
| 2025-08-28 | 18.70 | $36.55 | 560041 |
| 2025-08-27 | 18.73 | $37.05 | 561145 |
| 2025-08-26 | 18.99 | $36.79 | 453200 |
| 2025-08-25 | 19.21 | $36.80 | 422488 |
| 2025-08-22 | 19.49 | $37.31 | 675632 |
| 2025-08-21 | 19.73 | $36.62 | 627700 |
| 2025-08-20 | 19.51 | $36.81 | 672445 |
| 2025-08-19 | 19.40 | $37.15 | 885200 |
| 2025-08-18 | 18.80 | $36.90 | 1.0M |
| 2025-08-15 | 18.40 | $37.29 | 578021 |
| 2025-08-14 | 18.19 | $37.51 | 611600 |
| 2025-08-13 | 18.17 | $37.82 | 885643 |
| 2025-08-12 | 18.29 | $37.84 | 847500 |
| 2025-08-11 | 18.39 | $37.37 | 616700 |
| 2025-08-08 | 18.16 | $37.32 | 1.0M |
| 2025-08-07 | 17.91 | $37.43 | 934600 |
| 2025-08-06 | 17.50 | $36.67 | 1.8M |
| 2025-08-05 | 16.94 | $38.25 | 777108 |
| 2025-08-04 | 17.69 | $38.20 | 557300 |
| 2025-08-01 | 18.50 | $37.52 | 533614 |
| 2025-07-31 | 19.02 | $37.30 | 499600 |
| 2025-07-30 | 19.06 | $37.24 | 777500 |
| 2025-07-29 | 19.36 | $37.12 | 499800 |
| 2025-07-28 | 19.35 | $36.88 | 616100 |
| 2025-07-25 | 19.24 | $37.17 | 502800 |
| 2025-07-24 | 19.27 | $36.96 | 629419 |
| 2025-07-23 | 19.30 | $37.33 | 2.0M |
| 2025-07-22 | 19.56 | $37.91 | 771500 |
| 2025-07-21 | 20.39 | $37.72 | 528200 |
| 2025-07-18 | 20.50 | $37.24 | 837300 |
| 2025-07-17 | 20.53 | $37.54 | 747765 |
| 2025-07-16 | 20.64 | $37.67 | 572319 |
| 2025-07-15 | 20.67 | $37.51 | 456700 |
| 2025-07-14 | 20.75 | $38.06 | 400700 |
| 2025-07-11 | 21.24 | $38.01 | 443959 |
| 2025-07-10 | 21.73 | $38.29 | 508900 |
| 2025-07-09 | 22.38 | $38.27 | 599107 |
| 2025-07-08 | 22.96 | $37.97 | 748300 |
| 2025-07-07 | 23.24 | $38.15 | 751100 |
| 2025-07-03 | 23.85 | $38.36 | 289723 |
| 2025-07-02 | 24.61 | $38.10 | 610301 |
| 2025-07-01 | 25.41 | $38.37 | 853522 |
| 2025-06-30 | 26.25 | $37.95 | 479800 |
| 2025-06-27 | 26.42 | $37.64 | 1.1M |
| 2025-06-26 | 26.57 | $37.72 | 683000 |
| 2025-06-25 | 26.60 | $37.56 | 579500 |
| 2025-06-24 | 26.67 | $38.04 | 682600 |
| 2025-06-23 | 27.02 | $38.19 | 499100 |
| 2025-06-20 | 27.35 | $37.43 | 1.8M |
| 2025-06-18 | 27.33 | $37.50 | 974384 |
| 2025-06-17 | 27.05 | $37.23 | 862500 |
| 2025-06-16 | 26.42 | $36.94 | 577828 |
| 2025-06-13 | 25.88 | $37.31 | 592941 |
| 2025-06-12 | 25.55 | $37.87 | 566413 |
| 2025-06-11 | 25.40 | $37.94 | 708529 |
| 2025-06-10 | 25.36 | $37.80 | 462805 |
| 2025-06-09 | 25.12 | $37.31 | 447000 |
| 2025-06-06 | 24.58 | $37.31 | 454806 |
| 2025-06-05 | 23.93 | $37.20 | 506540 |
| 2025-06-04 | 23.17 | $37.28 | 388600 |
| 2025-06-03 | 22.48 | $38.29 | 425917 |
| 2025-06-02 | 22.04 | $38.35 | 526530 |
| 2025-05-30 | 21.70 | $38.51 | 729208 |
| 2025-05-29 | 21.37 | $38.40 | 565901 |
| 2025-05-28 | 20.86 | $38.09 | 499909 |
| 2025-05-27 | 20.38 | $38.82 | 627500 |
| 2025-05-23 | 20.13 | $38.47 | 481142 |
| 2025-05-22 | 19.57 | $38.16 | 461200 |
| 2025-05-21 | 18.81 | $38.52 | 490700 |
| 2025-05-20 | 18.26 | $39.21 | 970547 |
| 2025-05-19 | 18.02 | $39.13 | 1.8M |
| 2025-05-16 | 17.61 | $38.95 | 523007 |
| 2025-05-15 | 17.00 | $38.36 | 561323 |
| 2025-05-14 | 15.91 | $37.47 | 934100 |
| 2025-05-13 | 14.42 | $37.93 | 1.0M |
| 2025-05-12 | 13.11 | $39.24 | 1.5M |
| 2025-05-09 | 12.27 | $40.00 | 824001 |
| 2025-05-08 | 11.73 | $40.50 | 710627 |
| 2025-05-07 | 11.43 | $41.00 | 1.0M |
| 2025-05-06 | 11.19 | $41.80 | 1.3M |
| 2025-05-05 | 11.61 | $41.95 | 1.2M |
| 2025-05-02 | 12.13 | $41.76 | 539900 |
| 2025-05-01 | 12.65 | $41.23 | 481883 |
| 2025-04-30 | 13.02 | $41.47 | 669400 |
| 2025-04-29 | 13.41 | $41.56 | 614000 |
| 2025-04-28 | 14.00 | $41.33 | 442718 |
| 2025-04-25 | 14.40 | $41.10 | 493500 |
| 2025-04-24 | 14.70 | $41.26 | 484700 |
| 2025-04-23 | 15.42 | $41.51 | 562425 |
| 2025-04-22 | 16.18 | $41.86 | 601500 |
| 2025-04-21 | 16.99 | $41.21 | 668800 |
| 2025-04-17 | 17.83 | $41.84 | 531623 |
| 2025-04-16 | 18.38 | $41.60 | 613831 |
| 2025-04-15 | 19.04 | $41.69 | 725303 |
| 2025-04-14 | 19.95 | $41.29 | 1.0M |
| 2025-04-11 | 20.73 | $40.48 | 461061 |
| 2025-04-10 | 21.20 | $40.14 | 958111 |
| 2025-04-09 | 21.60 | $39.71 | 990338 |
| 2025-04-08 | 22.02 | $39.55 | 873900 |
| 2025-04-07 | 22.86 | $39.56 | 1.2M |
| 2025-04-04 | 23.76 | $40.71 | 1.2M |
| 2025-04-03 | 24.05 | $42.38 | 1.1M |
| 2025-04-02 | 22.87 | $42.43 | 542500 |
| 2025-04-01 | 21.88 | $42.26 | 1.1M |
| 2025-03-31 | 20.87 | $41.87 | 1.1M |
| 2025-03-28 | 20.02 | $41.01 | 2.4M |
| 2025-03-27 | 19.67 | $40.04 | 1.2M |
| 2025-03-26 | 19.87 | $39.95 | 663907 |
| 2025-03-25 | 20.21 | $39.65 | 833083 |
| 2025-03-24 | 20.78 | $39.71 | 743337 |
| 2025-03-21 | 20.76 | $39.70 | 4.0M |
| 2025-03-20 | 20.74 | $40.00 | 1.0M |
| 2025-03-19 | 20.84 | $39.59 | 679438 |
| 2025-03-18 | 21.17 | $39.72 | 1.0M |
| 2025-03-17 | 21.37 | $39.99 | 846300 |
| 2025-03-14 | 21.19 | $39.95 | 877200 |
| 2025-03-13 | 21.10 | $39.03 | 929800 |
| 2025-03-12 | 21.30 | $38.82 | 864012 |
| 2025-03-11 | 21.57 | $39.31 | 1.4M |
| 2025-03-10 | 21.73 | $39.66 | 1.5M |
| 2025-03-07 | 21.34 | $39.70 | 851900 |
| 2025-03-06 | 21.06 | $39.06 | 817511 |
| 2025-03-05 | 21.07 | $39.49 | 837020 |
| 2025-03-04 | 20.43 | $39.80 | 1.2M |
| 2025-03-03 | 19.25 | $39.92 | 936805 |
| 2025-02-28 | 18.03 | $39.97 | 1.1M |
| 2025-02-27 | 16.75 | $39.89 | 1.1M |
| 2025-02-26 | 15.49 | $39.91 | 1.1M |
| 2025-02-25 | 13.99 | $38.65 | 651500 |
| 2025-02-24 | 13.10 | $38.25 | 646863 |
| 2025-02-21 | 12.36 | $37.94 | 493808 |
| 2025-02-20 | 11.88 | $37.49 | 429541 |
| 2025-02-19 | 11.72 | $37.41 | 450824 |
| 2025-02-18 | 11.62 | $37.11 | 371646 |
| 2025-02-14 | 11.91 | $36.77 | 306900 |
| 2025-02-13 | 12.05 | $37.25 | 421400 |
| 2025-02-12 | 11.88 | $36.98 | 393749 |
| 2025-02-11 | 11.88 | $37.22 | 353429 |
| 2025-02-10 | 11.89 | $36.76 | 487000 |
| 2025-02-07 | 12.28 | $36.62 | 361400 |
| 2025-02-06 | 12.78 | $36.73 | 340200 |
| 2025-02-05 | 13.24 | $36.85 | 489100 |
| 2025-02-04 | 13.51 | $36.76 | 475600 |
| 2025-02-03 | 14.18 | $36.76 | 470200 |
| 2025-01-31 | 14.87 | $36.62 | 583949 |
| 2025-01-30 | 15.57 | $36.53 | 307601 |
| 2025-01-29 | 16.25 | $36.00 | 399923 |
| 2025-01-28 | 16.81 | $36.49 | 443400 |
| 2025-01-27 | 17.53 | $36.86 | 462700 |
| 2025-01-24 | 18.28 | $35.98 | 402735 |
| 2025-01-23 | 18.43 | $35.82 | 593408 |
| 2025-01-22 | 18.66 | $36.21 | 451246 |
| 2025-01-21 | 19.28 | $37.62 | 476821 |
| 2025-01-17 | 19.67 | $37.21 | 434600 |
| 2025-01-16 | 20.43 | $37.05 | 410837 |
| 2025-01-15 | 21.48 | $36.01 | 368410 |
| 2025-01-14 | 22.07 | $35.94 | 293300 |
| 2025-01-13 | 22.19 | $35.35 | 359431 |
| 2025-01-10 | 21.63 | $35.20 | 543728 |
| 2025-01-08 | 21.09 | $36.54 | 464500 |
| 2025-01-07 | 21.01 | $36.04 | 659334 |
| 2025-01-06 | 20.20 | $35.24 | 599700 |
| 2025-01-03 | 19.35 | $36.59 | 577400 |
| 2025-01-02 | 19.24 | $36.35 | 450600 |
| 2024-12-31 | 19.16 | $36.63 | 424123 |
| 2024-12-30 | 19.21 | $36.67 | 436180 |
| 2024-12-27 | 19.03 | $36.53 | 402300 |
| 2024-12-26 | 18.95 | $36.83 | 382733 |
| 2024-12-24 | 18.93 | $36.66 | 253403 |
| 2024-12-23 | 18.59 | $36.52 | 511446 |
| 2024-12-20 | 18.07 | $36.19 | 1.7M |
| 2024-12-19 | 17.41 | $35.86 | 569016 |
| 2024-12-18 | 16.38 | $35.46 | 683400 |
| 2024-12-17 | 15.29 | $36.74 | 539439 |
| 2024-12-16 | 14.78 | $36.51 | 608300 |
| 2024-12-13 | 14.24 | $36.71 | 616100 |
| 2024-12-12 | 13.61 | $36.48 | 614743 |
| 2024-12-11 | 13.16 | $36.66 | 681900 |
| 2024-12-10 | 12.84 | $37.21 | 456935 |
| 2024-12-09 | 12.68 | $37.42 | 474900 |
| 2024-12-06 | 12.73 | $37.25 | 504824 |
| 2024-12-05 | 12.54 | $37.37 | 280200 |
| 2024-12-04 | 12.77 | $37.51 | 419500 |
| 2024-12-03 | 13.16 | $37.99 | 567029 |
| 2024-12-02 | 13.72 | $38.06 | 573700 |
| 2024-11-29 | 14.30 | $38.69 | 251305 |
| 2024-11-27 | 14.17 | $38.60 | 348300 |
| 2024-11-26 | 14.00 | $38.54 | 421838 |
| 2024-11-25 | 13.82 | $39.23 | 606704 |
| 2024-11-22 | 12.80 | $39.13 | 348500 |
| 2024-11-21 | 11.90 | $39.04 | 381715 |
| 2024-11-20 | 11.18 | $38.52 | 382200 |
| 2024-11-19 | 10.56 | $38.77 | 652042 |
| 2024-11-18 | 10.01 | $38.64 | 704709 |
| 2024-11-15 | 9.45 | $37.75 | 476400 |
| 2024-11-14 | 9.60 | $37.19 | 466049 |
| 2024-11-13 | 9.94 | $37.47 | 429700 |
| 2024-11-12 | 9.97 | $37.68 | 851012 |
| 2024-11-11 | 9.80 | $37.93 | 602600 |
| 2024-11-08 | 9.64 | $37.32 | 628218 |
| 2024-11-07 | 10.11 | $36.55 | 1.0M |
| 2024-11-06 | 10.43 | $37.42 | 873235 |
| 2024-11-05 | 10.78 | $37.23 | 668649 |
| 2024-11-04 | 10.85 | $36.40 | 440700 |
| 2024-11-01 | 10.21 | $36.70 | 407800 |
| 2024-10-31 | 9.87 | $37.48 | 572700 |
| 2024-10-30 | 10.25 | $37.60 | 402200 |
| 2024-10-29 | 10.70 | $37.69 | 392829 |
| 2024-10-28 | 10.94 | $38.19 | 236437 |
| 2024-10-25 | 11.27 | $37.78 | 310500 |
| 2024-10-24 | 11.62 | $38.36 | 323301 |
| 2024-10-23 | 11.56 | $38.46 | 299416 |
| 2024-10-22 | 11.70 | $38.54 | 390024 |
| 2024-10-21 | 11.85 | $37.93 | 345200 |
| 2024-10-18 | 12.33 | $37.98 | 296510 |
| 2024-10-17 | 12.98 | $37.89 | 423300 |
| 2024-10-16 | 13.48 | $38.53 | 420806 |
| 2024-10-15 | 13.46 | $38.30 | 491744 |
| 2024-10-14 | 13.44 | $37.98 | 329600 |
| 2024-10-11 | 14.09 | $37.59 | 257327 |
| 2024-10-10 | 14.65 | $37.19 | 319910 |
| 2024-10-09 | 15.13 | $37.41 | 335603 |
| 2024-10-08 | 15.68 | $37.25 | 287200 |
| 2024-10-07 | 16.16 | $37.18 | 335826 |
| 2024-10-04 | 16.66 | $37.88 | 358945 |
| 2024-10-03 | 17.49 | $37.72 | 282819 |
| 2024-10-02 | 18.14 | $38.03 | 421343 |
| 2024-10-01 | 18.61 | $38.65 | 368712 |
| 2024-09-30 | 18.47 | $38.75 | 462400 |
| 2024-09-27 | 18.44 | $38.72 | 352600 |
| 2024-09-26 | 18.41 | $38.19 | 455400 |
| 2024-09-25 | 18.45 | $38.54 | 509606 |
| 2024-09-24 | 18.73 | $38.23 | 375300 |
| 2024-09-23 | 18.92 | $38.62 | 474200 |
| 2024-09-20 | 19.27 | $38.31 | 1.2M |
| 2024-09-19 | 19.72 | $38.34 | 397725 |
| 2024-09-18 | 20.19 | $38.70 | 416856 |
| 2024-09-17 | 20.25 | $38.81 | 399400 |
| 2024-09-16 | 20.12 | $38.97 | 612841 |
| 2024-09-13 | 20.23 | $38.54 | 464400 |
| 2024-09-12 | 20.68 | $37.63 | 544940 |
| 2024-09-11 | 21.57 | $37.80 | 602218 |
| 2024-09-10 | 22.44 | $38.63 | 389232 |
| 2024-09-09 | 22.75 | $38.28 | 437600 |
| 2024-09-06 | 23.38 | $38.41 | 972000 |
| 2024-09-05 | 23.73 | $38.95 | 586445 |
| 2024-09-04 | 23.52 | $39.14 | 412600 |
| 2024-09-03 | 23.41 | $39.08 | 703905 |
| 2024-08-30 | 23.50 | $38.64 | 588000 |
| 2024-08-29 | 23.92 | $38.13 | 324200 |
| 2024-08-28 | 24.49 | $38.38 | 332200 |
| 2024-08-27 | 25.05 | $38.25 | 405100 |
| 2024-08-26 | 25.64 | $39.10 | 285524 |
| 2024-08-23 | 25.35 | $38.90 | 354441 |
| 2024-08-22 | 25.31 | $38.39 | 318800 |
| 2024-08-21 | 25.57 | $38.97 | 346500 |
| 2024-08-20 | 25.33 | $38.53 | 352317 |
| 2024-08-19 | 25.30 | $38.74 | 359900 |
| 2024-08-16 | 25.26 | $38.23 | 279417 |
| 2024-08-15 | 25.46 | $37.93 | 757141 |
| 2024-08-14 | 25.84 | $37.72 | 428800 |
| 2024-08-13 | 26.38 | $37.81 | 505310 |
| 2024-08-12 | 26.95 | $37.74 | 460300 |
| 2024-08-09 | 27.55 | $38.04 | 539900 |
| 2024-08-08 | 28.18 | $38.04 | 796913 |
| 2024-08-07 | 28.63 | $38.26 | 742800 |
| 2024-08-06 | 29.10 | $38.17 | 588000 |
| 2024-08-05 | 29.46 | $37.76 | 624629 |
| 2024-08-02 | 29.84 | $39.64 | 507343 |
| 2024-08-01 | 29.01 | $39.62 | 476600 |
| 2024-07-31 | 28.27 | $39.18 | 1.0M |
| 2024-07-30 | 27.25 | $39.53 | 518700 |
| 2024-07-29 | 26.28 | $38.95 | 592800 |
| 2024-07-26 | 25.33 | $39.35 | 484300 |
| 2024-07-25 | 23.99 | $39.32 | 1.0M |
| 2024-07-24 | 22.59 | $38.86 | 632500 |
| 2024-07-23 | 21.34 | $38.00 | 649900 |
| 2024-07-22 | 20.42 | $37.72 | 518324 |
| 2024-07-19 | 19.61 | $36.76 | 440200 |
| 2024-07-18 | 18.98 | $37.39 | 508100 |
| 2024-07-17 | 17.59 | $37.30 | 700406 |
| 2024-07-16 | 16.12 | $36.88 | 469513 |
| 2024-07-15 | 14.98 | $35.79 | 403239 |
| 2024-07-12 | 14.22 | $36.05 | 457400 |
| 2024-07-11 | 13.21 | $35.69 | 414723 |
| 2024-07-10 | 12.55 | $34.31 | 326045 |
| 2024-07-09 | 13.05 | $33.90 | 537111 |
| 2024-07-08 | 13.55 | $33.57 | 350100 |
| 2024-07-05 | 14.13 | $33.76 | 308300 |
| 2024-07-03 | 14.78 | $33.88 | 201201 |
| 2024-07-02 | 15.35 | $33.96 | 414600 |
| 2024-07-01 | 15.87 | $34.20 | 493303 |
| 2024-06-28 | 16.28 | $34.61 | 1.1M |
| 2024-06-27 | 16.98 | $34.37 | 679731 |
| 2024-06-26 | 17.84 | $33.88 | 815841 |
| 2024-06-25 | 18.41 | $34.00 | 445232 |
| 2024-06-24 | 19.04 | $34.48 | 475300 |
| 2024-06-21 | 19.58 | $33.70 | 1.2M |
| 2024-06-20 | 19.54 | $33.82 | 416736 |
| 2024-06-18 | 19.64 | $34.05 | 382600 |
| 2024-06-17 | 19.84 | $34.18 | 401848 |
| 2024-06-14 | 20.04 | $34.20 | 476900 |
| 2024-06-13 | 20.33 | $34.60 | 347634 |
| 2024-06-12 | 21.00 | $34.72 | 473700 |
| 2024-06-11 | 21.90 | $34.93 | 438127 |
| 2024-06-10 | 22.49 | $35.03 | 470903 |
| 2024-06-07 | 23.13 | $35.04 | 565100 |
| 2024-06-06 | 23.92 | $35.53 | 433800 |
| 2024-06-05 | 25.17 | $35.93 | 359269 |
| 2024-06-04 | 26.13 | $36.44 | 408824 |
| 2024-06-03 | 26.76 | $36.64 | 406811 |
| 2024-05-31 | 27.29 | $36.98 | 771319 |
| 2024-05-30 | 27.99 | $36.26 | 594115 |
| 2024-05-29 | 29.20 | $36.04 | 273000 |
| 2024-05-28 | 30.63 | $36.45 | 327148 |
| 2024-05-24 | 31.62 | $36.78 | 254000 |
| 2024-05-23 | 32.50 | $36.71 | 436427 |
| 2024-05-22 | 33.43 | $37.56 | 424500 |
| 2024-05-21 | 33.48 | $38.30 | 354800 |
| 2024-05-20 | 32.65 | $38.32 | 430200 |
| 2024-05-17 | 31.66 | $38.38 | 358700 |
| 2024-05-16 | 30.54 | $38.44 | 441023 |
| 2024-05-15 | 29.38 | $38.20 | 450834 |
| 2024-05-14 | 28.16 | $38.25 | 403934 |
| 2024-05-13 | 26.86 | $38.26 | 407600 |
| 2024-05-10 | 25.30 | $38.42 | 306621 |
| 2024-05-09 | 23.81 | $38.19 | 421803 |
| 2024-05-08 | 22.29 | $37.61 | 424849 |
| 2024-05-07 | 20.85 | $37.75 | 435006 |
| 2024-05-06 | 19.34 | $37.38 | 373600 |
| 2024-05-03 | 17.77 | $37.30 | 514300 |
| 2024-05-02 | 16.12 | $36.79 | 478100 |
| 2024-05-01 | 14.76 | $36.64 | 809700 |
| 2024-04-30 | 13.31 | $35.98 | 668655 |
| 2024-04-29 | 13.05 | $35.72 | 518300 |
| 2024-04-26 | 12.49 | $35.55 | 475633 |
| 2024-04-25 | 12.10 | $35.58 | 400300 |
| 2024-04-24 | 11.70 | $35.79 | 539500 |
| 2024-04-23 | 11.27 | $35.58 | 386300 |
| 2024-04-22 | 10.97 | $35.35 | 432739 |
| 2024-04-19 | 10.71 | $35.08 | 411330 |
| 2024-04-18 | 10.80 | $34.36 | 480849 |
| 2024-04-17 | 11.36 | $33.73 | 310000 |
| 2024-04-16 | 11.41 | $33.11 | 294900 |
| 2024-04-15 | 11.28 | $33.84 | 389542 |
| 2024-04-12 | 11.43 | $34.00 | 336712 |
| 2024-04-11 | 11.85 | $34.14 | 328746 |
| 2024-04-10 | 12.10 | $33.88 | 556500 |
| 2024-04-09 | 12.38 | $35.31 | 363900 |
| 2024-04-08 | 12.10 | $35.44 | 738700 |
| 2024-04-05 | 11.96 | $34.60 | 407302 |
| 2024-04-04 | 12.57 | $34.62 | 362400 |
| 2024-04-03 | 12.88 | $34.66 | 433031 |
| 2024-04-02 | 12.83 | $35.05 | 495507 |
| 2024-04-01 | 12.78 | $34.70 | 410700 |
| 2024-03-28 | 12.74 | $35.02 | 482500 |
| 2024-03-27 | 12.50 | $34.68 | 474893 |
| 2024-03-26 | 12.55 | $33.70 | 325100 |
| 2024-03-25 | 13.08 | $33.74 | 240651 |
| 2024-03-22 | 13.65 | $33.67 | 335500 |
| 2024-03-21 | 14.30 | $33.80 | 565421 |
| 2024-03-20 | 14.94 | $33.71 | 427136 |
| 2024-03-19 | 15.20 | $33.61 | 378123 |
| 2024-03-18 | 15.60 | $33.60 | 498300 |
| 2024-03-15 | 15.97 | $33.94 | 968900 |
| 2024-03-14 | 16.44 | $33.74 | 435744 |
| 2024-03-13 | 16.90 | $34.26 | 377527 |
| 2024-03-12 | 17.58 | $34.44 | 436200 |
| 2024-03-11 | 18.44 | $34.54 | 424200 |
| 2024-03-08 | 19.34 | $34.10 | 500443 |
| 2024-03-07 | 19.96 | $34.02 | 634000 |
| 2024-03-06 | 20.41 | $33.34 | 585278 |
| 2024-03-05 | 20.80 | $33.50 | 606501 |
| 2024-03-04 | 21.25 | $33.47 | 738000 |
| 2024-03-01 | 21.20 | $33.31 | 670200 |
| 2024-02-29 | 21.00 | $33.20 | 855900 |
| 2024-02-28 | 21.08 | $33.49 | 608300 |
| 2024-02-27 | 21.37 | $33.78 | 667100 |
| 2024-02-26 | 21.67 | $33.23 | 536016 |
| 2024-02-23 | 21.98 | $33.86 | 422321 |
| 2024-02-22 | 22.78 | $33.99 | 692500 |
| 2024-02-21 | 23.50 | $34.33 | 986821 |
| 2024-02-20 | 24.57 | $33.94 | 632400 |
| 2024-02-16 | 25.56 | $33.57 | 579935 |
| 2024-02-15 | 26.14 | $33.71 | 808300 |
| 2024-02-14 | 26.68 | $32.28 | 630300 |
| 2024-02-13 | 26.02 | $32.31 | 1.0M |
| 2024-02-12 | 25.32 | $33.38 | 565700 |
| 2024-02-09 | 25.31 | $33.16 | 428601 |
| 2024-02-08 | 24.94 | $32.90 | 723707 |
| 2024-02-07 | 24.18 | $32.64 | 425300 |
| 2024-02-06 | 23.44 | $32.88 | 438716 |
| 2024-02-05 | 22.81 | $33.08 | 538511 |
| 2024-02-02 | 22.30 | $34.11 | 489900 |
| 2024-02-01 | 22.03 | $34.50 | 489635 |
| 2024-01-31 | 21.86 | $34.01 | 1.3M |
| 2024-01-30 | 21.89 | $34.14 | 437937 |
| 2024-01-29 | 21.62 | $34.21 | 524000 |
| 2024-01-26 | 21.17 | $33.78 | 364800 |
| 2024-01-25 | 20.86 | $33.94 | 716619 |
| 2024-01-24 | 20.42 | $33.40 | 3.0M |
| 2024-01-23 | 19.96 | $34.26 | 861344 |
| 2024-01-22 | 19.71 | $34.05 | 812628 |
| 2024-01-19 | 19.58 | $33.66 | 493622 |
| 2024-01-18 | 18.87 | $33.48 | 646128 |
| 2024-01-17 | 18.20 | $33.93 | 642300 |
| 2024-01-16 | 17.59 | $33.91 | 1.2M |
| 2024-01-12 | 17.04 | $35.69 | 373342 |
| 2024-01-11 | 17.70 | $35.48 | 652100 |
| 2024-01-10 | 18.35 | $36.09 | 281446 |
| 2024-01-09 | 18.44 | $36.21 | 289259 |
| 2024-01-08 | 18.46 | $36.53 | 313399 |
| 2024-01-05 | 18.46 | $36.21 | 464200 |
| 2024-01-04 | 18.46 | $36.20 | 562808 |
| 2024-01-03 | 18.22 | $36.32 | 638101 |
| 2024-01-02 | 18.00 | $36.05 | 573500 |
| 2023-12-29 | 17.80 | $35.74 | 421900 |
| 2023-12-28 | 17.99 | $35.87 | 363149 |
| 2023-12-27 | 18.18 | $35.63 | 332502 |
| 2023-12-26 | 18.19 | $35.98 | 344000 |
| 2023-12-22 | 17.84 | $35.99 | 511841 |
| 2023-12-21 | 17.48 | $35.56 | 696537 |
| 2023-12-20 | 17.51 | $34.77 | 582300 |
| 2023-12-19 | 17.54 | $35.52 | 505735 |
| 2023-12-18 | 17.35 | $34.81 | 435424 |
| 2023-12-15 | 17.45 | $34.87 | 1.4M |
| 2023-12-14 | 17.55 | $35.69 | 1.0M |
| 2023-12-13 | 16.78 | $36.30 | 602624 |
| 2023-12-12 | 16.27 | $35.10 | 372431 |
| 2023-12-11 | 16.60 | $35.05 | 376150 |
| 2023-12-08 | 16.90 | $35.14 | 296600 |
| 2023-12-07 | 17.03 | $35.16 | 415330 |
| 2023-12-06 | 17.06 | $35.22 | 367719 |
| 2023-12-05 | 17.10 | $34.75 | 455120 |
| 2023-12-04 | 17.24 | $35.18 | 490800 |
| 2023-12-01 | 17.30 | $34.91 | 533800 |
| 2023-11-30 | 17.69 | $33.95 | 560710 |
| 2023-11-29 | 18.54 | $33.93 | 577200 |
| 2023-11-28 | 19.50 | $34.26 | 514600 |
| 2023-11-27 | 20.23 | $34.40 | 483925 |
| 2023-11-24 | 20.87 | $34.74 | 379638 |
| 2023-11-22 | 21.29 | $34.78 | 590000 |
| 2023-11-21 | 21.73 | $34.67 | 497812 |
| 2023-11-20 | 22.30 | $34.92 | 583439 |
| 2023-11-17 | 22.90 | $35.09 | 634708 |
| 2023-11-16 | 23.21 | $34.98 | 611512 |
| 2023-11-15 | 23.75 | $35.14 | 963300 |
| 2023-11-14 | 24.21 | $34.90 | 1.0M |
| 2023-11-13 | 24.87 | $33.30 | 476600 |
| 2023-11-10 | 25.78 | $33.46 | 444700 |
| 2023-11-09 | 26.92 | $33.60 | 370003 |
| 2023-11-08 | 28.27 | $33.87 | 440800 |
| 2023-11-07 | 29.69 | $34.66 | 532100 |
| 2023-11-06 | 30.62 | $34.94 | 632416 |
| 2023-11-03 | 31.51 | $35.04 | 666800 |
| 2023-11-02 | 32.22 | $34.34 | 839024 |
| 2023-11-01 | 33.48 | $33.72 | 1.4M |
| 2023-10-31 | 35.19 | $31.69 | 857439 |
| 2023-10-30 | 35.60 | $32.19 | 637500 |
| 2023-10-27 | 36.03 | $31.83 | 649000 |
| 2023-10-26 | 36.34 | $32.15 | 449900 |
| 2023-10-25 | 36.85 | $31.57 | 577387 |
| 2023-10-24 | 36.72 | $31.41 | 439116 |
| 2023-10-23 | 36.59 | $31.10 | 444529 |
| 2023-10-20 | 36.44 | $31.50 | 569103 |
| 2023-10-19 | 36.47 | $32.06 | 508100 |
| 2023-10-18 | 36.81 | $32.68 | 387933 |
| 2023-10-17 | 37.39 | $33.10 | 618700 |
| 2023-10-16 | 38.37 | $33.14 | 630600 |
| 2023-10-13 | 39.40 | $32.73 | 302900 |
| 2023-10-12 | 39.72 | $32.35 | 392203 |
| 2023-10-11 | 39.90 | $32.74 | 354204 |
| 2023-10-10 | 40.13 | $32.17 | 353800 |
| 2023-10-09 | 39.93 | $32.04 | 520916 |
| 2023-10-06 | 39.62 | $31.94 | 640922 |
| 2023-10-05 | 39.03 | $31.72 | 640812 |
| 2023-10-04 | 38.62 | $31.69 | 519100 |
| 2023-10-03 | 37.96 | $31.33 | 991500 |
| 2023-10-02 | 36.97 | $31.07 | 956600 |
| 2023-09-29 | 36.06 | $32.37 | 1.3M |
| 2023-09-28 | 35.53 | $32.10 | 1.0M |
| 2023-09-27 | 34.94 | $32.35 | 597618 |
| 2023-09-26 | 34.52 | $32.65 | 745400 |
| 2023-09-25 | 34.31 | $33.54 | 488322 |
| 2023-09-22 | 34.52 | $33.83 | 486684 |
| 2023-09-21 | 34.95 | $33.94 | 603535 |
| 2023-09-20 | 35.58 | $34.45 | 389416 |
| 2023-09-19 | 36.56 | $34.51 | 638500 |
| 2023-09-18 | 37.67 | $34.52 | 759300 |
| 2023-09-15 | 38.88 | $34.89 | 2.3M |
| 2023-09-14 | 40.16 | $34.78 | 650900 |
| 2023-09-13 | 41.32 | $34.25 | 761138 |
| 2023-09-12 | 41.84 | $34.22 | 683831 |
| 2023-09-11 | 42.40 | $34.09 | 733126 |
| 2023-09-08 | 43.03 | $33.65 | 650827 |
| 2023-09-07 | 42.99 | $33.36 | 758853 |
| 2023-09-06 | 42.95 | $32.92 | 470800 |
| 2023-09-05 | 42.31 | $32.83 | 538500 |
| 2023-09-01 | 41.64 | $33.36 | 505800 |
| 2023-08-31 | 41.21 | $33.29 | 650500 |
| 2023-08-30 | 40.81 | $33.55 | 643800 |
| 2023-08-29 | 40.45 | $33.62 | 686800 |
| 2023-08-28 | 39.96 | $33.51 | 782727 |
| 2023-08-25 | 39.51 | $33.33 | 1.0M |
| 2023-08-24 | 38.67 | $32.42 | 621838 |
| 2023-08-23 | 37.35 | $32.60 | 886014 |
| 2023-08-22 | 35.98 | $32.74 | 609500 |
| 2023-08-21 | 34.62 | $33.06 | 1.3M |
| 2023-08-18 | 33.19 | $33.70 | 502600 |
| 2023-08-17 | 31.94 | $33.48 | 619002 |
| 2023-08-16 | 30.55 | $34.07 | 547806 |
| 2023-08-15 | 29.17 | $33.95 | 666011 |
| 2023-08-14 | 27.76 | $35.46 | 814800 |
| 2023-08-11 | 26.70 | $36.33 | 521725 |
| 2023-08-10 | 25.99 | $36.34 | 523644 |
| 2023-08-09 | 25.27 | $36.72 | 539931 |
| 2023-08-08 | 24.65 | $36.76 | 479047 |
| 2023-08-07 | 24.01 | $37.05 | 611600 |
| 2023-08-04 | 23.54 | $37.04 | 572700 |
| 2023-08-03 | 23.05 | $37.75 | 667020 |
| 2023-08-02 | 22.86 | $38.68 | 1.3M |
| 2023-08-01 | 22.84 | $37.51 | 1.1M |
| 2023-07-31 | 22.78 | $38.64 | 10.0M |
| 2023-07-28 | 23.35 | $38.96 | 863734 |
| 2023-07-27 | 23.81 | $38.90 | 846800 |
| 2023-07-26 | 24.56 | $39.38 | 616602 |
| 2023-07-25 | 25.72 | $39.41 | 673046 |
| 2023-07-24 | 26.64 | $39.53 | 639433 |
| 2023-07-21 | 27.74 | $39.58 | 948700 |
| 2023-07-20 | 28.90 | $39.57 | 586800 |
| 2023-07-19 | 29.72 | $38.95 | 685125 |
| 2023-07-18 | 30.15 | $38.74 | 815800 |
| 2023-07-17 | 30.60 | $38.47 | 710900 |
| 2023-07-14 | 30.82 | $38.65 | 867400 |
| 2023-07-13 | 31.09 | $38.96 | 760100 |
| 2023-07-12 | 31.17 | $38.77 | 1.2M |
| 2023-07-11 | 31.12 | $37.45 | 663846 |
| 2023-07-10 | 29.85 | $36.90 | 1.0M |
| 2023-07-07 | 28.49 | $37.35 | 2.4M |
| 2023-07-06 | 27.06 | $38.64 | 469985 |
| 2023-07-05 | 26.39 | $39.14 | 658400 |
| 2023-07-03 | 25.99 | $39.09 | 273519 |
| 2023-06-30 | 25.58 | $39.27 | 457500 |
| 2023-06-29 | 25.25 | $39.44 | 382500 |
| 2023-06-28 | 24.76 | $39.15 | 867924 |
| 2023-06-27 | 23.89 | $39.07 | 404742 |
| 2023-06-26 | 23.07 | $38.86 | 521249 |
| 2023-06-23 | 21.98 | $38.42 | 625400 |
| 2023-06-22 | 20.87 | $39.44 | 615500 |
| 2023-06-21 | 20.20 | $40.00 | 507003 |
| 2023-06-20 | 19.53 | $40.00 | 617440 |
| 2023-06-16 | 18.97 | $40.38 | 1.1M |
| 2023-06-15 | 18.55 | $40.08 | 1.2M |
| 2023-06-14 | 17.78 | $39.93 | 758367 |
| 2023-06-13 | 17.05 | $40.45 | 738115 |
| 2023-06-12 | 16.52 | $41.00 | 1.3M |
| 2023-06-09 | 15.96 | $41.76 | 334200 |
| 2023-06-08 | 16.38 | $42.15 | 377900 |
| 2023-06-07 | 16.93 | $42.37 | 619726 |
| 2023-06-06 | 17.51 | $41.25 | 406101 |
| 2023-06-05 | 17.10 | $41.13 | 397882 |
| 2023-06-02 | 16.67 | $41.57 | 477100 |
| 2023-06-01 | 16.12 | $40.76 | 370445 |
| 2023-05-31 | 15.23 | $41.35 | 516821 |
| 2023-05-30 | 14.62 | $41.60 | 427400 |
| 2023-05-26 | 14.02 | $41.34 | 275016 |
| 2023-05-25 | 13.16 | $41.50 | 278400 |
| 2023-05-24 | 12.25 | $42.00 | 384435 |
| 2023-05-23 | 11.96 | $42.61 | 566800 |
| 2023-05-22 | 11.96 | $42.51 | 583949 |
| 2023-05-19 | 11.62 | $42.43 | 506344 |
| 2023-05-18 | 11.44 | $42.52 | 400300 |
| 2023-05-17 | 10.82 | $42.77 | 714708 |
| 2023-05-16 | 10.38 | $43.03 | 444000 |
| 2023-05-15 | 10.18 | $43.64 | 266900 |
| 2023-05-12 | 10.44 | $44.02 | 245118 |
| 2023-05-11 | 10.97 | $43.77 | 260814 |
| 2023-05-10 | 11.52 | $44.44 | 372500 |
| 2023-05-09 | 11.85 | $44.29 | 296300 |
| 2023-05-08 | 12.41 | $44.39 | 375500 |
| 2023-05-05 | 13.00 | $44.52 | 500200 |
| 2023-05-04 | 13.67 | $44.23 | 343400 |
| 2023-05-03 | 14.12 | $43.66 | 622327 |
| 2023-05-02 | 14.58 | $43.63 | 602700 |
| 2023-05-01 | 15.16 | $44.12 | 408900 |
| 2023-04-28 | 15.12 | $44.07 | 781700 |
| 2023-04-27 | 15.07 | $44.62 | 296025 |
| 2023-04-26 | 15.14 | $43.69 | 348000 |
| 2023-04-25 | 15.36 | $44.56 | 260300 |
| 2023-04-24 | 14.86 | $44.69 | 381600 |
| 2023-04-21 | 14.34 | $44.66 | 534415 |
| 2023-04-20 | 13.80 | $44.23 | 397700 |
| 2023-04-19 | 13.48 | $43.78 | 230246 |
| 2023-04-18 | 13.28 | $43.62 | 227900 |
| 2023-04-17 | 13.20 | $43.80 | 246100 |
| 2023-04-14 | 13.10 | $43.24 | 439400 |
| 2023-04-13 | 12.99 | $44.27 | 357300 |
| 2023-04-12 | 12.33 | $44.54 | 428500 |
| 2023-04-11 | 11.19 | $44.59 | 456400 |
| 2023-04-10 | 10.18 | $44.02 | 439512 |
| 2023-04-06 | 9.39 | $43.97 | 451800 |
| 2023-04-05 | 8.59 | $43.62 | 433454 |
| 2023-04-04 | 7.92 | $42.36 | 272602 |
| 2023-04-03 | 7.91 | $42.19 | 325200 |
| 2023-03-31 | 7.84 | $42.45 | 436100 |
| 2023-03-30 | 7.68 | $42.28 | 337200 |
| 2023-03-29 | 7.57 | $42.13 | 422400 |
| 2023-03-28 | 7.71 | $41.56 | 357627 |
| 2023-03-27 | 8.02 | $41.58 | 424632 |
| 2023-03-24 | 8.35 | $41.13 | 428300 |
| 2023-03-23 | 8.45 | $39.76 | 627130 |
| 2023-03-22 | 8.19 | $40.39 | 593019 |
| 2023-03-21 | 8.23 | $40.98 | 661405 |
| 2023-03-20 | 8.28 | $42.18 | 676701 |
| 2023-03-17 | 8.37 | $41.52 | 1.4M |
| 2023-03-16 | 8.80 | $41.71 | 590700 |
| 2023-03-15 | 9.26 | $41.37 | 977700 |
| 2023-03-14 | 9.55 | $41.31 | 580209 |
| 2023-03-13 | 9.95 | $40.57 | 747136 |
| 2023-03-10 | 10.09 | $40.32 | 498200 |
| 2023-03-09 | 9.87 | $41.10 | 409003 |
| 2023-03-08 | 10.18 | $41.33 | 486400 |
| 2023-03-07 | 10.39 | $40.90 | 487700 |
| 2023-03-06 | 10.66 | $41.32 | 633800 |
| 2023-03-03 | 11.10 | $41.53 | 492421 |
| 2023-03-02 | 11.53 | $41.25 | 512328 |
| 2023-03-01 | 11.93 | $40.59 | 556640 |
| 2023-02-28 | 12.07 | $41.12 | 1.0M |
| 2023-02-27 | 12.55 | $41.37 | 559302 |
| 2023-02-24 | 12.92 | $41.43 | 532433 |
| 2023-02-23 | 13.60 | $41.69 | 840900 |
| 2023-02-22 | 14.10 | $41.77 | 1.8M |
| 2023-02-21 | 14.57 | $40.68 | 917200 |
| 2023-02-17 | 14.51 | $40.76 | 591743 |
| 2023-02-16 | 14.44 | $39.93 | 702546 |
| 2023-02-15 | 13.95 | $39.87 | 498511 |
| 2023-02-14 | 13.65 | $39.95 | 725000 |
| 2023-02-13 | 13.39 | $40.31 | 539000 |
| 2023-02-10 | 13.30 | $39.97 | 722900 |
| 2023-02-09 | 12.97 | $39.42 | 981347 |
| 2023-02-08 | 12.62 | $40.60 | 569923 |
| 2023-02-07 | 12.82 | $42.05 | 622520 |
| 2023-02-06 | 13.43 | $41.54 | 925044 |
| 2023-02-03 | 14.12 | $41.44 | 791300 |
| 2023-02-02 | 14.80 | $41.98 | 1.0M |
| 2023-02-01 | 15.35 | $41.10 | 1.9M |
| 2023-01-31 | 15.94 | $39.90 | 12.2M |
| 2023-01-30 | 15.53 | $39.48 | 1.3M |
| 2023-01-27 | 15.24 | $39.98 | 1.1M |
| 2023-01-26 | 15.21 | $40.60 | 1.7M |
| 2023-01-25 | 15.32 | $40.81 | 2.0M |
| 2023-01-24 | 15.65 | $41.78 | 959631 |
| 2023-01-23 | 16.31 | $41.20 | 740101 |
| 2023-01-20 | 16.46 | $41.41 | 880500 |
| 2023-01-19 | 16.55 | $41.04 | 831826 |
| 2023-01-18 | 16.65 | $41.49 | 611115 |
| 2023-01-17 | 17.04 | $42.40 | 661225 |
| 2023-01-13 | 17.85 | $42.88 | 530700 |
| 2023-01-12 | 18.60 | $42.84 | 984938 |
| 2023-01-11 | 19.40 | $42.43 | 822712 |
| 2023-01-10 | 20.42 | $42.26 | 1.2M |
| 2023-01-09 | 21.49 | $43.10 | 1.1M |
| 2023-01-06 | 22.11 | $43.54 | 1.4M |
| 2023-01-05 | 22.76 | $43.98 | 969200 |
| 2023-01-04 | 22.62 | $45.10 | 993300 |
| 2023-01-03 | 21.92 | $44.79 | 1.1M |
| 2022-12-30 | 21.28 | $44.34 | 563709 |
| 2022-12-29 | 20.68 | $44.71 | 944300 |
| 2022-12-28 | 20.08 | $43.94 | 744000 |
| 2022-12-27 | 19.53 | $44.50 | 607219 |
| 2022-12-23 | 18.95 | $43.84 | 685900 |
| 2022-12-22 | 18.61 | $42.83 | 753313 |
| 2022-12-21 | 18.71 | $42.59 | 633510 |
| 2022-12-20 | 18.92 | $42.06 | 1.0M |
| 2022-12-19 | 19.29 | $42.32 | 588800 |
| 2022-12-16 | 19.32 | $42.20 | 1.5M |
| 2022-12-15 | 19.54 | $42.45 | 625300 |
| 2022-12-14 | 19.72 | $43.07 | 554141 |
| 2022-12-13 | 19.08 | $43.55 | 1.0M |
| 2022-12-12 | 18.00 | $43.14 | 793442 |
| 2022-12-09 | 17.36 | $42.52 | 485100 |
| 2022-12-08 | 16.79 | $42.79 | 506000 |
| 2022-12-07 | 16.22 | $41.69 | 622900 |
| 2022-12-06 | 16.03 | $41.79 | 730414 |
| 2022-12-05 | 15.66 | $42.31 | 724925 |
| 2022-12-02 | 15.41 | $41.95 | 747300 |
| 2022-12-01 | 15.18 | $41.41 | 762900 |
| 2022-11-30 | 14.65 | $41.28 | 788300 |
| 2022-11-29 | 14.35 | $40.16 | 501900 |
| 2022-11-28 | 14.36 | $40.79 | 738600 |
| 2022-11-25 | 14.28 | $41.00 | 294740 |
| 2022-11-23 | 14.27 | $39.94 | 667341 |
| 2022-11-22 | 14.61 | $39.85 | 658400 |
| 2022-11-21 | 15.09 | $39.34 | 497636 |
| 2022-11-18 | 15.84 | $38.93 | 748711 |
| 2022-11-17 | 16.62 | $37.97 | 437200 |
| 2022-11-16 | 16.98 | $38.62 | 602544 |
| 2022-11-15 | 17.87 | $38.65 | 880111 |
| 2022-11-14 | 18.70 | $38.20 | 552400 |
| 2022-11-11 | 19.36 | $38.58 | 614342 |
| 2022-11-10 | 20.18 | $39.00 | 761400 |
| 2022-11-09 | 21.04 | $36.87 | 984619 |
| 2022-11-08 | 20.91 | $36.58 | 635300 |
| 2022-11-07 | 20.75 | $36.87 | 929800 |
| 2022-11-04 | 20.59 | $37.12 | 665400 |
| 2022-11-03 | 20.46 | $36.52 | 943020 |
| 2022-11-02 | 19.76 | $36.88 | 1.1M |
| 2022-11-01 | 19.15 | $37.66 | 2.0M |
| 2022-10-31 | 18.71 | $41.03 | 531734 |
| 2022-10-28 | 18.99 | $41.12 | 449501 |
| 2022-10-27 | 19.34 | $40.41 | 278418 |
| 2022-10-26 | 19.95 | $39.79 | 491000 |
| 2022-10-25 | 20.87 | $39.78 | 354331 |
| 2022-10-24 | 21.78 | $38.90 | 397245 |
| 2022-10-21 | 22.38 | $38.93 | 332531 |
| 2022-10-20 | 22.88 | $38.14 | 336435 |
| 2022-10-19 | 23.08 | $38.88 | 345324 |
| 2022-10-18 | 23.51 | $38.86 | 351800 |
| 2022-10-17 | 24.10 | $38.24 | 489748 |
| 2022-10-14 | 24.51 | $37.57 | 328612 |
| 2022-10-13 | 24.94 | $38.31 | 427400 |
| 2022-10-12 | 25.01 | $36.93 | 353100 |
| 2022-10-11 | 24.57 | $37.79 | 429334 |
| 2022-10-10 | 24.09 | $36.91 | 390300 |
| 2022-10-07 | 22.98 | $36.57 | 389241 |
| 2022-10-06 | 21.80 | $37.39 | 406520 |
| 2022-10-05 | 20.89 | $38.21 | 352721 |
| 2022-10-04 | 20.19 | $38.79 | 414600 |
| 2022-10-03 | 19.58 | $38.21 | 406600 |
| 2022-09-30 | 18.56 | $37.05 | 554436 |
| 2022-09-29 | 17.49 | $38.57 | 393000 |
| 2022-09-28 | 16.89 | $39.47 | 584925 |
| 2022-09-27 | 16.50 | $38.95 | 576112 |
| 2022-09-26 | 16.16 | $40.02 | 557806 |
| 2022-09-23 | 16.39 | $41.42 | 840300 |
| 2022-09-22 | 16.96 | $40.33 | 319300 |
| 2022-09-21 | 16.75 | $40.14 | 270215 |
| 2022-09-20 | 16.66 | $40.40 | 259227 |
| 2022-09-19 | 16.22 | $40.82 | 316316 |
| 2022-09-16 | 15.93 | $40.80 | 845619 |
| 2022-09-15 | 15.57 | $40.22 | 434029 |
| 2022-09-14 | 15.11 | $40.74 | 409321 |
| 2022-09-13 | 14.91 | $40.75 | 332745 |
| 2022-09-12 | 14.70 | $41.74 | 475400 |
| 2022-09-09 | 14.79 | $41.13 | 228400 |
| 2022-09-08 | 14.56 | $40.75 | 278211 |
| 2022-09-07 | 14.02 | $40.88 | 438218 |
| 2022-09-06 | 13.39 | $40.29 | 307533 |
| 2022-09-02 | 12.60 | $40.66 | 332927 |
| 2022-09-01 | 11.95 | $41.26 | 388000 |
| 2022-08-31 | 11.12 | $40.63 | 466400 |
| 2022-08-30 | 10.10 | $41.29 | 284800 |
| 2022-08-29 | 9.34 | $42.19 | 324728 |
| 2022-08-26 | 8.88 | $42.64 | 266621 |
| 2022-08-25 | 8.77 | $42.83 | 370821 |
| 2022-08-24 | 8.70 | $42.74 | 287624 |
| 2022-08-23 | 8.63 | $43.12 | 214501 |
| 2022-08-22 | 8.91 | $43.60 | 273001 |
| 2022-08-19 | 9.33 | $44.63 | 255148 |
| 2022-08-18 | 9.11 | $44.60 | 301236 |
| 2022-08-17 | 8.81 | $44.90 | 313800 |
| 2022-08-16 | 8.40 | $44.90 | 323300 |
| 2022-08-15 | 7.96 | $44.17 | 258400 |
| 2022-08-12 | 7.89 | $43.82 | 252100 |
| 2022-08-11 | 7.99 | $42.95 | 210447 |
| 2022-08-10 | 8.31 | $43.21 | 331018 |
| 2022-08-09 | 8.49 | $42.97 | 320600 |
| 2022-08-08 | 8.91 | $42.54 | 452400 |
| 2022-08-05 | 9.19 | $42.07 | 396803 |
| 2022-08-04 | 9.48 | $43.02 | 637936 |
| 2022-08-03 | 9.97 | $42.07 | 478826 |
| 2022-08-02 | 9.90 | $42.96 | 443500 |
| 2022-08-01 | 10.10 | $42.70 | 425300 |
| 2022-07-29 | 10.60 | $42.26 | 304800 |
| 2022-07-28 | 10.94 | $42.30 | 202635 |
| 2022-07-27 | 11.43 | $41.28 | 333400 |
| 2022-07-26 | 11.57 | $41.50 | 364600 |
| 2022-07-25 | 11.94 | $41.19 | 369600 |
| 2022-07-22 | 11.91 | $40.82 | 457400 |
| 2022-07-21 | 11.79 | $40.77 | 331800 |
| 2022-07-20 | 11.44 | $41.35 | 412748 |
| 2022-07-19 | 11.53 | $42.01 | 331004 |
| 2022-07-18 | 11.86 | $41.73 | 254800 |
| 2022-07-15 | 12.27 | $42.19 | 340216 |
| 2022-07-14 | 12.71 | $41.87 | 306800 |
| 2022-07-13 | 12.96 | $42.23 | 289500 |
| 2022-07-12 | 13.35 | $42.34 | 261000 |
| 2022-07-11 | 13.91 | $42.52 | 303332 |
| 2022-07-08 | 14.35 | $42.15 | 318725 |
| 2022-07-07 | 14.82 | $42.61 | 292600 |
| 2022-07-06 | 15.54 | $42.89 | 431500 |
| 2022-07-05 | 16.29 | $42.30 | 615100 |
| 2022-07-01 | 17.09 | $44.80 | 483300 |
| 2022-06-30 | 16.83 | $43.51 | 759133 |
| 2022-06-29 | 17.11 | $42.83 | 530888 |
| 2022-06-28 | 17.25 | $43.32 | 485700 |
| 2022-06-27 | 17.70 | $42.51 | 424700 |
| 2022-06-24 | 18.59 | $41.45 | 773045 |
| 2022-06-23 | 19.23 | $40.98 | 301022 |
| 2022-06-22 | 19.28 | $40.42 | 386900 |
| 2022-06-21 | 19.06 | $39.58 | 516900 |
| 2022-06-17 | 18.24 | $39.89 | 995145 |
| 2022-06-16 | 17.58 | $40.28 | 543348 |
| 2022-06-15 | 16.26 | $40.84 | 484200 |
| 2022-06-14 | 15.08 | $40.48 | 697300 |
| 2022-06-13 | 13.84 | $41.22 | 790102 |
| 2022-06-10 | 12.96 | $42.88 | 390200 |
| 2022-06-09 | 12.62 | $42.34 | 476234 |
| 2022-06-08 | 12.37 | $42.70 | 417822 |
| 2022-06-07 | 12.44 | $43.27 | 339500 |
| 2022-06-06 | 12.66 | $43.10 | 456000 |
| 2022-06-03 | 12.84 | $43.04 | 299905 |
| 2022-06-02 | 12.99 | $43.14 | 266800 |
| 2022-06-01 | 13.15 | $43.21 | 366219 |
| 2022-05-31 | 13.70 | $43.44 | 440300 |
| 2022-05-27 | 14.32 | $44.01 | 393600 |
| 2022-05-26 | 14.99 | $43.68 | 308240 |
| 2022-05-25 | 15.54 | $44.09 | 546227 |
| 2022-05-24 | 16.12 | $43.47 | 536943 |
| 2022-05-23 | 16.84 | $43.41 | 414100 |
| 2022-05-20 | 17.69 | $43.17 | 379746 |
| 2022-05-19 | 18.44 | $43.31 | 554023 |
| 2022-05-18 | 19.39 | $43.80 | 639200 |
| 2022-05-17 | 19.98 | $43.68 | 225842 |
| 2022-05-16 | 20.73 | $43.38 | 437600 |
| 2022-05-13 | 21.32 | $42.89 | 426428 |
| 2022-05-12 | 21.70 | $42.59 | 421200 |
| 2022-05-11 | 22.05 | $42.81 | 546013 |
| 2022-05-10 | 22.60 | $42.27 | 416505 |
| 2022-05-09 | 23.01 | $42.38 | 548001 |
| 2022-05-06 | 23.29 | $41.71 | 495048 |
| 2022-05-05 | 22.84 | $40.86 | 482400 |
| 2022-05-04 | 22.18 | $41.73 | 608531 |
| 2022-05-03 | 21.49 | $40.15 | 447400 |
| 2022-05-02 | 19.77 | $40.05 | 419400 |
| 2022-04-29 | 17.96 | $40.57 | 412300 |
| 2022-04-28 | 16.36 | $42.16 | 319824 |
| 2022-04-27 | 15.32 | $42.18 | 420200 |
| 2022-04-26 | 14.25 | $42.86 | 467400 |
| 2022-04-25 | 13.42 | $43.21 | 475100 |
| 2022-04-22 | 12.55 | $44.74 | 402506 |
| 2022-04-21 | 12.64 | $44.71 | 373724 |
| 2022-04-20 | 12.89 | $44.85 | 318900 |
| 2022-04-19 | 13.33 | $44.74 | 525044 |
| 2022-04-18 | 13.79 | $44.53 | 384516 |
| 2022-04-14 | 13.75 | $44.56 | 295000 |
| 2022-04-13 | 14.00 | $44.51 | 479130 |
| 2022-04-12 | 14.27 | $45.18 | 576500 |
| 2022-04-11 | 14.94 | $44.74 | 639827 |
| 2022-04-08 | 15.66 | $45.93 | 633000 |
| 2022-04-07 | 15.65 | $46.05 | 528100 |
| 2022-04-06 | 15.63 | $46.43 | 568405 |
| 2022-04-05 | 15.33 | $45.91 | 420916 |
| 2022-04-04 | 15.13 | $45.44 | 371648 |
| 2022-04-01 | 15.40 | $45.75 | 475528 |
| 2022-03-31 | 15.69 | $45.15 | 488900 |
| 2022-03-30 | 16.02 | $45.56 | 309500 |
| 2022-03-29 | 16.07 | $45.38 | 419949 |
| 2022-03-28 | 16.35 | $45.00 | 364300 |
| 2022-03-25 | 16.78 | $44.85 | 251800 |
| 2022-03-24 | 17.51 | $43.59 | 258000 |
| 2022-03-23 | 18.03 | $43.83 | 403200 |
| 2022-03-22 | 18.69 | $44.18 | 386700 |
| 2022-03-21 | 19.54 | $44.50 | 465200 |
| 2022-03-18 | 20.44 | $43.69 | 1.5M |
| 2022-03-17 | 20.99 | $44.26 | 567249 |
| 2022-03-16 | 21.99 | $44.98 | 681608 |
| 2022-03-15 | 22.73 | $45.45 | 436742 |
| 2022-03-14 | 23.04 | $45.53 | 406200 |
| 2022-03-11 | 23.26 | $45.48 | 285737 |
| 2022-03-10 | 23.40 | $45.67 | 371200 |
| 2022-03-09 | 23.63 | $45.14 | 353100 |
| 2022-03-08 | 23.66 | $45.36 | 448441 |
| 2022-03-07 | 23.35 | $46.46 | 482541 |
| 2022-03-04 | 22.42 | $46.46 | 458700 |
| 2022-03-03 | 21.60 | $45.25 | 498500 |
| 2022-03-02 | 21.36 | $44.55 | 412933 |
| 2022-03-01 | 21.42 | $44.03 | 431200 |
| 2022-02-28 | 21.49 | $44.63 | 602900 |
| 2022-02-25 | 21.93 | $44.41 | 591838 |
| 2022-02-24 | 22.46 | $43.40 | 501600 |
| 2022-02-23 | 23.33 | $42.39 | 583900 |
| 2022-02-22 | 24.52 | $42.50 | 461600 |
| 2022-02-18 | 25.45 | $42.64 | 470200 |
| 2022-02-17 | 26.32 | $42.79 | 258028 |
| 2022-02-16 | 27.15 | $42.79 | 511506 |
| 2022-02-15 | 28.39 | $43.08 | 249900 |
| 2022-02-14 | 29.42 | $42.94 | 417500 |
| 2022-02-11 | 30.71 | $43.16 | 406708 |
| 2022-02-10 | 31.95 | $43.08 | 409100 |
| 2022-02-09 | 33.25 | $44.28 | 289700 |
| 2022-02-08 | 33.39 | $44.29 | 295800 |
| 2022-02-07 | 33.17 | $44.32 | 263800 |
| 2022-02-04 | 33.08 | $44.18 | 255300 |
| 2022-02-03 | 33.06 | $44.26 | 337600 |
| 2022-02-02 | 33.12 | $44.07 | 469400 |
| 2022-02-01 | 32.84 | $44.34 | 471547 |
| 2022-01-31 | 32.18 | $44.46 | 576800 |
| 2022-01-28 | 31.57 | $44.57 | 284400 |
| 2022-01-27 | 30.89 | $43.98 | 351300 |
| 2022-01-26 | 30.12 | $44.13 | 620800 |
| 2022-01-25 | 28.94 | $44.33 | 493200 |
| 2022-01-24 | 27.76 | $44.07 | 542900 |
| 2022-01-21 | 26.76 | $43.76 | 448700 |
| 2022-01-20 | 25.52 | $44.07 | 419600 |
| 2022-01-19 | 24.60 | $43.57 | 364130 |
| 2022-01-18 | 23.67 | $43.91 | 412200 |
| 2022-01-14 | 22.69 | $43.65 | 219731 |
| 2022-01-13 | 22.00 | $43.20 | 301600 |
| 2022-01-12 | 21.45 | $42.68 | 475140 |
| 2022-01-11 | 21.15 | $42.49 | 262700 |
| 2022-01-10 | 20.84 | $42.95 | 263829 |
| 2022-01-07 | 19.94 | $42.98 | 174436 |
| 2022-01-06 | 19.07 | $42.65 | 183335 |
| 2022-01-05 | 18.29 | $42.62 | 197735 |
| 2022-01-04 | 17.47 | $42.75 | 271700 |
| 2022-01-03 | 16.61 | $42.28 | 255120 |
| 2021-12-31 | 15.87 | $42.49 | 289700 |
| 2021-12-30 | 15.20 | $42.36 | 228700 |
| 2021-12-29 | 14.54 | $41.87 | 235500 |
| 2021-12-28 | 14.15 | $41.31 | 185704 |
| 2021-12-27 | 14.02 | $41.32 | 185500 |
| 2021-12-23 | 13.94 | $41.30 | 230800 |
| 2021-12-22 | 13.73 | $41.23 | 337741 |
| 2021-12-21 | 13.71 | $40.39 | 312200 |
| 2021-12-20 | 13.69 | $40.74 | 270800 |
| 2021-12-17 | 13.96 | $41.05 | 1.0M |
| 2021-12-16 | 13.75 | $42.22 | 312300 |
| 2021-12-15 | 12.72 | $41.65 | 469601 |
| 2021-12-14 | 11.82 | $41.03 | 451141 |
| 2021-12-13 | 11.10 | $41.43 | 511900 |
| 2021-12-10 | 10.49 | $40.84 | 272716 |
| 2021-12-09 | 10.35 | $40.30 | 195107 |
| 2021-12-08 | 10.45 | $40.46 | 216900 |
| 2021-12-07 | 10.53 | $40.10 | 309110 |
| 2021-12-06 | 10.68 | $40.32 | 472100 |
| 2021-12-03 | 10.83 | $39.28 | 405015 |
| 2021-12-02 | 10.95 | $39.09 | 331315 |
| 2021-12-01 | 11.11 | $38.90 | 368105 |
| 2021-11-30 | 11.28 | $38.51 | 676614 |
| 2021-11-29 | 10.99 | $39.18 | 314014 |
| 2021-11-26 | 11.01 | $38.84 | 229023 |
| 2021-11-24 | 10.74 | $39.46 | 267134 |
| 2021-11-23 | 11.08 | $39.42 | 336400 |
| 2021-11-22 | 11.56 | $39.53 | 293108 |
| 2021-11-19 | 12.01 | $38.81 | 392725 |
| 2021-11-18 | 11.91 | $38.97 | 329636 |
| 2021-11-17 | 12.04 | $39.91 | 371100 |
| 2021-11-16 | 12.45 | $40.29 | 265908 |
| 2021-11-15 | 12.66 | $40.54 | 284848 |
| 2021-11-12 | 12.93 | $40.23 | 220536 |
| 2021-11-11 | 13.13 | $40.53 | 218100 |
| 2021-11-10 | 13.42 | $40.78 | 244400 |
| 2021-11-09 | 13.73 | $40.14 | 356547 |
| 2021-11-08 | 14.40 | $39.82 | 362400 |
| 2021-11-05 | 15.12 | $40.29 | 324809 |
| 2021-11-04 | 15.72 | $39.72 | 345700 |
| 2021-11-03 | 16.36 | $40.55 | 347500 |
| 2021-11-02 | 16.89 | $40.14 | 283508 |
| 2021-11-01 | 17.11 | $40.66 | 271700 |
| 2021-10-29 | 17.36 | $39.81 | 422205 |
| 2021-10-28 | 17.68 | $40.49 | 300121 |
| 2021-10-27 | 17.56 | $40.55 | 634800 |
| 2021-10-26 | 17.62 | $39.85 | 551200 |
| 2021-10-25 | 17.83 | $39.97 | 413600 |
| 2021-10-22 | 18.21 | $39.49 | 313494 |
| 2021-10-21 | 18.73 | $39.51 | 487600 |
| 2021-10-20 | 19.28 | $39.66 | 572414 |
| 2021-10-19 | 19.86 | $39.19 | 476900 |
| 2021-10-18 | 20.69 | $39.75 | 350600 |
| 2021-10-15 | 21.35 | $40.84 | 3.4M |
| 2021-10-14 | 21.59 | $40.50 | 600918 |
| 2021-10-13 | 22.13 | $39.40 | 515209 |
| 2021-10-12 | 23.15 | $39.00 | 657700 |
| 2021-10-11 | 24.06 | $38.67 | 1.4M |
| 2021-10-08 | 25.02 | $40.37 | 299800 |
| 2021-10-07 | 25.01 | $40.72 | 698000 |
| 2021-10-06 | 24.80 | $41.33 | 442300 |
| 2021-10-05 | 24.78 | $40.59 | 535300 |
| 2021-10-04 | 25.13 | $39.90 | 314042 |
| 2021-10-01 | 25.84 | $38.96 | 384419 |
| 2021-09-30 | 26.94 | $39.12 | 446300 |
| 2021-09-29 | 27.93 | $39.81 | 470537 |
| 2021-09-28 | 28.97 | $39.20 | 340500 |
| 2021-09-27 | 30.27 | $39.43 | 310500 |
| 2021-09-24 | 31.48 | $39.19 | 328835 |
| 2021-09-23 | 33.05 | $39.06 | 321700 |
| 2021-09-22 | 34.68 | $39.32 | 273810 |
| 2021-09-21 | 36.24 | $39.23 | 357000 |
| 2021-09-20 | 37.88 | $39.64 | 390921 |
| 2021-09-17 | 39.70 | $39.92 | 1.0M |
| 2021-09-16 | 41.31 | $39.89 | 349600 |
| 2021-09-15 | 43.00 | $40.48 | 414789 |
| 2021-09-14 | 44.39 | $40.61 | 434435 |
| 2021-09-13 | 45.75 | $40.93 | 297426 |
| 2021-09-10 | 46.95 | $41.21 | 262928 |
| 2021-09-09 | 47.98 | $42.33 | 255300 |
| 2021-09-08 | 48.22 | $42.85 | 324947 |
| 2021-09-07 | 48.49 | $42.33 | 349800 |
| 2021-09-03 | 49.00 | $42.44 | 336400 |
| 2021-09-02 | 49.10 | $42.62 | 353503 |
| 2021-09-01 | 49.27 | $42.20 | 288813 |
| 2021-08-31 | 49.57 | $41.85 | 474520 |
| 2021-08-30 | 49.92 | $41.60 | 390012 |
| 2021-08-27 | 50.40 | $41.43 | 353821 |
| 2021-08-26 | 50.92 | $41.17 | 271800 |
| 2021-08-25 | 51.48 | $41.65 | 580927 |
| 2021-08-24 | 51.68 | $41.87 | 363825 |
| 2021-08-23 | 51.89 | $42.05 | 289002 |
| 2021-08-20 | 51.86 | $42.56 | 475500 |
| 2021-08-19 | 51.82 | $41.84 | 544700 |
| 2021-08-18 | 51.85 | $41.96 | 302912 |
| 2021-08-17 | 51.87 | $42.99 | 291600 |
| 2021-08-16 | 51.72 | $42.26 | 329733 |
| 2021-08-13 | 51.66 | $41.75 | 220900 |
| 2021-08-12 | 51.64 | $41.90 | 201107 |
| 2021-08-11 | 51.51 | $42.19 | 315900 |
| 2021-08-10 | 51.30 | $42.14 | 259000 |
| 2021-08-09 | 51.09 | $42.40 | 271700 |
| 2021-08-06 | 50.65 | $42.67 | 267213 |
| 2021-08-05 | 50.01 | $43.13 | 292026 |
| 2021-08-04 | 49.35 | $42.77 | 674200 |
| 2021-08-03 | 48.66 | $44.24 | 452300 |
| 2021-08-02 | 47.56 | $42.96 | 326500 |
| 2021-07-30 | 46.45 | $42.83 | 426346 |
| 2021-07-29 | 45.25 | $43.35 | 244700 |
| 2021-07-28 | 43.79 | $43.65 | 289626 |
| 2021-07-27 | 42.26 | $43.31 | 316207 |
| 2021-07-26 | 40.67 | $43.33 | 169929 |
| 2021-07-23 | 38.96 | $43.18 | 208603 |
| 2021-07-22 | 37.18 | $42.66 | 186500 |
| 2021-07-21 | 35.31 | $42.90 | 262600 |
| 2021-07-20 | 33.27 | $43.54 | 455846 |
| 2021-07-19 | 31.10 | $42.90 | 372200 |
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