Is Avient Corporation (AVNT) a Buy, Sell, or Hold?
Enter your email address below for free access to our Avient Corporation (AVNT) research center and poll results.
NYSE : AVNT
Avient Corporation
$38.07 USD
$2.21 (6.16%)
- Volume
- 342.57K
- Average Volume
- 826.21K
- Market Capitalization
- $3.49B
- P/E Ratio
- 20.85
- Dividend Yield
- 3.05%
- Price Target
- $44.00
- Year High
- $44.85
- Year Low
- $27.48
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.63
- Current Ratio
- $1.77
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
36.86
2026-07-16
Close Price
$38.07
Vol: 905557
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
29.66
Average
41.04
Maximum
58.59
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 36.86 | $38.07 | 905557 |
| 2026-07-15 | 36.84 | $35.86 | 523600 |
| 2026-07-14 | 36.93 | $35.81 | 549000 |
| 2026-07-13 | 37.03 | $35.57 | 538700 |
| 2026-07-10 | 37.07 | $36.03 | 849048 |
| 2026-07-09 | 37.02 | $35.98 | 678011 |
| 2026-07-08 | 36.99 | $35.73 | 1.3M |
| 2026-07-07 | 36.93 | $38.10 | 1.4M |
| 2026-07-06 | 36.72 | $38.89 | 1.5M |
| 2026-07-02 | 36.49 | $37.31 | 713836 |
| 2026-07-01 | 36.35 | $36.82 | 839900 |
| 2026-06-30 | 36.26 | $36.96 | 798311 |
| 2026-06-29 | 36.15 | $36.84 | 1.1M |
| 2026-06-26 | 36.08 | $37.91 | 3.0M |
| 2026-06-25 | 35.99 | $37.00 | 1.3M |
| 2026-06-24 | 35.95 | $36.82 | 993500 |
| 2026-06-23 | 35.87 | $35.77 | 786800 |
| 2026-06-22 | 35.80 | $37.28 | 919504 |
| 2026-06-18 | 35.64 | $37.66 | 1.4M |
| 2026-06-17 | 35.45 | $36.86 | 929099 |
| 2026-06-16 | 35.24 | $37.67 | 976343 |
| 2026-06-15 | 35.03 | $37.54 | 1.1M |
| 2026-06-12 | 34.85 | $37.76 | 1.0M |
| 2026-06-11 | 34.70 | $36.52 | 917108 |
| 2026-06-10 | 34.59 | $34.97 | 993100 |
| 2026-06-09 | 34.60 | $35.45 | 844400 |
| 2026-06-08 | 34.63 | $34.49 | 1.1M |
| 2026-06-05 | 34.75 | $33.94 | 487504 |
| 2026-06-04 | 34.88 | $34.14 | 578327 |
| 2026-06-03 | 35.06 | $34.50 | 637500 |
| 2026-06-02 | 35.19 | $35.21 | 494705 |
| 2026-06-01 | 35.21 | $34.61 | 825700 |
| 2026-05-29 | 35.32 | $35.42 | 619612 |
| 2026-05-28 | 35.41 | $36.18 | 594200 |
| 2026-05-27 | 35.41 | $36.23 | 635516 |
| 2026-05-26 | 35.44 | $35.29 | 1.3M |
| 2026-05-22 | 35.53 | $34.31 | 625800 |
| 2026-05-21 | 35.69 | $34.12 | 730700 |
| 2026-05-20 | 35.84 | $33.82 | 687800 |
| 2026-05-19 | 36.01 | $32.64 | 786927 |
| 2026-05-18 | 36.29 | $33.55 | 916300 |
| 2026-05-15 | 36.53 | $33.77 | 646845 |
| 2026-05-14 | 36.77 | $34.76 | 1.2M |
| 2026-05-13 | 36.92 | $34.33 | 1.3M |
| 2026-05-12 | 37.07 | $35.26 | 625334 |
| 2026-05-11 | 37.21 | $35.99 | 806000 |
| 2026-05-08 | 37.30 | $36.89 | 992000 |
| 2026-05-07 | 37.36 | $36.52 | 761200 |
| 2026-05-06 | 37.41 | $37.84 | 766700 |
| 2026-05-05 | 37.37 | $37.15 | 781502 |
| 2026-05-04 | 37.25 | $35.61 | 609375 |
| 2026-05-01 | 37.20 | $36.76 | 452700 |
| 2026-04-30 | 37.12 | $37.08 | 511715 |
| 2026-04-29 | 37.09 | $36.18 | 333600 |
| 2026-04-28 | 37.09 | $36.87 | 338102 |
| 2026-04-27 | 37.03 | $37.16 | 438500 |
| 2026-04-24 | 36.94 | $37.56 | 387245 |
| 2026-04-23 | 36.88 | $37.09 | 406000 |
| 2026-04-22 | 36.84 | $37.25 | 445800 |
| 2026-04-21 | 36.69 | $38.08 | 476546 |
| 2026-04-20 | 36.46 | $38.50 | 338725 |
| 2026-04-17 | 36.13 | $38.55 | 575145 |
| 2026-04-16 | 35.80 | $37.63 | 640327 |
| 2026-04-15 | 35.57 | $37.51 | 682900 |
| 2026-04-14 | 35.40 | $37.92 | 489600 |
| 2026-04-13 | 35.22 | $37.79 | 459031 |
| 2026-04-10 | 35.04 | $38.21 | 589846 |
| 2026-04-09 | 34.86 | $37.45 | 399317 |
| 2026-04-08 | 34.76 | $37.05 | 787808 |
| 2026-04-07 | 34.70 | $34.72 | 667500 |
| 2026-04-06 | 34.80 | $34.72 | 697014 |
| 2026-04-02 | 34.89 | $35.07 | 588400 |
| 2026-04-01 | 35.09 | $36.40 | 654022 |
| 2026-03-31 | 35.27 | $36.30 | 614700 |
| 2026-03-30 | 35.45 | $35.54 | 870436 |
| 2026-03-27 | 35.72 | $35.55 | 670437 |
| 2026-03-26 | 36.00 | $36.23 | 892000 |
| 2026-03-25 | 36.24 | $36.27 | 1.3M |
| 2026-03-24 | 36.51 | $34.32 | 678236 |
| 2026-03-23 | 36.91 | $33.46 | 859300 |
| 2026-03-20 | 37.34 | $31.91 | 1.6M |
| 2026-03-19 | 37.88 | $32.04 | 1.6M |
| 2026-03-18 | 38.40 | $32.91 | 857400 |
| 2026-03-17 | 38.92 | $34.09 | 748200 |
| 2026-03-16 | 39.36 | $34.35 | 763008 |
| 2026-03-13 | 39.78 | $34.28 | 766200 |
| 2026-03-12 | 40.16 | $34.53 | 766846 |
| 2026-03-11 | 40.48 | $35.45 | 528460 |
| 2026-03-10 | 40.71 | $35.95 | 477813 |
| 2026-03-09 | 40.86 | $36.62 | 757035 |
| 2026-03-06 | 40.97 | $36.59 | 879172 |
| 2026-03-05 | 41.06 | $39.04 | 792229 |
| 2026-03-04 | 41.07 | $39.90 | 666839 |
| 2026-03-03 | 40.94 | $40.05 | 570500 |
| 2026-03-02 | 40.77 | $40.88 | 614416 |
| 2026-02-27 | 40.53 | $41.07 | 818000 |
| 2026-02-26 | 40.28 | $41.11 | 901046 |
| 2026-02-25 | 40.03 | $41.66 | 712028 |
| 2026-02-24 | 39.78 | $42.30 | 552330 |
| 2026-02-23 | 39.51 | $42.11 | 771300 |
| 2026-02-20 | 39.28 | $42.57 | 604707 |
| 2026-02-19 | 39.03 | $42.51 | 710443 |
| 2026-02-18 | 38.75 | $43.28 | 929700 |
| 2026-02-17 | 38.37 | $43.04 | 943300 |
| 2026-02-13 | 38.00 | $42.75 | 1.2M |
| 2026-02-12 | 37.67 | $41.84 | 1.9M |
| 2026-02-11 | 37.32 | $40.87 | 1.3M |
| 2026-02-10 | 37.01 | $40.08 | 595026 |
| 2026-02-09 | 36.73 | $39.01 | 552947 |
| 2026-02-06 | 36.49 | $38.76 | 795805 |
| 2026-02-05 | 36.20 | $38.31 | 718600 |
| 2026-02-04 | 35.90 | $39.22 | 949521 |
| 2026-02-03 | 35.59 | $37.40 | 796888 |
| 2026-02-02 | 35.32 | $36.55 | 844210 |
| 2026-01-30 | 35.07 | $36.15 | 2.6M |
| 2026-01-29 | 34.83 | $36.01 | 1.0M |
| 2026-01-28 | 34.60 | $36.16 | 934600 |
| 2026-01-27 | 34.38 | $36.71 | 650400 |
| 2026-01-26 | 34.13 | $36.95 | 1.0M |
| 2026-01-23 | 33.85 | $37.40 | 801200 |
| 2026-01-22 | 33.54 | $37.64 | 905033 |
| 2026-01-21 | 33.22 | $36.86 | 816300 |
| 2026-01-20 | 32.94 | $35.76 | 1.3M |
| 2026-01-16 | 32.70 | $35.65 | 1.2M |
| 2026-01-15 | 32.46 | $36.00 | 1.2M |
| 2026-01-14 | 32.18 | $34.98 | 668112 |
| 2026-01-13 | 31.96 | $34.68 | 565221 |
| 2026-01-12 | 31.77 | $34.34 | 633100 |
| 2026-01-09 | 31.63 | $34.29 | 919742 |
| 2026-01-08 | 31.47 | $33.01 | 841400 |
| 2026-01-07 | 31.33 | $32.25 | 465900 |
| 2026-01-06 | 31.22 | $32.99 | 914700 |
| 2026-01-05 | 31.11 | $31.95 | 845000 |
| 2026-01-02 | 31.06 | $31.71 | 956915 |
| 2025-12-31 | 31.04 | $31.24 | 528015 |
| 2025-12-30 | 30.98 | $31.50 | 441727 |
| 2025-12-29 | 30.94 | $31.62 | 390546 |
| 2025-12-26 | 30.89 | $31.77 | 487000 |
| 2025-12-24 | 30.82 | $31.36 | 242149 |
| 2025-12-23 | 30.76 | $31.18 | 1.1M |
| 2025-12-22 | 30.67 | $31.34 | 577318 |
| 2025-12-19 | 30.57 | $31.09 | 1.7M |
| 2025-12-18 | 30.39 | $31.10 | 1.0M |
| 2025-12-17 | 30.24 | $30.77 | 890213 |
| 2025-12-16 | 30.12 | $30.50 | 856141 |
| 2025-12-15 | 30.00 | $30.48 | 1.1M |
| 2025-12-12 | 29.94 | $30.96 | 682200 |
| 2025-12-11 | 29.90 | $31.51 | 732011 |
| 2025-12-10 | 29.80 | $31.12 | 1.6M |
| 2025-12-09 | 29.73 | $30.25 | 560742 |
| 2025-12-08 | 29.70 | $29.98 | 791100 |
| 2025-12-05 | 29.69 | $30.69 | 624400 |
| 2025-12-04 | 29.66 | $30.94 | 548521 |
| 2025-12-03 | 29.68 | $31.31 | 766700 |
| 2025-12-02 | 29.68 | $30.19 | 640900 |
| 2025-12-01 | 29.77 | $30.61 | 526300 |
| 2025-11-28 | 29.85 | $30.59 | 197200 |
| 2025-11-26 | 29.89 | $30.37 | 518500 |
| 2025-11-25 | 29.97 | $30.28 | 614022 |
| 2025-11-24 | 30.09 | $29.29 | 639521 |
| 2025-11-21 | 30.25 | $29.29 | 834500 |
| 2025-11-20 | 30.42 | $27.48 | 907465 |
| 2025-11-19 | 30.67 | $28.16 | 975000 |
| 2025-11-18 | 30.86 | $28.31 | 946629 |
| 2025-11-17 | 31.05 | $28.24 | 758100 |
| 2025-11-14 | 31.23 | $29.29 | 1.1M |
| 2025-11-13 | 31.33 | $30.15 | 875544 |
| 2025-11-12 | 31.38 | $29.46 | 807800 |
| 2025-11-11 | 31.47 | $29.81 | 584646 |
| 2025-11-10 | 31.54 | $29.63 | 734300 |
| 2025-11-07 | 31.61 | $29.70 | 840200 |
| 2025-11-06 | 31.65 | $30.17 | 688800 |
| 2025-11-05 | 31.72 | $31.29 | 1.8M |
| 2025-11-04 | 31.76 | $31.29 | 957800 |
| 2025-11-03 | 31.80 | $32.08 | 638400 |
| 2025-10-31 | 31.82 | $32.07 | 537932 |
| 2025-10-30 | 31.86 | $31.53 | 564100 |
| 2025-10-29 | 31.91 | $31.89 | 537800 |
| 2025-10-28 | 31.92 | $32.60 | 482700 |
| 2025-10-27 | 31.93 | $32.65 | 357433 |
| 2025-10-24 | 31.93 | $32.63 | 463442 |
| 2025-10-23 | 31.94 | $32.54 | 545100 |
| 2025-10-22 | 31.94 | $31.80 | 333843 |
| 2025-10-21 | 32.04 | $32.09 | 391700 |
| 2025-10-20 | 32.15 | $31.93 | 369100 |
| 2025-10-17 | 32.29 | $31.36 | 367300 |
| 2025-10-16 | 32.48 | $31.17 | 522000 |
| 2025-10-15 | 32.74 | $31.21 | 598300 |
| 2025-10-14 | 32.98 | $31.25 | 641436 |
| 2025-10-13 | 33.20 | $31.04 | 429411 |
| 2025-10-10 | 33.44 | $30.37 | 486500 |
| 2025-10-09 | 33.73 | $31.62 | 510000 |
| 2025-10-08 | 34.03 | $32.10 | 333465 |
| 2025-10-07 | 34.25 | $31.97 | 484700 |
| 2025-10-06 | 34.50 | $32.56 | 559420 |
| 2025-10-03 | 34.77 | $32.79 | 389625 |
| 2025-10-02 | 35.01 | $32.58 | 513227 |
| 2025-10-01 | 35.25 | $32.05 | 437749 |
| 2025-09-30 | 35.47 | $32.95 | 731100 |
| 2025-09-29 | 35.66 | $32.60 | 531400 |
| 2025-09-26 | 35.90 | $32.84 | 747235 |
| 2025-09-25 | 36.12 | $32.56 | 568844 |
| 2025-09-24 | 36.37 | $33.73 | 562243 |
| 2025-09-23 | 36.54 | $34.39 | 536800 |
| 2025-09-22 | 36.70 | $34.74 | 515900 |
| 2025-09-19 | 36.84 | $35.14 | 1.2M |
| 2025-09-18 | 36.85 | $36.33 | 603133 |
| 2025-09-17 | 36.81 | $35.89 | 684408 |
| 2025-09-16 | 36.81 | $35.77 | 437170 |
| 2025-09-15 | 36.81 | $35.85 | 387400 |
| 2025-09-12 | 36.79 | $36.20 | 458100 |
| 2025-09-11 | 36.79 | $37.59 | 422000 |
| 2025-09-10 | 36.72 | $36.48 | 347727 |
| 2025-09-09 | 36.59 | $36.98 | 487748 |
| 2025-09-08 | 36.39 | $37.86 | 405011 |
| 2025-09-05 | 36.14 | $37.72 | 592442 |
| 2025-09-04 | 35.91 | $37.30 | 339800 |
| 2025-09-03 | 35.71 | $36.57 | 415824 |
| 2025-09-02 | 35.59 | $36.63 | 332435 |
| 2025-08-29 | 35.46 | $37.40 | 507700 |
| 2025-08-28 | 35.28 | $37.23 | 466113 |
| 2025-08-27 | 35.00 | $37.53 | 483208 |
| 2025-08-26 | 34.71 | $37.16 | 879931 |
| 2025-08-25 | 34.50 | $37.66 | 901131 |
| 2025-08-22 | 34.30 | $37.52 | 608436 |
| 2025-08-21 | 34.12 | $35.35 | 394300 |
| 2025-08-20 | 34.03 | $35.48 | 454509 |
| 2025-08-19 | 33.97 | $36.00 | 517500 |
| 2025-08-18 | 33.85 | $35.76 | 552400 |
| 2025-08-15 | 33.71 | $35.45 | 594820 |
| 2025-08-14 | 33.56 | $36.10 | 624835 |
| 2025-08-13 | 33.42 | $36.26 | 823449 |
| 2025-08-12 | 33.26 | $33.91 | 545626 |
| 2025-08-11 | 33.21 | $32.82 | 639700 |
| 2025-08-08 | 33.25 | $32.86 | 630225 |
| 2025-08-07 | 33.32 | $33.19 | 761245 |
| 2025-08-06 | 33.41 | $33.33 | 914408 |
| 2025-08-05 | 33.47 | $34.18 | 969400 |
| 2025-08-04 | 33.45 | $34.00 | 1.0M |
| 2025-08-01 | 33.41 | $33.79 | 1.8M |
| 2025-07-31 | 33.44 | $31.57 | 996246 |
| 2025-07-30 | 33.58 | $31.73 | 814137 |
| 2025-07-29 | 33.67 | $33.08 | 664900 |
| 2025-07-28 | 33.63 | $33.64 | 458441 |
| 2025-07-25 | 33.59 | $33.97 | 557200 |
| 2025-07-24 | 33.55 | $33.57 | 716000 |
| 2025-07-23 | 33.51 | $34.25 | 943009 |
| 2025-07-22 | 33.49 | $33.50 | 625500 |
| 2025-07-21 | 33.50 | $33.03 | 818447 |
| 2025-07-18 | 33.52 | $32.50 | 681617 |
| 2025-07-17 | 33.60 | $33.14 | 899900 |
| 2025-07-16 | 33.65 | $33.08 | 790508 |
| 2025-07-15 | 33.74 | $33.04 | 554220 |
| 2025-07-14 | 33.80 | $33.59 | 721500 |
| 2025-07-11 | 33.91 | $34.21 | 893617 |
| 2025-07-10 | 34.00 | $34.93 | 707648 |
| 2025-07-09 | 34.14 | $34.65 | 1.4M |
| 2025-07-08 | 34.28 | $33.76 | 891012 |
| 2025-07-07 | 34.45 | $33.15 | 516715 |
| 2025-07-03 | 34.61 | $34.43 | 321800 |
| 2025-07-02 | 34.71 | $34.42 | 920000 |
| 2025-07-01 | 34.82 | $33.49 | 1.1M |
| 2025-06-30 | 34.93 | $32.31 | 919632 |
| 2025-06-27 | 35.12 | $32.84 | 2.0M |
| 2025-06-26 | 35.31 | $33.05 | 810902 |
| 2025-06-25 | 35.48 | $32.78 | 943200 |
| 2025-06-24 | 35.70 | $33.96 | 709100 |
| 2025-06-23 | 35.80 | $33.64 | 764118 |
| 2025-06-20 | 35.92 | $33.44 | 849704 |
| 2025-06-18 | 36.05 | $34.17 | 600724 |
| 2025-06-17 | 36.21 | $34.04 | 633200 |
| 2025-06-16 | 36.38 | $34.93 | 873114 |
| 2025-06-13 | 36.52 | $34.30 | 624100 |
| 2025-06-12 | 36.70 | $35.72 | 701837 |
| 2025-06-11 | 36.82 | $36.06 | 1.0M |
| 2025-06-10 | 36.96 | $37.59 | 535600 |
| 2025-06-09 | 37.03 | $37.57 | 356537 |
| 2025-06-06 | 36.99 | $37.04 | 400500 |
| 2025-06-05 | 37.00 | $36.33 | 451785 |
| 2025-06-04 | 36.99 | $36.47 | 393332 |
| 2025-06-03 | 36.94 | $36.58 | 465500 |
| 2025-06-02 | 36.81 | $35.85 | 359849 |
| 2025-05-30 | 36.73 | $36.13 | 612500 |
| 2025-05-29 | 36.60 | $36.56 | 316636 |
| 2025-05-28 | 36.43 | $36.34 | 371778 |
| 2025-05-27 | 36.29 | $37.28 | 426427 |
| 2025-05-23 | 36.09 | $35.88 | 408241 |
| 2025-05-22 | 35.96 | $36.14 | 421600 |
| 2025-05-21 | 35.84 | $36.02 | 386900 |
| 2025-05-20 | 35.67 | $37.33 | 284700 |
| 2025-05-19 | 35.41 | $37.41 | 292830 |
| 2025-05-16 | 35.08 | $37.78 | 511039 |
| 2025-05-15 | 34.75 | $37.99 | 437900 |
| 2025-05-14 | 34.39 | $38.03 | 497423 |
| 2025-05-13 | 34.07 | $38.79 | 644915 |
| 2025-05-12 | 33.72 | $39.01 | 658546 |
| 2025-05-09 | 33.33 | $36.80 | 483700 |
| 2025-05-08 | 33.01 | $37.33 | 1.0M |
| 2025-05-07 | 32.79 | $36.12 | 989135 |
| 2025-05-06 | 32.43 | $35.47 | 1.2M |
| 2025-05-05 | 32.15 | $34.00 | 1.1M |
| 2025-05-02 | 31.97 | $34.20 | 410100 |
| 2025-05-01 | 31.89 | $33.42 | 487400 |
| 2025-04-30 | 32.11 | $33.31 | 555216 |
| 2025-04-29 | 32.29 | $33.48 | 390100 |
| 2025-04-28 | 32.47 | $33.28 | 518273 |
| 2025-04-25 | 32.65 | $33.34 | 361900 |
| 2025-04-24 | 32.90 | $33.68 | 493000 |
| 2025-04-23 | 33.18 | $32.67 | 643247 |
| 2025-04-22 | 33.52 | $32.11 | 497915 |
| 2025-04-21 | 33.90 | $30.78 | 400937 |
| 2025-04-17 | 34.28 | $31.20 | 580916 |
| 2025-04-16 | 34.70 | $30.81 | 582607 |
| 2025-04-15 | 35.19 | $31.63 | 665930 |
| 2025-04-14 | 35.61 | $31.76 | 738024 |
| 2025-04-11 | 36.06 | $31.13 | 710526 |
| 2025-04-10 | 36.52 | $30.53 | 1.0M |
| 2025-04-09 | 36.97 | $32.89 | 1.5M |
| 2025-04-08 | 37.33 | $28.93 | 1.6M |
| 2025-04-07 | 37.89 | $29.85 | 1.5M |
| 2025-04-04 | 38.43 | $30.43 | 1.6M |
| 2025-04-03 | 39.00 | $32.50 | 1.4M |
| 2025-04-02 | 39.51 | $37.87 | 595520 |
| 2025-04-01 | 39.71 | $36.88 | 702800 |
| 2025-03-31 | 39.89 | $37.16 | 495800 |
| 2025-03-28 | 40.09 | $36.91 | 563830 |
| 2025-03-27 | 40.38 | $38.33 | 546618 |
| 2025-03-26 | 40.57 | $39.23 | 384500 |
| 2025-03-25 | 40.75 | $39.47 | 626100 |
| 2025-03-24 | 40.94 | $39.71 | 735800 |
| 2025-03-21 | 41.12 | $38.39 | 1.4M |
| 2025-03-20 | 41.37 | $39.65 | 600333 |
| 2025-03-19 | 41.59 | $40.48 | 706001 |
| 2025-03-18 | 41.76 | $40.19 | 529930 |
| 2025-03-17 | 41.96 | $40.65 | 595718 |
| 2025-03-14 | 42.08 | $40.29 | 644600 |
| 2025-03-13 | 42.21 | $39.49 | 382409 |
| 2025-03-12 | 42.32 | $40.13 | 486400 |
| 2025-03-11 | 42.43 | $40.26 | 565813 |
| 2025-03-10 | 42.52 | $40.64 | 830718 |
| 2025-03-07 | 42.59 | $41.80 | 1.1M |
| 2025-03-06 | 42.63 | $42.60 | 875149 |
| 2025-03-05 | 42.64 | $42.02 | 656322 |
| 2025-03-04 | 42.69 | $40.35 | 629500 |
| 2025-03-03 | 42.79 | $41.23 | 553300 |
| 2025-02-28 | 42.87 | $42.77 | 563727 |
| 2025-02-27 | 42.93 | $42.09 | 515500 |
| 2025-02-26 | 42.97 | $42.80 | 422500 |
| 2025-02-25 | 42.97 | $43.20 | 613400 |
| 2025-02-24 | 42.97 | $43.34 | 644604 |
| 2025-02-21 | 42.93 | $43.40 | 1.3M |
| 2025-02-20 | 42.91 | $43.98 | 692000 |
| 2025-02-19 | 42.83 | $43.91 | 713500 |
| 2025-02-18 | 42.79 | $44.21 | 757000 |
| 2025-02-14 | 42.70 | $42.99 | 775739 |
| 2025-02-13 | 42.63 | $42.95 | 1.2M |
| 2025-02-12 | 42.56 | $41.74 | 605144 |
| 2025-02-11 | 42.48 | $42.31 | 364005 |
| 2025-02-10 | 42.36 | $42.02 | 465530 |
| 2025-02-07 | 42.17 | $42.10 | 493500 |
| 2025-02-06 | 42.00 | $42.62 | 606402 |
| 2025-02-05 | 41.84 | $42.70 | 500547 |
| 2025-02-04 | 41.69 | $43.14 | 436328 |
| 2025-02-03 | 41.49 | $42.30 | 532226 |
| 2025-01-31 | 41.39 | $42.90 | 692724 |
| 2025-01-30 | 41.29 | $43.85 | 732100 |
| 2025-01-29 | 41.10 | $42.93 | 543200 |
| 2025-01-28 | 40.98 | $42.77 | 514430 |
| 2025-01-27 | 40.91 | $43.16 | 494800 |
| 2025-01-24 | 40.82 | $42.66 | 441948 |
| 2025-01-23 | 40.74 | $42.96 | 490400 |
| 2025-01-22 | 40.67 | $42.32 | 301921 |
| 2025-01-21 | 40.63 | $43.18 | 389142 |
| 2025-01-17 | 40.59 | $42.44 | 462642 |
| 2025-01-16 | 40.77 | $41.53 | 494400 |
| 2025-01-15 | 41.04 | $41.57 | 542327 |
| 2025-01-14 | 41.33 | $40.15 | 398934 |
| 2025-01-13 | 41.74 | $39.94 | 510743 |
| 2025-01-10 | 42.20 | $38.16 | 569700 |
| 2025-01-08 | 42.76 | $38.79 | 378023 |
| 2025-01-07 | 43.31 | $39.37 | 645468 |
| 2025-01-06 | 43.83 | $39.62 | 504910 |
| 2025-01-03 | 44.35 | $39.29 | 671227 |
| 2025-01-02 | 44.91 | $40.26 | 807400 |
| 2024-12-31 | 45.46 | $40.86 | 631009 |
| 2024-12-30 | 46.00 | $40.12 | 512320 |
| 2024-12-27 | 46.55 | $40.45 | 409045 |
| 2024-12-26 | 47.09 | $41.37 | 485700 |
| 2024-12-24 | 47.65 | $41.38 | 194000 |
| 2024-12-23 | 48.24 | $41.00 | 527335 |
| 2024-12-20 | 48.80 | $41.50 | 1.4M |
| 2024-12-19 | 49.29 | $41.69 | 737243 |
| 2024-12-18 | 49.69 | $42.37 | 1.1M |
| 2024-12-17 | 50.07 | $45.92 | 969300 |
| 2024-12-16 | 50.31 | $46.89 | 586700 |
| 2024-12-13 | 50.50 | $47.52 | 449800 |
| 2024-12-12 | 50.68 | $48.32 | 342300 |
| 2024-12-11 | 50.84 | $49.16 | 543700 |
| 2024-12-10 | 50.94 | $49.32 | 525427 |
| 2024-12-09 | 51.08 | $49.78 | 513700 |
| 2024-12-06 | 51.16 | $49.86 | 416100 |
| 2024-12-05 | 51.24 | $49.91 | 570551 |
| 2024-12-04 | 51.30 | $50.44 | 911723 |
| 2024-12-03 | 51.18 | $51.34 | 363900 |
| 2024-12-02 | 50.95 | $51.57 | 414500 |
| 2024-11-29 | 50.68 | $51.25 | 270700 |
| 2024-11-27 | 50.45 | $51.28 | 493100 |
| 2024-11-26 | 50.31 | $52.50 | 535200 |
| 2024-11-25 | 50.13 | $53.17 | 653828 |
| 2024-11-22 | 49.92 | $52.28 | 417000 |
| 2024-11-21 | 49.70 | $51.17 | 414500 |
| 2024-11-20 | 49.55 | $49.82 | 341900 |
| 2024-11-19 | 49.45 | $49.89 | 584804 |
| 2024-11-18 | 49.37 | $50.73 | 468321 |
| 2024-11-15 | 49.28 | $50.64 | 363407 |
| 2024-11-14 | 49.27 | $51.15 | 449627 |
| 2024-11-13 | 49.28 | $51.53 | 469226 |
| 2024-11-12 | 49.25 | $51.08 | 436700 |
| 2024-11-11 | 49.19 | $52.11 | 357535 |
| 2024-11-08 | 49.07 | $51.56 | 536413 |
| 2024-11-07 | 48.92 | $51.45 | 695226 |
| 2024-11-06 | 48.75 | $50.94 | 999000 |
| 2024-11-05 | 48.63 | $48.19 | 521445 |
| 2024-11-04 | 48.64 | $46.67 | 477300 |
| 2024-11-01 | 48.75 | $46.14 | 683143 |
| 2024-10-31 | 48.90 | $46.61 | 1.1M |
| 2024-10-30 | 48.99 | $48.52 | 669608 |
| 2024-10-29 | 49.03 | $48.96 | 481427 |
| 2024-10-28 | 49.06 | $48.92 | 308842 |
| 2024-10-25 | 49.13 | $48.01 | 364100 |
| 2024-10-24 | 49.25 | $48.06 | 423500 |
| 2024-10-23 | 49.39 | $47.87 | 379610 |
| 2024-10-22 | 49.46 | $48.33 | 287335 |
| 2024-10-21 | 49.53 | $48.92 | 412710 |
| 2024-10-18 | 49.52 | $50.35 | 553829 |
| 2024-10-17 | 49.40 | $51.28 | 508943 |
| 2024-10-16 | 49.29 | $50.94 | 739300 |
| 2024-10-15 | 49.12 | $49.91 | 370921 |
| 2024-10-14 | 49.01 | $49.80 | 530314 |
| 2024-10-11 | 48.87 | $48.51 | 336728 |
| 2024-10-10 | 48.80 | $47.97 | 384110 |
| 2024-10-09 | 48.70 | $48.69 | 387181 |
| 2024-10-08 | 48.55 | $48.25 | 326735 |
| 2024-10-07 | 48.39 | $48.93 | 272700 |
| 2024-10-04 | 48.17 | $49.14 | 314929 |
| 2024-10-03 | 47.97 | $48.38 | 265100 |
| 2024-10-02 | 47.87 | $49.28 | 223600 |
| 2024-10-01 | 47.75 | $49.63 | 314832 |
| 2024-09-30 | 47.63 | $50.32 | 289200 |
| 2024-09-27 | 47.57 | $50.41 | 420842 |
| 2024-09-26 | 47.49 | $50.82 | 426745 |
| 2024-09-25 | 47.36 | $49.38 | 347714 |
| 2024-09-24 | 47.32 | $49.66 | 378213 |
| 2024-09-23 | 47.27 | $48.67 | 552516 |
| 2024-09-20 | 47.26 | $48.10 | 1.3M |
| 2024-09-19 | 47.20 | $48.97 | 1.3M |
| 2024-09-18 | 47.08 | $47.63 | 423700 |
| 2024-09-17 | 46.99 | $47.60 | 302700 |
| 2024-09-16 | 46.95 | $47.10 | 376332 |
| 2024-09-13 | 46.91 | $47.12 | 510100 |
| 2024-09-12 | 46.87 | $45.97 | 322600 |
| 2024-09-11 | 46.81 | $45.64 | 432400 |
| 2024-09-10 | 46.79 | $45.00 | 525123 |
| 2024-09-09 | 46.78 | $44.63 | 571123 |
| 2024-09-06 | 46.79 | $45.14 | 438100 |
| 2024-09-05 | 46.78 | $46.26 | 922103 |
| 2024-09-04 | 46.64 | $46.87 | 347700 |
| 2024-09-03 | 46.54 | $47.32 | 375600 |
| 2024-08-30 | 46.21 | $49.13 | 507300 |
| 2024-08-29 | 45.90 | $48.82 | 225305 |
| 2024-08-28 | 45.68 | $48.25 | 328510 |
| 2024-08-27 | 45.53 | $48.51 | 296149 |
| 2024-08-26 | 45.36 | $48.64 | 343100 |
| 2024-08-23 | 45.18 | $48.59 | 375700 |
| 2024-08-22 | 45.02 | $46.73 | 264700 |
| 2024-08-21 | 44.93 | $46.74 | 269318 |
| 2024-08-20 | 44.82 | $45.82 | 331713 |
| 2024-08-19 | 44.82 | $46.69 | 239900 |
| 2024-08-16 | 44.77 | $46.35 | 279700 |
| 2024-08-15 | 44.67 | $46.23 | 337928 |
| 2024-08-14 | 44.64 | $44.84 | 331500 |
| 2024-08-13 | 44.72 | $45.27 | 476400 |
| 2024-08-12 | 44.80 | $44.81 | 458700 |
| 2024-08-09 | 44.77 | $44.72 | 442315 |
| 2024-08-08 | 44.72 | $44.98 | 449334 |
| 2024-08-07 | 44.65 | $43.43 | 733800 |
| 2024-08-06 | 44.58 | $44.87 | 1.2M |
| 2024-08-05 | 44.41 | $40.85 | 674400 |
| 2024-08-02 | 44.48 | $42.83 | 530948 |
| 2024-08-01 | 44.44 | $44.44 | 605900 |
| 2024-07-31 | 44.35 | $45.24 | 612900 |
| 2024-07-30 | 44.20 | $45.08 | 381030 |
| 2024-07-29 | 44.06 | $45.08 | 289800 |
| 2024-07-26 | 43.98 | $45.44 | 370648 |
| 2024-07-25 | 43.87 | $44.95 | 684315 |
| 2024-07-24 | 43.78 | $44.54 | 405226 |
| 2024-07-23 | 43.69 | $45.78 | 372042 |
| 2024-07-22 | 43.59 | $45.57 | 444000 |
| 2024-07-19 | 43.51 | $44.51 | 519500 |
| 2024-07-18 | 43.46 | $45.49 | 457100 |
| 2024-07-17 | 43.37 | $46.59 | 522800 |
| 2024-07-16 | 43.22 | $46.74 | 706124 |
| 2024-07-15 | 43.02 | $44.26 | 471300 |
| 2024-07-12 | 43.00 | $43.81 | 529500 |
| 2024-07-11 | 43.05 | $43.57 | 554000 |
| 2024-07-10 | 43.07 | $41.93 | 566901 |
| 2024-07-09 | 43.17 | $41.57 | 392946 |
| 2024-07-08 | 43.30 | $42.20 | 333800 |
| 2024-07-05 | 43.44 | $42.01 | 352912 |
| 2024-07-03 | 43.59 | $42.59 | 223418 |
| 2024-07-02 | 43.65 | $42.30 | 452605 |
| 2024-07-01 | 43.73 | $42.18 | 468972 |
| 2024-06-28 | 43.86 | $43.65 | 2.0M |
| 2024-06-27 | 43.88 | $43.19 | 245200 |
| 2024-06-26 | 43.91 | $43.16 | 592600 |
| 2024-06-25 | 43.98 | $42.76 | 557207 |
| 2024-06-24 | 44.10 | $43.78 | 452346 |
| 2024-06-21 | 44.13 | $43.83 | 823624 |
| 2024-06-20 | 44.17 | $43.66 | 441100 |
| 2024-06-18 | 44.27 | $43.68 | 487034 |
| 2024-06-17 | 44.36 | $43.44 | 437740 |
| 2024-06-14 | 44.50 | $42.87 | 354210 |
| 2024-06-13 | 44.63 | $43.81 | 191600 |
| 2024-06-12 | 44.73 | $44.77 | 369300 |
| 2024-06-11 | 44.76 | $43.95 | 333014 |
| 2024-06-10 | 44.84 | $44.03 | 343404 |
| 2024-06-07 | 44.91 | $44.06 | 244600 |
| 2024-06-06 | 44.99 | $45.07 | 382800 |
| 2024-06-05 | 44.99 | $44.95 | 368035 |
| 2024-06-04 | 45.06 | $43.93 | 508949 |
| 2024-06-03 | 45.09 | $43.87 | 340838 |
| 2024-05-31 | 45.10 | $44.68 | 383600 |
| 2024-05-30 | 45.06 | $44.20 | 259942 |
| 2024-05-29 | 45.00 | $43.74 | 209916 |
| 2024-05-28 | 44.94 | $44.60 | 297515 |
| 2024-05-24 | 44.87 | $44.98 | 272723 |
| 2024-05-23 | 44.78 | $44.40 | 366700 |
| 2024-05-22 | 44.70 | $44.76 | 230900 |
| 2024-05-21 | 44.63 | $45.59 | 268600 |
| 2024-05-20 | 44.51 | $45.58 | 334941 |
| 2024-05-17 | 44.38 | $46.06 | 436400 |
| 2024-05-16 | 44.21 | $45.66 | 427500 |
| 2024-05-15 | 44.04 | $45.77 | 351800 |
| 2024-05-14 | 43.86 | $45.33 | 379106 |
| 2024-05-13 | 43.68 | $45.53 | 375730 |
| 2024-05-10 | 43.50 | $45.48 | 337600 |
| 2024-05-09 | 43.29 | $45.60 | 573700 |
| 2024-05-08 | 43.12 | $45.12 | 574713 |
| 2024-05-07 | 42.95 | $46.32 | 874700 |
| 2024-05-06 | 42.80 | $44.45 | 457744 |
| 2024-05-03 | 42.71 | $44.16 | 305432 |
| 2024-05-02 | 42.63 | $43.94 | 477118 |
| 2024-05-01 | 42.55 | $42.98 | 439000 |
| 2024-04-30 | 42.57 | $42.42 | 544500 |
| 2024-04-29 | 42.58 | $43.30 | 459304 |
| 2024-04-26 | 42.57 | $43.22 | 326909 |
| 2024-04-25 | 42.58 | $42.79 | 563540 |
| 2024-04-24 | 42.58 | $43.26 | 924400 |
| 2024-04-23 | 42.51 | $43.31 | 372500 |
| 2024-04-22 | 42.44 | $42.94 | 592518 |
| 2024-04-19 | 42.36 | $42.52 | 615100 |
| 2024-04-18 | 42.33 | $42.36 | 851100 |
| 2024-04-17 | 42.28 | $42.13 | 1.1M |
| 2024-04-16 | 42.19 | $41.78 | 942800 |
| 2024-04-15 | 42.11 | $41.90 | 759800 |
| 2024-04-12 | 42.06 | $41.28 | 394401 |
| 2024-04-11 | 42.03 | $42.14 | 433400 |
| 2024-04-10 | 42.01 | $41.72 | 526000 |
| 2024-04-09 | 41.99 | $43.34 | 194900 |
| 2024-04-08 | 41.91 | $42.69 | 247646 |
| 2024-04-05 | 41.84 | $42.57 | 377114 |
| 2024-04-04 | 41.78 | $42.41 | 438919 |
| 2024-04-03 | 41.67 | $43.29 | 356028 |
| 2024-04-02 | 41.51 | $42.69 | 348200 |
| 2024-04-01 | 41.40 | $42.98 | 403200 |
| 2024-03-28 | 41.28 | $43.40 | 384200 |
| 2024-03-27 | 41.13 | $42.96 | 305500 |
| 2024-03-26 | 40.98 | $41.79 | 296820 |
| 2024-03-25 | 40.89 | $41.87 | 236044 |
| 2024-03-22 | 40.79 | $41.36 | 375800 |
| 2024-03-21 | 40.68 | $41.91 | 477626 |
| 2024-03-20 | 40.55 | $41.45 | 623466 |
| 2024-03-19 | 40.42 | $40.23 | 436208 |
| 2024-03-18 | 40.34 | $40.25 | 467033 |
| 2024-03-15 | 40.28 | $40.93 | 908500 |
| 2024-03-14 | 40.21 | $40.71 | 333644 |
| 2024-03-13 | 40.11 | $41.64 | 311203 |
| 2024-03-12 | 39.84 | $41.30 | 297800 |
| 2024-03-11 | 39.65 | $41.80 | 484949 |
| 2024-03-08 | 39.41 | $41.34 | 226600 |
| 2024-03-07 | 39.19 | $41.24 | 231600 |
| 2024-03-06 | 38.94 | $40.32 | 211700 |
| 2024-03-05 | 38.73 | $40.05 | 267840 |
| 2024-03-04 | 38.52 | $40.47 | 193525 |
| 2024-03-01 | 38.33 | $40.53 | 242400 |
| 2024-02-29 | 38.15 | $40.48 | 455512 |
| 2024-02-28 | 37.93 | $39.83 | 264000 |
| 2024-02-27 | 37.77 | $40.12 | 323027 |
| 2024-02-26 | 37.63 | $39.80 | 326600 |
| 2024-02-23 | 37.48 | $39.17 | 293600 |
| 2024-02-22 | 37.37 | $39.27 | 359238 |
| 2024-02-21 | 37.21 | $38.93 | 311900 |
| 2024-02-20 | 37.13 | $38.71 | 443826 |
| 2024-02-16 | 37.07 | $38.90 | 434700 |
| 2024-02-15 | 36.96 | $39.49 | 730632 |
| 2024-02-14 | 36.80 | $38.87 | 768019 |
| 2024-02-13 | 36.70 | $36.08 | 717247 |
| 2024-02-12 | 36.74 | $37.64 | 507546 |
| 2024-02-09 | 36.74 | $36.92 | 406514 |
| 2024-02-08 | 36.78 | $37.01 | 355000 |
| 2024-02-07 | 36.84 | $36.27 | 281849 |
| 2024-02-06 | 36.91 | $36.08 | 293122 |
| 2024-02-05 | 37.04 | $35.80 | 491400 |
| 2024-02-02 | 37.16 | $36.65 | 437000 |
| 2024-02-01 | 37.26 | $36.89 | 403403 |
| 2024-01-31 | 37.39 | $36.21 | 771503 |
| 2024-01-30 | 37.63 | $36.62 | 628800 |
| 2024-01-29 | 37.88 | $37.31 | 515200 |
| 2024-01-26 | 38.13 | $36.81 | 272700 |
| 2024-01-25 | 38.41 | $36.85 | 579431 |
| 2024-01-24 | 38.67 | $36.18 | 512705 |
| 2024-01-23 | 38.92 | $37.39 | 367240 |
| 2024-01-22 | 39.07 | $37.36 | 456216 |
| 2024-01-19 | 39.19 | $36.70 | 380400 |
| 2024-01-18 | 39.38 | $36.41 | 1.2M |
| 2024-01-17 | 39.53 | $36.73 | 281000 |
| 2024-01-16 | 39.67 | $37.06 | 385500 |
| 2024-01-12 | 39.78 | $37.45 | 259400 |
| 2024-01-11 | 39.81 | $37.82 | 317614 |
| 2024-01-10 | 39.73 | $38.11 | 335112 |
| 2024-01-09 | 39.65 | $37.84 | 656149 |
| 2024-01-08 | 39.58 | $38.55 | 571628 |
| 2024-01-05 | 39.46 | $38.16 | 686200 |
| 2024-01-04 | 39.33 | $38.77 | 444514 |
| 2024-01-03 | 39.15 | $39.45 | 599300 |
| 2024-01-02 | 38.95 | $41.12 | 530800 |
| 2023-12-29 | 38.67 | $41.57 | 614343 |
| 2023-12-28 | 38.31 | $42.31 | 589700 |
| 2023-12-27 | 37.91 | $42.35 | 671927 |
| 2023-12-26 | 37.50 | $42.07 | 598500 |
| 2023-12-22 | 37.10 | $41.17 | 346608 |
| 2023-12-21 | 36.77 | $40.41 | 393848 |
| 2023-12-20 | 36.46 | $39.73 | 431136 |
| 2023-12-19 | 36.19 | $40.61 | 479400 |
| 2023-12-18 | 35.92 | $39.32 | 547313 |
| 2023-12-15 | 35.69 | $39.52 | 1.3M |
| 2023-12-14 | 35.42 | $39.36 | 596439 |
| 2023-12-13 | 35.17 | $37.94 | 751039 |
| 2023-12-12 | 34.97 | $36.17 | 368942 |
| 2023-12-11 | 34.77 | $36.55 | 278200 |
| 2023-12-08 | 34.58 | $36.42 | 259100 |
| 2023-12-07 | 34.35 | $36.22 | 383825 |
| 2023-12-06 | 34.16 | $35.50 | 468016 |
| 2023-12-05 | 34.02 | $35.21 | 541114 |
| 2023-12-04 | 33.88 | $35.38 | 336036 |
| 2023-12-01 | 33.81 | $35.51 | 446800 |
| 2023-11-30 | 33.63 | $34.35 | 534802 |
| 2023-11-29 | 33.48 | $34.35 | 416242 |
| 2023-11-28 | 33.34 | $34.17 | 340211 |
| 2023-11-27 | 33.21 | $34.16 | 374122 |
| 2023-11-24 | 33.06 | $34.42 | 828128 |
| 2023-11-22 | 32.92 | $34.22 | 366703 |
| 2023-11-21 | 32.77 | $34.46 | 465433 |
| 2023-11-20 | 32.65 | $35.19 | 445800 |
| 2023-11-17 | 32.48 | $34.72 | 497436 |
| 2023-11-16 | 32.34 | $34.10 | 525227 |
| 2023-11-15 | 32.25 | $34.40 | 444235 |
| 2023-11-14 | 32.14 | $33.86 | 581800 |
| 2023-11-13 | 32.14 | $32.25 | 494439 |
| 2023-11-10 | 32.18 | $32.65 | 346129 |
| 2023-11-09 | 32.19 | $31.88 | 373400 |
| 2023-11-08 | 32.23 | $32.51 | 318536 |
| 2023-11-07 | 32.30 | $32.51 | 675129 |
| 2023-11-06 | 32.36 | $32.44 | 542900 |
| 2023-11-03 | 32.39 | $33.97 | 646143 |
| 2023-11-02 | 32.37 | $31.89 | 1.0M |
| 2023-11-01 | 32.46 | $31.45 | 393910 |
| 2023-10-31 | 32.62 | $31.62 | 254110 |
| 2023-10-30 | 32.76 | $31.53 | 277800 |
| 2023-10-27 | 32.93 | $31.18 | 293000 |
| 2023-10-26 | 33.13 | $31.52 | 297100 |
| 2023-10-25 | 33.33 | $31.30 | 384000 |
| 2023-10-24 | 33.52 | $31.98 | 439300 |
| 2023-10-23 | 33.66 | $31.75 | 555139 |
| 2023-10-20 | 33.86 | $32.03 | 525225 |
| 2023-10-19 | 34.03 | $32.18 | 474122 |
| 2023-10-18 | 34.20 | $32.39 | 348800 |
| 2023-10-17 | 34.41 | $33.69 | 801700 |
| 2023-10-16 | 34.59 | $33.07 | 337364 |
| 2023-10-13 | 34.81 | $32.91 | 322512 |
| 2023-10-12 | 35.08 | $32.62 | 371932 |
| 2023-10-11 | 35.35 | $34.06 | 390300 |
| 2023-10-10 | 35.50 | $33.56 | 535800 |
| 2023-10-09 | 35.71 | $33.05 | 319600 |
| 2023-10-06 | 35.95 | $33.64 | 767400 |
| 2023-10-05 | 36.15 | $33.72 | 407646 |
| 2023-10-04 | 36.37 | $34.57 | 498830 |
| 2023-10-03 | 36.59 | $34.49 | 525031 |
| 2023-10-02 | 36.83 | $34.79 | 455827 |
| 2023-09-29 | 37.11 | $35.32 | 327975 |
| 2023-09-28 | 37.35 | $35.57 | 323604 |
| 2023-09-27 | 37.58 | $35.07 | 341400 |
| 2023-09-26 | 37.81 | $34.65 | 315100 |
| 2023-09-25 | 38.00 | $35.73 | 282646 |
| 2023-09-22 | 38.10 | $35.43 | 298713 |
| 2023-09-21 | 38.18 | $35.75 | 343800 |
| 2023-09-20 | 38.27 | $36.58 | 258532 |
| 2023-09-19 | 38.31 | $37.17 | 309800 |
| 2023-09-18 | 38.28 | $37.49 | 303600 |
| 2023-09-15 | 38.25 | $38.31 | 1.5M |
| 2023-09-14 | 38.19 | $38.03 | 415300 |
| 2023-09-13 | 38.12 | $37.02 | 380424 |
| 2023-09-12 | 38.13 | $37.75 | 279337 |
| 2023-09-11 | 38.16 | $37.89 | 405400 |
| 2023-09-08 | 38.21 | $37.63 | 318800 |
| 2023-09-07 | 38.27 | $38.06 | 438200 |
| 2023-09-06 | 38.32 | $39.07 | 330800 |
| 2023-09-05 | 38.33 | $39.22 | 354541 |
| 2023-09-01 | 38.36 | $40.48 | 415025 |
| 2023-08-31 | 38.30 | $40.11 | 371600 |
| 2023-08-30 | 38.26 | $40.08 | 398100 |
| 2023-08-29 | 38.26 | $39.69 | 345034 |
| 2023-08-28 | 38.31 | $38.59 | 381408 |
| 2023-08-25 | 38.41 | $37.74 | 335915 |
| 2023-08-24 | 38.53 | $36.96 | 308100 |
| 2023-08-23 | 38.68 | $37.44 | 254200 |
| 2023-08-22 | 38.90 | $37.40 | 335000 |
| 2023-08-21 | 39.12 | $36.72 | 322000 |
| 2023-08-18 | 39.33 | $36.85 | 368600 |
| 2023-08-17 | 39.53 | $37.07 | 366908 |
| 2023-08-16 | 39.73 | $36.59 | 326424 |
| 2023-08-15 | 39.98 | $37.34 | 251544 |
| 2023-08-14 | 40.14 | $38.32 | 270132 |
| 2023-08-11 | 40.24 | $38.78 | 387500 |
| 2023-08-10 | 40.31 | $38.91 | 429500 |
| 2023-08-09 | 40.44 | $39.00 | 310600 |
| 2023-08-08 | 40.53 | $39.39 | 409801 |
| 2023-08-07 | 40.57 | $39.81 | 285300 |
| 2023-08-04 | 40.60 | $39.19 | 310241 |
| 2023-08-03 | 40.65 | $39.26 | 333300 |
| 2023-08-02 | 40.63 | $40.13 | 300745 |
| 2023-08-01 | 40.58 | $40.80 | 379800 |
| 2023-07-31 | 40.60 | $40.53 | 519519 |
| 2023-07-28 | 40.62 | $40.13 | 761100 |
| 2023-07-27 | 40.63 | $40.00 | 1.3M |
| 2023-07-26 | 40.61 | $41.86 | 718933 |
| 2023-07-25 | 40.49 | $41.74 | 627000 |
| 2023-07-24 | 40.37 | $40.88 | 525700 |
| 2023-07-21 | 40.25 | $40.93 | 484428 |
| 2023-07-20 | 40.15 | $41.09 | 650035 |
| 2023-07-19 | 40.05 | $41.42 | 565721 |
| 2023-07-18 | 39.96 | $40.60 | 693600 |
| 2023-07-17 | 39.94 | $40.25 | 394440 |
| 2023-07-14 | 39.94 | $40.34 | 746800 |
| 2023-07-13 | 39.92 | $41.38 | 484300 |
| 2023-07-12 | 39.87 | $40.92 | 582700 |
| 2023-07-11 | 39.80 | $40.23 | 530906 |
| 2023-07-10 | 39.75 | $40.32 | 501800 |
| 2023-07-07 | 39.72 | $40.24 | 575722 |
| 2023-07-06 | 39.74 | $38.71 | 552664 |
| 2023-07-05 | 39.81 | $39.27 | 411644 |
| 2023-07-03 | 39.79 | $41.10 | 316700 |
| 2023-06-30 | 39.70 | $40.90 | 563853 |
| 2023-06-29 | 39.50 | $40.39 | 569700 |
| 2023-06-28 | 39.30 | $39.64 | 265000 |
| 2023-06-27 | 39.20 | $39.42 | 328200 |
| 2023-06-26 | 39.13 | $39.28 | 444700 |
| 2023-06-23 | 39.05 | $38.64 | 2.6M |
| 2023-06-22 | 39.05 | $38.81 | 400400 |
| 2023-06-21 | 39.05 | $39.14 | 460600 |
| 2023-06-20 | 39.06 | $39.70 | 514337 |
| 2023-06-16 | 39.02 | $40.15 | 1.0M |
| 2023-06-15 | 38.99 | $40.25 | 448207 |
| 2023-06-14 | 38.95 | $39.95 | 633000 |
| 2023-06-13 | 38.89 | $40.42 | 457100 |
| 2023-06-12 | 38.84 | $39.39 | 383827 |
| 2023-06-09 | 38.80 | $39.26 | 382200 |
| 2023-06-08 | 38.77 | $39.80 | 664137 |
| 2023-06-07 | 38.71 | $40.54 | 485437 |
| 2023-06-06 | 38.60 | $40.07 | 595800 |
| 2023-06-05 | 38.53 | $38.87 | 420327 |
| 2023-06-02 | 38.51 | $39.44 | 386900 |
| 2023-06-01 | 38.39 | $36.76 | 340126 |
| 2023-05-31 | 38.45 | $36.50 | 567500 |
| 2023-05-30 | 38.53 | $37.60 | 369000 |
| 2023-05-26 | 38.59 | $38.05 | 234827 |
| 2023-05-25 | 38.61 | $37.73 | 316300 |
| 2023-05-24 | 38.62 | $38.51 | 358300 |
| 2023-05-23 | 38.55 | $38.90 | 238400 |
| 2023-05-22 | 38.48 | $39.28 | 254100 |
| 2023-05-19 | 38.49 | $38.95 | 385800 |
| 2023-05-18 | 38.49 | $39.48 | 335500 |
| 2023-05-17 | 38.49 | $39.50 | 482200 |
| 2023-05-16 | 38.53 | $38.73 | 355740 |
| 2023-05-15 | 38.62 | $39.41 | 283600 |
| 2023-05-12 | 38.68 | $38.62 | 346100 |
| 2023-05-11 | 38.76 | $38.63 | 410001 |
| 2023-05-10 | 38.86 | $38.72 | 513806 |
| 2023-05-09 | 38.94 | $38.21 | 402700 |
| 2023-05-08 | 39.05 | $38.75 | 297100 |
| 2023-05-05 | 39.13 | $38.49 | 413409 |
| 2023-05-04 | 39.19 | $37.00 | 513900 |
| 2023-05-03 | 39.33 | $37.86 | 606928 |
| 2023-05-02 | 39.43 | $38.14 | 524426 |
| 2023-05-01 | 39.58 | $38.76 | 429000 |
| 2023-04-28 | 39.70 | $38.51 | 451721 |
| 2023-04-27 | 39.79 | $37.88 | 228700 |
| 2023-04-26 | 39.90 | $37.12 | 298500 |
| 2023-04-25 | 40.02 | $37.58 | 273300 |
| 2023-04-24 | 40.08 | $39.40 | 170222 |
| 2023-04-21 | 40.04 | $39.08 | 255627 |
| 2023-04-20 | 39.99 | $39.46 | 280142 |
| 2023-04-19 | 39.92 | $40.30 | 432000 |
| 2023-04-18 | 39.88 | $40.43 | 406108 |
| 2023-04-17 | 39.79 | $40.66 | 216917 |
| 2023-04-14 | 39.66 | $40.31 | 330700 |
| 2023-04-13 | 39.58 | $40.62 | 431900 |
| 2023-04-12 | 39.45 | $40.14 | 369848 |
| 2023-04-11 | 39.44 | $40.59 | 545916 |
| 2023-04-10 | 39.34 | $40.28 | 489000 |
| 2023-04-06 | 39.30 | $39.77 | 393000 |
| 2023-04-05 | 39.36 | $39.66 | 323304 |
| 2023-04-04 | 39.49 | $39.96 | 451900 |
| 2023-04-03 | 39.58 | $40.99 | 455403 |
| 2023-03-31 | 39.68 | $41.16 | 532748 |
| 2023-03-30 | 39.84 | $40.39 | 370600 |
| 2023-03-29 | 40.02 | $40.15 | 619300 |
| 2023-03-28 | 40.21 | $39.45 | 479500 |
| 2023-03-27 | 40.42 | $38.79 | 280235 |
| 2023-03-24 | 40.64 | $38.68 | 437342 |
| 2023-03-23 | 40.84 | $38.01 | 411300 |
| 2023-03-22 | 41.05 | $38.12 | 538581 |
| 2023-03-21 | 41.24 | $39.44 | 450400 |
| 2023-03-20 | 41.33 | $38.72 | 483511 |
| 2023-03-17 | 41.54 | $38.02 | 1.9M |
| 2023-03-16 | 41.74 | $38.71 | 563874 |
| 2023-03-15 | 41.93 | $37.91 | 748139 |
| 2023-03-14 | 41.97 | $39.92 | 791507 |
| 2023-03-13 | 41.91 | $38.60 | 589600 |
| 2023-03-10 | 41.88 | $39.63 | 628100 |
| 2023-03-09 | 41.81 | $40.94 | 373600 |
| 2023-03-08 | 41.75 | $42.15 | 318600 |
| 2023-03-07 | 41.69 | $41.91 | 286947 |
| 2023-03-06 | 41.61 | $42.89 | 375220 |
| 2023-03-03 | 41.54 | $44.41 | 409849 |
| 2023-03-02 | 41.45 | $43.97 | 311121 |
| 2023-03-01 | 41.31 | $43.86 | 495424 |
| 2023-02-28 | 41.14 | $43.63 | 565148 |
| 2023-02-27 | 40.94 | $43.26 | 489300 |
| 2023-02-24 | 40.76 | $42.75 | 540707 |
| 2023-02-23 | 40.61 | $42.06 | 361800 |
| 2023-02-22 | 40.46 | $41.98 | 551039 |
| 2023-02-21 | 40.32 | $41.27 | 503208 |
| 2023-02-17 | 40.22 | $42.93 | 612100 |
| 2023-02-16 | 40.01 | $42.07 | 815100 |
| 2023-02-15 | 39.77 | $42.42 | 998536 |
| 2023-02-14 | 39.54 | $38.66 | 1.1M |
| 2023-02-13 | 39.51 | $38.89 | 494632 |
| 2023-02-10 | 39.50 | $37.88 | 464513 |
| 2023-02-09 | 39.51 | $38.26 | 346628 |
| 2023-02-08 | 39.52 | $39.78 | 314100 |
| 2023-02-07 | 39.46 | $40.90 | 356906 |
| 2023-02-06 | 39.31 | $40.42 | 358248 |
| 2023-02-03 | 39.18 | $41.39 | 505400 |
| 2023-02-02 | 38.91 | $42.60 | 436300 |
| 2023-02-01 | 38.56 | $41.15 | 306300 |
| 2023-01-31 | 38.20 | $40.52 | 463600 |
| 2023-01-30 | 37.86 | $39.52 | 295229 |
| 2023-01-27 | 37.59 | $39.84 | 184000 |
| 2023-01-26 | 37.24 | $39.58 | 269100 |
| 2023-01-25 | 36.95 | $39.08 | 298600 |
| 2023-01-24 | 36.68 | $39.18 | 323011 |
| 2023-01-23 | 36.37 | $39.38 | 407440 |
| 2023-01-20 | 36.11 | $38.59 | 318600 |
| 2023-01-19 | 35.85 | $37.27 | 513900 |
| 2023-01-18 | 35.61 | $37.86 | 274223 |
| 2023-01-17 | 35.39 | $38.17 | 290821 |
| 2023-01-13 | 35.15 | $38.59 | 345500 |
| 2023-01-12 | 34.96 | $38.13 | 854908 |
| 2023-01-11 | 34.81 | $38.54 | 378101 |
| 2023-01-10 | 34.62 | $38.47 | 433600 |
| 2023-01-09 | 34.41 | $37.84 | 804038 |
| 2023-01-06 | 34.22 | $37.87 | 611300 |
| 2023-01-05 | 34.01 | $35.95 | 765829 |
| 2023-01-04 | 33.90 | $35.65 | 668600 |
| 2023-01-03 | 33.85 | $33.97 | 628400 |
| 2022-12-30 | 33.93 | $33.76 | 417836 |
| 2022-12-29 | 34.00 | $34.07 | 436600 |
| 2022-12-28 | 34.03 | $32.77 | 559100 |
| 2022-12-27 | 34.05 | $33.79 | 353100 |
| 2022-12-23 | 34.00 | $33.72 | 250836 |
| 2022-12-22 | 34.01 | $32.93 | 678431 |
| 2022-12-21 | 34.06 | $34.32 | 459030 |
| 2022-12-20 | 34.01 | $33.24 | 454900 |
| 2022-12-19 | 33.93 | $32.59 | 496000 |
| 2022-12-16 | 33.93 | $33.47 | 2.2M |
| 2022-12-15 | 33.86 | $33.35 | 511300 |
| 2022-12-14 | 33.84 | $34.71 | 562205 |
| 2022-12-13 | 33.77 | $35.26 | 795532 |
| 2022-12-12 | 33.69 | $34.70 | 632310 |
| 2022-12-09 | 33.63 | $34.30 | 567825 |
| 2022-12-08 | 33.52 | $33.88 | 468246 |
| 2022-12-07 | 33.28 | $33.73 | 428906 |
| 2022-12-06 | 33.06 | $33.72 | 603300 |
| 2022-12-05 | 32.84 | $34.63 | 671372 |
| 2022-12-02 | 32.54 | $35.64 | 735600 |
| 2022-12-01 | 32.17 | $35.16 | 536309 |
| 2022-11-30 | 31.83 | $34.61 | 718826 |
| 2022-11-29 | 31.85 | $33.32 | 411500 |
| 2022-11-28 | 31.90 | $32.73 | 422600 |
| 2022-11-25 | 32.00 | $33.90 | 208421 |
| 2022-11-23 | 32.01 | $33.90 | 493700 |
| 2022-11-22 | 32.03 | $33.30 | 681200 |
| 2022-11-21 | 32.06 | $31.77 | 376313 |
| 2022-11-18 | 32.12 | $32.54 | 350300 |
| 2022-11-17 | 32.15 | $32.03 | 699100 |
| 2022-11-16 | 32.16 | $32.89 | 628921 |
| 2022-11-15 | 32.16 | $33.41 | 636100 |
| 2022-11-14 | 32.18 | $33.59 | 1.2M |
| 2022-11-11 | 32.15 | $33.50 | 1.0M |
| 2022-11-10 | 32.05 | $32.20 | 1.0M |
| 2022-11-09 | 31.98 | $29.01 | 665020 |
| 2022-11-08 | 32.05 | $29.33 | 634335 |
| 2022-11-07 | 32.09 | $29.32 | 1.0M |
| 2022-11-04 | 32.15 | $28.72 | 1.3M |
| 2022-11-03 | 32.25 | $28.08 | 1.5M |
| 2022-11-02 | 32.46 | $28.39 | 1.9M |
| 2022-11-01 | 32.70 | $34.99 | 486944 |
| 2022-10-31 | 32.64 | $34.49 | 515700 |
| 2022-10-28 | 32.54 | $34.62 | 547100 |
| 2022-10-27 | 32.32 | $34.17 | 368400 |
| 2022-10-26 | 32.14 | $34.18 | 411920 |
| 2022-10-25 | 32.01 | $33.99 | 639000 |
| 2022-10-24 | 31.86 | $32.99 | 393900 |
| 2022-10-21 | 31.86 | $33.07 | 396900 |
| 2022-10-20 | 31.91 | $32.23 | 534800 |
| 2022-10-19 | 32.06 | $32.89 | 448504 |
| 2022-10-18 | 32.19 | $33.91 | 620036 |
| 2022-10-17 | 32.33 | $33.01 | 738300 |
| 2022-10-14 | 32.57 | $31.43 | 813800 |
| 2022-10-13 | 32.84 | $30.79 | 1.2M |
| 2022-10-12 | 33.20 | $30.34 | 786700 |
| 2022-10-11 | 33.63 | $30.27 | 880900 |
| 2022-10-10 | 34.14 | $30.47 | 651329 |
| 2022-10-07 | 34.78 | $30.68 | 516300 |
| 2022-10-06 | 35.42 | $32.37 | 532827 |
| 2022-10-05 | 35.92 | $33.04 | 519100 |
| 2022-10-04 | 36.35 | $33.90 | 780949 |
| 2022-10-03 | 36.65 | $32.38 | 766048 |
| 2022-09-30 | 37.17 | $30.30 | 876503 |
| 2022-09-29 | 37.82 | $30.62 | 1.5M |
| 2022-09-28 | 38.48 | $31.56 | 1.2M |
| 2022-09-27 | 39.11 | $31.04 | 1.2M |
| 2022-09-26 | 39.77 | $32.93 | 652600 |
| 2022-09-23 | 40.38 | $33.99 | 578300 |
| 2022-09-22 | 41.03 | $35.29 | 518100 |
| 2022-09-21 | 41.56 | $35.47 | 836700 |
| 2022-09-20 | 42.10 | $36.73 | 459200 |
| 2022-09-19 | 42.55 | $37.88 | 576512 |
| 2022-09-16 | 43.04 | $36.78 | 2.2M |
| 2022-09-15 | 43.60 | $38.04 | 672100 |
| 2022-09-14 | 44.08 | $38.82 | 720100 |
| 2022-09-13 | 44.62 | $40.59 | 442700 |
| 2022-09-12 | 45.05 | $43.23 | 416200 |
| 2022-09-09 | 45.34 | $43.34 | 408800 |
| 2022-09-08 | 45.42 | $42.37 | 532549 |
| 2022-09-07 | 45.59 | $41.78 | 479600 |
| 2022-09-06 | 45.70 | $39.89 | 1.3M |
| 2022-09-02 | 45.91 | $42.75 | 515800 |
| 2022-09-01 | 45.95 | $43.27 | 353700 |
| 2022-08-31 | 45.94 | $43.83 | 316703 |
| 2022-08-30 | 45.90 | $44.19 | 248003 |
| 2022-08-29 | 45.79 | $44.32 | 240000 |
| 2022-08-26 | 45.72 | $45.00 | 203800 |
| 2022-08-25 | 45.63 | $47.09 | 226500 |
| 2022-08-24 | 45.43 | $45.89 | 281900 |
| 2022-08-23 | 45.29 | $46.19 | 324600 |
| 2022-08-22 | 45.06 | $45.77 | 672021 |
| 2022-08-19 | 44.96 | $47.64 | 272834 |
| 2022-08-18 | 44.73 | $48.02 | 252000 |
| 2022-08-17 | 44.48 | $47.67 | 303100 |
| 2022-08-16 | 44.24 | $49.53 | 352814 |
| 2022-08-15 | 43.90 | $49.22 | 441815 |
| 2022-08-12 | 43.47 | $48.95 | 944300 |
| 2022-08-11 | 43.03 | $44.97 | 586539 |
| 2022-08-10 | 42.74 | $45.76 | 524648 |
| 2022-08-09 | 42.41 | $44.07 | 451100 |
| 2022-08-08 | 42.17 | $44.05 | 483800 |
| 2022-08-05 | 41.93 | $43.55 | 424808 |
| 2022-08-04 | 41.71 | $43.13 | 413849 |
| 2022-08-03 | 41.54 | $42.94 | 254800 |
| 2022-08-02 | 41.30 | $42.05 | 279900 |
| 2022-08-01 | 41.12 | $42.93 | 336023 |
| 2022-07-29 | 40.94 | $43.15 | 346700 |
| 2022-07-28 | 40.78 | $43.08 | 445145 |
| 2022-07-27 | 40.66 | $43.22 | 505200 |
| 2022-07-26 | 40.56 | $41.56 | 562700 |
| 2022-07-25 | 40.57 | $43.66 | 444430 |
| 2022-07-22 | 40.54 | $43.02 | 246400 |
| 2022-07-21 | 40.41 | $43.13 | 261949 |
| 2022-07-20 | 40.31 | $42.77 | 264300 |
| 2022-07-19 | 40.22 | $42.79 | 333916 |
| 2022-07-18 | 40.13 | $40.55 | 290823 |
| 2022-07-15 | 40.11 | $40.28 | 326300 |
| 2022-07-14 | 40.33 | $39.11 | 298200 |
| 2022-07-13 | 40.59 | $39.22 | 290048 |
| 2022-07-12 | 40.88 | $39.25 | 281300 |
| 2022-07-11 | 41.27 | $39.11 | 286100 |
| 2022-07-08 | 41.83 | $39.20 | 461500 |
| 2022-07-07 | 42.40 | $39.68 | 523200 |
| 2022-07-06 | 43.04 | $38.26 | 450023 |
| 2022-07-05 | 43.69 | $38.48 | 505000 |
| 2022-07-01 | 44.31 | $39.22 | 485001 |
| 2022-06-30 | 44.91 | $40.08 | 645431 |
| 2022-06-29 | 45.34 | $40.66 | 577500 |
| 2022-06-28 | 45.77 | $41.20 | 715837 |
| 2022-06-27 | 46.19 | $41.77 | 494300 |
| 2022-06-24 | 46.55 | $42.98 | 2.9M |
| 2022-06-23 | 46.81 | $40.52 | 739000 |
| 2022-06-22 | 47.13 | $40.98 | 528900 |
| 2022-06-21 | 47.46 | $41.08 | 519200 |
| 2022-06-17 | 47.74 | $40.89 | 749707 |
| 2022-06-16 | 48.05 | $40.29 | 715000 |
| 2022-06-15 | 48.39 | $44.52 | 335437 |
| 2022-06-14 | 48.58 | $44.45 | 335300 |
| 2022-06-13 | 48.68 | $44.92 | 393800 |
| 2022-06-10 | 48.78 | $47.16 | 300100 |
| 2022-06-09 | 48.72 | $50.27 | 247500 |
| 2022-06-08 | 48.50 | $50.67 | 216049 |
| 2022-06-07 | 48.30 | $52.32 | 276800 |
| 2022-06-06 | 48.07 | $51.40 | 361600 |
| 2022-06-03 | 47.94 | $50.89 | 262244 |
| 2022-06-02 | 47.89 | $51.18 | 254900 |
| 2022-06-01 | 47.92 | $48.68 | 227700 |
| 2022-05-31 | 47.98 | $49.20 | 360412 |
| 2022-05-27 | 47.98 | $49.72 | 320900 |
| 2022-05-26 | 47.96 | $48.89 | 483000 |
| 2022-05-25 | 48.03 | $48.11 | 400330 |
| 2022-05-24 | 48.13 | $46.93 | 471500 |
| 2022-05-23 | 48.29 | $47.70 | 416307 |
| 2022-05-20 | 48.49 | $46.65 | 333538 |
| 2022-05-19 | 48.74 | $46.95 | 390200 |
| 2022-05-18 | 49.04 | $47.21 | 452647 |
| 2022-05-17 | 49.37 | $48.23 | 240900 |
| 2022-05-16 | 49.35 | $46.47 | 285600 |
| 2022-05-13 | 49.37 | $46.93 | 295500 |
| 2022-05-12 | 49.35 | $46.05 | 519300 |
| 2022-05-11 | 49.40 | $45.78 | 587300 |
| 2022-05-10 | 49.41 | $46.67 | 369130 |
| 2022-05-09 | 49.38 | $47.71 | 315016 |
| 2022-05-06 | 49.26 | $48.75 | 402700 |
| 2022-05-05 | 49.12 | $49.92 | 334520 |
| 2022-05-04 | 48.93 | $51.90 | 330900 |
| 2022-05-03 | 48.71 | $49.90 | 275900 |
| 2022-05-02 | 48.64 | $49.13 | 428743 |
| 2022-04-29 | 48.62 | $49.24 | 491603 |
| 2022-04-28 | 48.56 | $50.41 | 322036 |
| 2022-04-27 | 48.51 | $50.03 | 442618 |
| 2022-04-26 | 48.55 | $50.10 | 583536 |
| 2022-04-25 | 48.49 | $51.74 | 597444 |
| 2022-04-22 | 48.37 | $51.58 | 664600 |
| 2022-04-21 | 48.28 | $53.14 | 639831 |
| 2022-04-20 | 48.11 | $53.76 | 1.2M |
| 2022-04-19 | 47.96 | $47.88 | 363300 |
| 2022-04-18 | 48.12 | $46.72 | 241800 |
| 2022-04-14 | 48.35 | $46.55 | 265002 |
| 2022-04-13 | 48.60 | $47.02 | 246100 |
| 2022-04-12 | 48.79 | $46.14 | 268325 |
| 2022-04-11 | 48.91 | $46.00 | 365421 |
| 2022-04-08 | 49.03 | $45.34 | 318600 |
| 2022-04-07 | 49.21 | $45.90 | 485000 |
| 2022-04-06 | 49.37 | $46.04 | 533200 |
| 2022-04-05 | 49.53 | $47.59 | 338800 |
| 2022-04-04 | 49.48 | $48.50 | 446600 |
| 2022-04-01 | 49.41 | $48.69 | 551342 |
| 2022-03-31 | 49.49 | $48.00 | 681533 |
| 2022-03-30 | 49.68 | $49.39 | 457800 |
| 2022-03-29 | 49.81 | $50.82 | 646120 |
| 2022-03-28 | 49.79 | $49.00 | 436005 |
| 2022-03-25 | 49.96 | $49.39 | 436700 |
| 2022-03-24 | 50.14 | $49.64 | 353200 |
| 2022-03-23 | 50.17 | $49.73 | 323045 |
| 2022-03-22 | 50.24 | $50.88 | 728300 |
| 2022-03-21 | 50.32 | $51.15 | 568400 |
| 2022-03-18 | 50.39 | $51.20 | 1.1M |
| 2022-03-17 | 50.52 | $51.60 | 373539 |
| 2022-03-16 | 50.69 | $50.77 | 445821 |
| 2022-03-15 | 50.91 | $48.60 | 419400 |
| 2022-03-14 | 51.12 | $48.42 | 410200 |
| 2022-03-11 | 51.33 | $48.92 | 321716 |
| 2022-03-10 | 51.50 | $49.08 | 255949 |
| 2022-03-09 | 51.70 | $49.26 | 408200 |
| 2022-03-08 | 51.78 | $46.65 | 476412 |
| 2022-03-07 | 51.89 | $46.99 | 387938 |
| 2022-03-04 | 51.95 | $50.22 | 417000 |
| 2022-03-03 | 51.91 | $51.84 | 296900 |
| 2022-03-02 | 51.85 | $52.13 | 394023 |
| 2022-03-01 | 51.77 | $50.32 | 592629 |
| 2022-02-28 | 51.75 | $52.39 | 480700 |
| 2022-02-25 | 51.60 | $52.92 | 314932 |
| 2022-02-24 | 51.45 | $50.32 | 449022 |
| 2022-02-23 | 51.48 | $51.17 | 240639 |
| 2022-02-22 | 51.48 | $52.39 | 452100 |
| 2022-02-18 | 51.46 | $52.55 | 385200 |
| 2022-02-17 | 51.36 | $53.84 | 274538 |
| 2022-02-16 | 51.25 | $55.01 | 273528 |
| 2022-02-15 | 51.15 | $55.26 | 510800 |
| 2022-02-14 | 51.08 | $52.64 | 595233 |
| 2022-02-11 | 51.20 | $52.64 | 522424 |
| 2022-02-10 | 51.32 | $52.42 | 685022 |
| 2022-02-09 | 51.45 | $53.03 | 680125 |
| 2022-02-08 | 51.58 | $50.94 | 740300 |
| 2022-02-07 | 51.76 | $48.76 | 533929 |
| 2022-02-04 | 52.13 | $48.27 | 382102 |
| 2022-02-03 | 52.52 | $49.34 | 241811 |
| 2022-02-02 | 52.87 | $50.64 | 353000 |
| 2022-02-01 | 53.21 | $50.62 | 425547 |
| 2022-01-31 | 53.51 | $49.77 | 722000 |
| 2022-01-28 | 53.82 | $49.45 | 352528 |
| 2022-01-27 | 54.13 | $49.93 | 395900 |
| 2022-01-26 | 54.48 | $50.89 | 358525 |
| 2022-01-25 | 54.75 | $51.23 | 367500 |
| 2022-01-24 | 54.99 | $51.87 | 525300 |
| 2022-01-21 | 55.13 | $50.64 | 345747 |
| 2022-01-20 | 55.32 | $51.73 | 417213 |
| 2022-01-19 | 55.42 | $52.85 | 379700 |
| 2022-01-18 | 55.36 | $54.01 | 305400 |
| 2022-01-14 | 55.31 | $54.93 | 250318 |
| 2022-01-13 | 55.20 | $54.98 | 495900 |
| 2022-01-12 | 55.13 | $55.21 | 436928 |
| 2022-01-11 | 55.05 | $55.48 | 310032 |
| 2022-01-10 | 54.96 | $54.67 | 329416 |
| 2022-01-07 | 55.02 | $56.04 | 363000 |
| 2022-01-06 | 54.97 | $56.21 | 264835 |
| 2022-01-05 | 54.98 | $56.16 | 374032 |
| 2022-01-04 | 55.01 | $57.58 | 329800 |
| 2022-01-03 | 54.98 | $56.51 | 575532 |
| 2021-12-31 | 54.95 | $55.95 | 309644 |
| 2021-12-30 | 55.01 | $55.73 | 261200 |
| 2021-12-29 | 54.94 | $56.93 | 336400 |
| 2021-12-28 | 54.85 | $56.22 | 331723 |
| 2021-12-27 | 54.91 | $56.08 | 381542 |
| 2021-12-23 | 54.97 | $54.76 | 188300 |
| 2021-12-22 | 55.21 | $54.41 | 285700 |
| 2021-12-21 | 55.49 | $53.65 | 369741 |
| 2021-12-20 | 55.80 | $51.62 | 520200 |
| 2021-12-17 | 56.22 | $52.99 | 2.0M |
| 2021-12-16 | 56.61 | $52.87 | 877600 |
| 2021-12-15 | 57.01 | $53.59 | 745400 |
| 2021-12-14 | 57.38 | $53.59 | 908100 |
| 2021-12-13 | 57.68 | $53.73 | 451000 |
| 2021-12-10 | 57.95 | $55.77 | 540800 |
| 2021-12-09 | 58.11 | $55.08 | 474900 |
| 2021-12-08 | 58.26 | $56.34 | 869200 |
| 2021-12-07 | 58.39 | $56.83 | 627938 |
| 2021-12-06 | 58.47 | $56.91 | 598800 |
| 2021-12-03 | 58.52 | $56.01 | 398550 |
| 2021-12-02 | 58.59 | $57.08 | 514027 |
| 2021-12-01 | 58.52 | $54.41 | 441900 |
| 2021-11-30 | 58.55 | $55.01 | 452268 |
| 2021-11-29 | 58.56 | $57.44 | 363843 |
| 2021-11-26 | 58.38 | $57.40 | 261500 |
| 2021-11-24 | 58.26 | $59.41 | 245232 |
| 2021-11-23 | 57.97 | $60.09 | 360638 |
| 2021-11-22 | 57.76 | $59.73 | 295216 |
| 2021-11-19 | 57.56 | $60.02 | 273020 |
| 2021-11-18 | 57.23 | $60.85 | 456300 |
| 2021-11-17 | 56.82 | $60.92 | 347600 |
| 2021-11-16 | 56.39 | $60.91 | 369700 |
| 2021-11-15 | 55.90 | $59.58 | 307000 |
| 2021-11-12 | 55.47 | $59.17 | 292331 |
| 2021-11-11 | 55.07 | $59.09 | 265220 |
| 2021-11-10 | 54.60 | $57.95 | 449417 |
| 2021-11-09 | 54.11 | $58.91 | 405614 |
| 2021-11-08 | 53.57 | $58.53 | 359500 |
| 2021-11-05 | 53.04 | $57.87 | 341725 |
| 2021-11-04 | 52.55 | $57.48 | 372533 |
| 2021-11-03 | 52.09 | $55.66 | 397622 |
| 2021-11-02 | 51.67 | $54.99 | 490513 |
| 2021-11-01 | 51.32 | $55.23 | 536300 |
| 2021-10-29 | 50.92 | $53.88 | 608100 |
| 2021-10-28 | 50.57 | $55.00 | 404541 |
| 2021-10-27 | 50.14 | $53.49 | 492200 |
| 2021-10-26 | 49.83 | $55.95 | 466607 |
| 2021-10-25 | 49.39 | $55.75 | 423031 |
| 2021-10-22 | 48.99 | $53.46 | 321100 |
| 2021-10-21 | 48.65 | $52.55 | 303900 |
| 2021-10-20 | 48.37 | $52.31 | 271637 |
| 2021-10-19 | 48.03 | $51.15 | 335100 |
| 2021-10-18 | 47.70 | $51.01 | 295337 |
| 2021-10-15 | 47.40 | $51.17 | 430126 |
| 2021-10-14 | 47.13 | $49.66 | 230429 |
| 2021-10-13 | 47.00 | $48.11 | 149700 |
| 2021-10-12 | 46.98 | $48.11 | 203300 |
| 2021-10-11 | 46.92 | $47.93 | 143500 |
| 2021-10-08 | 46.91 | $48.15 | 168900 |
| 2021-10-07 | 46.87 | $48.31 | 328300 |
| 2021-10-06 | 46.84 | $47.12 | 286800 |
| 2021-10-05 | 46.86 | $48.06 | 282800 |
| 2021-10-04 | 46.88 | $47.17 | 336900 |
| 2021-10-01 | 47.00 | $47.01 | 427500 |
| 2021-09-30 | 47.16 | $46.35 | 439000 |
| 2021-09-29 | 47.36 | $47.29 | 227122 |
| 2021-09-28 | 47.60 | $47.08 | 302908 |
| 2021-09-27 | 47.86 | $47.76 | 372600 |
| 2021-09-24 | 48.10 | $46.67 | 202444 |
| 2021-09-23 | 48.31 | $46.95 | 296900 |
| 2021-09-22 | 48.48 | $45.51 | 308800 |
| 2021-09-21 | 48.71 | $44.54 | 299400 |
| 2021-09-20 | 48.95 | $45.04 | 382700 |
| 2021-09-17 | 49.13 | $45.82 | 1.3M |
| 2021-09-16 | 49.22 | $46.97 | 319000 |
| 2021-09-15 | 49.34 | $47.75 | 302527 |
| 2021-09-14 | 49.41 | $46.99 | 270046 |
| 2021-09-13 | 49.53 | $47.69 | 186647 |
| 2021-09-10 | 49.64 | $47.28 | 264800 |
| 2021-09-09 | 49.75 | $47.83 | 363816 |
| 2021-09-08 | 49.80 | $47.37 | 388340 |
| 2021-09-07 | 49.86 | $48.46 | 251200 |
| 2021-09-03 | 49.81 | $49.67 | 227100 |
| 2021-09-02 | 49.72 | $50.13 | 342800 |
| 2021-09-01 | 49.55 | $50.49 | 368700 |
| 2021-08-31 | 49.34 | $52.09 | 324800 |
| 2021-08-30 | 49.13 | $52.18 | 276306 |
| 2021-08-27 | 48.90 | $52.49 | 426828 |
| 2021-08-26 | 48.70 | $50.85 | 425700 |
| 2021-08-25 | 48.59 | $50.46 | 260600 |
| 2021-08-24 | 48.46 | $50.00 | 215622 |
| 2021-08-23 | 48.36 | $49.51 | 246718 |
| 2021-08-20 | 48.29 | $48.54 | 276200 |
| 2021-08-19 | 48.26 | $47.59 | 468443 |
| 2021-08-18 | 48.24 | $49.43 | 468603 |
| 2021-08-17 | 48.13 | $49.14 | 417300 |
| 2021-08-16 | 48.00 | $49.48 | 347553 |
| 2021-08-13 | 47.78 | $49.90 | 234000 |
| 2021-08-12 | 47.59 | $49.38 | 314716 |
| 2021-08-11 | 47.50 | $48.92 | 277400 |
| 2021-08-10 | 47.42 | $48.43 | 226034 |
| 2021-08-09 | 47.37 | $47.45 | 169041 |
| 2021-08-06 | 47.41 | $47.90 | 216200 |
| 2021-08-05 | 47.42 | $46.81 | 239500 |
| 2021-08-04 | 47.40 | $46.16 | 268448 |
| 2021-08-03 | 47.46 | $48.03 | 324934 |
| 2021-08-02 | 47.39 | $47.44 | 317329 |
| 2021-07-30 | 47.45 | $48.52 | 488800 |
| 2021-07-29 | 47.49 | $48.72 | 362927 |
| 2021-07-28 | 47.51 | $47.94 | 447327 |
| 2021-07-27 | 47.52 | $47.85 | 253100 |
| 2021-07-26 | 47.55 | $48.09 | 375800 |
| 2021-07-23 | 47.59 | $47.95 | 203800 |
| 2021-07-22 | 47.63 | $47.16 | 370341 |
| 2021-07-21 | 47.73 | $47.25 | 542814 |
| 2021-07-20 | 47.81 | $46.56 | 493000 |
| 2021-07-19 | 47.92 | $45.06 | 376008 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
36.60
2026-07-16
Close Price
$38.07
Vol: 905557
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
29.82
Average
41.04
Maximum
58.09
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 36.60 | $38.07 | 905557 |
| 2026-07-15 | 36.45 | $35.86 | 523600 |
| 2026-07-14 | 36.51 | $35.81 | 549000 |
| 2026-07-13 | 36.58 | $35.57 | 538700 |
| 2026-07-10 | 36.69 | $36.03 | 849048 |
| 2026-07-09 | 36.76 | $35.98 | 678011 |
| 2026-07-08 | 36.84 | $35.73 | 1.3M |
| 2026-07-07 | 36.96 | $38.10 | 1.4M |
| 2026-07-06 | 36.84 | $38.89 | 1.5M |
| 2026-07-02 | 36.62 | $37.31 | 713836 |
| 2026-07-01 | 36.55 | $36.82 | 839900 |
| 2026-06-30 | 36.52 | $36.96 | 798311 |
| 2026-06-29 | 36.47 | $36.84 | 1.1M |
| 2026-06-26 | 36.43 | $37.91 | 3.0M |
| 2026-06-25 | 36.28 | $37.00 | 1.3M |
| 2026-06-24 | 36.20 | $36.82 | 993500 |
| 2026-06-23 | 36.14 | $35.77 | 786800 |
| 2026-06-22 | 36.18 | $37.28 | 919504 |
| 2026-06-18 | 36.06 | $37.66 | 1.4M |
| 2026-06-17 | 35.89 | $36.86 | 929099 |
| 2026-06-16 | 35.79 | $37.67 | 976343 |
| 2026-06-15 | 35.59 | $37.54 | 1.1M |
| 2026-06-12 | 35.39 | $37.76 | 1.0M |
| 2026-06-11 | 35.14 | $36.52 | 917108 |
| 2026-06-10 | 34.99 | $34.97 | 993100 |
| 2026-06-09 | 34.99 | $35.45 | 844400 |
| 2026-06-08 | 34.95 | $34.49 | 1.1M |
| 2026-06-05 | 35.00 | $33.94 | 487504 |
| 2026-06-04 | 35.11 | $34.14 | 578327 |
| 2026-06-03 | 35.21 | $34.50 | 637500 |
| 2026-06-02 | 35.28 | $35.21 | 494705 |
| 2026-06-01 | 35.29 | $34.61 | 825700 |
| 2026-05-29 | 35.36 | $35.42 | 619612 |
| 2026-05-28 | 35.36 | $36.18 | 594200 |
| 2026-05-27 | 35.27 | $36.23 | 635516 |
| 2026-05-26 | 35.17 | $35.29 | 1.3M |
| 2026-05-22 | 35.15 | $34.31 | 625800 |
| 2026-05-21 | 35.24 | $34.12 | 730700 |
| 2026-05-20 | 35.36 | $33.82 | 687800 |
| 2026-05-19 | 35.52 | $32.64 | 786927 |
| 2026-05-18 | 35.83 | $33.55 | 916300 |
| 2026-05-15 | 36.07 | $33.77 | 646845 |
| 2026-05-14 | 36.31 | $34.76 | 1.2M |
| 2026-05-13 | 36.47 | $34.33 | 1.3M |
| 2026-05-12 | 36.70 | $35.26 | 625334 |
| 2026-05-11 | 36.85 | $35.99 | 806000 |
| 2026-05-08 | 36.94 | $36.89 | 992000 |
| 2026-05-07 | 36.94 | $36.52 | 761200 |
| 2026-05-06 | 36.99 | $37.84 | 766700 |
| 2026-05-05 | 36.90 | $37.15 | 781502 |
| 2026-05-04 | 36.87 | $35.61 | 609375 |
| 2026-05-01 | 37.01 | $36.76 | 452700 |
| 2026-04-30 | 37.03 | $37.08 | 511715 |
| 2026-04-29 | 37.03 | $36.18 | 333600 |
| 2026-04-28 | 37.12 | $36.87 | 338102 |
| 2026-04-27 | 37.14 | $37.16 | 438500 |
| 2026-04-24 | 37.14 | $37.56 | 387245 |
| 2026-04-23 | 37.10 | $37.09 | 406000 |
| 2026-04-22 | 37.10 | $37.25 | 445800 |
| 2026-04-21 | 37.08 | $38.08 | 476546 |
| 2026-04-20 | 36.97 | $38.50 | 338725 |
| 2026-04-17 | 36.81 | $38.55 | 575145 |
| 2026-04-16 | 36.63 | $37.63 | 640327 |
| 2026-04-15 | 36.53 | $37.51 | 682900 |
| 2026-04-14 | 36.42 | $37.92 | 489600 |
| 2026-04-13 | 36.27 | $37.79 | 459031 |
| 2026-04-10 | 36.10 | $38.21 | 589846 |
| 2026-04-09 | 35.88 | $37.45 | 399317 |
| 2026-04-08 | 35.72 | $37.05 | 787808 |
| 2026-04-07 | 35.58 | $34.72 | 667500 |
| 2026-04-06 | 35.67 | $34.72 | 697014 |
| 2026-04-02 | 35.77 | $35.07 | 588400 |
| 2026-04-01 | 35.84 | $36.40 | 654022 |
| 2026-03-31 | 35.78 | $36.30 | 614700 |
| 2026-03-30 | 35.73 | $35.54 | 870436 |
| 2026-03-27 | 35.75 | $35.55 | 670437 |
| 2026-03-26 | 35.77 | $36.23 | 892000 |
| 2026-03-25 | 35.72 | $36.27 | 1.3M |
| 2026-03-24 | 35.66 | $34.32 | 678236 |
| 2026-03-23 | 35.80 | $33.46 | 859300 |
| 2026-03-20 | 36.05 | $31.91 | 1.6M |
| 2026-03-19 | 36.49 | $32.04 | 1.6M |
| 2026-03-18 | 36.96 | $32.91 | 857400 |
| 2026-03-17 | 37.38 | $34.09 | 748200 |
| 2026-03-16 | 37.73 | $34.35 | 763008 |
| 2026-03-13 | 38.08 | $34.28 | 766200 |
| 2026-03-12 | 38.48 | $34.53 | 766846 |
| 2026-03-11 | 38.90 | $35.45 | 528460 |
| 2026-03-10 | 39.26 | $35.95 | 477813 |
| 2026-03-09 | 39.61 | $36.62 | 757035 |
| 2026-03-06 | 39.93 | $36.59 | 879172 |
| 2026-03-05 | 40.28 | $39.04 | 792229 |
| 2026-03-04 | 40.41 | $39.90 | 666839 |
| 2026-03-03 | 40.46 | $40.05 | 570500 |
| 2026-03-02 | 40.50 | $40.88 | 614416 |
| 2026-02-27 | 40.47 | $41.07 | 818000 |
| 2026-02-26 | 40.40 | $41.11 | 901046 |
| 2026-02-25 | 40.33 | $41.66 | 712028 |
| 2026-02-24 | 40.19 | $42.30 | 552330 |
| 2026-02-23 | 39.96 | $42.11 | 771300 |
| 2026-02-20 | 39.74 | $42.57 | 604707 |
| 2026-02-19 | 39.44 | $42.51 | 710443 |
| 2026-02-18 | 39.12 | $43.28 | 929700 |
| 2026-02-17 | 38.68 | $43.04 | 943300 |
| 2026-02-13 | 38.22 | $42.75 | 1.2M |
| 2026-02-12 | 37.74 | $41.84 | 1.9M |
| 2026-02-11 | 37.31 | $40.87 | 1.3M |
| 2026-02-10 | 36.94 | $40.08 | 595026 |
| 2026-02-09 | 36.61 | $39.01 | 552947 |
| 2026-02-06 | 36.35 | $38.76 | 795805 |
| 2026-02-05 | 36.10 | $38.31 | 718600 |
| 2026-02-04 | 35.87 | $39.22 | 949521 |
| 2026-02-03 | 35.51 | $37.40 | 796888 |
| 2026-02-02 | 35.32 | $36.55 | 844210 |
| 2026-01-30 | 35.19 | $36.15 | 2.6M |
| 2026-01-29 | 35.08 | $36.01 | 1.0M |
| 2026-01-28 | 34.99 | $36.16 | 934600 |
| 2026-01-27 | 34.86 | $36.71 | 650400 |
| 2026-01-26 | 34.67 | $36.95 | 1.0M |
| 2026-01-23 | 34.43 | $37.40 | 801200 |
| 2026-01-22 | 34.11 | $37.64 | 905033 |
| 2026-01-21 | 33.74 | $36.86 | 816300 |
| 2026-01-20 | 33.42 | $35.76 | 1.3M |
| 2026-01-16 | 33.17 | $35.65 | 1.2M |
| 2026-01-15 | 32.91 | $36.00 | 1.2M |
| 2026-01-14 | 32.58 | $34.98 | 668112 |
| 2026-01-13 | 32.33 | $34.68 | 565221 |
| 2026-01-12 | 32.08 | $34.34 | 633100 |
| 2026-01-09 | 31.84 | $34.29 | 919742 |
| 2026-01-08 | 31.59 | $33.01 | 841400 |
| 2026-01-07 | 31.44 | $32.25 | 465900 |
| 2026-01-06 | 31.35 | $32.99 | 914700 |
| 2026-01-05 | 31.18 | $31.95 | 845000 |
| 2026-01-02 | 31.10 | $31.71 | 956915 |
| 2025-12-31 | 31.03 | $31.24 | 528015 |
| 2025-12-30 | 31.01 | $31.50 | 441727 |
| 2025-12-29 | 30.96 | $31.62 | 390546 |
| 2025-12-26 | 30.89 | $31.77 | 487000 |
| 2025-12-24 | 30.80 | $31.36 | 242149 |
| 2025-12-23 | 30.74 | $31.18 | 1.1M |
| 2025-12-22 | 30.69 | $31.34 | 577318 |
| 2025-12-19 | 30.63 | $31.09 | 1.7M |
| 2025-12-18 | 30.58 | $31.10 | 1.0M |
| 2025-12-17 | 30.52 | $30.77 | 890213 |
| 2025-12-16 | 30.50 | $30.50 | 856141 |
| 2025-12-15 | 30.50 | $30.48 | 1.1M |
| 2025-12-12 | 30.50 | $30.96 | 682200 |
| 2025-12-11 | 30.45 | $31.51 | 732011 |
| 2025-12-10 | 30.34 | $31.12 | 1.6M |
| 2025-12-09 | 30.26 | $30.25 | 560742 |
| 2025-12-08 | 30.26 | $29.98 | 791100 |
| 2025-12-05 | 30.29 | $30.69 | 624400 |
| 2025-12-04 | 30.24 | $30.94 | 548521 |
| 2025-12-03 | 30.17 | $31.31 | 766700 |
| 2025-12-02 | 30.05 | $30.19 | 640900 |
| 2025-12-01 | 30.04 | $30.61 | 526300 |
| 2025-11-28 | 29.97 | $30.59 | 197200 |
| 2025-11-26 | 29.91 | $30.37 | 518500 |
| 2025-11-25 | 29.86 | $30.28 | 614022 |
| 2025-11-24 | 29.82 | $29.29 | 639521 |
| 2025-11-21 | 29.87 | $29.29 | 834500 |
| 2025-11-20 | 29.93 | $27.48 | 907465 |
| 2025-11-19 | 30.19 | $28.16 | 975000 |
| 2025-11-18 | 30.41 | $28.31 | 946629 |
| 2025-11-17 | 30.63 | $28.24 | 758100 |
| 2025-11-14 | 30.88 | $29.29 | 1.1M |
| 2025-11-13 | 31.05 | $30.15 | 875544 |
| 2025-11-12 | 31.14 | $29.46 | 807800 |
| 2025-11-11 | 31.32 | $29.81 | 584646 |
| 2025-11-10 | 31.48 | $29.63 | 734300 |
| 2025-11-07 | 31.67 | $29.70 | 840200 |
| 2025-11-06 | 31.88 | $30.17 | 688800 |
| 2025-11-05 | 32.06 | $31.29 | 1.8M |
| 2025-11-04 | 32.14 | $31.29 | 957800 |
| 2025-11-03 | 32.23 | $32.08 | 638400 |
| 2025-10-31 | 32.24 | $32.07 | 537932 |
| 2025-10-30 | 32.26 | $31.53 | 564100 |
| 2025-10-29 | 32.34 | $31.89 | 537800 |
| 2025-10-28 | 32.39 | $32.60 | 482700 |
| 2025-10-27 | 32.36 | $32.65 | 357433 |
| 2025-10-24 | 32.33 | $32.63 | 463442 |
| 2025-10-23 | 32.30 | $32.54 | 545100 |
| 2025-10-22 | 32.28 | $31.80 | 333843 |
| 2025-10-21 | 32.33 | $32.09 | 391700 |
| 2025-10-20 | 32.35 | $31.93 | 369100 |
| 2025-10-17 | 32.40 | $31.36 | 367300 |
| 2025-10-16 | 32.51 | $31.17 | 522000 |
| 2025-10-15 | 32.65 | $31.21 | 598300 |
| 2025-10-14 | 32.80 | $31.25 | 641436 |
| 2025-10-13 | 32.96 | $31.04 | 429411 |
| 2025-10-10 | 33.16 | $30.37 | 486500 |
| 2025-10-09 | 33.46 | $31.62 | 510000 |
| 2025-10-08 | 33.65 | $32.10 | 333465 |
| 2025-10-07 | 33.81 | $31.97 | 484700 |
| 2025-10-06 | 34.01 | $32.56 | 559420 |
| 2025-10-03 | 34.16 | $32.79 | 389625 |
| 2025-10-02 | 34.30 | $32.58 | 513227 |
| 2025-10-01 | 34.49 | $32.05 | 437749 |
| 2025-09-30 | 34.74 | $32.95 | 731100 |
| 2025-09-29 | 34.93 | $32.60 | 531400 |
| 2025-09-26 | 35.18 | $32.84 | 747235 |
| 2025-09-25 | 35.42 | $32.56 | 568844 |
| 2025-09-24 | 35.72 | $33.73 | 562243 |
| 2025-09-23 | 35.93 | $34.39 | 536800 |
| 2025-09-22 | 36.10 | $34.74 | 515900 |
| 2025-09-19 | 36.24 | $35.14 | 1.2M |
| 2025-09-18 | 36.36 | $36.33 | 603133 |
| 2025-09-17 | 36.36 | $35.89 | 684408 |
| 2025-09-16 | 36.41 | $35.77 | 437170 |
| 2025-09-15 | 36.47 | $35.85 | 387400 |
| 2025-09-12 | 36.54 | $36.20 | 458100 |
| 2025-09-11 | 36.58 | $37.59 | 422000 |
| 2025-09-10 | 36.47 | $36.48 | 347727 |
| 2025-09-09 | 36.47 | $36.98 | 487748 |
| 2025-09-08 | 36.41 | $37.86 | 405011 |
| 2025-09-05 | 36.26 | $37.72 | 592442 |
| 2025-09-04 | 36.11 | $37.30 | 339800 |
| 2025-09-03 | 35.98 | $36.57 | 415824 |
| 2025-09-02 | 35.92 | $36.63 | 332435 |
| 2025-08-29 | 35.85 | $37.40 | 507700 |
| 2025-08-28 | 35.68 | $37.23 | 466113 |
| 2025-08-27 | 35.52 | $37.53 | 483208 |
| 2025-08-26 | 35.31 | $37.16 | 879931 |
| 2025-08-25 | 35.12 | $37.66 | 901131 |
| 2025-08-22 | 34.85 | $37.52 | 608436 |
| 2025-08-21 | 34.57 | $35.35 | 394300 |
| 2025-08-20 | 34.48 | $35.48 | 454509 |
| 2025-08-19 | 34.38 | $36.00 | 517500 |
| 2025-08-18 | 34.21 | $35.76 | 552400 |
| 2025-08-15 | 34.05 | $35.45 | 594820 |
| 2025-08-14 | 33.90 | $36.10 | 624835 |
| 2025-08-13 | 33.67 | $36.26 | 823449 |
| 2025-08-12 | 33.39 | $33.91 | 545626 |
| 2025-08-11 | 33.34 | $32.82 | 639700 |
| 2025-08-08 | 33.39 | $32.86 | 630225 |
| 2025-08-07 | 33.45 | $33.19 | 761245 |
| 2025-08-06 | 33.48 | $33.33 | 914408 |
| 2025-08-05 | 33.49 | $34.18 | 969400 |
| 2025-08-04 | 33.42 | $34.00 | 1.0M |
| 2025-08-01 | 33.36 | $33.79 | 1.8M |
| 2025-07-31 | 33.31 | $31.57 | 996246 |
| 2025-07-30 | 33.49 | $31.73 | 814137 |
| 2025-07-29 | 33.68 | $33.08 | 664900 |
| 2025-07-28 | 33.74 | $33.64 | 458441 |
| 2025-07-25 | 33.75 | $33.97 | 557200 |
| 2025-07-24 | 33.73 | $33.57 | 716000 |
| 2025-07-23 | 33.75 | $34.25 | 943009 |
| 2025-07-22 | 33.70 | $33.50 | 625500 |
| 2025-07-21 | 33.72 | $33.03 | 818447 |
| 2025-07-18 | 33.79 | $32.50 | 681617 |
| 2025-07-17 | 33.92 | $33.14 | 899900 |
| 2025-07-16 | 34.01 | $33.08 | 790508 |
| 2025-07-15 | 34.10 | $33.04 | 554220 |
| 2025-07-14 | 34.22 | $33.59 | 721500 |
| 2025-07-11 | 34.28 | $34.21 | 893617 |
| 2025-07-10 | 34.29 | $34.93 | 707648 |
| 2025-07-09 | 34.22 | $34.65 | 1.4M |
| 2025-07-08 | 34.18 | $33.76 | 891012 |
| 2025-07-07 | 34.22 | $33.15 | 516715 |
| 2025-07-03 | 34.33 | $34.43 | 321800 |
| 2025-07-02 | 34.32 | $34.42 | 920000 |
| 2025-07-01 | 34.31 | $33.49 | 1.1M |
| 2025-06-30 | 34.40 | $32.31 | 919632 |
| 2025-06-27 | 34.62 | $32.84 | 2.0M |
| 2025-06-26 | 34.81 | $33.05 | 810902 |
| 2025-06-25 | 34.99 | $32.78 | 943200 |
| 2025-06-24 | 35.23 | $33.96 | 709100 |
| 2025-06-23 | 35.36 | $33.64 | 764118 |
| 2025-06-20 | 35.54 | $33.44 | 849704 |
| 2025-06-18 | 35.76 | $34.17 | 600724 |
| 2025-06-17 | 35.93 | $34.04 | 633200 |
| 2025-06-16 | 36.13 | $34.93 | 873114 |
| 2025-06-13 | 36.26 | $34.30 | 624100 |
| 2025-06-12 | 36.46 | $35.72 | 701837 |
| 2025-06-11 | 36.54 | $36.06 | 1.0M |
| 2025-06-10 | 36.59 | $37.59 | 535600 |
| 2025-06-09 | 36.49 | $37.57 | 356537 |
| 2025-06-06 | 36.37 | $37.04 | 400500 |
| 2025-06-05 | 36.30 | $36.33 | 451785 |
| 2025-06-04 | 36.30 | $36.47 | 393332 |
| 2025-06-03 | 36.28 | $36.58 | 465500 |
| 2025-06-02 | 36.25 | $35.85 | 359849 |
| 2025-05-30 | 36.29 | $36.13 | 612500 |
| 2025-05-29 | 36.31 | $36.56 | 316636 |
| 2025-05-28 | 36.28 | $36.34 | 371778 |
| 2025-05-27 | 36.27 | $37.28 | 426427 |
| 2025-05-23 | 36.17 | $35.88 | 408241 |
| 2025-05-22 | 36.20 | $36.14 | 421600 |
| 2025-05-21 | 36.20 | $36.02 | 386900 |
| 2025-05-20 | 36.22 | $37.33 | 284700 |
| 2025-05-19 | 36.11 | $37.41 | 292830 |
| 2025-05-16 | 35.97 | $37.78 | 511039 |
| 2025-05-15 | 35.78 | $37.99 | 437900 |
| 2025-05-14 | 35.55 | $38.03 | 497423 |
| 2025-05-13 | 35.28 | $38.79 | 644915 |
| 2025-05-12 | 34.92 | $39.01 | 658546 |
| 2025-05-09 | 34.48 | $36.80 | 483700 |
| 2025-05-08 | 34.24 | $37.33 | 1.0M |
| 2025-05-07 | 33.92 | $36.12 | 989135 |
| 2025-05-06 | 33.68 | $35.47 | 1.2M |
| 2025-05-05 | 33.50 | $34.00 | 1.1M |
| 2025-05-02 | 33.44 | $34.20 | 410100 |
| 2025-05-01 | 33.36 | $33.42 | 487400 |
| 2025-04-30 | 33.36 | $33.31 | 555216 |
| 2025-04-29 | 33.36 | $33.48 | 390100 |
| 2025-04-28 | 33.35 | $33.28 | 518273 |
| 2025-04-25 | 33.36 | $33.34 | 361900 |
| 2025-04-24 | 33.36 | $33.68 | 493000 |
| 2025-04-23 | 33.32 | $32.67 | 643247 |
| 2025-04-22 | 33.39 | $32.11 | 497915 |
| 2025-04-21 | 33.53 | $30.78 | 400937 |
| 2025-04-17 | 33.82 | $31.20 | 580916 |
| 2025-04-16 | 34.09 | $30.81 | 582607 |
| 2025-04-15 | 34.44 | $31.63 | 665930 |
| 2025-04-14 | 34.73 | $31.76 | 738024 |
| 2025-04-11 | 35.05 | $31.13 | 710526 |
| 2025-04-10 | 35.46 | $30.53 | 1.0M |
| 2025-04-09 | 35.98 | $32.89 | 1.5M |
| 2025-04-08 | 36.30 | $28.93 | 1.6M |
| 2025-04-07 | 37.08 | $29.85 | 1.5M |
| 2025-04-04 | 37.84 | $30.43 | 1.6M |
| 2025-04-03 | 38.62 | $32.50 | 1.4M |
| 2025-04-02 | 39.27 | $37.87 | 595520 |
| 2025-04-01 | 39.41 | $36.88 | 702800 |
| 2025-03-31 | 39.68 | $37.16 | 495800 |
| 2025-03-28 | 39.95 | $36.91 | 563830 |
| 2025-03-27 | 40.27 | $38.33 | 546618 |
| 2025-03-26 | 40.47 | $39.23 | 384500 |
| 2025-03-25 | 40.60 | $39.47 | 626100 |
| 2025-03-24 | 40.72 | $39.71 | 735800 |
| 2025-03-21 | 40.82 | $38.39 | 1.4M |
| 2025-03-20 | 41.08 | $39.65 | 600333 |
| 2025-03-19 | 41.23 | $40.48 | 706001 |
| 2025-03-18 | 41.31 | $40.19 | 529930 |
| 2025-03-17 | 41.43 | $40.65 | 595718 |
| 2025-03-14 | 41.51 | $40.29 | 644600 |
| 2025-03-13 | 41.64 | $39.49 | 382409 |
| 2025-03-12 | 41.86 | $40.13 | 486400 |
| 2025-03-11 | 42.05 | $40.26 | 565813 |
| 2025-03-10 | 42.24 | $40.64 | 830718 |
| 2025-03-07 | 42.40 | $41.80 | 1.1M |
| 2025-03-06 | 42.47 | $42.60 | 875149 |
| 2025-03-05 | 42.45 | $42.02 | 656322 |
| 2025-03-04 | 42.50 | $40.35 | 629500 |
| 2025-03-03 | 42.72 | $41.23 | 553300 |
| 2025-02-28 | 42.88 | $42.77 | 563727 |
| 2025-02-27 | 42.89 | $42.09 | 515500 |
| 2025-02-26 | 42.98 | $42.80 | 422500 |
| 2025-02-25 | 43.00 | $43.20 | 613400 |
| 2025-02-24 | 42.98 | $43.34 | 644604 |
| 2025-02-21 | 42.94 | $43.40 | 1.3M |
| 2025-02-20 | 42.89 | $43.98 | 692000 |
| 2025-02-19 | 42.77 | $43.91 | 713500 |
| 2025-02-18 | 42.65 | $44.21 | 757000 |
| 2025-02-14 | 42.49 | $42.99 | 775739 |
| 2025-02-13 | 42.44 | $42.95 | 1.2M |
| 2025-02-12 | 42.38 | $41.74 | 605144 |
| 2025-02-11 | 42.45 | $42.31 | 364005 |
| 2025-02-10 | 42.47 | $42.02 | 465530 |
| 2025-02-07 | 42.51 | $42.10 | 493500 |
| 2025-02-06 | 42.56 | $42.62 | 606402 |
| 2025-02-05 | 42.55 | $42.70 | 500547 |
| 2025-02-04 | 42.53 | $43.14 | 436328 |
| 2025-02-03 | 42.47 | $42.30 | 532226 |
| 2025-01-31 | 42.49 | $42.90 | 692724 |
| 2025-01-30 | 42.44 | $43.85 | 732100 |
| 2025-01-29 | 42.30 | $42.93 | 543200 |
| 2025-01-28 | 42.23 | $42.77 | 514430 |
| 2025-01-27 | 42.17 | $43.16 | 494800 |
| 2025-01-24 | 42.07 | $42.66 | 441948 |
| 2025-01-23 | 42.01 | $42.96 | 490400 |
| 2025-01-22 | 41.91 | $42.32 | 301921 |
| 2025-01-21 | 41.86 | $43.18 | 389142 |
| 2025-01-17 | 41.72 | $42.44 | 462642 |
| 2025-01-16 | 41.65 | $41.53 | 494400 |
| 2025-01-15 | 41.66 | $41.57 | 542327 |
| 2025-01-14 | 41.67 | $40.15 | 398934 |
| 2025-01-13 | 41.83 | $39.94 | 510743 |
| 2025-01-10 | 42.03 | $38.16 | 569700 |
| 2025-01-08 | 42.44 | $38.79 | 378023 |
| 2025-01-07 | 42.82 | $39.37 | 645468 |
| 2025-01-06 | 43.18 | $39.62 | 504910 |
| 2025-01-03 | 43.56 | $39.29 | 671227 |
| 2025-01-02 | 44.01 | $40.26 | 807400 |
| 2024-12-31 | 44.40 | $40.86 | 631009 |
| 2024-12-30 | 44.77 | $40.12 | 512320 |
| 2024-12-27 | 45.26 | $40.45 | 409045 |
| 2024-12-26 | 45.77 | $41.37 | 485700 |
| 2024-12-24 | 46.23 | $41.38 | 194000 |
| 2024-12-23 | 46.74 | $41.00 | 527335 |
| 2024-12-20 | 47.35 | $41.50 | 1.4M |
| 2024-12-19 | 47.96 | $41.69 | 737243 |
| 2024-12-18 | 48.62 | $42.37 | 1.1M |
| 2024-12-17 | 49.28 | $45.92 | 969300 |
| 2024-12-16 | 49.64 | $46.89 | 586700 |
| 2024-12-13 | 49.93 | $47.52 | 449800 |
| 2024-12-12 | 50.18 | $48.32 | 342300 |
| 2024-12-11 | 50.37 | $49.16 | 543700 |
| 2024-12-10 | 50.50 | $49.32 | 525427 |
| 2024-12-09 | 50.63 | $49.78 | 513700 |
| 2024-12-06 | 50.72 | $49.86 | 416100 |
| 2024-12-05 | 50.81 | $49.91 | 570551 |
| 2024-12-04 | 50.90 | $50.44 | 911723 |
| 2024-12-03 | 50.95 | $51.34 | 363900 |
| 2024-12-02 | 50.91 | $51.57 | 414500 |
| 2024-11-29 | 50.84 | $51.25 | 270700 |
| 2024-11-27 | 50.80 | $51.28 | 493100 |
| 2024-11-26 | 50.74 | $52.50 | 535200 |
| 2024-11-25 | 50.56 | $53.17 | 653828 |
| 2024-11-22 | 50.28 | $52.28 | 417000 |
| 2024-11-21 | 50.07 | $51.17 | 414500 |
| 2024-11-20 | 49.96 | $49.82 | 341900 |
| 2024-11-19 | 49.97 | $49.89 | 584804 |
| 2024-11-18 | 49.98 | $50.73 | 468321 |
| 2024-11-15 | 49.90 | $50.64 | 363407 |
| 2024-11-14 | 49.83 | $51.15 | 449627 |
| 2024-11-13 | 49.69 | $51.53 | 469226 |
| 2024-11-12 | 49.49 | $51.08 | 436700 |
| 2024-11-11 | 49.33 | $52.11 | 357535 |
| 2024-11-08 | 49.03 | $51.56 | 536413 |
| 2024-11-07 | 48.77 | $51.45 | 695226 |
| 2024-11-06 | 48.49 | $50.94 | 999000 |
| 2024-11-05 | 48.23 | $48.19 | 521445 |
| 2024-11-04 | 48.23 | $46.67 | 477300 |
| 2024-11-01 | 48.40 | $46.14 | 683143 |
| 2024-10-31 | 48.63 | $46.61 | 1.1M |
| 2024-10-30 | 48.85 | $48.52 | 669608 |
| 2024-10-29 | 48.88 | $48.96 | 481427 |
| 2024-10-28 | 48.87 | $48.92 | 308842 |
| 2024-10-25 | 48.87 | $48.01 | 364100 |
| 2024-10-24 | 48.96 | $48.06 | 423500 |
| 2024-10-23 | 49.05 | $47.87 | 379610 |
| 2024-10-22 | 49.18 | $48.33 | 287335 |
| 2024-10-21 | 49.27 | $48.92 | 412710 |
| 2024-10-18 | 49.30 | $50.35 | 553829 |
| 2024-10-17 | 49.19 | $51.28 | 508943 |
| 2024-10-16 | 48.97 | $50.94 | 739300 |
| 2024-10-15 | 48.77 | $49.91 | 370921 |
| 2024-10-14 | 48.65 | $49.80 | 530314 |
| 2024-10-11 | 48.52 | $48.51 | 336728 |
| 2024-10-10 | 48.52 | $47.97 | 384110 |
| 2024-10-09 | 48.58 | $48.69 | 387181 |
| 2024-10-08 | 48.57 | $48.25 | 326735 |
| 2024-10-07 | 48.61 | $48.93 | 272700 |
| 2024-10-04 | 48.57 | $49.14 | 314929 |
| 2024-10-03 | 48.51 | $48.38 | 265100 |
| 2024-10-02 | 48.53 | $49.28 | 223600 |
| 2024-10-01 | 48.45 | $49.63 | 314832 |
| 2024-09-30 | 48.32 | $50.32 | 289200 |
| 2024-09-27 | 48.11 | $50.41 | 420842 |
| 2024-09-26 | 47.87 | $50.82 | 426745 |
| 2024-09-25 | 47.56 | $49.38 | 347714 |
| 2024-09-24 | 47.37 | $49.66 | 378213 |
| 2024-09-23 | 47.13 | $48.67 | 552516 |
| 2024-09-20 | 46.96 | $48.10 | 1.3M |
| 2024-09-19 | 46.84 | $48.97 | 1.3M |
| 2024-09-18 | 46.62 | $47.63 | 423700 |
| 2024-09-17 | 46.51 | $47.60 | 302700 |
| 2024-09-16 | 46.40 | $47.10 | 376332 |
| 2024-09-13 | 46.33 | $47.12 | 510100 |
| 2024-09-12 | 46.24 | $45.97 | 322600 |
| 2024-09-11 | 46.27 | $45.64 | 432400 |
| 2024-09-10 | 46.34 | $45.00 | 525123 |
| 2024-09-09 | 46.48 | $44.63 | 571123 |
| 2024-09-06 | 46.67 | $45.14 | 438100 |
| 2024-09-05 | 46.84 | $46.26 | 922103 |
| 2024-09-04 | 46.90 | $46.87 | 347700 |
| 2024-09-03 | 46.90 | $47.32 | 375600 |
| 2024-08-30 | 46.85 | $49.13 | 507300 |
| 2024-08-29 | 46.61 | $48.82 | 225305 |
| 2024-08-28 | 46.38 | $48.25 | 328510 |
| 2024-08-27 | 46.19 | $48.51 | 296149 |
| 2024-08-26 | 45.94 | $48.64 | 343100 |
| 2024-08-23 | 45.66 | $48.59 | 375700 |
| 2024-08-22 | 45.35 | $46.73 | 264700 |
| 2024-08-21 | 45.20 | $46.74 | 269318 |
| 2024-08-20 | 45.04 | $45.82 | 331713 |
| 2024-08-19 | 44.96 | $46.69 | 239900 |
| 2024-08-16 | 44.78 | $46.35 | 279700 |
| 2024-08-15 | 44.61 | $46.23 | 337928 |
| 2024-08-14 | 44.44 | $44.84 | 331500 |
| 2024-08-13 | 44.40 | $45.27 | 476400 |
| 2024-08-12 | 44.31 | $44.81 | 458700 |
| 2024-08-09 | 44.25 | $44.72 | 442315 |
| 2024-08-08 | 44.20 | $44.98 | 449334 |
| 2024-08-07 | 44.12 | $43.43 | 733800 |
| 2024-08-06 | 44.20 | $44.87 | 1.2M |
| 2024-08-05 | 44.12 | $40.85 | 674400 |
| 2024-08-02 | 44.47 | $42.83 | 530948 |
| 2024-08-01 | 44.64 | $44.44 | 605900 |
| 2024-07-31 | 44.66 | $45.24 | 612900 |
| 2024-07-30 | 44.60 | $45.08 | 381030 |
| 2024-07-29 | 44.55 | $45.08 | 289800 |
| 2024-07-26 | 44.50 | $45.44 | 370648 |
| 2024-07-25 | 44.40 | $44.95 | 684315 |
| 2024-07-24 | 44.34 | $44.54 | 405226 |
| 2024-07-23 | 44.32 | $45.78 | 372042 |
| 2024-07-22 | 44.16 | $45.57 | 444000 |
| 2024-07-19 | 44.02 | $44.51 | 519500 |
| 2024-07-18 | 43.96 | $45.49 | 457100 |
| 2024-07-17 | 43.80 | $46.59 | 522800 |
| 2024-07-16 | 43.51 | $46.74 | 706124 |
| 2024-07-15 | 43.17 | $44.26 | 471300 |
| 2024-07-12 | 43.06 | $43.81 | 529500 |
| 2024-07-11 | 42.98 | $43.57 | 554000 |
| 2024-07-10 | 42.91 | $41.93 | 566901 |
| 2024-07-09 | 43.02 | $41.57 | 392946 |
| 2024-07-08 | 43.17 | $42.20 | 333800 |
| 2024-07-05 | 43.27 | $42.01 | 352912 |
| 2024-07-03 | 43.40 | $42.59 | 223418 |
| 2024-07-02 | 43.49 | $42.30 | 452605 |
| 2024-07-01 | 43.62 | $42.18 | 468972 |
| 2024-06-28 | 43.77 | $43.65 | 2.0M |
| 2024-06-27 | 43.78 | $43.19 | 245200 |
| 2024-06-26 | 43.84 | $43.16 | 592600 |
| 2024-06-25 | 43.91 | $42.76 | 557207 |
| 2024-06-24 | 44.03 | $43.78 | 452346 |
| 2024-06-21 | 44.06 | $43.83 | 823624 |
| 2024-06-20 | 44.08 | $43.66 | 441100 |
| 2024-06-18 | 44.13 | $43.68 | 487034 |
| 2024-06-17 | 44.18 | $43.44 | 437740 |
| 2024-06-14 | 44.25 | $42.87 | 354210 |
| 2024-06-13 | 44.40 | $43.81 | 191600 |
| 2024-06-12 | 44.46 | $44.77 | 369300 |
| 2024-06-11 | 44.43 | $43.95 | 333014 |
| 2024-06-10 | 44.48 | $44.03 | 343404 |
| 2024-06-07 | 44.53 | $44.06 | 244600 |
| 2024-06-06 | 44.58 | $45.07 | 382800 |
| 2024-06-05 | 44.53 | $44.95 | 368035 |
| 2024-06-04 | 44.48 | $43.93 | 508949 |
| 2024-06-03 | 44.54 | $43.87 | 340838 |
| 2024-05-31 | 44.61 | $44.68 | 383600 |
| 2024-05-30 | 44.60 | $44.20 | 259942 |
| 2024-05-29 | 44.64 | $43.74 | 209916 |
| 2024-05-28 | 44.74 | $44.60 | 297515 |
| 2024-05-24 | 44.75 | $44.98 | 272723 |
| 2024-05-23 | 44.73 | $44.40 | 366700 |
| 2024-05-22 | 44.76 | $44.76 | 230900 |
| 2024-05-21 | 44.76 | $45.59 | 268600 |
| 2024-05-20 | 44.68 | $45.58 | 334941 |
| 2024-05-17 | 44.58 | $46.06 | 436400 |
| 2024-05-16 | 44.43 | $45.66 | 427500 |
| 2024-05-15 | 44.30 | $45.77 | 351800 |
| 2024-05-14 | 44.14 | $45.33 | 379106 |
| 2024-05-13 | 44.02 | $45.53 | 375730 |
| 2024-05-10 | 43.86 | $45.48 | 337600 |
| 2024-05-09 | 43.69 | $45.60 | 573700 |
| 2024-05-08 | 43.48 | $45.12 | 574713 |
| 2024-05-07 | 43.31 | $46.32 | 874700 |
| 2024-05-06 | 43.00 | $44.45 | 457744 |
| 2024-05-03 | 42.84 | $44.16 | 305432 |
| 2024-05-02 | 42.70 | $43.94 | 477118 |
| 2024-05-01 | 42.57 | $42.98 | 439000 |
| 2024-04-30 | 42.53 | $42.42 | 544500 |
| 2024-04-29 | 42.54 | $43.30 | 459304 |
| 2024-04-26 | 42.46 | $43.22 | 326909 |
| 2024-04-25 | 42.38 | $42.79 | 563540 |
| 2024-04-24 | 42.34 | $43.26 | 924400 |
| 2024-04-23 | 42.24 | $43.31 | 372500 |
| 2024-04-22 | 42.13 | $42.94 | 592518 |
| 2024-04-19 | 42.05 | $42.52 | 615100 |
| 2024-04-18 | 42.00 | $42.36 | 851100 |
| 2024-04-17 | 41.96 | $42.13 | 1.1M |
| 2024-04-16 | 41.94 | $41.78 | 942800 |
| 2024-04-15 | 41.96 | $41.90 | 759800 |
| 2024-04-12 | 41.96 | $41.28 | 394401 |
| 2024-04-11 | 42.04 | $42.14 | 433400 |
| 2024-04-10 | 42.03 | $41.72 | 526000 |
| 2024-04-09 | 42.06 | $43.34 | 194900 |
| 2024-04-08 | 41.92 | $42.69 | 247646 |
| 2024-04-05 | 41.84 | $42.57 | 377114 |
| 2024-04-04 | 41.77 | $42.41 | 438919 |
| 2024-04-03 | 41.70 | $43.29 | 356028 |
| 2024-04-02 | 41.53 | $42.69 | 348200 |
| 2024-04-01 | 41.41 | $42.98 | 403200 |
| 2024-03-28 | 41.24 | $43.40 | 384200 |
| 2024-03-27 | 41.02 | $42.96 | 305500 |
| 2024-03-26 | 40.81 | $41.79 | 296820 |
| 2024-03-25 | 40.71 | $41.87 | 236044 |
| 2024-03-22 | 40.59 | $41.36 | 375800 |
| 2024-03-21 | 40.50 | $41.91 | 477626 |
| 2024-03-20 | 40.36 | $41.45 | 623466 |
| 2024-03-19 | 40.24 | $40.23 | 436208 |
| 2024-03-18 | 40.24 | $40.25 | 467033 |
| 2024-03-15 | 40.24 | $40.93 | 908500 |
| 2024-03-14 | 40.17 | $40.71 | 333644 |
| 2024-03-13 | 40.11 | $41.64 | 311203 |
| 2024-03-12 | 39.95 | $41.30 | 297800 |
| 2024-03-11 | 39.81 | $41.80 | 484949 |
| 2024-03-08 | 39.60 | $41.34 | 226600 |
| 2024-03-07 | 39.42 | $41.24 | 231600 |
| 2024-03-06 | 39.23 | $40.32 | 211700 |
| 2024-03-05 | 39.11 | $40.05 | 267840 |
| 2024-03-04 | 39.01 | $40.47 | 193525 |
| 2024-03-01 | 38.86 | $40.53 | 242400 |
| 2024-02-29 | 38.68 | $40.48 | 455512 |
| 2024-02-28 | 38.49 | $39.83 | 264000 |
| 2024-02-27 | 38.35 | $40.12 | 323027 |
| 2024-02-26 | 38.17 | $39.80 | 326600 |
| 2024-02-23 | 38.00 | $39.17 | 293600 |
| 2024-02-22 | 37.87 | $39.27 | 359238 |
| 2024-02-21 | 37.73 | $38.93 | 311900 |
| 2024-02-20 | 37.60 | $38.71 | 443826 |
| 2024-02-16 | 37.48 | $38.90 | 434700 |
| 2024-02-15 | 37.33 | $39.49 | 730632 |
| 2024-02-14 | 37.10 | $38.87 | 768019 |
| 2024-02-13 | 36.92 | $36.08 | 717247 |
| 2024-02-12 | 37.01 | $37.64 | 507546 |
| 2024-02-09 | 36.94 | $36.92 | 406514 |
| 2024-02-08 | 36.94 | $37.01 | 355000 |
| 2024-02-07 | 36.94 | $36.27 | 281849 |
| 2024-02-06 | 37.01 | $36.08 | 293122 |
| 2024-02-05 | 37.10 | $35.80 | 491400 |
| 2024-02-02 | 37.24 | $36.65 | 437000 |
| 2024-02-01 | 37.30 | $36.89 | 403403 |
| 2024-01-31 | 37.35 | $36.21 | 771503 |
| 2024-01-30 | 37.47 | $36.62 | 628800 |
| 2024-01-29 | 37.56 | $37.31 | 515200 |
| 2024-01-26 | 37.58 | $36.81 | 272700 |
| 2024-01-25 | 37.66 | $36.85 | 579431 |
| 2024-01-24 | 37.75 | $36.18 | 512705 |
| 2024-01-23 | 37.91 | $37.39 | 367240 |
| 2024-01-22 | 37.97 | $37.36 | 456216 |
| 2024-01-19 | 38.03 | $36.70 | 380400 |
| 2024-01-18 | 38.17 | $36.41 | 1.2M |
| 2024-01-17 | 38.36 | $36.73 | 281000 |
| 2024-01-16 | 38.53 | $37.06 | 385500 |
| 2024-01-12 | 38.68 | $37.45 | 259400 |
| 2024-01-11 | 38.81 | $37.82 | 317614 |
| 2024-01-10 | 38.92 | $38.11 | 335112 |
| 2024-01-09 | 39.00 | $37.84 | 656149 |
| 2024-01-08 | 39.12 | $38.55 | 571628 |
| 2024-01-05 | 39.18 | $38.16 | 686200 |
| 2024-01-04 | 39.29 | $38.77 | 444514 |
| 2024-01-03 | 39.35 | $39.45 | 599300 |
| 2024-01-02 | 39.34 | $41.12 | 530800 |
| 2023-12-29 | 39.15 | $41.57 | 614343 |
| 2023-12-28 | 38.89 | $42.31 | 589700 |
| 2023-12-27 | 38.54 | $42.35 | 671927 |
| 2023-12-26 | 38.13 | $42.07 | 598500 |
| 2023-12-22 | 37.72 | $41.17 | 346608 |
| 2023-12-21 | 37.36 | $40.41 | 393848 |
| 2023-12-20 | 37.03 | $39.73 | 431136 |
| 2023-12-19 | 36.75 | $40.61 | 479400 |
| 2023-12-18 | 36.34 | $39.32 | 547313 |
| 2023-12-15 | 36.03 | $39.52 | 1.3M |
| 2023-12-14 | 35.66 | $39.36 | 596439 |
| 2023-12-13 | 35.27 | $37.94 | 751039 |
| 2023-12-12 | 34.99 | $36.17 | 368942 |
| 2023-12-11 | 34.87 | $36.55 | 278200 |
| 2023-12-08 | 34.69 | $36.42 | 259100 |
| 2023-12-07 | 34.51 | $36.22 | 383825 |
| 2023-12-06 | 34.33 | $35.50 | 468016 |
| 2023-12-05 | 34.21 | $35.21 | 541114 |
| 2023-12-04 | 34.10 | $35.38 | 336036 |
| 2023-12-01 | 33.97 | $35.51 | 446800 |
| 2023-11-30 | 33.81 | $34.35 | 534802 |
| 2023-11-29 | 33.75 | $34.35 | 416242 |
| 2023-11-28 | 33.69 | $34.17 | 340211 |
| 2023-11-27 | 33.64 | $34.16 | 374122 |
| 2023-11-24 | 33.58 | $34.42 | 828128 |
| 2023-11-22 | 33.49 | $34.22 | 366703 |
| 2023-11-21 | 33.42 | $34.46 | 465433 |
| 2023-11-20 | 33.31 | $35.19 | 445800 |
| 2023-11-17 | 33.11 | $34.72 | 497436 |
| 2023-11-16 | 32.94 | $34.10 | 525227 |
| 2023-11-15 | 32.82 | $34.40 | 444235 |
| 2023-11-14 | 32.65 | $33.86 | 581800 |
| 2023-11-13 | 32.52 | $32.25 | 494439 |
| 2023-11-10 | 32.55 | $32.65 | 346129 |
| 2023-11-09 | 32.54 | $31.88 | 373400 |
| 2023-11-08 | 32.61 | $32.51 | 318536 |
| 2023-11-07 | 32.62 | $32.51 | 675129 |
| 2023-11-06 | 32.63 | $32.44 | 542900 |
| 2023-11-03 | 32.65 | $33.97 | 646143 |
| 2023-11-02 | 32.52 | $31.89 | 1.0M |
| 2023-11-01 | 32.58 | $31.45 | 393910 |
| 2023-10-31 | 32.70 | $31.62 | 254110 |
| 2023-10-30 | 32.81 | $31.53 | 277800 |
| 2023-10-27 | 32.95 | $31.18 | 293000 |
| 2023-10-26 | 33.14 | $31.52 | 297100 |
| 2023-10-25 | 33.31 | $31.30 | 384000 |
| 2023-10-24 | 33.52 | $31.98 | 439300 |
| 2023-10-23 | 33.68 | $31.75 | 555139 |
| 2023-10-20 | 33.88 | $32.03 | 525225 |
| 2023-10-19 | 34.08 | $32.18 | 474122 |
| 2023-10-18 | 34.28 | $32.39 | 348800 |
| 2023-10-17 | 34.48 | $33.69 | 801700 |
| 2023-10-16 | 34.56 | $33.07 | 337364 |
| 2023-10-13 | 34.72 | $32.91 | 322512 |
| 2023-10-12 | 34.91 | $32.62 | 371932 |
| 2023-10-11 | 35.15 | $34.06 | 390300 |
| 2023-10-10 | 35.26 | $33.56 | 535800 |
| 2023-10-09 | 35.44 | $33.05 | 319600 |
| 2023-10-06 | 35.69 | $33.64 | 767400 |
| 2023-10-05 | 35.91 | $33.72 | 407646 |
| 2023-10-04 | 36.14 | $34.57 | 498830 |
| 2023-10-03 | 36.30 | $34.49 | 525031 |
| 2023-10-02 | 36.49 | $34.79 | 455827 |
| 2023-09-29 | 36.67 | $35.32 | 327975 |
| 2023-09-28 | 36.81 | $35.57 | 323604 |
| 2023-09-27 | 36.94 | $35.07 | 341400 |
| 2023-09-26 | 37.14 | $34.65 | 315100 |
| 2023-09-25 | 37.40 | $35.73 | 282646 |
| 2023-09-22 | 37.58 | $35.43 | 298713 |
| 2023-09-21 | 37.81 | $35.75 | 343800 |
| 2023-09-20 | 38.02 | $36.58 | 258532 |
| 2023-09-19 | 38.17 | $37.17 | 309800 |
| 2023-09-18 | 38.28 | $37.49 | 303600 |
| 2023-09-15 | 38.36 | $38.31 | 1.5M |
| 2023-09-14 | 38.37 | $38.03 | 415300 |
| 2023-09-13 | 38.40 | $37.02 | 380424 |
| 2023-09-12 | 38.55 | $37.75 | 279337 |
| 2023-09-11 | 38.63 | $37.89 | 405400 |
| 2023-09-08 | 38.71 | $37.63 | 318800 |
| 2023-09-07 | 38.83 | $38.06 | 438200 |
| 2023-09-06 | 38.91 | $39.07 | 330800 |
| 2023-09-05 | 38.89 | $39.22 | 354541 |
| 2023-09-01 | 38.86 | $40.48 | 415025 |
| 2023-08-31 | 38.69 | $40.11 | 371600 |
| 2023-08-30 | 38.54 | $40.08 | 398100 |
| 2023-08-29 | 38.37 | $39.69 | 345034 |
| 2023-08-28 | 38.23 | $38.59 | 381408 |
| 2023-08-25 | 38.20 | $37.74 | 335915 |
| 2023-08-24 | 38.24 | $36.96 | 308100 |
| 2023-08-23 | 38.38 | $37.44 | 254200 |
| 2023-08-22 | 38.48 | $37.40 | 335000 |
| 2023-08-21 | 38.59 | $36.72 | 322000 |
| 2023-08-18 | 38.79 | $36.85 | 368600 |
| 2023-08-17 | 38.99 | $37.07 | 366908 |
| 2023-08-16 | 39.20 | $36.59 | 326424 |
| 2023-08-15 | 39.47 | $37.34 | 251544 |
| 2023-08-14 | 39.69 | $38.32 | 270132 |
| 2023-08-11 | 39.84 | $38.78 | 387500 |
| 2023-08-10 | 39.95 | $38.91 | 429500 |
| 2023-08-09 | 40.06 | $39.00 | 310600 |
| 2023-08-08 | 40.17 | $39.39 | 409801 |
| 2023-08-07 | 40.25 | $39.81 | 285300 |
| 2023-08-04 | 40.30 | $39.19 | 310241 |
| 2023-08-03 | 40.42 | $39.26 | 333300 |
| 2023-08-02 | 40.54 | $40.13 | 300745 |
| 2023-08-01 | 40.58 | $40.80 | 379800 |
| 2023-07-31 | 40.56 | $40.53 | 519519 |
| 2023-07-28 | 40.56 | $40.13 | 761100 |
| 2023-07-27 | 40.61 | $40.00 | 1.3M |
| 2023-07-26 | 40.67 | $41.86 | 718933 |
| 2023-07-25 | 40.55 | $41.74 | 627000 |
| 2023-07-24 | 40.42 | $40.88 | 525700 |
| 2023-07-21 | 40.37 | $40.93 | 484428 |
| 2023-07-20 | 40.31 | $41.09 | 650035 |
| 2023-07-19 | 40.23 | $41.42 | 565721 |
| 2023-07-18 | 40.11 | $40.60 | 693600 |
| 2023-07-17 | 40.06 | $40.25 | 394440 |
| 2023-07-14 | 40.03 | $40.34 | 746800 |
| 2023-07-13 | 40.00 | $41.38 | 484300 |
| 2023-07-12 | 39.86 | $40.92 | 582700 |
| 2023-07-11 | 39.75 | $40.23 | 530906 |
| 2023-07-10 | 39.69 | $40.32 | 501800 |
| 2023-07-07 | 39.63 | $40.24 | 575722 |
| 2023-07-06 | 39.56 | $38.71 | 552664 |
| 2023-07-05 | 39.65 | $39.27 | 411644 |
| 2023-07-03 | 39.70 | $41.10 | 316700 |
| 2023-06-30 | 39.55 | $40.90 | 563853 |
| 2023-06-29 | 39.40 | $40.39 | 569700 |
| 2023-06-28 | 39.30 | $39.64 | 265000 |
| 2023-06-27 | 39.27 | $39.42 | 328200 |
| 2023-06-26 | 39.25 | $39.28 | 444700 |
| 2023-06-23 | 39.25 | $38.64 | 2.6M |
| 2023-06-22 | 39.31 | $38.81 | 400400 |
| 2023-06-21 | 39.36 | $39.14 | 460600 |
| 2023-06-20 | 39.39 | $39.70 | 514337 |
| 2023-06-16 | 39.35 | $40.15 | 1.0M |
| 2023-06-15 | 39.27 | $40.25 | 448207 |
| 2023-06-14 | 39.17 | $39.95 | 633000 |
| 2023-06-13 | 39.08 | $40.42 | 457100 |
| 2023-06-12 | 38.94 | $39.39 | 383827 |
| 2023-06-09 | 38.89 | $39.26 | 382200 |
| 2023-06-08 | 38.86 | $39.80 | 664137 |
| 2023-06-07 | 38.76 | $40.54 | 485437 |
| 2023-06-06 | 38.57 | $40.07 | 595800 |
| 2023-06-05 | 38.41 | $38.87 | 420327 |
| 2023-06-02 | 38.36 | $39.44 | 386900 |
| 2023-06-01 | 38.25 | $36.76 | 340126 |
| 2023-05-31 | 38.41 | $36.50 | 567500 |
| 2023-05-30 | 38.61 | $37.60 | 369000 |
| 2023-05-26 | 38.71 | $38.05 | 234827 |
| 2023-05-25 | 38.78 | $37.73 | 316300 |
| 2023-05-24 | 38.89 | $38.51 | 358300 |
| 2023-05-23 | 38.93 | $38.90 | 238400 |
| 2023-05-22 | 38.94 | $39.28 | 254100 |
| 2023-05-19 | 38.90 | $38.95 | 385800 |
| 2023-05-18 | 38.90 | $39.48 | 335500 |
| 2023-05-17 | 38.83 | $39.50 | 482200 |
| 2023-05-16 | 38.76 | $38.73 | 355740 |
| 2023-05-15 | 38.77 | $39.41 | 283600 |
| 2023-05-12 | 38.70 | $38.62 | 346100 |
| 2023-05-11 | 38.71 | $38.63 | 410001 |
| 2023-05-10 | 38.72 | $38.72 | 513806 |
| 2023-05-09 | 38.72 | $38.21 | 402700 |
| 2023-05-08 | 38.77 | $38.75 | 297100 |
| 2023-05-05 | 38.77 | $38.49 | 413409 |
| 2023-05-04 | 38.80 | $37.00 | 513900 |
| 2023-05-03 | 38.99 | $37.86 | 606928 |
| 2023-05-02 | 39.11 | $38.14 | 524426 |
| 2023-05-01 | 39.21 | $38.76 | 429000 |
| 2023-04-28 | 39.26 | $38.51 | 451721 |
| 2023-04-27 | 39.34 | $37.88 | 228700 |
| 2023-04-26 | 39.49 | $37.12 | 298500 |
| 2023-04-25 | 39.74 | $37.58 | 273300 |
| 2023-04-24 | 39.97 | $39.40 | 170222 |
| 2023-04-21 | 40.03 | $39.08 | 255627 |
| 2023-04-20 | 40.13 | $39.46 | 280142 |
| 2023-04-19 | 40.20 | $40.30 | 432000 |
| 2023-04-18 | 40.19 | $40.43 | 406108 |
| 2023-04-17 | 40.16 | $40.66 | 216917 |
| 2023-04-14 | 40.11 | $40.31 | 330700 |
| 2023-04-13 | 40.09 | $40.62 | 431900 |
| 2023-04-12 | 40.03 | $40.14 | 369848 |
| 2023-04-11 | 40.02 | $40.59 | 545916 |
| 2023-04-10 | 39.96 | $40.28 | 489000 |
| 2023-04-06 | 39.93 | $39.77 | 393000 |
| 2023-04-05 | 39.95 | $39.66 | 323304 |
| 2023-04-04 | 39.98 | $39.96 | 451900 |
| 2023-04-03 | 39.98 | $40.99 | 455403 |
| 2023-03-31 | 39.87 | $41.16 | 532748 |
| 2023-03-30 | 39.74 | $40.39 | 370600 |
| 2023-03-29 | 39.67 | $40.15 | 619300 |
| 2023-03-28 | 39.62 | $39.45 | 479500 |
| 2023-03-27 | 39.63 | $38.79 | 280235 |
| 2023-03-24 | 39.72 | $38.68 | 437342 |
| 2023-03-23 | 39.83 | $38.01 | 411300 |
| 2023-03-22 | 40.02 | $38.12 | 538581 |
| 2023-03-21 | 40.23 | $39.44 | 450400 |
| 2023-03-20 | 40.31 | $38.72 | 483511 |
| 2023-03-17 | 40.47 | $38.02 | 1.9M |
| 2023-03-16 | 40.73 | $38.71 | 563874 |
| 2023-03-15 | 40.95 | $37.91 | 748139 |
| 2023-03-14 | 41.27 | $39.92 | 791507 |
| 2023-03-13 | 41.41 | $38.60 | 589600 |
| 2023-03-10 | 41.70 | $39.63 | 628100 |
| 2023-03-09 | 41.92 | $40.94 | 373600 |
| 2023-03-08 | 42.02 | $42.15 | 318600 |
| 2023-03-07 | 42.01 | $41.91 | 286947 |
| 2023-03-06 | 42.02 | $42.89 | 375220 |
| 2023-03-03 | 41.93 | $44.41 | 409849 |
| 2023-03-02 | 41.67 | $43.97 | 311121 |
| 2023-03-01 | 41.43 | $43.86 | 495424 |
| 2023-02-28 | 41.17 | $43.63 | 565148 |
| 2023-02-27 | 40.91 | $43.26 | 489300 |
| 2023-02-24 | 40.67 | $42.75 | 540707 |
| 2023-02-23 | 40.45 | $42.06 | 361800 |
| 2023-02-22 | 40.28 | $41.98 | 551039 |
| 2023-02-21 | 40.10 | $41.27 | 503208 |
| 2023-02-17 | 39.97 | $42.93 | 612100 |
| 2023-02-16 | 39.66 | $42.07 | 815100 |
| 2023-02-15 | 39.41 | $42.42 | 998536 |
| 2023-02-14 | 39.09 | $38.66 | 1.1M |
| 2023-02-13 | 39.14 | $38.89 | 494632 |
| 2023-02-10 | 39.16 | $37.88 | 464513 |
| 2023-02-09 | 39.30 | $38.26 | 346628 |
| 2023-02-08 | 39.41 | $39.78 | 314100 |
| 2023-02-07 | 39.37 | $40.90 | 356906 |
| 2023-02-06 | 39.21 | $40.42 | 358248 |
| 2023-02-03 | 39.08 | $41.39 | 505400 |
| 2023-02-02 | 38.84 | $42.60 | 436300 |
| 2023-02-01 | 38.44 | $41.15 | 306300 |
| 2023-01-31 | 38.16 | $40.52 | 463600 |
| 2023-01-30 | 37.91 | $39.52 | 295229 |
| 2023-01-27 | 37.74 | $39.84 | 184000 |
| 2023-01-26 | 37.52 | $39.58 | 269100 |
| 2023-01-25 | 37.30 | $39.08 | 298600 |
| 2023-01-24 | 37.11 | $39.18 | 323011 |
| 2023-01-23 | 36.89 | $39.38 | 407440 |
| 2023-01-20 | 36.63 | $38.59 | 318600 |
| 2023-01-19 | 36.42 | $37.27 | 513900 |
| 2023-01-18 | 36.34 | $37.86 | 274223 |
| 2023-01-17 | 36.18 | $38.17 | 290821 |
| 2023-01-13 | 35.97 | $38.59 | 345500 |
| 2023-01-12 | 35.69 | $38.13 | 854908 |
| 2023-01-11 | 35.43 | $38.54 | 378101 |
| 2023-01-10 | 35.11 | $38.47 | 433600 |
| 2023-01-09 | 34.75 | $37.84 | 804038 |
| 2023-01-06 | 34.43 | $37.87 | 611300 |
| 2023-01-05 | 34.06 | $35.95 | 765829 |
| 2023-01-04 | 33.86 | $35.65 | 668600 |
| 2023-01-03 | 33.68 | $33.97 | 628400 |
| 2022-12-30 | 33.65 | $33.76 | 417836 |
| 2022-12-29 | 33.63 | $34.07 | 436600 |
| 2022-12-28 | 33.59 | $32.77 | 559100 |
| 2022-12-27 | 33.67 | $33.79 | 353100 |
| 2022-12-23 | 33.66 | $33.72 | 250836 |
| 2022-12-22 | 33.66 | $32.93 | 678431 |
| 2022-12-21 | 33.73 | $34.32 | 459030 |
| 2022-12-20 | 33.67 | $33.24 | 454900 |
| 2022-12-19 | 33.72 | $32.59 | 496000 |
| 2022-12-16 | 33.83 | $33.47 | 2.2M |
| 2022-12-15 | 33.87 | $33.35 | 511300 |
| 2022-12-14 | 33.93 | $34.71 | 562205 |
| 2022-12-13 | 33.85 | $35.26 | 795532 |
| 2022-12-12 | 33.70 | $34.70 | 632310 |
| 2022-12-09 | 33.59 | $34.30 | 567825 |
| 2022-12-08 | 33.52 | $33.88 | 468246 |
| 2022-12-07 | 33.48 | $33.73 | 428906 |
| 2022-12-06 | 33.45 | $33.72 | 603300 |
| 2022-12-05 | 33.42 | $34.63 | 671372 |
| 2022-12-02 | 33.30 | $35.64 | 735600 |
| 2022-12-01 | 33.05 | $35.16 | 536309 |
| 2022-11-30 | 32.83 | $34.61 | 718826 |
| 2022-11-29 | 32.64 | $33.32 | 411500 |
| 2022-11-28 | 32.57 | $32.73 | 422600 |
| 2022-11-25 | 32.55 | $33.90 | 208421 |
| 2022-11-23 | 32.41 | $33.90 | 493700 |
| 2022-11-22 | 32.25 | $33.30 | 681200 |
| 2022-11-21 | 32.14 | $31.77 | 376313 |
| 2022-11-18 | 32.18 | $32.54 | 350300 |
| 2022-11-17 | 32.15 | $32.03 | 699100 |
| 2022-11-16 | 32.16 | $32.89 | 628921 |
| 2022-11-15 | 32.08 | $33.41 | 636100 |
| 2022-11-14 | 31.94 | $33.59 | 1.2M |
| 2022-11-11 | 31.77 | $33.50 | 1.0M |
| 2022-11-10 | 31.58 | $32.20 | 1.0M |
| 2022-11-09 | 31.52 | $29.01 | 665020 |
| 2022-11-08 | 31.78 | $29.33 | 634335 |
| 2022-11-07 | 32.04 | $29.32 | 1.0M |
| 2022-11-04 | 32.33 | $28.72 | 1.3M |
| 2022-11-03 | 32.71 | $28.08 | 1.5M |
| 2022-11-02 | 33.19 | $28.39 | 1.9M |
| 2022-11-01 | 33.70 | $34.99 | 486944 |
| 2022-10-31 | 33.56 | $34.49 | 515700 |
| 2022-10-28 | 33.47 | $34.62 | 547100 |
| 2022-10-27 | 33.35 | $34.17 | 368400 |
| 2022-10-26 | 33.26 | $34.18 | 411920 |
| 2022-10-25 | 33.16 | $33.99 | 639000 |
| 2022-10-24 | 33.08 | $32.99 | 393900 |
| 2022-10-21 | 33.08 | $33.07 | 396900 |
| 2022-10-20 | 33.09 | $32.23 | 534800 |
| 2022-10-19 | 33.18 | $32.89 | 448504 |
| 2022-10-18 | 33.21 | $33.91 | 620036 |
| 2022-10-17 | 33.13 | $33.01 | 738300 |
| 2022-10-14 | 33.14 | $31.43 | 813800 |
| 2022-10-13 | 33.32 | $30.79 | 1.2M |
| 2022-10-12 | 33.59 | $30.34 | 786700 |
| 2022-10-11 | 33.93 | $30.27 | 880900 |
| 2022-10-10 | 34.32 | $30.47 | 651329 |
| 2022-10-07 | 34.72 | $30.68 | 516300 |
| 2022-10-06 | 35.15 | $32.37 | 532827 |
| 2022-10-05 | 35.44 | $33.04 | 519100 |
| 2022-10-04 | 35.70 | $33.90 | 780949 |
| 2022-10-03 | 35.89 | $32.38 | 766048 |
| 2022-09-30 | 36.25 | $30.30 | 876503 |
| 2022-09-29 | 36.88 | $30.62 | 1.5M |
| 2022-09-28 | 37.54 | $31.56 | 1.2M |
| 2022-09-27 | 38.17 | $31.04 | 1.2M |
| 2022-09-26 | 38.92 | $32.93 | 652600 |
| 2022-09-23 | 39.55 | $33.99 | 578300 |
| 2022-09-22 | 40.14 | $35.29 | 518100 |
| 2022-09-21 | 40.65 | $35.47 | 836700 |
| 2022-09-20 | 41.19 | $36.73 | 459200 |
| 2022-09-19 | 41.66 | $37.88 | 576512 |
| 2022-09-16 | 42.06 | $36.78 | 2.2M |
| 2022-09-15 | 42.61 | $38.04 | 672100 |
| 2022-09-14 | 43.10 | $38.82 | 720100 |
| 2022-09-13 | 43.55 | $40.59 | 442700 |
| 2022-09-12 | 43.86 | $43.23 | 416200 |
| 2022-09-09 | 43.92 | $43.34 | 408800 |
| 2022-09-08 | 43.98 | $42.37 | 532549 |
| 2022-09-07 | 44.15 | $41.78 | 479600 |
| 2022-09-06 | 44.40 | $39.89 | 1.3M |
| 2022-09-02 | 44.88 | $42.75 | 515800 |
| 2022-09-01 | 45.10 | $43.27 | 353700 |
| 2022-08-31 | 45.30 | $43.83 | 316703 |
| 2022-08-30 | 45.45 | $44.19 | 248003 |
| 2022-08-29 | 45.58 | $44.32 | 240000 |
| 2022-08-26 | 45.72 | $45.00 | 203800 |
| 2022-08-25 | 45.79 | $47.09 | 226500 |
| 2022-08-24 | 45.66 | $45.89 | 281900 |
| 2022-08-23 | 45.63 | $46.19 | 324600 |
| 2022-08-22 | 45.57 | $45.77 | 672021 |
| 2022-08-19 | 45.55 | $47.64 | 272834 |
| 2022-08-18 | 45.33 | $48.02 | 252000 |
| 2022-08-17 | 45.05 | $47.67 | 303100 |
| 2022-08-16 | 44.77 | $49.53 | 352814 |
| 2022-08-15 | 44.27 | $49.22 | 441815 |
| 2022-08-12 | 43.75 | $48.95 | 944300 |
| 2022-08-11 | 43.20 | $44.97 | 586539 |
| 2022-08-10 | 43.02 | $45.76 | 524648 |
| 2022-08-09 | 42.73 | $44.07 | 451100 |
| 2022-08-08 | 42.59 | $44.05 | 483800 |
| 2022-08-05 | 42.44 | $43.55 | 424808 |
| 2022-08-04 | 42.32 | $43.13 | 413849 |
| 2022-08-03 | 42.23 | $42.94 | 254800 |
| 2022-08-02 | 42.16 | $42.05 | 279900 |
| 2022-08-01 | 42.17 | $42.93 | 336023 |
| 2022-07-29 | 42.09 | $43.15 | 346700 |
| 2022-07-28 | 41.98 | $43.08 | 445145 |
| 2022-07-27 | 41.86 | $43.22 | 505200 |
| 2022-07-26 | 41.72 | $41.56 | 562700 |
| 2022-07-25 | 41.74 | $43.66 | 444430 |
| 2022-07-22 | 41.53 | $43.02 | 246400 |
| 2022-07-21 | 41.38 | $43.13 | 261949 |
| 2022-07-20 | 41.19 | $42.77 | 264300 |
| 2022-07-19 | 41.03 | $42.79 | 333916 |
| 2022-07-18 | 40.84 | $40.55 | 290823 |
| 2022-07-15 | 40.87 | $40.28 | 326300 |
| 2022-07-14 | 40.93 | $39.11 | 298200 |
| 2022-07-13 | 41.13 | $39.22 | 290048 |
| 2022-07-12 | 41.33 | $39.25 | 281300 |
| 2022-07-11 | 41.55 | $39.11 | 286100 |
| 2022-07-08 | 41.80 | $39.20 | 461500 |
| 2022-07-07 | 42.08 | $39.68 | 523200 |
| 2022-07-06 | 42.33 | $38.26 | 450023 |
| 2022-07-05 | 42.76 | $38.48 | 505000 |
| 2022-07-01 | 43.21 | $39.22 | 485001 |
| 2022-06-30 | 43.63 | $40.08 | 645431 |
| 2022-06-29 | 44.00 | $40.66 | 577500 |
| 2022-06-28 | 44.35 | $41.20 | 715837 |
| 2022-06-27 | 44.68 | $41.77 | 494300 |
| 2022-06-24 | 44.99 | $42.98 | 2.9M |
| 2022-06-23 | 45.20 | $40.52 | 739000 |
| 2022-06-22 | 45.70 | $40.98 | 528900 |
| 2022-06-21 | 46.19 | $41.08 | 519200 |
| 2022-06-17 | 46.73 | $40.89 | 749707 |
| 2022-06-16 | 47.34 | $40.29 | 715000 |
| 2022-06-15 | 48.09 | $44.52 | 335437 |
| 2022-06-14 | 48.46 | $44.45 | 335300 |
| 2022-06-13 | 48.89 | $44.92 | 393800 |
| 2022-06-10 | 49.30 | $47.16 | 300100 |
| 2022-06-09 | 49.53 | $50.27 | 247500 |
| 2022-06-08 | 49.45 | $50.67 | 216049 |
| 2022-06-07 | 49.32 | $52.32 | 276800 |
| 2022-06-06 | 49.01 | $51.40 | 361600 |
| 2022-06-03 | 48.75 | $50.89 | 262244 |
| 2022-06-02 | 48.53 | $51.18 | 254900 |
| 2022-06-01 | 48.25 | $48.68 | 227700 |
| 2022-05-31 | 48.21 | $49.20 | 360412 |
| 2022-05-27 | 48.10 | $49.72 | 320900 |
| 2022-05-26 | 47.93 | $48.89 | 483000 |
| 2022-05-25 | 47.83 | $48.11 | 400330 |
| 2022-05-24 | 47.80 | $46.93 | 471500 |
| 2022-05-23 | 47.89 | $47.70 | 416307 |
| 2022-05-20 | 47.91 | $46.65 | 333538 |
| 2022-05-19 | 48.04 | $46.95 | 390200 |
| 2022-05-18 | 48.16 | $47.21 | 452647 |
| 2022-05-17 | 48.26 | $48.23 | 240900 |
| 2022-05-16 | 48.26 | $46.47 | 285600 |
| 2022-05-13 | 48.45 | $46.93 | 295500 |
| 2022-05-12 | 48.61 | $46.05 | 519300 |
| 2022-05-11 | 48.88 | $45.78 | 587300 |
| 2022-05-10 | 49.21 | $46.67 | 369130 |
| 2022-05-09 | 49.47 | $47.71 | 315016 |
| 2022-05-06 | 49.66 | $48.75 | 402700 |
| 2022-05-05 | 49.75 | $49.92 | 334520 |
| 2022-05-04 | 49.74 | $51.90 | 330900 |
| 2022-05-03 | 49.51 | $49.90 | 275900 |
| 2022-05-02 | 49.47 | $49.13 | 428743 |
| 2022-04-29 | 49.50 | $49.24 | 491603 |
| 2022-04-28 | 49.53 | $50.41 | 322036 |
| 2022-04-27 | 49.44 | $50.03 | 442618 |
| 2022-04-26 | 49.38 | $50.10 | 583536 |
| 2022-04-25 | 49.30 | $51.74 | 597444 |
| 2022-04-22 | 49.04 | $51.58 | 664600 |
| 2022-04-21 | 48.78 | $53.14 | 639831 |
| 2022-04-20 | 48.32 | $53.76 | 1.2M |
| 2022-04-19 | 47.74 | $47.88 | 363300 |
| 2022-04-18 | 47.73 | $46.72 | 241800 |
| 2022-04-14 | 47.84 | $46.55 | 265002 |
| 2022-04-13 | 47.97 | $47.02 | 246100 |
| 2022-04-12 | 48.07 | $46.14 | 268325 |
| 2022-04-11 | 48.27 | $46.00 | 365421 |
| 2022-04-08 | 48.51 | $45.34 | 318600 |
| 2022-04-07 | 48.85 | $45.90 | 485000 |
| 2022-04-06 | 49.16 | $46.04 | 533200 |
| 2022-04-05 | 49.49 | $47.59 | 338800 |
| 2022-04-04 | 49.69 | $48.50 | 446600 |
| 2022-04-01 | 49.81 | $48.69 | 551342 |
| 2022-03-31 | 49.93 | $48.00 | 681533 |
| 2022-03-30 | 50.13 | $49.39 | 457800 |
| 2022-03-29 | 50.21 | $50.82 | 646120 |
| 2022-03-28 | 50.15 | $49.00 | 436005 |
| 2022-03-25 | 50.27 | $49.39 | 436700 |
| 2022-03-24 | 50.36 | $49.64 | 353200 |
| 2022-03-23 | 50.44 | $49.73 | 323045 |
| 2022-03-22 | 50.51 | $50.88 | 728300 |
| 2022-03-21 | 50.47 | $51.15 | 568400 |
| 2022-03-18 | 50.40 | $51.20 | 1.1M |
| 2022-03-17 | 50.32 | $51.60 | 373539 |
| 2022-03-16 | 50.18 | $50.77 | 445821 |
| 2022-03-15 | 50.12 | $48.60 | 419400 |
| 2022-03-14 | 50.28 | $48.42 | 410200 |
| 2022-03-11 | 50.47 | $48.92 | 321716 |
| 2022-03-10 | 50.64 | $49.08 | 255949 |
| 2022-03-09 | 50.80 | $49.26 | 408200 |
| 2022-03-08 | 50.96 | $46.65 | 476412 |
| 2022-03-07 | 51.42 | $46.99 | 387938 |
| 2022-03-04 | 51.88 | $50.22 | 417000 |
| 2022-03-03 | 52.06 | $51.84 | 296900 |
| 2022-03-02 | 52.08 | $52.13 | 394023 |
| 2022-03-01 | 52.08 | $50.32 | 592629 |
| 2022-02-28 | 52.26 | $52.39 | 480700 |
| 2022-02-25 | 52.25 | $52.92 | 314932 |
| 2022-02-24 | 52.18 | $50.32 | 449022 |
| 2022-02-23 | 52.37 | $51.17 | 240639 |
| 2022-02-22 | 52.50 | $52.39 | 452100 |
| 2022-02-18 | 52.51 | $52.55 | 385200 |
| 2022-02-17 | 52.50 | $53.84 | 274538 |
| 2022-02-16 | 52.36 | $55.01 | 273528 |
| 2022-02-15 | 52.09 | $55.26 | 510800 |
| 2022-02-14 | 51.75 | $52.64 | 595233 |
| 2022-02-11 | 51.66 | $52.64 | 522424 |
| 2022-02-10 | 51.55 | $52.42 | 685022 |
| 2022-02-09 | 51.46 | $53.03 | 680125 |
| 2022-02-08 | 51.30 | $50.94 | 740300 |
| 2022-02-07 | 51.34 | $48.76 | 533929 |
| 2022-02-04 | 51.61 | $48.27 | 382102 |
| 2022-02-03 | 51.96 | $49.34 | 241811 |
| 2022-02-02 | 52.23 | $50.64 | 353000 |
| 2022-02-01 | 52.40 | $50.62 | 425547 |
| 2022-01-31 | 52.59 | $49.77 | 722000 |
| 2022-01-28 | 52.89 | $49.45 | 352528 |
| 2022-01-27 | 53.25 | $49.93 | 395900 |
| 2022-01-26 | 53.60 | $50.89 | 358525 |
| 2022-01-25 | 53.88 | $51.23 | 367500 |
| 2022-01-24 | 54.16 | $51.87 | 525300 |
| 2022-01-21 | 54.40 | $50.64 | 345747 |
| 2022-01-20 | 54.80 | $51.73 | 417213 |
| 2022-01-19 | 55.12 | $52.85 | 379700 |
| 2022-01-18 | 55.36 | $54.01 | 305400 |
| 2022-01-14 | 55.51 | $54.93 | 250318 |
| 2022-01-13 | 55.57 | $54.98 | 495900 |
| 2022-01-12 | 55.63 | $55.21 | 436928 |
| 2022-01-11 | 55.67 | $55.48 | 310032 |
| 2022-01-10 | 55.69 | $54.67 | 329416 |
| 2022-01-07 | 55.80 | $56.04 | 363000 |
| 2022-01-06 | 55.77 | $56.21 | 264835 |
| 2022-01-05 | 55.73 | $56.16 | 374032 |
| 2022-01-04 | 55.68 | $57.58 | 329800 |
| 2022-01-03 | 55.48 | $56.51 | 575532 |
| 2021-12-31 | 55.37 | $55.95 | 309644 |
| 2021-12-30 | 55.31 | $55.73 | 261200 |
| 2021-12-29 | 55.27 | $56.93 | 336400 |
| 2021-12-28 | 55.10 | $56.22 | 331723 |
| 2021-12-27 | 54.98 | $56.08 | 381542 |
| 2021-12-23 | 54.86 | $54.76 | 188300 |
| 2021-12-22 | 54.87 | $54.41 | 285700 |
| 2021-12-21 | 54.92 | $53.65 | 369741 |
| 2021-12-20 | 55.05 | $51.62 | 520200 |
| 2021-12-17 | 55.42 | $52.99 | 2.0M |
| 2021-12-16 | 55.67 | $52.87 | 877600 |
| 2021-12-15 | 55.97 | $53.59 | 745400 |
| 2021-12-14 | 56.22 | $53.59 | 908100 |
| 2021-12-13 | 56.49 | $53.73 | 451000 |
| 2021-12-10 | 56.78 | $55.77 | 540800 |
| 2021-12-09 | 56.89 | $55.08 | 474900 |
| 2021-12-08 | 57.08 | $56.34 | 869200 |
| 2021-12-07 | 57.16 | $56.83 | 627938 |
| 2021-12-06 | 57.19 | $56.91 | 598800 |
| 2021-12-03 | 57.22 | $56.01 | 398550 |
| 2021-12-02 | 57.35 | $57.08 | 514027 |
| 2021-12-01 | 57.38 | $54.41 | 441900 |
| 2021-11-30 | 57.69 | $55.01 | 452268 |
| 2021-11-29 | 57.97 | $57.44 | 363843 |
| 2021-11-26 | 58.03 | $57.40 | 261500 |
| 2021-11-24 | 58.09 | $59.41 | 245232 |
| 2021-11-23 | 57.95 | $60.09 | 360638 |
| 2021-11-22 | 57.73 | $59.73 | 295216 |
| 2021-11-19 | 57.52 | $60.02 | 273020 |
| 2021-11-18 | 57.26 | $60.85 | 456300 |
| 2021-11-17 | 56.88 | $60.92 | 347600 |
| 2021-11-16 | 56.45 | $60.91 | 369700 |
| 2021-11-15 | 55.98 | $59.58 | 307000 |
| 2021-11-12 | 55.60 | $59.17 | 292331 |
| 2021-11-11 | 55.23 | $59.09 | 265220 |
| 2021-11-10 | 54.82 | $57.95 | 449417 |
| 2021-11-09 | 54.49 | $58.91 | 405614 |
| 2021-11-08 | 54.03 | $58.53 | 359500 |
| 2021-11-05 | 53.55 | $57.87 | 341725 |
| 2021-11-04 | 53.10 | $57.48 | 372533 |
| 2021-11-03 | 52.64 | $55.66 | 397622 |
| 2021-11-02 | 52.32 | $54.99 | 490513 |
| 2021-11-01 | 52.04 | $55.23 | 536300 |
| 2021-10-29 | 51.70 | $53.88 | 608100 |
| 2021-10-28 | 51.47 | $55.00 | 404541 |
| 2021-10-27 | 51.10 | $53.49 | 492200 |
| 2021-10-26 | 50.85 | $55.95 | 466607 |
| 2021-10-25 | 50.31 | $55.75 | 423031 |
| 2021-10-22 | 49.74 | $53.46 | 321100 |
| 2021-10-21 | 49.35 | $52.55 | 303900 |
| 2021-10-20 | 49.01 | $52.31 | 271637 |
| 2021-10-19 | 48.66 | $51.15 | 335100 |
| 2021-10-18 | 48.40 | $51.01 | 295337 |
| 2021-10-15 | 48.13 | $51.17 | 430126 |
| 2021-10-14 | 47.81 | $49.66 | 230429 |
| 2021-10-13 | 47.61 | $48.11 | 149700 |
| 2021-10-12 | 47.56 | $48.11 | 203300 |
| 2021-10-11 | 47.50 | $47.93 | 143500 |
| 2021-10-08 | 47.46 | $48.15 | 168900 |
| 2021-10-07 | 47.38 | $48.31 | 328300 |
| 2021-10-06 | 47.29 | $47.12 | 286800 |
| 2021-10-05 | 47.30 | $48.06 | 282800 |
| 2021-10-04 | 47.22 | $47.17 | 336900 |
| 2021-10-01 | 47.23 | $47.01 | 427500 |
| 2021-09-30 | 47.25 | $46.35 | 439000 |
| 2021-09-29 | 47.35 | $47.29 | 227122 |
| 2021-09-28 | 47.35 | $47.08 | 302908 |
| 2021-09-27 | 47.38 | $47.76 | 372600 |
| 2021-09-24 | 47.34 | $46.67 | 202444 |
| 2021-09-23 | 47.41 | $46.95 | 296900 |
| 2021-09-22 | 47.46 | $45.51 | 308800 |
| 2021-09-21 | 47.67 | $44.54 | 299400 |
| 2021-09-20 | 48.00 | $45.04 | 382700 |
| 2021-09-17 | 48.31 | $45.82 | 1.3M |
| 2021-09-16 | 48.57 | $46.97 | 319000 |
| 2021-09-15 | 48.74 | $47.75 | 302527 |
| 2021-09-14 | 48.84 | $46.99 | 270046 |
| 2021-09-13 | 49.04 | $47.69 | 186647 |
| 2021-09-10 | 49.18 | $47.28 | 264800 |
| 2021-09-09 | 49.38 | $47.83 | 363816 |
| 2021-09-08 | 49.54 | $47.37 | 388340 |
| 2021-09-07 | 49.77 | $48.46 | 251200 |
| 2021-09-03 | 49.91 | $49.67 | 227100 |
| 2021-09-02 | 49.93 | $50.13 | 342800 |
| 2021-09-01 | 49.91 | $50.49 | 368700 |
| 2021-08-31 | 49.85 | $52.09 | 324800 |
| 2021-08-30 | 49.61 | $52.18 | 276306 |
| 2021-08-27 | 49.34 | $52.49 | 426828 |
| 2021-08-26 | 49.01 | $50.85 | 425700 |
| 2021-08-25 | 48.82 | $50.46 | 260600 |
| 2021-08-24 | 48.64 | $50.00 | 215622 |
| 2021-08-23 | 48.50 | $49.51 | 246718 |
| 2021-08-20 | 48.40 | $48.54 | 276200 |
| 2021-08-19 | 48.38 | $47.59 | 468443 |
| 2021-08-18 | 48.46 | $49.43 | 468603 |
| 2021-08-17 | 48.36 | $49.14 | 417300 |
| 2021-08-16 | 48.28 | $49.48 | 347553 |
| 2021-08-13 | 48.15 | $49.90 | 234000 |
| 2021-08-12 | 47.97 | $49.38 | 314716 |
| 2021-08-11 | 47.82 | $48.92 | 277400 |
| 2021-08-10 | 47.71 | $48.43 | 226034 |
| 2021-08-09 | 47.63 | $47.45 | 169041 |
| 2021-08-06 | 47.65 | $47.90 | 216200 |
| 2021-08-05 | 47.62 | $46.81 | 239500 |
| 2021-08-04 | 47.71 | $46.16 | 268448 |
| 2021-08-03 | 47.87 | $48.03 | 324934 |
| 2021-08-02 | 47.86 | $47.44 | 317329 |
| 2021-07-30 | 47.90 | $48.52 | 488800 |
| 2021-07-29 | 47.83 | $48.72 | 362927 |
| 2021-07-28 | 47.74 | $47.94 | 447327 |
| 2021-07-27 | 47.72 | $47.85 | 253100 |
| 2021-07-26 | 47.71 | $48.09 | 375800 |
| 2021-07-23 | 47.66 | $47.95 | 203800 |
| 2021-07-22 | 47.63 | $47.16 | 370341 |
| 2021-07-21 | 47.68 | $47.25 | 542814 |
| 2021-07-20 | 47.73 | $46.56 | 493000 |
| 2021-07-19 | 47.85 | $45.06 | 376008 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
36.74
2026-07-16
Close Price
$38.07
Vol: 905557
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
29.37
Average
41.01
Maximum
59.31
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 36.74 | $38.07 | 905557 |
| 2026-07-15 | 36.62 | $35.86 | 523600 |
| 2026-07-14 | 36.72 | $35.81 | 549000 |
| 2026-07-13 | 36.84 | $35.57 | 538700 |
| 2026-07-10 | 36.98 | $36.03 | 849048 |
| 2026-07-09 | 37.08 | $35.98 | 678011 |
| 2026-07-08 | 37.17 | $35.73 | 1.3M |
| 2026-07-07 | 37.29 | $38.10 | 1.4M |
| 2026-07-06 | 37.16 | $38.89 | 1.5M |
| 2026-07-02 | 36.93 | $37.31 | 713836 |
| 2026-07-01 | 36.83 | $36.82 | 839900 |
| 2026-06-30 | 36.78 | $36.96 | 798311 |
| 2026-06-29 | 36.70 | $36.84 | 1.1M |
| 2026-06-26 | 36.63 | $37.91 | 3.0M |
| 2026-06-25 | 36.45 | $37.00 | 1.3M |
| 2026-06-24 | 36.35 | $36.82 | 993500 |
| 2026-06-23 | 36.26 | $35.77 | 786800 |
| 2026-06-22 | 36.26 | $37.28 | 919504 |
| 2026-06-18 | 36.11 | $37.66 | 1.4M |
| 2026-06-17 | 35.90 | $36.86 | 929099 |
| 2026-06-16 | 35.74 | $37.67 | 976343 |
| 2026-06-15 | 35.49 | $37.54 | 1.1M |
| 2026-06-12 | 35.23 | $37.76 | 1.0M |
| 2026-06-11 | 34.94 | $36.52 | 917108 |
| 2026-06-10 | 34.76 | $34.97 | 993100 |
| 2026-06-09 | 34.72 | $35.45 | 844400 |
| 2026-06-08 | 34.64 | $34.49 | 1.1M |
| 2026-06-05 | 34.67 | $33.94 | 487504 |
| 2026-06-04 | 34.76 | $34.14 | 578327 |
| 2026-06-03 | 34.85 | $34.50 | 637500 |
| 2026-06-02 | 34.91 | $35.21 | 494705 |
| 2026-06-01 | 34.91 | $34.61 | 825700 |
| 2026-05-29 | 34.98 | $35.42 | 619612 |
| 2026-05-28 | 34.98 | $36.18 | 594200 |
| 2026-05-27 | 34.90 | $36.23 | 635516 |
| 2026-05-26 | 34.83 | $35.29 | 1.3M |
| 2026-05-22 | 34.85 | $34.31 | 625800 |
| 2026-05-21 | 34.98 | $34.12 | 730700 |
| 2026-05-20 | 35.15 | $33.82 | 687800 |
| 2026-05-19 | 35.36 | $32.64 | 786927 |
| 2026-05-18 | 35.70 | $33.55 | 916300 |
| 2026-05-15 | 35.99 | $33.77 | 646845 |
| 2026-05-14 | 36.27 | $34.76 | 1.2M |
| 2026-05-13 | 36.48 | $34.33 | 1.3M |
| 2026-05-12 | 36.74 | $35.26 | 625334 |
| 2026-05-11 | 36.93 | $35.99 | 806000 |
| 2026-05-08 | 37.05 | $36.89 | 992000 |
| 2026-05-07 | 37.10 | $36.52 | 761200 |
| 2026-05-06 | 37.18 | $37.84 | 766700 |
| 2026-05-05 | 37.14 | $37.15 | 781502 |
| 2026-05-04 | 37.14 | $35.61 | 609375 |
| 2026-05-01 | 37.30 | $36.76 | 452700 |
| 2026-04-30 | 37.33 | $37.08 | 511715 |
| 2026-04-29 | 37.33 | $36.18 | 333600 |
| 2026-04-28 | 37.42 | $36.87 | 338102 |
| 2026-04-27 | 37.43 | $37.16 | 438500 |
| 2026-04-24 | 37.41 | $37.56 | 387245 |
| 2026-04-23 | 37.35 | $37.09 | 406000 |
| 2026-04-22 | 37.32 | $37.25 | 445800 |
| 2026-04-21 | 37.27 | $38.08 | 476546 |
| 2026-04-20 | 37.12 | $38.50 | 338725 |
| 2026-04-17 | 36.89 | $38.55 | 575145 |
| 2026-04-16 | 36.63 | $37.63 | 640327 |
| 2026-04-15 | 36.43 | $37.51 | 682900 |
| 2026-04-14 | 36.23 | $37.92 | 489600 |
| 2026-04-13 | 35.97 | $37.79 | 459031 |
| 2026-04-10 | 35.71 | $38.21 | 589846 |
| 2026-04-09 | 35.39 | $37.45 | 399317 |
| 2026-04-08 | 35.14 | $37.05 | 787808 |
| 2026-04-07 | 34.91 | $34.72 | 667500 |
| 2026-04-06 | 34.92 | $34.72 | 697014 |
| 2026-04-02 | 34.94 | $35.07 | 588400 |
| 2026-04-01 | 34.94 | $36.40 | 654022 |
| 2026-03-31 | 34.83 | $36.30 | 614700 |
| 2026-03-30 | 34.75 | $35.54 | 870436 |
| 2026-03-27 | 34.77 | $35.55 | 670437 |
| 2026-03-26 | 34.81 | $36.23 | 892000 |
| 2026-03-25 | 34.81 | $36.27 | 1.3M |
| 2026-03-24 | 34.83 | $34.32 | 678236 |
| 2026-03-23 | 35.08 | $33.46 | 859300 |
| 2026-03-20 | 35.45 | $31.91 | 1.6M |
| 2026-03-19 | 36.02 | $32.04 | 1.6M |
| 2026-03-18 | 36.62 | $32.91 | 857400 |
| 2026-03-17 | 37.20 | $34.09 | 748200 |
| 2026-03-16 | 37.70 | $34.35 | 763008 |
| 2026-03-13 | 38.22 | $34.28 | 766200 |
| 2026-03-12 | 38.78 | $34.53 | 766846 |
| 2026-03-11 | 39.34 | $35.45 | 528460 |
| 2026-03-10 | 39.84 | $35.95 | 477813 |
| 2026-03-09 | 40.31 | $36.62 | 757035 |
| 2026-03-06 | 40.73 | $36.59 | 879172 |
| 2026-03-05 | 41.15 | $39.04 | 792229 |
| 2026-03-04 | 41.35 | $39.90 | 666839 |
| 2026-03-03 | 41.44 | $40.05 | 570500 |
| 2026-03-02 | 41.51 | $40.88 | 614416 |
| 2026-02-27 | 41.48 | $41.07 | 818000 |
| 2026-02-26 | 41.40 | $41.11 | 901046 |
| 2026-02-25 | 41.30 | $41.66 | 712028 |
| 2026-02-24 | 41.12 | $42.30 | 552330 |
| 2026-02-23 | 40.86 | $42.11 | 771300 |
| 2026-02-20 | 40.59 | $42.57 | 604707 |
| 2026-02-19 | 40.25 | $42.51 | 710443 |
| 2026-02-18 | 39.89 | $43.28 | 929700 |
| 2026-02-17 | 39.42 | $43.04 | 943300 |
| 2026-02-13 | 38.95 | $42.75 | 1.2M |
| 2026-02-12 | 38.46 | $41.84 | 1.9M |
| 2026-02-11 | 38.03 | $40.87 | 1.3M |
| 2026-02-10 | 37.66 | $40.08 | 595026 |
| 2026-02-09 | 37.34 | $39.01 | 552947 |
| 2026-02-06 | 37.10 | $38.76 | 795805 |
| 2026-02-05 | 36.86 | $38.31 | 718600 |
| 2026-02-04 | 36.63 | $39.22 | 949521 |
| 2026-02-03 | 36.29 | $37.40 | 796888 |
| 2026-02-02 | 36.09 | $36.55 | 844210 |
| 2026-01-30 | 35.95 | $36.15 | 2.6M |
| 2026-01-29 | 35.82 | $36.01 | 1.0M |
| 2026-01-28 | 35.69 | $36.16 | 934600 |
| 2026-01-27 | 35.52 | $36.71 | 650400 |
| 2026-01-26 | 35.27 | $36.95 | 1.0M |
| 2026-01-23 | 34.98 | $37.40 | 801200 |
| 2026-01-22 | 34.61 | $37.64 | 905033 |
| 2026-01-21 | 34.19 | $36.86 | 816300 |
| 2026-01-20 | 33.81 | $35.76 | 1.3M |
| 2026-01-16 | 33.52 | $35.65 | 1.2M |
| 2026-01-15 | 33.22 | $36.00 | 1.2M |
| 2026-01-14 | 32.86 | $34.98 | 668112 |
| 2026-01-13 | 32.57 | $34.68 | 565221 |
| 2026-01-12 | 32.29 | $34.34 | 633100 |
| 2026-01-09 | 32.03 | $34.29 | 919742 |
| 2026-01-08 | 31.76 | $33.01 | 841400 |
| 2026-01-07 | 31.60 | $32.25 | 465900 |
| 2026-01-06 | 31.51 | $32.99 | 914700 |
| 2026-01-05 | 31.33 | $31.95 | 845000 |
| 2026-01-02 | 31.24 | $31.71 | 956915 |
| 2025-12-31 | 31.18 | $31.24 | 528015 |
| 2025-12-30 | 31.15 | $31.50 | 441727 |
| 2025-12-29 | 31.10 | $31.62 | 390546 |
| 2025-12-26 | 31.03 | $31.77 | 487000 |
| 2025-12-24 | 30.94 | $31.36 | 242149 |
| 2025-12-23 | 30.88 | $31.18 | 1.1M |
| 2025-12-22 | 30.83 | $31.34 | 577318 |
| 2025-12-19 | 30.76 | $31.09 | 1.7M |
| 2025-12-18 | 30.69 | $31.10 | 1.0M |
| 2025-12-17 | 30.61 | $30.77 | 890213 |
| 2025-12-16 | 30.55 | $30.50 | 856141 |
| 2025-12-15 | 30.50 | $30.48 | 1.1M |
| 2025-12-12 | 30.45 | $30.96 | 682200 |
| 2025-12-11 | 30.35 | $31.51 | 732011 |
| 2025-12-10 | 30.19 | $31.12 | 1.6M |
| 2025-12-09 | 30.05 | $30.25 | 560742 |
| 2025-12-08 | 30.00 | $29.98 | 791100 |
| 2025-12-05 | 29.97 | $30.69 | 624400 |
| 2025-12-04 | 29.88 | $30.94 | 548521 |
| 2025-12-03 | 29.76 | $31.31 | 766700 |
| 2025-12-02 | 29.60 | $30.19 | 640900 |
| 2025-12-01 | 29.56 | $30.61 | 526300 |
| 2025-11-28 | 29.49 | $30.59 | 197200 |
| 2025-11-26 | 29.42 | $30.37 | 518500 |
| 2025-11-25 | 29.39 | $30.28 | 614022 |
| 2025-11-24 | 29.37 | $29.29 | 639521 |
| 2025-11-21 | 29.46 | $29.29 | 834500 |
| 2025-11-20 | 29.57 | $27.48 | 907465 |
| 2025-11-19 | 29.87 | $28.16 | 975000 |
| 2025-11-18 | 30.13 | $28.31 | 946629 |
| 2025-11-17 | 30.39 | $28.24 | 758100 |
| 2025-11-14 | 30.67 | $29.29 | 1.1M |
| 2025-11-13 | 30.87 | $30.15 | 875544 |
| 2025-11-12 | 30.99 | $29.46 | 807800 |
| 2025-11-11 | 31.18 | $29.81 | 584646 |
| 2025-11-10 | 31.34 | $29.63 | 734300 |
| 2025-11-07 | 31.53 | $29.70 | 840200 |
| 2025-11-06 | 31.72 | $30.17 | 688800 |
| 2025-11-05 | 31.86 | $31.29 | 1.8M |
| 2025-11-04 | 31.91 | $31.29 | 957800 |
| 2025-11-03 | 31.96 | $32.08 | 638400 |
| 2025-10-31 | 31.93 | $32.07 | 537932 |
| 2025-10-30 | 31.91 | $31.53 | 564100 |
| 2025-10-29 | 31.95 | $31.89 | 537800 |
| 2025-10-28 | 31.95 | $32.60 | 482700 |
| 2025-10-27 | 31.89 | $32.65 | 357433 |
| 2025-10-24 | 31.82 | $32.63 | 463442 |
| 2025-10-23 | 31.75 | $32.54 | 545100 |
| 2025-10-22 | 31.70 | $31.80 | 333843 |
| 2025-10-21 | 31.72 | $32.09 | 391700 |
| 2025-10-20 | 31.72 | $31.93 | 369100 |
| 2025-10-17 | 31.76 | $31.36 | 367300 |
| 2025-10-16 | 31.87 | $31.17 | 522000 |
| 2025-10-15 | 32.02 | $31.21 | 598300 |
| 2025-10-14 | 32.18 | $31.25 | 641436 |
| 2025-10-13 | 32.37 | $31.04 | 429411 |
| 2025-10-10 | 32.60 | $30.37 | 486500 |
| 2025-10-09 | 32.92 | $31.62 | 510000 |
| 2025-10-08 | 33.15 | $32.10 | 333465 |
| 2025-10-07 | 33.35 | $31.97 | 484700 |
| 2025-10-06 | 33.59 | $32.56 | 559420 |
| 2025-10-03 | 33.80 | $32.79 | 389625 |
| 2025-10-02 | 34.02 | $32.58 | 513227 |
| 2025-10-01 | 34.27 | $32.05 | 437749 |
| 2025-09-30 | 34.60 | $32.95 | 731100 |
| 2025-09-29 | 34.85 | $32.60 | 531400 |
| 2025-09-26 | 35.17 | $32.84 | 747235 |
| 2025-09-25 | 35.48 | $32.56 | 568844 |
| 2025-09-24 | 35.84 | $33.73 | 562243 |
| 2025-09-23 | 36.11 | $34.39 | 536800 |
| 2025-09-22 | 36.33 | $34.74 | 515900 |
| 2025-09-19 | 36.53 | $35.14 | 1.2M |
| 2025-09-18 | 36.69 | $36.33 | 603133 |
| 2025-09-17 | 36.74 | $35.89 | 684408 |
| 2025-09-16 | 36.83 | $35.77 | 437170 |
| 2025-09-15 | 36.93 | $35.85 | 387400 |
| 2025-09-12 | 37.02 | $36.20 | 458100 |
| 2025-09-11 | 37.07 | $37.59 | 422000 |
| 2025-09-10 | 36.99 | $36.48 | 347727 |
| 2025-09-09 | 37.00 | $36.98 | 487748 |
| 2025-09-08 | 36.94 | $37.86 | 405011 |
| 2025-09-05 | 36.78 | $37.72 | 592442 |
| 2025-09-04 | 36.61 | $37.30 | 339800 |
| 2025-09-03 | 36.46 | $36.57 | 415824 |
| 2025-09-02 | 36.36 | $36.63 | 332435 |
| 2025-08-29 | 36.25 | $37.40 | 507700 |
| 2025-08-28 | 36.05 | $37.23 | 466113 |
| 2025-08-27 | 35.84 | $37.53 | 483208 |
| 2025-08-26 | 35.57 | $37.16 | 879931 |
| 2025-08-25 | 35.31 | $37.66 | 901131 |
| 2025-08-22 | 34.99 | $37.52 | 608436 |
| 2025-08-21 | 34.67 | $35.35 | 394300 |
| 2025-08-20 | 34.55 | $35.48 | 454509 |
| 2025-08-19 | 34.40 | $36.00 | 517500 |
| 2025-08-18 | 34.20 | $35.76 | 552400 |
| 2025-08-15 | 34.00 | $35.45 | 594820 |
| 2025-08-14 | 33.82 | $36.10 | 624835 |
| 2025-08-13 | 33.57 | $36.26 | 823449 |
| 2025-08-12 | 33.28 | $33.91 | 545626 |
| 2025-08-11 | 33.21 | $32.82 | 639700 |
| 2025-08-08 | 33.26 | $32.86 | 630225 |
| 2025-08-07 | 33.30 | $33.19 | 761245 |
| 2025-08-06 | 33.32 | $33.33 | 914408 |
| 2025-08-05 | 33.33 | $34.18 | 969400 |
| 2025-08-04 | 33.26 | $34.00 | 1.0M |
| 2025-08-01 | 33.21 | $33.79 | 1.8M |
| 2025-07-31 | 33.17 | $31.57 | 996246 |
| 2025-07-30 | 33.37 | $31.73 | 814137 |
| 2025-07-29 | 33.55 | $33.08 | 664900 |
| 2025-07-28 | 33.60 | $33.64 | 458441 |
| 2025-07-25 | 33.60 | $33.97 | 557200 |
| 2025-07-24 | 33.56 | $33.57 | 716000 |
| 2025-07-23 | 33.55 | $34.25 | 943009 |
| 2025-07-22 | 33.48 | $33.50 | 625500 |
| 2025-07-21 | 33.48 | $33.03 | 818447 |
| 2025-07-18 | 33.53 | $32.50 | 681617 |
| 2025-07-17 | 33.63 | $33.14 | 899900 |
| 2025-07-16 | 33.68 | $33.08 | 790508 |
| 2025-07-15 | 33.74 | $33.04 | 554220 |
| 2025-07-14 | 33.82 | $33.59 | 721500 |
| 2025-07-11 | 33.85 | $34.21 | 893617 |
| 2025-07-10 | 33.83 | $34.93 | 707648 |
| 2025-07-09 | 33.75 | $34.65 | 1.4M |
| 2025-07-08 | 33.72 | $33.76 | 891012 |
| 2025-07-07 | 33.78 | $33.15 | 516715 |
| 2025-07-03 | 33.92 | $34.43 | 321800 |
| 2025-07-02 | 33.95 | $34.42 | 920000 |
| 2025-07-01 | 33.99 | $33.49 | 1.1M |
| 2025-06-30 | 34.12 | $32.31 | 919632 |
| 2025-06-27 | 34.39 | $32.84 | 2.0M |
| 2025-06-26 | 34.63 | $33.05 | 810902 |
| 2025-06-25 | 34.86 | $32.78 | 943200 |
| 2025-06-24 | 35.14 | $33.96 | 709100 |
| 2025-06-23 | 35.31 | $33.64 | 764118 |
| 2025-06-20 | 35.53 | $33.44 | 849704 |
| 2025-06-18 | 35.78 | $34.17 | 600724 |
| 2025-06-17 | 35.97 | $34.04 | 633200 |
| 2025-06-16 | 36.19 | $34.93 | 873114 |
| 2025-06-13 | 36.34 | $34.30 | 624100 |
| 2025-06-12 | 36.57 | $35.72 | 701837 |
| 2025-06-11 | 36.68 | $36.06 | 1.0M |
| 2025-06-10 | 36.76 | $37.59 | 535600 |
| 2025-06-09 | 36.71 | $37.57 | 356537 |
| 2025-06-06 | 36.65 | $37.04 | 400500 |
| 2025-06-05 | 36.65 | $36.33 | 451785 |
| 2025-06-04 | 36.71 | $36.47 | 393332 |
| 2025-06-03 | 36.76 | $36.58 | 465500 |
| 2025-06-02 | 36.78 | $35.85 | 359849 |
| 2025-05-30 | 36.86 | $36.13 | 612500 |
| 2025-05-29 | 36.91 | $36.56 | 316636 |
| 2025-05-28 | 36.90 | $36.34 | 371778 |
| 2025-05-27 | 36.89 | $37.28 | 426427 |
| 2025-05-23 | 36.78 | $35.88 | 408241 |
| 2025-05-22 | 36.79 | $36.14 | 421600 |
| 2025-05-21 | 36.76 | $36.02 | 386900 |
| 2025-05-20 | 36.72 | $37.33 | 284700 |
| 2025-05-19 | 36.54 | $37.41 | 292830 |
| 2025-05-16 | 36.32 | $37.78 | 511039 |
| 2025-05-15 | 36.03 | $37.99 | 437900 |
| 2025-05-14 | 35.69 | $38.03 | 497423 |
| 2025-05-13 | 35.31 | $38.79 | 644915 |
| 2025-05-12 | 34.83 | $39.01 | 658546 |
| 2025-05-09 | 34.29 | $36.80 | 483700 |
| 2025-05-08 | 33.93 | $37.33 | 1.0M |
| 2025-05-07 | 33.49 | $36.12 | 989135 |
| 2025-05-06 | 33.14 | $35.47 | 1.2M |
| 2025-05-05 | 32.83 | $34.00 | 1.1M |
| 2025-05-02 | 32.63 | $34.20 | 410100 |
| 2025-05-01 | 32.41 | $33.42 | 487400 |
| 2025-04-30 | 32.29 | $33.31 | 555216 |
| 2025-04-29 | 32.19 | $33.48 | 390100 |
| 2025-04-28 | 32.09 | $33.28 | 518273 |
| 2025-04-25 | 32.04 | $33.34 | 361900 |
| 2025-04-24 | 31.99 | $33.68 | 493000 |
| 2025-04-23 | 31.95 | $32.67 | 643247 |
| 2025-04-22 | 32.03 | $32.11 | 497915 |
| 2025-04-21 | 32.20 | $30.78 | 400937 |
| 2025-04-17 | 32.53 | $31.20 | 580916 |
| 2025-04-16 | 32.86 | $30.81 | 582607 |
| 2025-04-15 | 33.28 | $31.63 | 665930 |
| 2025-04-14 | 33.66 | $31.76 | 738024 |
| 2025-04-11 | 34.07 | $31.13 | 710526 |
| 2025-04-10 | 34.58 | $30.53 | 1.0M |
| 2025-04-09 | 35.20 | $32.89 | 1.5M |
| 2025-04-08 | 35.62 | $28.93 | 1.6M |
| 2025-04-07 | 36.47 | $29.85 | 1.5M |
| 2025-04-04 | 37.29 | $30.43 | 1.6M |
| 2025-04-03 | 38.11 | $32.50 | 1.4M |
| 2025-04-02 | 38.77 | $37.87 | 595520 |
| 2025-04-01 | 38.95 | $36.88 | 702800 |
| 2025-03-31 | 39.24 | $37.16 | 495800 |
| 2025-03-28 | 39.51 | $36.91 | 563830 |
| 2025-03-27 | 39.85 | $38.33 | 546618 |
| 2025-03-26 | 40.06 | $39.23 | 384500 |
| 2025-03-25 | 40.20 | $39.47 | 626100 |
| 2025-03-24 | 40.34 | $39.71 | 735800 |
| 2025-03-21 | 40.48 | $38.39 | 1.4M |
| 2025-03-20 | 40.76 | $39.65 | 600333 |
| 2025-03-19 | 40.95 | $40.48 | 706001 |
| 2025-03-18 | 41.07 | $40.19 | 529930 |
| 2025-03-17 | 41.24 | $40.65 | 595718 |
| 2025-03-14 | 41.37 | $40.29 | 644600 |
| 2025-03-13 | 41.55 | $39.49 | 382409 |
| 2025-03-12 | 41.82 | $40.13 | 486400 |
| 2025-03-11 | 42.04 | $40.26 | 565813 |
| 2025-03-10 | 42.26 | $40.64 | 830718 |
| 2025-03-07 | 42.44 | $41.80 | 1.1M |
| 2025-03-06 | 42.52 | $42.60 | 875149 |
| 2025-03-05 | 42.53 | $42.02 | 656322 |
| 2025-03-04 | 42.59 | $40.35 | 629500 |
| 2025-03-03 | 42.82 | $41.23 | 553300 |
| 2025-02-28 | 42.98 | $42.77 | 563727 |
| 2025-02-27 | 42.99 | $42.09 | 515500 |
| 2025-02-26 | 43.08 | $42.80 | 422500 |
| 2025-02-25 | 43.09 | $43.20 | 613400 |
| 2025-02-24 | 43.07 | $43.34 | 644604 |
| 2025-02-21 | 43.03 | $43.40 | 1.3M |
| 2025-02-20 | 42.99 | $43.98 | 692000 |
| 2025-02-19 | 42.88 | $43.91 | 713500 |
| 2025-02-18 | 42.77 | $44.21 | 757000 |
| 2025-02-14 | 42.63 | $42.99 | 775739 |
| 2025-02-13 | 42.59 | $42.95 | 1.2M |
| 2025-02-12 | 42.55 | $41.74 | 605144 |
| 2025-02-11 | 42.62 | $42.31 | 364005 |
| 2025-02-10 | 42.63 | $42.02 | 465530 |
| 2025-02-07 | 42.64 | $42.10 | 493500 |
| 2025-02-06 | 42.63 | $42.62 | 606402 |
| 2025-02-05 | 42.56 | $42.70 | 500547 |
| 2025-02-04 | 42.46 | $43.14 | 436328 |
| 2025-02-03 | 42.31 | $42.30 | 532226 |
| 2025-01-31 | 42.22 | $42.90 | 692724 |
| 2025-01-30 | 42.07 | $43.85 | 732100 |
| 2025-01-29 | 41.81 | $42.93 | 543200 |
| 2025-01-28 | 41.62 | $42.77 | 514430 |
| 2025-01-27 | 41.44 | $43.16 | 494800 |
| 2025-01-24 | 41.22 | $42.66 | 441948 |
| 2025-01-23 | 41.04 | $42.96 | 490400 |
| 2025-01-22 | 40.82 | $42.32 | 301921 |
| 2025-01-21 | 40.66 | $43.18 | 389142 |
| 2025-01-17 | 40.41 | $42.44 | 462642 |
| 2025-01-16 | 40.25 | $41.53 | 494400 |
| 2025-01-15 | 40.21 | $41.57 | 542327 |
| 2025-01-14 | 40.18 | $40.15 | 398934 |
| 2025-01-13 | 40.33 | $39.94 | 510743 |
| 2025-01-10 | 40.55 | $38.16 | 569700 |
| 2025-01-08 | 40.99 | $38.79 | 378023 |
| 2025-01-07 | 41.42 | $39.37 | 645468 |
| 2025-01-06 | 41.84 | $39.62 | 504910 |
| 2025-01-03 | 42.29 | $39.29 | 671227 |
| 2025-01-02 | 42.83 | $40.26 | 807400 |
| 2024-12-31 | 43.32 | $40.86 | 631009 |
| 2024-12-30 | 43.81 | $40.12 | 512320 |
| 2024-12-27 | 44.43 | $40.45 | 409045 |
| 2024-12-26 | 45.06 | $41.37 | 485700 |
| 2024-12-24 | 45.66 | $41.38 | 194000 |
| 2024-12-23 | 46.31 | $41.00 | 527335 |
| 2024-12-20 | 47.05 | $41.50 | 1.4M |
| 2024-12-19 | 47.79 | $41.69 | 737243 |
| 2024-12-18 | 48.56 | $42.37 | 1.1M |
| 2024-12-17 | 49.29 | $45.92 | 969300 |
| 2024-12-16 | 49.71 | $46.89 | 586700 |
| 2024-12-13 | 50.05 | $47.52 | 449800 |
| 2024-12-12 | 50.35 | $48.32 | 342300 |
| 2024-12-11 | 50.59 | $49.16 | 543700 |
| 2024-12-10 | 50.76 | $49.32 | 525427 |
| 2024-12-09 | 50.93 | $49.78 | 513700 |
| 2024-12-06 | 51.06 | $49.86 | 416100 |
| 2024-12-05 | 51.19 | $49.91 | 570551 |
| 2024-12-04 | 51.32 | $50.44 | 911723 |
| 2024-12-03 | 51.39 | $51.34 | 363900 |
| 2024-12-02 | 51.36 | $51.57 | 414500 |
| 2024-11-29 | 51.27 | $51.25 | 270700 |
| 2024-11-27 | 51.20 | $51.28 | 493100 |
| 2024-11-26 | 51.10 | $52.50 | 535200 |
| 2024-11-25 | 50.88 | $53.17 | 653828 |
| 2024-11-22 | 50.57 | $52.28 | 417000 |
| 2024-11-21 | 50.32 | $51.17 | 414500 |
| 2024-11-20 | 50.17 | $49.82 | 341900 |
| 2024-11-19 | 50.13 | $49.89 | 584804 |
| 2024-11-18 | 50.08 | $50.73 | 468321 |
| 2024-11-15 | 49.95 | $50.64 | 363407 |
| 2024-11-14 | 49.82 | $51.15 | 449627 |
| 2024-11-13 | 49.64 | $51.53 | 469226 |
| 2024-11-12 | 49.42 | $51.08 | 436700 |
| 2024-11-11 | 49.24 | $52.11 | 357535 |
| 2024-11-08 | 48.95 | $51.56 | 536413 |
| 2024-11-07 | 48.70 | $51.45 | 695226 |
| 2024-11-06 | 48.44 | $50.94 | 999000 |
| 2024-11-05 | 48.22 | $48.19 | 521445 |
| 2024-11-04 | 48.26 | $46.67 | 477300 |
| 2024-11-01 | 48.46 | $46.14 | 683143 |
| 2024-10-31 | 48.72 | $46.61 | 1.1M |
| 2024-10-30 | 48.95 | $48.52 | 669608 |
| 2024-10-29 | 49.00 | $48.96 | 481427 |
| 2024-10-28 | 49.01 | $48.92 | 308842 |
| 2024-10-25 | 49.03 | $48.01 | 364100 |
| 2024-10-24 | 49.15 | $48.06 | 423500 |
| 2024-10-23 | 49.27 | $47.87 | 379610 |
| 2024-10-22 | 49.42 | $48.33 | 287335 |
| 2024-10-21 | 49.54 | $48.92 | 412710 |
| 2024-10-18 | 49.59 | $50.35 | 553829 |
| 2024-10-17 | 49.50 | $51.28 | 508943 |
| 2024-10-16 | 49.31 | $50.94 | 739300 |
| 2024-10-15 | 49.14 | $49.91 | 370921 |
| 2024-10-14 | 49.06 | $49.80 | 530314 |
| 2024-10-11 | 48.97 | $48.51 | 336728 |
| 2024-10-10 | 48.99 | $47.97 | 384110 |
| 2024-10-09 | 49.06 | $48.69 | 387181 |
| 2024-10-08 | 49.05 | $48.25 | 326735 |
| 2024-10-07 | 49.06 | $48.93 | 272700 |
| 2024-10-04 | 48.99 | $49.14 | 314929 |
| 2024-10-03 | 48.88 | $48.38 | 265100 |
| 2024-10-02 | 48.83 | $49.28 | 223600 |
| 2024-10-01 | 48.69 | $49.63 | 314832 |
| 2024-09-30 | 48.50 | $50.32 | 289200 |
| 2024-09-27 | 48.23 | $50.41 | 420842 |
| 2024-09-26 | 47.96 | $50.82 | 426745 |
| 2024-09-25 | 47.63 | $49.38 | 347714 |
| 2024-09-24 | 47.43 | $49.66 | 378213 |
| 2024-09-23 | 47.20 | $48.67 | 552516 |
| 2024-09-20 | 47.07 | $48.10 | 1.3M |
| 2024-09-19 | 46.98 | $48.97 | 1.3M |
| 2024-09-18 | 46.80 | $47.63 | 423700 |
| 2024-09-17 | 46.74 | $47.60 | 302700 |
| 2024-09-16 | 46.68 | $47.10 | 376332 |
| 2024-09-13 | 46.66 | $47.12 | 510100 |
| 2024-09-12 | 46.64 | $45.97 | 322600 |
| 2024-09-11 | 46.72 | $45.64 | 432400 |
| 2024-09-10 | 46.83 | $45.00 | 525123 |
| 2024-09-09 | 47.00 | $44.63 | 571123 |
| 2024-09-06 | 47.20 | $45.14 | 438100 |
| 2024-09-05 | 47.36 | $46.26 | 922103 |
| 2024-09-04 | 47.40 | $46.87 | 347700 |
| 2024-09-03 | 47.36 | $47.32 | 375600 |
| 2024-08-30 | 47.26 | $49.13 | 507300 |
| 2024-08-29 | 46.95 | $48.82 | 225305 |
| 2024-08-28 | 46.65 | $48.25 | 328510 |
| 2024-08-27 | 46.39 | $48.51 | 296149 |
| 2024-08-26 | 46.09 | $48.64 | 343100 |
| 2024-08-23 | 45.76 | $48.59 | 375700 |
| 2024-08-22 | 45.42 | $46.73 | 264700 |
| 2024-08-21 | 45.25 | $46.74 | 269318 |
| 2024-08-20 | 45.07 | $45.82 | 331713 |
| 2024-08-19 | 44.97 | $46.69 | 239900 |
| 2024-08-16 | 44.79 | $46.35 | 279700 |
| 2024-08-15 | 44.63 | $46.23 | 337928 |
| 2024-08-14 | 44.48 | $44.84 | 331500 |
| 2024-08-13 | 44.47 | $45.27 | 476400 |
| 2024-08-12 | 44.42 | $44.81 | 458700 |
| 2024-08-09 | 44.42 | $44.72 | 442315 |
| 2024-08-08 | 44.42 | $44.98 | 449334 |
| 2024-08-07 | 44.39 | $43.43 | 733800 |
| 2024-08-06 | 44.50 | $44.87 | 1.2M |
| 2024-08-05 | 44.45 | $40.85 | 674400 |
| 2024-08-02 | 44.80 | $42.83 | 530948 |
| 2024-08-01 | 44.95 | $44.44 | 605900 |
| 2024-07-31 | 44.94 | $45.24 | 612900 |
| 2024-07-30 | 44.85 | $45.08 | 381030 |
| 2024-07-29 | 44.75 | $45.08 | 289800 |
| 2024-07-26 | 44.64 | $45.44 | 370648 |
| 2024-07-25 | 44.49 | $44.95 | 684315 |
| 2024-07-24 | 44.38 | $44.54 | 405226 |
| 2024-07-23 | 44.30 | $45.78 | 372042 |
| 2024-07-22 | 44.09 | $45.57 | 444000 |
| 2024-07-19 | 43.90 | $44.51 | 519500 |
| 2024-07-18 | 43.80 | $45.49 | 457100 |
| 2024-07-17 | 43.60 | $46.59 | 522800 |
| 2024-07-16 | 43.27 | $46.74 | 706124 |
| 2024-07-15 | 42.92 | $44.26 | 471300 |
| 2024-07-12 | 42.80 | $43.81 | 529500 |
| 2024-07-11 | 42.73 | $43.57 | 554000 |
| 2024-07-10 | 42.68 | $41.93 | 566901 |
| 2024-07-09 | 42.80 | $41.57 | 392946 |
| 2024-07-08 | 42.96 | $42.20 | 333800 |
| 2024-07-05 | 43.08 | $42.01 | 352912 |
| 2024-07-03 | 43.23 | $42.59 | 223418 |
| 2024-07-02 | 43.33 | $42.30 | 452605 |
| 2024-07-01 | 43.47 | $42.18 | 468972 |
| 2024-06-28 | 43.63 | $43.65 | 2.0M |
| 2024-06-27 | 43.65 | $43.19 | 245200 |
| 2024-06-26 | 43.72 | $43.16 | 592600 |
| 2024-06-25 | 43.80 | $42.76 | 557207 |
| 2024-06-24 | 43.92 | $43.78 | 452346 |
| 2024-06-21 | 43.96 | $43.83 | 823624 |
| 2024-06-20 | 43.99 | $43.66 | 441100 |
| 2024-06-18 | 44.05 | $43.68 | 487034 |
| 2024-06-17 | 44.11 | $43.44 | 437740 |
| 2024-06-14 | 44.21 | $42.87 | 354210 |
| 2024-06-13 | 44.38 | $43.81 | 191600 |
| 2024-06-12 | 44.47 | $44.77 | 369300 |
| 2024-06-11 | 44.47 | $43.95 | 333014 |
| 2024-06-10 | 44.55 | $44.03 | 343404 |
| 2024-06-07 | 44.64 | $44.06 | 244600 |
| 2024-06-06 | 44.73 | $45.07 | 382800 |
| 2024-06-05 | 44.72 | $44.95 | 368035 |
| 2024-06-04 | 44.73 | $43.93 | 508949 |
| 2024-06-03 | 44.84 | $43.87 | 340838 |
| 2024-05-31 | 44.96 | $44.68 | 383600 |
| 2024-05-30 | 44.99 | $44.20 | 259942 |
| 2024-05-29 | 45.07 | $43.74 | 209916 |
| 2024-05-28 | 45.18 | $44.60 | 297515 |
| 2024-05-24 | 45.21 | $44.98 | 272723 |
| 2024-05-23 | 45.19 | $44.40 | 366700 |
| 2024-05-22 | 45.22 | $44.76 | 230900 |
| 2024-05-21 | 45.21 | $45.59 | 268600 |
| 2024-05-20 | 45.10 | $45.58 | 334941 |
| 2024-05-17 | 44.99 | $46.06 | 436400 |
| 2024-05-16 | 44.81 | $45.66 | 427500 |
| 2024-05-15 | 44.66 | $45.77 | 351800 |
| 2024-05-14 | 44.48 | $45.33 | 379106 |
| 2024-05-13 | 44.32 | $45.53 | 375730 |
| 2024-05-10 | 44.13 | $45.48 | 337600 |
| 2024-05-09 | 43.92 | $45.60 | 573700 |
| 2024-05-08 | 43.68 | $45.12 | 574713 |
| 2024-05-07 | 43.47 | $46.32 | 874700 |
| 2024-05-06 | 43.14 | $44.45 | 457744 |
| 2024-05-03 | 42.97 | $44.16 | 305432 |
| 2024-05-02 | 42.83 | $43.94 | 477118 |
| 2024-05-01 | 42.69 | $42.98 | 439000 |
| 2024-04-30 | 42.66 | $42.42 | 544500 |
| 2024-04-29 | 42.67 | $43.30 | 459304 |
| 2024-04-26 | 42.60 | $43.22 | 326909 |
| 2024-04-25 | 42.54 | $42.79 | 563540 |
| 2024-04-24 | 42.52 | $43.26 | 924400 |
| 2024-04-23 | 42.45 | $43.31 | 372500 |
| 2024-04-22 | 42.37 | $42.94 | 592518 |
| 2024-04-19 | 42.31 | $42.52 | 615100 |
| 2024-04-18 | 42.29 | $42.36 | 851100 |
| 2024-04-17 | 42.28 | $42.13 | 1.1M |
| 2024-04-16 | 42.29 | $41.78 | 942800 |
| 2024-04-15 | 42.32 | $41.90 | 759800 |
| 2024-04-12 | 42.34 | $41.28 | 394401 |
| 2024-04-11 | 42.41 | $42.14 | 433400 |
| 2024-04-10 | 42.40 | $41.72 | 526000 |
| 2024-04-09 | 42.42 | $43.34 | 194900 |
| 2024-04-08 | 42.29 | $42.69 | 247646 |
| 2024-04-05 | 42.21 | $42.57 | 377114 |
| 2024-04-04 | 42.13 | $42.41 | 438919 |
| 2024-04-03 | 42.06 | $43.29 | 356028 |
| 2024-04-02 | 41.89 | $42.69 | 348200 |
| 2024-04-01 | 41.77 | $42.98 | 403200 |
| 2024-03-28 | 41.61 | $43.40 | 384200 |
| 2024-03-27 | 41.39 | $42.96 | 305500 |
| 2024-03-26 | 41.20 | $41.79 | 296820 |
| 2024-03-25 | 41.12 | $41.87 | 236044 |
| 2024-03-22 | 41.01 | $41.36 | 375800 |
| 2024-03-21 | 40.95 | $41.91 | 477626 |
| 2024-03-20 | 40.82 | $41.45 | 623466 |
| 2024-03-19 | 40.72 | $40.23 | 436208 |
| 2024-03-18 | 40.73 | $40.25 | 467033 |
| 2024-03-15 | 40.73 | $40.93 | 908500 |
| 2024-03-14 | 40.66 | $40.71 | 333644 |
| 2024-03-13 | 40.61 | $41.64 | 311203 |
| 2024-03-12 | 40.43 | $41.30 | 297800 |
| 2024-03-11 | 40.28 | $41.80 | 484949 |
| 2024-03-08 | 40.05 | $41.34 | 226600 |
| 2024-03-07 | 39.85 | $41.24 | 231600 |
| 2024-03-06 | 39.63 | $40.32 | 211700 |
| 2024-03-05 | 39.48 | $40.05 | 267840 |
| 2024-03-04 | 39.33 | $40.47 | 193525 |
| 2024-03-01 | 39.13 | $40.53 | 242400 |
| 2024-02-29 | 38.90 | $40.48 | 455512 |
| 2024-02-28 | 38.66 | $39.83 | 264000 |
| 2024-02-27 | 38.46 | $40.12 | 323027 |
| 2024-02-26 | 38.22 | $39.80 | 326600 |
| 2024-02-23 | 38.00 | $39.17 | 293600 |
| 2024-02-22 | 37.83 | $39.27 | 359238 |
| 2024-02-21 | 37.63 | $38.93 | 311900 |
| 2024-02-20 | 37.46 | $38.71 | 443826 |
| 2024-02-16 | 37.31 | $38.90 | 434700 |
| 2024-02-15 | 37.12 | $39.49 | 730632 |
| 2024-02-14 | 36.87 | $38.87 | 768019 |
| 2024-02-13 | 36.66 | $36.08 | 717247 |
| 2024-02-12 | 36.72 | $37.64 | 507546 |
| 2024-02-09 | 36.64 | $36.92 | 406514 |
| 2024-02-08 | 36.62 | $37.01 | 355000 |
| 2024-02-07 | 36.61 | $36.27 | 281849 |
| 2024-02-06 | 36.67 | $36.08 | 293122 |
| 2024-02-05 | 36.76 | $35.80 | 491400 |
| 2024-02-02 | 36.89 | $36.65 | 437000 |
| 2024-02-01 | 36.94 | $36.89 | 403403 |
| 2024-01-31 | 36.99 | $36.21 | 771503 |
| 2024-01-30 | 37.13 | $36.62 | 628800 |
| 2024-01-29 | 37.25 | $37.31 | 515200 |
| 2024-01-26 | 37.33 | $36.81 | 272700 |
| 2024-01-25 | 37.48 | $36.85 | 579431 |
| 2024-01-24 | 37.65 | $36.18 | 512705 |
| 2024-01-23 | 37.91 | $37.39 | 367240 |
| 2024-01-22 | 38.07 | $37.36 | 456216 |
| 2024-01-19 | 38.25 | $36.70 | 380400 |
| 2024-01-18 | 38.50 | $36.41 | 1.2M |
| 2024-01-17 | 38.80 | $36.73 | 281000 |
| 2024-01-16 | 39.08 | $37.06 | 385500 |
| 2024-01-12 | 39.34 | $37.45 | 259400 |
| 2024-01-11 | 39.56 | $37.82 | 317614 |
| 2024-01-10 | 39.75 | $38.11 | 335112 |
| 2024-01-09 | 39.89 | $37.84 | 656149 |
| 2024-01-08 | 40.06 | $38.55 | 571628 |
| 2024-01-05 | 40.14 | $38.16 | 686200 |
| 2024-01-04 | 40.26 | $38.77 | 444514 |
| 2024-01-03 | 40.29 | $39.45 | 599300 |
| 2024-01-02 | 40.24 | $41.12 | 530800 |
| 2023-12-29 | 40.01 | $41.57 | 614343 |
| 2023-12-28 | 39.70 | $42.31 | 589700 |
| 2023-12-27 | 39.28 | $42.35 | 671927 |
| 2023-12-26 | 38.82 | $42.07 | 598500 |
| 2023-12-22 | 38.34 | $41.17 | 346608 |
| 2023-12-21 | 37.93 | $40.41 | 393848 |
| 2023-12-20 | 37.55 | $39.73 | 431136 |
| 2023-12-19 | 37.21 | $40.61 | 479400 |
| 2023-12-18 | 36.77 | $39.32 | 547313 |
| 2023-12-15 | 36.42 | $39.52 | 1.3M |
| 2023-12-14 | 36.03 | $39.36 | 596439 |
| 2023-12-13 | 35.63 | $37.94 | 751039 |
| 2023-12-12 | 35.35 | $36.17 | 368942 |
| 2023-12-11 | 35.21 | $36.55 | 278200 |
| 2023-12-08 | 35.03 | $36.42 | 259100 |
| 2023-12-07 | 34.83 | $36.22 | 383825 |
| 2023-12-06 | 34.63 | $35.50 | 468016 |
| 2023-12-05 | 34.49 | $35.21 | 541114 |
| 2023-12-04 | 34.36 | $35.38 | 336036 |
| 2023-12-01 | 34.21 | $35.51 | 446800 |
| 2023-11-30 | 34.04 | $34.35 | 534802 |
| 2023-11-29 | 33.95 | $34.35 | 416242 |
| 2023-11-28 | 33.86 | $34.17 | 340211 |
| 2023-11-27 | 33.77 | $34.16 | 374122 |
| 2023-11-24 | 33.66 | $34.42 | 828128 |
| 2023-11-22 | 33.52 | $34.22 | 366703 |
| 2023-11-21 | 33.38 | $34.46 | 465433 |
| 2023-11-20 | 33.21 | $35.19 | 445800 |
| 2023-11-17 | 32.95 | $34.72 | 497436 |
| 2023-11-16 | 32.72 | $34.10 | 525227 |
| 2023-11-15 | 32.55 | $34.40 | 444235 |
| 2023-11-14 | 32.33 | $33.86 | 581800 |
| 2023-11-13 | 32.17 | $32.25 | 494439 |
| 2023-11-10 | 32.16 | $32.65 | 346129 |
| 2023-11-09 | 32.12 | $31.88 | 373400 |
| 2023-11-08 | 32.15 | $32.51 | 318536 |
| 2023-11-07 | 32.13 | $32.51 | 675129 |
| 2023-11-06 | 32.11 | $32.44 | 542900 |
| 2023-11-03 | 32.11 | $33.97 | 646143 |
| 2023-11-02 | 31.96 | $31.89 | 1.0M |
| 2023-11-01 | 32.01 | $31.45 | 393910 |
| 2023-10-31 | 32.12 | $31.62 | 254110 |
| 2023-10-30 | 32.23 | $31.53 | 277800 |
| 2023-10-27 | 32.36 | $31.18 | 293000 |
| 2023-10-26 | 32.55 | $31.52 | 297100 |
| 2023-10-25 | 32.72 | $31.30 | 384000 |
| 2023-10-24 | 32.94 | $31.98 | 439300 |
| 2023-10-23 | 33.09 | $31.75 | 555139 |
| 2023-10-20 | 33.30 | $32.03 | 525225 |
| 2023-10-19 | 33.49 | $32.18 | 474122 |
| 2023-10-18 | 33.68 | $32.39 | 348800 |
| 2023-10-17 | 33.87 | $33.69 | 801700 |
| 2023-10-16 | 33.96 | $33.07 | 337364 |
| 2023-10-13 | 34.12 | $32.91 | 322512 |
| 2023-10-12 | 34.33 | $32.62 | 371932 |
| 2023-10-11 | 34.59 | $34.06 | 390300 |
| 2023-10-10 | 34.73 | $33.56 | 535800 |
| 2023-10-09 | 34.93 | $33.05 | 319600 |
| 2023-10-06 | 35.21 | $33.64 | 767400 |
| 2023-10-05 | 35.44 | $33.72 | 407646 |
| 2023-10-04 | 35.70 | $34.57 | 498830 |
| 2023-10-03 | 35.89 | $34.49 | 525031 |
| 2023-10-02 | 36.11 | $34.79 | 455827 |
| 2023-09-29 | 36.33 | $35.32 | 327975 |
| 2023-09-28 | 36.53 | $35.57 | 323604 |
| 2023-09-27 | 36.72 | $35.07 | 341400 |
| 2023-09-26 | 36.98 | $34.65 | 315100 |
| 2023-09-25 | 37.30 | $35.73 | 282646 |
| 2023-09-22 | 37.52 | $35.43 | 298713 |
| 2023-09-21 | 37.79 | $35.75 | 343800 |
| 2023-09-20 | 38.02 | $36.58 | 258532 |
| 2023-09-19 | 38.19 | $37.17 | 309800 |
| 2023-09-18 | 38.30 | $37.49 | 303600 |
| 2023-09-15 | 38.37 | $38.31 | 1.5M |
| 2023-09-14 | 38.36 | $38.03 | 415300 |
| 2023-09-13 | 38.36 | $37.02 | 380424 |
| 2023-09-12 | 38.47 | $37.75 | 279337 |
| 2023-09-11 | 38.51 | $37.89 | 405400 |
| 2023-09-08 | 38.54 | $37.63 | 318800 |
| 2023-09-07 | 38.60 | $38.06 | 438200 |
| 2023-09-06 | 38.63 | $39.07 | 330800 |
| 2023-09-05 | 38.56 | $39.22 | 354541 |
| 2023-09-01 | 38.47 | $40.48 | 415025 |
| 2023-08-31 | 38.27 | $40.11 | 371600 |
| 2023-08-30 | 38.09 | $40.08 | 398100 |
| 2023-08-29 | 37.92 | $39.69 | 345034 |
| 2023-08-28 | 37.79 | $38.59 | 381408 |
| 2023-08-25 | 37.77 | $37.74 | 335915 |
| 2023-08-24 | 37.84 | $36.96 | 308100 |
| 2023-08-23 | 38.01 | $37.44 | 254200 |
| 2023-08-22 | 38.15 | $37.40 | 335000 |
| 2023-08-21 | 38.31 | $36.72 | 322000 |
| 2023-08-18 | 38.56 | $36.85 | 368600 |
| 2023-08-17 | 38.82 | $37.07 | 366908 |
| 2023-08-16 | 39.07 | $36.59 | 326424 |
| 2023-08-15 | 39.39 | $37.34 | 251544 |
| 2023-08-14 | 39.66 | $38.32 | 270132 |
| 2023-08-11 | 39.84 | $38.78 | 387500 |
| 2023-08-10 | 39.99 | $38.91 | 429500 |
| 2023-08-09 | 40.13 | $39.00 | 310600 |
| 2023-08-08 | 40.28 | $39.39 | 409801 |
| 2023-08-07 | 40.39 | $39.81 | 285300 |
| 2023-08-04 | 40.47 | $39.19 | 310241 |
| 2023-08-03 | 40.60 | $39.26 | 333300 |
| 2023-08-02 | 40.73 | $40.13 | 300745 |
| 2023-08-01 | 40.78 | $40.80 | 379800 |
| 2023-07-31 | 40.76 | $40.53 | 519519 |
| 2023-07-28 | 40.77 | $40.13 | 761100 |
| 2023-07-27 | 40.81 | $40.00 | 1.3M |
| 2023-07-26 | 40.87 | $41.86 | 718933 |
| 2023-07-25 | 40.74 | $41.74 | 627000 |
| 2023-07-24 | 40.61 | $40.88 | 525700 |
| 2023-07-21 | 40.55 | $40.93 | 484428 |
| 2023-07-20 | 40.48 | $41.09 | 650035 |
| 2023-07-19 | 40.38 | $41.42 | 565721 |
| 2023-07-18 | 40.24 | $40.60 | 693600 |
| 2023-07-17 | 40.18 | $40.25 | 394440 |
| 2023-07-14 | 40.15 | $40.34 | 746800 |
| 2023-07-13 | 40.11 | $41.38 | 484300 |
| 2023-07-12 | 39.96 | $40.92 | 582700 |
| 2023-07-11 | 39.86 | $40.23 | 530906 |
| 2023-07-10 | 39.81 | $40.32 | 501800 |
| 2023-07-07 | 39.75 | $40.24 | 575722 |
| 2023-07-06 | 39.71 | $38.71 | 552664 |
| 2023-07-05 | 39.81 | $39.27 | 411644 |
| 2023-07-03 | 39.86 | $41.10 | 316700 |
| 2023-06-30 | 39.73 | $40.90 | 563853 |
| 2023-06-29 | 39.59 | $40.39 | 569700 |
| 2023-06-28 | 39.49 | $39.64 | 265000 |
| 2023-06-27 | 39.45 | $39.42 | 328200 |
| 2023-06-26 | 39.42 | $39.28 | 444700 |
| 2023-06-23 | 39.40 | $38.64 | 2.6M |
| 2023-06-22 | 39.44 | $38.81 | 400400 |
| 2023-06-21 | 39.46 | $39.14 | 460600 |
| 2023-06-20 | 39.45 | $39.70 | 514337 |
| 2023-06-16 | 39.39 | $40.15 | 1.0M |
| 2023-06-15 | 39.28 | $40.25 | 448207 |
| 2023-06-14 | 39.15 | $39.95 | 633000 |
| 2023-06-13 | 39.05 | $40.42 | 457100 |
| 2023-06-12 | 38.90 | $39.39 | 383827 |
| 2023-06-09 | 38.85 | $39.26 | 382200 |
| 2023-06-08 | 38.80 | $39.80 | 664137 |
| 2023-06-07 | 38.70 | $40.54 | 485437 |
| 2023-06-06 | 38.51 | $40.07 | 595800 |
| 2023-06-05 | 38.36 | $38.87 | 420327 |
| 2023-06-02 | 38.33 | $39.44 | 386900 |
| 2023-06-01 | 38.23 | $36.76 | 340126 |
| 2023-05-31 | 38.39 | $36.50 | 567500 |
| 2023-05-30 | 38.58 | $37.60 | 369000 |
| 2023-05-26 | 38.68 | $38.05 | 234827 |
| 2023-05-25 | 38.73 | $37.73 | 316300 |
| 2023-05-24 | 38.82 | $38.51 | 358300 |
| 2023-05-23 | 38.82 | $38.90 | 238400 |
| 2023-05-22 | 38.78 | $39.28 | 254100 |
| 2023-05-19 | 38.70 | $38.95 | 385800 |
| 2023-05-18 | 38.66 | $39.48 | 335500 |
| 2023-05-17 | 38.57 | $39.50 | 482200 |
| 2023-05-16 | 38.47 | $38.73 | 355740 |
| 2023-05-15 | 38.46 | $39.41 | 283600 |
| 2023-05-12 | 38.39 | $38.62 | 346100 |
| 2023-05-11 | 38.41 | $38.63 | 410001 |
| 2023-05-10 | 38.43 | $38.72 | 513806 |
| 2023-05-09 | 38.45 | $38.21 | 402700 |
| 2023-05-08 | 38.53 | $38.75 | 297100 |
| 2023-05-05 | 38.57 | $38.49 | 413409 |
| 2023-05-04 | 38.63 | $37.00 | 513900 |
| 2023-05-03 | 38.86 | $37.86 | 606928 |
| 2023-05-02 | 39.00 | $38.14 | 524426 |
| 2023-05-01 | 39.14 | $38.76 | 429000 |
| 2023-04-28 | 39.23 | $38.51 | 451721 |
| 2023-04-27 | 39.35 | $37.88 | 228700 |
| 2023-04-26 | 39.55 | $37.12 | 298500 |
| 2023-04-25 | 39.82 | $37.58 | 273300 |
| 2023-04-24 | 40.06 | $39.40 | 170222 |
| 2023-04-21 | 40.12 | $39.08 | 255627 |
| 2023-04-20 | 40.21 | $39.46 | 280142 |
| 2023-04-19 | 40.25 | $40.30 | 432000 |
| 2023-04-18 | 40.21 | $40.43 | 406108 |
| 2023-04-17 | 40.15 | $40.66 | 216917 |
| 2023-04-14 | 40.06 | $40.31 | 330700 |
| 2023-04-13 | 39.99 | $40.62 | 431900 |
| 2023-04-12 | 39.87 | $40.14 | 369848 |
| 2023-04-11 | 39.81 | $40.59 | 545916 |
| 2023-04-10 | 39.69 | $40.28 | 489000 |
| 2023-04-06 | 39.60 | $39.77 | 393000 |
| 2023-04-05 | 39.56 | $39.66 | 323304 |
| 2023-04-04 | 39.54 | $39.96 | 451900 |
| 2023-04-03 | 39.50 | $40.99 | 455403 |
| 2023-03-31 | 39.38 | $41.16 | 532748 |
| 2023-03-30 | 39.25 | $40.39 | 370600 |
| 2023-03-29 | 39.22 | $40.15 | 619300 |
| 2023-03-28 | 39.22 | $39.45 | 479500 |
| 2023-03-27 | 39.32 | $38.79 | 280235 |
| 2023-03-24 | 39.49 | $38.68 | 437342 |
| 2023-03-23 | 39.70 | $38.01 | 411300 |
| 2023-03-22 | 39.99 | $38.12 | 538581 |
| 2023-03-21 | 40.28 | $39.44 | 450400 |
| 2023-03-20 | 40.46 | $38.72 | 483511 |
| 2023-03-17 | 40.73 | $38.02 | 1.9M |
| 2023-03-16 | 41.09 | $38.71 | 563874 |
| 2023-03-15 | 41.39 | $37.91 | 748139 |
| 2023-03-14 | 41.78 | $39.92 | 791507 |
| 2023-03-13 | 41.97 | $38.60 | 589600 |
| 2023-03-10 | 42.28 | $39.63 | 628100 |
| 2023-03-09 | 42.49 | $40.94 | 373600 |
| 2023-03-08 | 42.57 | $42.15 | 318600 |
| 2023-03-07 | 42.52 | $41.91 | 286947 |
| 2023-03-06 | 42.49 | $42.89 | 375220 |
| 2023-03-03 | 42.37 | $44.41 | 409849 |
| 2023-03-02 | 42.08 | $43.97 | 311121 |
| 2023-03-01 | 41.83 | $43.86 | 495424 |
| 2023-02-28 | 41.57 | $43.63 | 565148 |
| 2023-02-27 | 41.32 | $43.26 | 489300 |
| 2023-02-24 | 41.08 | $42.75 | 540707 |
| 2023-02-23 | 40.87 | $42.06 | 361800 |
| 2023-02-22 | 40.72 | $41.98 | 551039 |
| 2023-02-21 | 40.56 | $41.27 | 503208 |
| 2023-02-17 | 40.46 | $42.93 | 612100 |
| 2023-02-16 | 40.18 | $42.07 | 815100 |
| 2023-02-15 | 39.96 | $42.42 | 998536 |
| 2023-02-14 | 39.69 | $38.66 | 1.1M |
| 2023-02-13 | 39.77 | $38.89 | 494632 |
| 2023-02-10 | 39.83 | $37.88 | 464513 |
| 2023-02-09 | 39.98 | $38.26 | 346628 |
| 2023-02-08 | 40.10 | $39.78 | 314100 |
| 2023-02-07 | 40.07 | $40.90 | 356906 |
| 2023-02-06 | 39.92 | $40.42 | 358248 |
| 2023-02-03 | 39.80 | $41.39 | 505400 |
| 2023-02-02 | 39.57 | $42.60 | 436300 |
| 2023-02-01 | 39.18 | $41.15 | 306300 |
| 2023-01-31 | 38.90 | $40.52 | 463600 |
| 2023-01-30 | 38.65 | $39.52 | 295229 |
| 2023-01-27 | 38.46 | $39.84 | 184000 |
| 2023-01-26 | 38.22 | $39.58 | 269100 |
| 2023-01-25 | 37.97 | $39.08 | 298600 |
| 2023-01-24 | 37.74 | $39.18 | 323011 |
| 2023-01-23 | 37.47 | $39.38 | 407440 |
| 2023-01-20 | 37.16 | $38.59 | 318600 |
| 2023-01-19 | 36.90 | $37.27 | 513900 |
| 2023-01-18 | 36.74 | $37.86 | 274223 |
| 2023-01-17 | 36.50 | $38.17 | 290821 |
| 2023-01-13 | 36.22 | $38.59 | 345500 |
| 2023-01-12 | 35.87 | $38.13 | 854908 |
| 2023-01-11 | 35.55 | $38.54 | 378101 |
| 2023-01-10 | 35.18 | $38.47 | 433600 |
| 2023-01-09 | 34.79 | $37.84 | 804038 |
| 2023-01-06 | 34.45 | $37.87 | 611300 |
| 2023-01-05 | 34.08 | $35.95 | 765829 |
| 2023-01-04 | 33.89 | $35.65 | 668600 |
| 2023-01-03 | 33.71 | $33.97 | 628400 |
| 2022-12-30 | 33.71 | $33.76 | 417836 |
| 2022-12-29 | 33.73 | $34.07 | 436600 |
| 2022-12-28 | 33.73 | $32.77 | 559100 |
| 2022-12-27 | 33.85 | $33.79 | 353100 |
| 2022-12-23 | 33.87 | $33.72 | 250836 |
| 2022-12-22 | 33.90 | $32.93 | 678431 |
| 2022-12-21 | 34.01 | $34.32 | 459030 |
| 2022-12-20 | 33.98 | $33.24 | 454900 |
| 2022-12-19 | 34.04 | $32.59 | 496000 |
| 2022-12-16 | 34.17 | $33.47 | 2.2M |
| 2022-12-15 | 34.21 | $33.35 | 511300 |
| 2022-12-14 | 34.25 | $34.71 | 562205 |
| 2022-12-13 | 34.16 | $35.26 | 795532 |
| 2022-12-12 | 34.01 | $34.70 | 632310 |
| 2022-12-09 | 33.91 | $34.30 | 567825 |
| 2022-12-08 | 33.84 | $33.88 | 468246 |
| 2022-12-07 | 33.78 | $33.73 | 428906 |
| 2022-12-06 | 33.72 | $33.72 | 603300 |
| 2022-12-05 | 33.63 | $34.63 | 671372 |
| 2022-12-02 | 33.43 | $35.64 | 735600 |
| 2022-12-01 | 33.10 | $35.16 | 536309 |
| 2022-11-30 | 32.79 | $34.61 | 718826 |
| 2022-11-29 | 32.52 | $33.32 | 411500 |
| 2022-11-28 | 32.39 | $32.73 | 422600 |
| 2022-11-25 | 32.32 | $33.90 | 208421 |
| 2022-11-23 | 32.14 | $33.90 | 493700 |
| 2022-11-22 | 31.96 | $33.30 | 681200 |
| 2022-11-21 | 31.84 | $31.77 | 376313 |
| 2022-11-18 | 31.88 | $32.54 | 350300 |
| 2022-11-17 | 31.84 | $32.03 | 699100 |
| 2022-11-16 | 31.85 | $32.89 | 628921 |
| 2022-11-15 | 31.78 | $33.41 | 636100 |
| 2022-11-14 | 31.66 | $33.59 | 1.2M |
| 2022-11-11 | 31.53 | $33.50 | 1.0M |
| 2022-11-10 | 31.39 | $32.20 | 1.0M |
| 2022-11-09 | 31.37 | $29.01 | 665020 |
| 2022-11-08 | 31.66 | $29.33 | 634335 |
| 2022-11-07 | 31.92 | $29.32 | 1.0M |
| 2022-11-04 | 32.19 | $28.72 | 1.3M |
| 2022-11-03 | 32.53 | $28.08 | 1.5M |
| 2022-11-02 | 32.94 | $28.39 | 1.9M |
| 2022-11-01 | 33.35 | $34.99 | 486944 |
| 2022-10-31 | 33.13 | $34.49 | 515700 |
| 2022-10-28 | 32.94 | $34.62 | 547100 |
| 2022-10-27 | 32.73 | $34.17 | 368400 |
| 2022-10-26 | 32.53 | $34.18 | 411920 |
| 2022-10-25 | 32.33 | $33.99 | 639000 |
| 2022-10-24 | 32.12 | $32.99 | 393900 |
| 2022-10-21 | 32.02 | $33.07 | 396900 |
| 2022-10-20 | 31.91 | $32.23 | 534800 |
| 2022-10-19 | 31.89 | $32.89 | 448504 |
| 2022-10-18 | 31.82 | $33.91 | 620036 |
| 2022-10-17 | 31.67 | $33.01 | 738300 |
| 2022-10-14 | 31.63 | $31.43 | 813800 |
| 2022-10-13 | 31.77 | $30.79 | 1.2M |
| 2022-10-12 | 32.00 | $30.34 | 786700 |
| 2022-10-11 | 32.31 | $30.27 | 880900 |
| 2022-10-10 | 32.68 | $30.47 | 651329 |
| 2022-10-07 | 33.09 | $30.68 | 516300 |
| 2022-10-06 | 33.54 | $32.37 | 532827 |
| 2022-10-05 | 33.88 | $33.04 | 519100 |
| 2022-10-04 | 34.19 | $33.90 | 780949 |
| 2022-10-03 | 34.45 | $32.38 | 766048 |
| 2022-09-30 | 34.91 | $30.30 | 876503 |
| 2022-09-29 | 35.63 | $30.62 | 1.5M |
| 2022-09-28 | 36.37 | $31.56 | 1.2M |
| 2022-09-27 | 37.09 | $31.04 | 1.2M |
| 2022-09-26 | 37.93 | $32.93 | 652600 |
| 2022-09-23 | 38.64 | $33.99 | 578300 |
| 2022-09-22 | 39.31 | $35.29 | 518100 |
| 2022-09-21 | 39.90 | $35.47 | 836700 |
| 2022-09-20 | 40.53 | $36.73 | 459200 |
| 2022-09-19 | 41.09 | $37.88 | 576512 |
| 2022-09-16 | 41.58 | $36.78 | 2.2M |
| 2022-09-15 | 42.23 | $38.04 | 672100 |
| 2022-09-14 | 42.81 | $38.82 | 720100 |
| 2022-09-13 | 43.36 | $40.59 | 442700 |
| 2022-09-12 | 43.78 | $43.23 | 416200 |
| 2022-09-09 | 43.98 | $43.34 | 408800 |
| 2022-09-08 | 44.18 | $42.37 | 532549 |
| 2022-09-07 | 44.49 | $41.78 | 479600 |
| 2022-09-06 | 44.86 | $39.89 | 1.3M |
| 2022-09-02 | 45.43 | $42.75 | 515800 |
| 2022-09-01 | 45.74 | $43.27 | 353700 |
| 2022-08-31 | 45.99 | $43.83 | 316703 |
| 2022-08-30 | 46.19 | $44.19 | 248003 |
| 2022-08-29 | 46.34 | $44.32 | 240000 |
| 2022-08-26 | 46.48 | $45.00 | 203800 |
| 2022-08-25 | 46.54 | $47.09 | 226500 |
| 2022-08-24 | 46.38 | $45.89 | 281900 |
| 2022-08-23 | 46.32 | $46.19 | 324600 |
| 2022-08-22 | 46.21 | $45.77 | 672021 |
| 2022-08-19 | 46.14 | $47.64 | 272834 |
| 2022-08-18 | 45.86 | $48.02 | 252000 |
| 2022-08-17 | 45.52 | $47.67 | 303100 |
| 2022-08-16 | 45.19 | $49.53 | 352814 |
| 2022-08-15 | 44.66 | $49.22 | 441815 |
| 2022-08-12 | 44.11 | $48.95 | 944300 |
| 2022-08-11 | 43.55 | $44.97 | 586539 |
| 2022-08-10 | 43.33 | $45.76 | 524648 |
| 2022-08-09 | 43.02 | $44.07 | 451100 |
| 2022-08-08 | 42.83 | $44.05 | 483800 |
| 2022-08-05 | 42.63 | $43.55 | 424808 |
| 2022-08-04 | 42.46 | $43.13 | 413849 |
| 2022-08-03 | 42.31 | $42.94 | 254800 |
| 2022-08-02 | 42.15 | $42.05 | 279900 |
| 2022-08-01 | 42.06 | $42.93 | 336023 |
| 2022-07-29 | 41.87 | $43.15 | 346700 |
| 2022-07-28 | 41.65 | $43.08 | 445145 |
| 2022-07-27 | 41.42 | $43.22 | 505200 |
| 2022-07-26 | 41.16 | $41.56 | 562700 |
| 2022-07-25 | 41.07 | $43.66 | 444430 |
| 2022-07-22 | 40.77 | $43.02 | 246400 |
| 2022-07-21 | 40.52 | $43.13 | 261949 |
| 2022-07-20 | 40.25 | $42.77 | 264300 |
| 2022-07-19 | 40.01 | $42.79 | 333916 |
| 2022-07-18 | 39.76 | $40.55 | 290823 |
| 2022-07-15 | 39.72 | $40.28 | 326300 |
| 2022-07-14 | 39.72 | $39.11 | 298200 |
| 2022-07-13 | 39.86 | $39.22 | 290048 |
| 2022-07-12 | 40.02 | $39.25 | 281300 |
| 2022-07-11 | 40.21 | $39.11 | 286100 |
| 2022-07-08 | 40.47 | $39.20 | 461500 |
| 2022-07-07 | 40.78 | $39.68 | 523200 |
| 2022-07-06 | 41.09 | $38.26 | 450023 |
| 2022-07-05 | 41.61 | $38.48 | 505000 |
| 2022-07-01 | 42.17 | $39.22 | 485001 |
| 2022-06-30 | 42.71 | $40.08 | 645431 |
| 2022-06-29 | 43.21 | $40.66 | 577500 |
| 2022-06-28 | 43.70 | $41.20 | 715837 |
| 2022-06-27 | 44.17 | $41.77 | 494300 |
| 2022-06-24 | 44.63 | $42.98 | 2.9M |
| 2022-06-23 | 44.99 | $40.52 | 739000 |
| 2022-06-22 | 45.62 | $40.98 | 528900 |
| 2022-06-21 | 46.24 | $41.08 | 519200 |
| 2022-06-17 | 46.87 | $40.89 | 749707 |
| 2022-06-16 | 47.56 | $40.29 | 715000 |
| 2022-06-15 | 48.33 | $44.52 | 335437 |
| 2022-06-14 | 48.71 | $44.45 | 335300 |
| 2022-06-13 | 49.12 | $44.92 | 393800 |
| 2022-06-10 | 49.48 | $47.16 | 300100 |
| 2022-06-09 | 49.63 | $50.27 | 247500 |
| 2022-06-08 | 49.46 | $50.67 | 216049 |
| 2022-06-07 | 49.24 | $52.32 | 276800 |
| 2022-06-06 | 48.83 | $51.40 | 361600 |
| 2022-06-03 | 48.50 | $50.89 | 262244 |
| 2022-06-02 | 48.22 | $51.18 | 254900 |
| 2022-06-01 | 47.91 | $48.68 | 227700 |
| 2022-05-31 | 47.84 | $49.20 | 360412 |
| 2022-05-27 | 47.72 | $49.72 | 320900 |
| 2022-05-26 | 47.56 | $48.89 | 483000 |
| 2022-05-25 | 47.47 | $48.11 | 400330 |
| 2022-05-24 | 47.48 | $46.93 | 471500 |
| 2022-05-23 | 47.61 | $47.70 | 416307 |
| 2022-05-20 | 47.68 | $46.65 | 333538 |
| 2022-05-19 | 47.88 | $46.95 | 390200 |
| 2022-05-18 | 48.08 | $47.21 | 452647 |
| 2022-05-17 | 48.28 | $48.23 | 240900 |
| 2022-05-16 | 48.39 | $46.47 | 285600 |
| 2022-05-13 | 48.67 | $46.93 | 295500 |
| 2022-05-12 | 48.90 | $46.05 | 519300 |
| 2022-05-11 | 49.22 | $45.78 | 587300 |
| 2022-05-10 | 49.56 | $46.67 | 369130 |
| 2022-05-09 | 49.82 | $47.71 | 315016 |
| 2022-05-06 | 49.97 | $48.75 | 402700 |
| 2022-05-05 | 50.00 | $49.92 | 334520 |
| 2022-05-04 | 49.91 | $51.90 | 330900 |
| 2022-05-03 | 49.61 | $49.90 | 275900 |
| 2022-05-02 | 49.49 | $49.13 | 428743 |
| 2022-04-29 | 49.44 | $49.24 | 491603 |
| 2022-04-28 | 49.37 | $50.41 | 322036 |
| 2022-04-27 | 49.19 | $50.03 | 442618 |
| 2022-04-26 | 49.05 | $50.10 | 583536 |
| 2022-04-25 | 48.90 | $51.74 | 597444 |
| 2022-04-22 | 48.57 | $51.58 | 664600 |
| 2022-04-21 | 48.26 | $53.14 | 639831 |
| 2022-04-20 | 47.78 | $53.76 | 1.2M |
| 2022-04-19 | 47.23 | $47.88 | 363300 |
| 2022-04-18 | 47.25 | $46.72 | 241800 |
| 2022-04-14 | 47.41 | $46.55 | 265002 |
| 2022-04-13 | 47.60 | $47.02 | 246100 |
| 2022-04-12 | 47.77 | $46.14 | 268325 |
| 2022-04-11 | 48.03 | $46.00 | 365421 |
| 2022-04-08 | 48.32 | $45.34 | 318600 |
| 2022-04-07 | 48.69 | $45.90 | 485000 |
| 2022-04-06 | 49.02 | $46.04 | 533200 |
| 2022-04-05 | 49.35 | $47.59 | 338800 |
| 2022-04-04 | 49.54 | $48.50 | 446600 |
| 2022-04-01 | 49.62 | $48.69 | 551342 |
| 2022-03-31 | 49.70 | $48.00 | 681533 |
| 2022-03-30 | 49.86 | $49.39 | 457800 |
| 2022-03-29 | 49.90 | $50.82 | 646120 |
| 2022-03-28 | 49.80 | $49.00 | 436005 |
| 2022-03-25 | 49.89 | $49.39 | 436700 |
| 2022-03-24 | 49.96 | $49.64 | 353200 |
| 2022-03-23 | 50.01 | $49.73 | 323045 |
| 2022-03-22 | 50.06 | $50.88 | 728300 |
| 2022-03-21 | 50.01 | $51.15 | 568400 |
| 2022-03-18 | 49.93 | $51.20 | 1.1M |
| 2022-03-17 | 49.87 | $51.60 | 373539 |
| 2022-03-16 | 49.78 | $50.77 | 445821 |
| 2022-03-15 | 49.80 | $48.60 | 419400 |
| 2022-03-14 | 50.04 | $48.42 | 410200 |
| 2022-03-11 | 50.31 | $48.92 | 321716 |
| 2022-03-10 | 50.56 | $49.08 | 255949 |
| 2022-03-09 | 50.81 | $49.26 | 408200 |
| 2022-03-08 | 51.05 | $46.65 | 476412 |
| 2022-03-07 | 51.55 | $46.99 | 387938 |
| 2022-03-04 | 52.02 | $50.22 | 417000 |
| 2022-03-03 | 52.18 | $51.84 | 296900 |
| 2022-03-02 | 52.18 | $52.13 | 394023 |
| 2022-03-01 | 52.15 | $50.32 | 592629 |
| 2022-02-28 | 52.28 | $52.39 | 480700 |
| 2022-02-25 | 52.21 | $52.92 | 314932 |
| 2022-02-24 | 52.07 | $50.32 | 449022 |
| 2022-02-23 | 52.18 | $51.17 | 240639 |
| 2022-02-22 | 52.21 | $52.39 | 452100 |
| 2022-02-18 | 52.12 | $52.55 | 385200 |
| 2022-02-17 | 52.01 | $53.84 | 274538 |
| 2022-02-16 | 51.76 | $55.01 | 273528 |
| 2022-02-15 | 51.39 | $55.26 | 510800 |
| 2022-02-14 | 50.99 | $52.64 | 595233 |
| 2022-02-11 | 50.86 | $52.64 | 522424 |
| 2022-02-10 | 50.73 | $52.42 | 685022 |
| 2022-02-09 | 50.64 | $53.03 | 680125 |
| 2022-02-08 | 50.50 | $50.94 | 740300 |
| 2022-02-07 | 50.58 | $48.76 | 533929 |
| 2022-02-04 | 50.90 | $48.27 | 382102 |
| 2022-02-03 | 51.30 | $49.34 | 241811 |
| 2022-02-02 | 51.64 | $50.64 | 353000 |
| 2022-02-01 | 51.89 | $50.62 | 425547 |
| 2022-01-31 | 52.16 | $49.77 | 722000 |
| 2022-01-28 | 52.55 | $49.45 | 352528 |
| 2022-01-27 | 52.99 | $49.93 | 395900 |
| 2022-01-26 | 53.42 | $50.89 | 358525 |
| 2022-01-25 | 53.79 | $51.23 | 367500 |
| 2022-01-24 | 54.15 | $51.87 | 525300 |
| 2022-01-21 | 54.46 | $50.64 | 345747 |
| 2022-01-20 | 54.91 | $51.73 | 417213 |
| 2022-01-19 | 55.26 | $52.85 | 379700 |
| 2022-01-18 | 55.50 | $54.01 | 305400 |
| 2022-01-14 | 55.62 | $54.93 | 250318 |
| 2022-01-13 | 55.65 | $54.98 | 495900 |
| 2022-01-12 | 55.66 | $55.21 | 436928 |
| 2022-01-11 | 55.65 | $55.48 | 310032 |
| 2022-01-10 | 55.60 | $54.67 | 329416 |
| 2022-01-07 | 55.63 | $56.04 | 363000 |
| 2022-01-06 | 55.53 | $56.21 | 264835 |
| 2022-01-05 | 55.41 | $56.16 | 374032 |
| 2022-01-04 | 55.30 | $57.58 | 329800 |
| 2022-01-03 | 55.05 | $56.51 | 575532 |
| 2021-12-31 | 54.91 | $55.95 | 309644 |
| 2021-12-30 | 54.82 | $55.73 | 261200 |
| 2021-12-29 | 54.74 | $56.93 | 336400 |
| 2021-12-28 | 54.54 | $56.22 | 331723 |
| 2021-12-27 | 54.42 | $56.08 | 381542 |
| 2021-12-23 | 54.31 | $54.76 | 188300 |
| 2021-12-22 | 54.35 | $54.41 | 285700 |
| 2021-12-21 | 54.46 | $53.65 | 369741 |
| 2021-12-20 | 54.66 | $51.62 | 520200 |
| 2021-12-17 | 55.10 | $52.99 | 2.0M |
| 2021-12-16 | 55.44 | $52.87 | 877600 |
| 2021-12-15 | 55.84 | $53.59 | 745400 |
| 2021-12-14 | 56.20 | $53.59 | 908100 |
| 2021-12-13 | 56.59 | $53.73 | 451000 |
| 2021-12-10 | 56.99 | $55.77 | 540800 |
| 2021-12-09 | 57.21 | $55.08 | 474900 |
| 2021-12-08 | 57.52 | $56.34 | 869200 |
| 2021-12-07 | 57.71 | $56.83 | 627938 |
| 2021-12-06 | 57.87 | $56.91 | 598800 |
| 2021-12-03 | 58.02 | $56.01 | 398550 |
| 2021-12-02 | 58.27 | $57.08 | 514027 |
| 2021-12-01 | 58.40 | $54.41 | 441900 |
| 2021-11-30 | 58.80 | $55.01 | 452268 |
| 2021-11-29 | 59.14 | $57.44 | 363843 |
| 2021-11-26 | 59.23 | $57.40 | 261500 |
| 2021-11-24 | 59.31 | $59.41 | 245232 |
| 2021-11-23 | 59.17 | $60.09 | 360638 |
| 2021-11-22 | 58.95 | $59.73 | 295216 |
| 2021-11-19 | 58.74 | $60.02 | 273020 |
| 2021-11-18 | 58.48 | $60.85 | 456300 |
| 2021-11-17 | 58.09 | $60.92 | 347600 |
| 2021-11-16 | 57.66 | $60.91 | 369700 |
| 2021-11-15 | 57.18 | $59.58 | 307000 |
| 2021-11-12 | 56.79 | $59.17 | 292331 |
| 2021-11-11 | 56.40 | $59.09 | 265220 |
| 2021-11-10 | 55.98 | $57.95 | 449417 |
| 2021-11-09 | 55.61 | $58.91 | 405614 |
| 2021-11-08 | 55.10 | $58.53 | 359500 |
| 2021-11-05 | 54.58 | $57.87 | 341725 |
| 2021-11-04 | 54.07 | $57.48 | 372533 |
| 2021-11-03 | 53.56 | $55.66 | 397622 |
| 2021-11-02 | 53.18 | $54.99 | 490513 |
| 2021-11-01 | 52.83 | $55.23 | 536300 |
| 2021-10-29 | 52.42 | $53.88 | 608100 |
| 2021-10-28 | 52.10 | $55.00 | 404541 |
| 2021-10-27 | 51.64 | $53.49 | 492200 |
| 2021-10-26 | 51.29 | $55.95 | 466607 |
| 2021-10-25 | 50.67 | $55.75 | 423031 |
| 2021-10-22 | 50.02 | $53.46 | 321100 |
| 2021-10-21 | 49.56 | $52.55 | 303900 |
| 2021-10-20 | 49.17 | $52.31 | 271637 |
| 2021-10-19 | 48.76 | $51.15 | 335100 |
| 2021-10-18 | 48.43 | $51.01 | 295337 |
| 2021-10-15 | 48.09 | $51.17 | 430126 |
| 2021-10-14 | 47.70 | $49.66 | 230429 |
| 2021-10-13 | 47.45 | $48.11 | 149700 |
| 2021-10-12 | 47.34 | $48.11 | 203300 |
| 2021-10-11 | 47.23 | $47.93 | 143500 |
| 2021-10-08 | 47.13 | $48.15 | 168900 |
| 2021-10-07 | 47.01 | $48.31 | 328300 |
| 2021-10-06 | 46.87 | $47.12 | 286800 |
| 2021-10-05 | 46.84 | $48.06 | 282800 |
| 2021-10-04 | 46.73 | $47.17 | 336900 |
| 2021-10-01 | 46.71 | $47.01 | 427500 |
| 2021-09-30 | 46.73 | $46.35 | 439000 |
| 2021-09-29 | 46.82 | $47.29 | 227122 |
| 2021-09-28 | 46.85 | $47.08 | 302908 |
| 2021-09-27 | 46.93 | $47.76 | 372600 |
| 2021-09-24 | 46.96 | $46.67 | 202444 |
| 2021-09-23 | 47.12 | $46.95 | 296900 |
| 2021-09-22 | 47.26 | $45.51 | 308800 |
| 2021-09-21 | 47.57 | $44.54 | 299400 |
| 2021-09-20 | 47.99 | $45.04 | 382700 |
| 2021-09-17 | 48.38 | $45.82 | 1.3M |
| 2021-09-16 | 48.70 | $46.97 | 319000 |
| 2021-09-15 | 48.93 | $47.75 | 302527 |
| 2021-09-14 | 49.08 | $46.99 | 270046 |
| 2021-09-13 | 49.33 | $47.69 | 186647 |
| 2021-09-10 | 49.51 | $47.28 | 264800 |
| 2021-09-09 | 49.75 | $47.83 | 363816 |
| 2021-09-08 | 49.94 | $47.37 | 388340 |
| 2021-09-07 | 50.17 | $48.46 | 251200 |
| 2021-09-03 | 50.30 | $49.67 | 227100 |
| 2021-09-02 | 50.30 | $50.13 | 342800 |
| 2021-09-01 | 50.25 | $50.49 | 368700 |
| 2021-08-31 | 50.14 | $52.09 | 324800 |
| 2021-08-30 | 49.86 | $52.18 | 276306 |
| 2021-08-27 | 49.55 | $52.49 | 426828 |
| 2021-08-26 | 49.18 | $50.85 | 425700 |
| 2021-08-25 | 48.97 | $50.46 | 260600 |
| 2021-08-24 | 48.78 | $50.00 | 215622 |
| 2021-08-23 | 48.62 | $49.51 | 246718 |
| 2021-08-20 | 48.51 | $48.54 | 276200 |
| 2021-08-19 | 48.48 | $47.59 | 468443 |
| 2021-08-18 | 48.54 | $49.43 | 468603 |
| 2021-08-17 | 48.42 | $49.14 | 417300 |
| 2021-08-16 | 48.31 | $49.48 | 347553 |
| 2021-08-13 | 48.14 | $49.90 | 234000 |
| 2021-08-12 | 47.93 | $49.38 | 314716 |
| 2021-08-11 | 47.75 | $48.92 | 277400 |
| 2021-08-10 | 47.60 | $48.43 | 226034 |
| 2021-08-09 | 47.50 | $47.45 | 169041 |
| 2021-08-06 | 47.50 | $47.90 | 216200 |
| 2021-08-05 | 47.45 | $46.81 | 239500 |
| 2021-08-04 | 47.51 | $46.16 | 268448 |
| 2021-08-03 | 47.63 | $48.03 | 324934 |
| 2021-08-02 | 47.57 | $47.44 | 317329 |
| 2021-07-30 | 47.57 | $48.52 | 488800 |
| 2021-07-29 | 47.48 | $48.72 | 362927 |
| 2021-07-28 | 47.36 | $47.94 | 447327 |
| 2021-07-27 | 47.32 | $47.85 | 253100 |
| 2021-07-26 | 47.29 | $48.09 | 375800 |
| 2021-07-23 | 47.24 | $47.95 | 203800 |
| 2021-07-22 | 47.21 | $47.16 | 370341 |
| 2021-07-21 | 47.27 | $47.25 | 542814 |
| 2021-07-20 | 47.32 | $46.56 | 493000 |
| 2021-07-19 | 47.45 | $45.06 | 376008 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
36.79
2026-07-16
Close Price
$38.07
Vol: 905557
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
28.46
Average
40.95
Maximum
61.08
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 36.79 | $38.07 | 905557 |
| 2026-07-15 | 36.50 | $35.86 | 523600 |
| 2026-07-14 | 36.63 | $35.81 | 549000 |
| 2026-07-13 | 36.78 | $35.57 | 538700 |
| 2026-07-10 | 37.02 | $36.03 | 849048 |
| 2026-07-09 | 37.19 | $35.98 | 678011 |
| 2026-07-08 | 37.40 | $35.73 | 1.3M |
| 2026-07-07 | 37.69 | $38.10 | 1.4M |
| 2026-07-06 | 37.53 | $38.89 | 1.5M |
| 2026-07-02 | 37.17 | $37.31 | 713836 |
| 2026-07-01 | 37.09 | $36.82 | 839900 |
| 2026-06-30 | 37.08 | $36.96 | 798311 |
| 2026-06-29 | 37.05 | $36.84 | 1.1M |
| 2026-06-26 | 37.04 | $37.91 | 3.0M |
| 2026-06-25 | 36.79 | $37.00 | 1.3M |
| 2026-06-24 | 36.69 | $36.82 | 993500 |
| 2026-06-23 | 36.61 | $35.77 | 786800 |
| 2026-06-22 | 36.74 | $37.28 | 919504 |
| 2026-06-18 | 36.56 | $37.66 | 1.4M |
| 2026-06-17 | 36.28 | $36.86 | 929099 |
| 2026-06-16 | 36.12 | $37.67 | 976343 |
| 2026-06-15 | 35.76 | $37.54 | 1.1M |
| 2026-06-12 | 35.36 | $37.76 | 1.0M |
| 2026-06-11 | 34.86 | $36.52 | 917108 |
| 2026-06-10 | 34.54 | $34.97 | 993100 |
| 2026-06-09 | 34.50 | $35.45 | 844400 |
| 2026-06-08 | 34.35 | $34.49 | 1.1M |
| 2026-06-05 | 34.39 | $33.94 | 487504 |
| 2026-06-04 | 34.54 | $34.14 | 578327 |
| 2026-06-03 | 34.69 | $34.50 | 637500 |
| 2026-06-02 | 34.78 | $35.21 | 494705 |
| 2026-06-01 | 34.74 | $34.61 | 825700 |
| 2026-05-29 | 34.83 | $35.42 | 619612 |
| 2026-05-28 | 34.76 | $36.18 | 594200 |
| 2026-05-27 | 34.53 | $36.23 | 635516 |
| 2026-05-26 | 34.25 | $35.29 | 1.3M |
| 2026-05-22 | 34.12 | $34.31 | 625800 |
| 2026-05-21 | 34.19 | $34.12 | 730700 |
| 2026-05-20 | 34.32 | $33.82 | 687800 |
| 2026-05-19 | 34.53 | $32.64 | 786927 |
| 2026-05-18 | 35.04 | $33.55 | 916300 |
| 2026-05-15 | 35.43 | $33.77 | 646845 |
| 2026-05-14 | 35.85 | $34.76 | 1.2M |
| 2026-05-13 | 36.13 | $34.33 | 1.3M |
| 2026-05-12 | 36.54 | $35.26 | 625334 |
| 2026-05-11 | 36.83 | $35.99 | 806000 |
| 2026-05-08 | 37.00 | $36.89 | 992000 |
| 2026-05-07 | 37.02 | $36.52 | 761200 |
| 2026-05-06 | 37.12 | $37.84 | 766700 |
| 2026-05-05 | 36.95 | $37.15 | 781502 |
| 2026-05-04 | 36.91 | $35.61 | 609375 |
| 2026-05-01 | 37.18 | $36.76 | 452700 |
| 2026-04-30 | 37.25 | $37.08 | 511715 |
| 2026-04-29 | 37.26 | $36.18 | 333600 |
| 2026-04-28 | 37.46 | $36.87 | 338102 |
| 2026-04-27 | 37.55 | $37.16 | 438500 |
| 2026-04-24 | 37.59 | $37.56 | 387245 |
| 2026-04-23 | 37.55 | $37.09 | 406000 |
| 2026-04-22 | 37.59 | $37.25 | 445800 |
| 2026-04-21 | 37.61 | $38.08 | 476546 |
| 2026-04-20 | 37.46 | $38.50 | 338725 |
| 2026-04-17 | 37.19 | $38.55 | 575145 |
| 2026-04-16 | 36.86 | $37.63 | 640327 |
| 2026-04-15 | 36.68 | $37.51 | 682900 |
| 2026-04-14 | 36.49 | $37.92 | 489600 |
| 2026-04-13 | 36.18 | $37.79 | 459031 |
| 2026-04-10 | 35.85 | $38.21 | 589846 |
| 2026-04-09 | 35.38 | $37.45 | 399317 |
| 2026-04-08 | 35.00 | $37.05 | 787808 |
| 2026-04-07 | 34.64 | $34.72 | 667500 |
| 2026-04-06 | 34.72 | $34.72 | 697014 |
| 2026-04-02 | 34.82 | $35.07 | 588400 |
| 2026-04-01 | 34.87 | $36.40 | 654022 |
| 2026-03-31 | 34.65 | $36.30 | 614700 |
| 2026-03-30 | 34.42 | $35.54 | 870436 |
| 2026-03-27 | 34.32 | $35.55 | 670437 |
| 2026-03-26 | 34.22 | $36.23 | 892000 |
| 2026-03-25 | 33.96 | $36.27 | 1.3M |
| 2026-03-24 | 33.65 | $34.32 | 678236 |
| 2026-03-23 | 33.73 | $33.46 | 859300 |
| 2026-03-20 | 34.00 | $31.91 | 1.6M |
| 2026-03-19 | 34.66 | $32.04 | 1.6M |
| 2026-03-18 | 35.40 | $32.91 | 857400 |
| 2026-03-17 | 36.09 | $34.09 | 748200 |
| 2026-03-16 | 36.64 | $34.35 | 763008 |
| 2026-03-13 | 37.24 | $34.28 | 766200 |
| 2026-03-12 | 37.95 | $34.53 | 766846 |
| 2026-03-11 | 38.73 | $35.45 | 528460 |
| 2026-03-10 | 39.44 | $35.95 | 477813 |
| 2026-03-09 | 40.15 | $36.62 | 757035 |
| 2026-03-06 | 40.84 | $36.59 | 879172 |
| 2026-03-05 | 41.64 | $39.04 | 792229 |
| 2026-03-04 | 42.04 | $39.90 | 666839 |
| 2026-03-03 | 42.32 | $40.05 | 570500 |
| 2026-03-02 | 42.60 | $40.88 | 614416 |
| 2026-02-27 | 42.75 | $41.07 | 818000 |
| 2026-02-26 | 42.86 | $41.11 | 901046 |
| 2026-02-25 | 42.97 | $41.66 | 712028 |
| 2026-02-24 | 42.96 | $42.30 | 552330 |
| 2026-02-23 | 42.81 | $42.11 | 771300 |
| 2026-02-20 | 42.66 | $42.57 | 604707 |
| 2026-02-19 | 42.37 | $42.51 | 710443 |
| 2026-02-18 | 42.03 | $43.28 | 929700 |
| 2026-02-17 | 41.46 | $43.04 | 943300 |
| 2026-02-13 | 40.84 | $42.75 | 1.2M |
| 2026-02-12 | 40.16 | $41.84 | 1.9M |
| 2026-02-11 | 39.55 | $40.87 | 1.3M |
| 2026-02-10 | 39.04 | $40.08 | 595026 |
| 2026-02-09 | 38.60 | $39.01 | 552947 |
| 2026-02-06 | 38.30 | $38.76 | 795805 |
| 2026-02-05 | 38.00 | $38.31 | 718600 |
| 2026-02-04 | 37.74 | $39.22 | 949521 |
| 2026-02-03 | 37.23 | $37.40 | 796888 |
| 2026-02-02 | 37.01 | $36.55 | 844210 |
| 2026-01-30 | 36.93 | $36.15 | 2.6M |
| 2026-01-29 | 36.91 | $36.01 | 1.0M |
| 2026-01-28 | 36.91 | $36.16 | 934600 |
| 2026-01-27 | 36.86 | $36.71 | 650400 |
| 2026-01-26 | 36.68 | $36.95 | 1.0M |
| 2026-01-23 | 36.42 | $37.40 | 801200 |
| 2026-01-22 | 36.00 | $37.64 | 905033 |
| 2026-01-21 | 35.46 | $36.86 | 816300 |
| 2026-01-20 | 34.98 | $35.76 | 1.3M |
| 2026-01-16 | 34.65 | $35.65 | 1.2M |
| 2026-01-15 | 34.29 | $36.00 | 1.2M |
| 2026-01-14 | 33.78 | $34.98 | 668112 |
| 2026-01-13 | 33.40 | $34.68 | 565221 |
| 2026-01-12 | 33.02 | $34.34 | 633100 |
| 2026-01-09 | 32.64 | $34.29 | 919742 |
| 2026-01-08 | 32.21 | $33.01 | 841400 |
| 2026-01-07 | 31.98 | $32.25 | 465900 |
| 2026-01-06 | 31.86 | $32.99 | 914700 |
| 2026-01-05 | 31.57 | $31.95 | 845000 |
| 2026-01-02 | 31.45 | $31.71 | 956915 |
| 2025-12-31 | 31.36 | $31.24 | 528015 |
| 2025-12-30 | 31.35 | $31.50 | 441727 |
| 2025-12-29 | 31.29 | $31.62 | 390546 |
| 2025-12-26 | 31.18 | $31.77 | 487000 |
| 2025-12-24 | 31.03 | $31.36 | 242149 |
| 2025-12-23 | 30.93 | $31.18 | 1.1M |
| 2025-12-22 | 30.86 | $31.34 | 577318 |
| 2025-12-19 | 30.74 | $31.09 | 1.7M |
| 2025-12-18 | 30.66 | $31.10 | 1.0M |
| 2025-12-17 | 30.55 | $30.77 | 890213 |
| 2025-12-16 | 30.51 | $30.50 | 856141 |
| 2025-12-15 | 30.51 | $30.48 | 1.1M |
| 2025-12-12 | 30.51 | $30.96 | 682200 |
| 2025-12-11 | 30.41 | $31.51 | 732011 |
| 2025-12-10 | 30.19 | $31.12 | 1.6M |
| 2025-12-09 | 30.01 | $30.25 | 560742 |
| 2025-12-08 | 29.98 | $29.98 | 791100 |
| 2025-12-05 | 30.01 | $30.69 | 624400 |
| 2025-12-04 | 29.90 | $30.94 | 548521 |
| 2025-12-03 | 29.71 | $31.31 | 766700 |
| 2025-12-02 | 29.43 | $30.19 | 640900 |
| 2025-12-01 | 29.33 | $30.61 | 526300 |
| 2025-11-28 | 29.14 | $30.59 | 197200 |
| 2025-11-26 | 28.92 | $30.37 | 518500 |
| 2025-11-25 | 28.72 | $30.28 | 614022 |
| 2025-11-24 | 28.51 | $29.29 | 639521 |
| 2025-11-21 | 28.48 | $29.29 | 834500 |
| 2025-11-20 | 28.46 | $27.48 | 907465 |
| 2025-11-19 | 28.82 | $28.16 | 975000 |
| 2025-11-18 | 29.10 | $28.31 | 946629 |
| 2025-11-17 | 29.41 | $28.24 | 758100 |
| 2025-11-14 | 29.78 | $29.29 | 1.1M |
| 2025-11-13 | 30.00 | $30.15 | 875544 |
| 2025-11-12 | 30.08 | $29.46 | 807800 |
| 2025-11-11 | 30.32 | $29.81 | 584646 |
| 2025-11-10 | 30.54 | $29.63 | 734300 |
| 2025-11-07 | 30.83 | $29.70 | 840200 |
| 2025-11-06 | 31.15 | $30.17 | 688800 |
| 2025-11-05 | 31.43 | $31.29 | 1.8M |
| 2025-11-04 | 31.53 | $31.29 | 957800 |
| 2025-11-03 | 31.64 | $32.08 | 638400 |
| 2025-10-31 | 31.61 | $32.07 | 537932 |
| 2025-10-30 | 31.58 | $31.53 | 564100 |
| 2025-10-29 | 31.67 | $31.89 | 537800 |
| 2025-10-28 | 31.69 | $32.60 | 482700 |
| 2025-10-27 | 31.57 | $32.65 | 357433 |
| 2025-10-24 | 31.43 | $32.63 | 463442 |
| 2025-10-23 | 31.27 | $32.54 | 545100 |
| 2025-10-22 | 31.11 | $31.80 | 333843 |
| 2025-10-21 | 31.09 | $32.09 | 391700 |
| 2025-10-20 | 31.01 | $31.93 | 369100 |
| 2025-10-17 | 30.96 | $31.36 | 367300 |
| 2025-10-16 | 31.03 | $31.17 | 522000 |
| 2025-10-15 | 31.15 | $31.21 | 598300 |
| 2025-10-14 | 31.30 | $31.25 | 641436 |
| 2025-10-13 | 31.46 | $31.04 | 429411 |
| 2025-10-10 | 31.71 | $30.37 | 486500 |
| 2025-10-09 | 32.15 | $31.62 | 510000 |
| 2025-10-08 | 32.40 | $32.10 | 333465 |
| 2025-10-07 | 32.59 | $31.97 | 484700 |
| 2025-10-06 | 32.85 | $32.56 | 559420 |
| 2025-10-03 | 33.03 | $32.79 | 389625 |
| 2025-10-02 | 33.20 | $32.58 | 513227 |
| 2025-10-01 | 33.45 | $32.05 | 437749 |
| 2025-09-30 | 33.85 | $32.95 | 731100 |
| 2025-09-29 | 34.14 | $32.60 | 531400 |
| 2025-09-26 | 34.54 | $32.84 | 747235 |
| 2025-09-25 | 34.97 | $32.56 | 568844 |
| 2025-09-24 | 35.52 | $33.73 | 562243 |
| 2025-09-23 | 35.92 | $34.39 | 536800 |
| 2025-09-22 | 36.25 | $34.74 | 515900 |
| 2025-09-19 | 36.55 | $35.14 | 1.2M |
| 2025-09-18 | 36.81 | $36.33 | 603133 |
| 2025-09-17 | 36.87 | $35.89 | 684408 |
| 2025-09-16 | 37.02 | $35.77 | 437170 |
| 2025-09-15 | 37.22 | $35.85 | 387400 |
| 2025-09-12 | 37.43 | $36.20 | 458100 |
| 2025-09-11 | 37.59 | $37.59 | 422000 |
| 2025-09-10 | 37.48 | $36.48 | 347727 |
| 2025-09-09 | 37.59 | $36.98 | 487748 |
| 2025-09-08 | 37.60 | $37.86 | 405011 |
| 2025-09-05 | 37.42 | $37.72 | 592442 |
| 2025-09-04 | 37.23 | $37.30 | 339800 |
| 2025-09-03 | 37.10 | $36.57 | 415824 |
| 2025-09-02 | 37.09 | $36.63 | 332435 |
| 2025-08-29 | 37.07 | $37.40 | 507700 |
| 2025-08-28 | 36.87 | $37.23 | 466113 |
| 2025-08-27 | 36.67 | $37.53 | 483208 |
| 2025-08-26 | 36.37 | $37.16 | 879931 |
| 2025-08-25 | 36.09 | $37.66 | 901131 |
| 2025-08-22 | 35.66 | $37.52 | 608436 |
| 2025-08-21 | 35.18 | $35.35 | 394300 |
| 2025-08-20 | 35.08 | $35.48 | 454509 |
| 2025-08-19 | 34.93 | $36.00 | 517500 |
| 2025-08-18 | 34.65 | $35.76 | 552400 |
| 2025-08-15 | 34.37 | $35.45 | 594820 |
| 2025-08-14 | 34.11 | $36.10 | 624835 |
| 2025-08-13 | 33.67 | $36.26 | 823449 |
| 2025-08-12 | 33.12 | $33.91 | 545626 |
| 2025-08-11 | 32.98 | $32.82 | 639700 |
| 2025-08-08 | 33.05 | $32.86 | 630225 |
| 2025-08-07 | 33.13 | $33.19 | 761245 |
| 2025-08-06 | 33.15 | $33.33 | 914408 |
| 2025-08-05 | 33.15 | $34.18 | 969400 |
| 2025-08-04 | 32.97 | $34.00 | 1.0M |
| 2025-08-01 | 32.80 | $33.79 | 1.8M |
| 2025-07-31 | 32.65 | $31.57 | 996246 |
| 2025-07-30 | 32.94 | $31.73 | 814137 |
| 2025-07-29 | 33.26 | $33.08 | 664900 |
| 2025-07-28 | 33.34 | $33.64 | 458441 |
| 2025-07-25 | 33.32 | $33.97 | 557200 |
| 2025-07-24 | 33.22 | $33.57 | 716000 |
| 2025-07-23 | 33.21 | $34.25 | 943009 |
| 2025-07-22 | 33.04 | $33.50 | 625500 |
| 2025-07-21 | 33.01 | $33.03 | 818447 |
| 2025-07-18 | 33.09 | $32.50 | 681617 |
| 2025-07-17 | 33.28 | $33.14 | 899900 |
| 2025-07-16 | 33.38 | $33.08 | 790508 |
| 2025-07-15 | 33.51 | $33.04 | 554220 |
| 2025-07-14 | 33.67 | $33.59 | 721500 |
| 2025-07-11 | 33.75 | $34.21 | 893617 |
| 2025-07-10 | 33.70 | $34.93 | 707648 |
| 2025-07-09 | 33.51 | $34.65 | 1.4M |
| 2025-07-08 | 33.34 | $33.76 | 891012 |
| 2025-07-07 | 33.34 | $33.15 | 516715 |
| 2025-07-03 | 33.48 | $34.43 | 321800 |
| 2025-07-02 | 33.37 | $34.42 | 920000 |
| 2025-07-01 | 33.24 | $33.49 | 1.1M |
| 2025-06-30 | 33.31 | $32.31 | 919632 |
| 2025-06-27 | 33.63 | $32.84 | 2.0M |
| 2025-06-26 | 33.90 | $33.05 | 810902 |
| 2025-06-25 | 34.18 | $32.78 | 943200 |
| 2025-06-24 | 34.56 | $33.96 | 709100 |
| 2025-06-23 | 34.75 | $33.64 | 764118 |
| 2025-06-20 | 35.05 | $33.44 | 849704 |
| 2025-06-18 | 35.44 | $34.17 | 600724 |
| 2025-06-17 | 35.74 | $34.04 | 633200 |
| 2025-06-16 | 36.12 | $34.93 | 873114 |
| 2025-06-13 | 36.37 | $34.30 | 624100 |
| 2025-06-12 | 36.80 | $35.72 | 701837 |
| 2025-06-11 | 36.99 | $36.06 | 1.0M |
| 2025-06-10 | 37.14 | $37.59 | 535600 |
| 2025-06-09 | 36.98 | $37.57 | 356537 |
| 2025-06-06 | 36.81 | $37.04 | 400500 |
| 2025-06-05 | 36.71 | $36.33 | 451785 |
| 2025-06-04 | 36.75 | $36.47 | 393332 |
| 2025-06-03 | 36.76 | $36.58 | 465500 |
| 2025-06-02 | 36.75 | $35.85 | 359849 |
| 2025-05-30 | 36.89 | $36.13 | 612500 |
| 2025-05-29 | 36.98 | $36.56 | 316636 |
| 2025-05-28 | 37.00 | $36.34 | 371778 |
| 2025-05-27 | 37.06 | $37.28 | 426427 |
| 2025-05-23 | 36.93 | $35.88 | 408241 |
| 2025-05-22 | 37.07 | $36.14 | 421600 |
| 2025-05-21 | 37.18 | $36.02 | 386900 |
| 2025-05-20 | 37.32 | $37.33 | 284700 |
| 2025-05-19 | 37.20 | $37.41 | 292830 |
| 2025-05-16 | 37.04 | $37.78 | 511039 |
| 2025-05-15 | 36.78 | $37.99 | 437900 |
| 2025-05-14 | 36.42 | $38.03 | 497423 |
| 2025-05-13 | 35.98 | $38.79 | 644915 |
| 2025-05-12 | 35.32 | $39.01 | 658546 |
| 2025-05-09 | 34.50 | $36.80 | 483700 |
| 2025-05-08 | 34.01 | $37.33 | 1.0M |
| 2025-05-07 | 33.34 | $36.12 | 989135 |
| 2025-05-06 | 32.82 | $35.47 | 1.2M |
| 2025-05-05 | 32.35 | $34.00 | 1.1M |
| 2025-05-02 | 32.12 | $34.20 | 410100 |
| 2025-05-01 | 31.82 | $33.42 | 487400 |
| 2025-04-30 | 31.65 | $33.31 | 555216 |
| 2025-04-29 | 31.48 | $33.48 | 390100 |
| 2025-04-28 | 31.26 | $33.28 | 518273 |
| 2025-04-25 | 31.05 | $33.34 | 361900 |
| 2025-04-24 | 30.81 | $33.68 | 493000 |
| 2025-04-23 | 30.47 | $32.67 | 643247 |
| 2025-04-22 | 30.31 | $32.11 | 497915 |
| 2025-04-21 | 30.26 | $30.78 | 400937 |
| 2025-04-17 | 30.49 | $31.20 | 580916 |
| 2025-04-16 | 30.69 | $30.81 | 582607 |
| 2025-04-15 | 31.03 | $31.63 | 665930 |
| 2025-04-14 | 31.26 | $31.76 | 738024 |
| 2025-04-11 | 31.52 | $31.13 | 710526 |
| 2025-04-10 | 31.97 | $30.53 | 1.0M |
| 2025-04-09 | 32.64 | $32.89 | 1.5M |
| 2025-04-08 | 32.94 | $28.93 | 1.6M |
| 2025-04-07 | 34.14 | $29.85 | 1.5M |
| 2025-04-04 | 35.35 | $30.43 | 1.6M |
| 2025-04-03 | 36.65 | $32.50 | 1.4M |
| 2025-04-02 | 37.73 | $37.87 | 595520 |
| 2025-04-01 | 37.87 | $36.88 | 702800 |
| 2025-03-31 | 38.24 | $37.16 | 495800 |
| 2025-03-28 | 38.61 | $36.91 | 563830 |
| 2025-03-27 | 39.11 | $38.33 | 546618 |
| 2025-03-26 | 39.40 | $39.23 | 384500 |
| 2025-03-25 | 39.55 | $39.47 | 626100 |
| 2025-03-24 | 39.68 | $39.71 | 735800 |
| 2025-03-21 | 39.78 | $38.39 | 1.4M |
| 2025-03-20 | 40.18 | $39.65 | 600333 |
| 2025-03-19 | 40.39 | $40.48 | 706001 |
| 2025-03-18 | 40.46 | $40.19 | 529930 |
| 2025-03-17 | 40.60 | $40.65 | 595718 |
| 2025-03-14 | 40.68 | $40.29 | 644600 |
| 2025-03-13 | 40.85 | $39.49 | 382409 |
| 2025-03-12 | 41.22 | $40.13 | 486400 |
| 2025-03-11 | 41.51 | $40.26 | 565813 |
| 2025-03-10 | 41.83 | $40.64 | 830718 |
| 2025-03-07 | 42.13 | $41.80 | 1.1M |
| 2025-03-06 | 42.22 | $42.60 | 875149 |
| 2025-03-05 | 42.17 | $42.02 | 656322 |
| 2025-03-04 | 42.23 | $40.35 | 629500 |
| 2025-03-03 | 42.66 | $41.23 | 553300 |
| 2025-02-28 | 42.96 | $42.77 | 563727 |
| 2025-02-27 | 43.00 | $42.09 | 515500 |
| 2025-02-26 | 43.18 | $42.80 | 422500 |
| 2025-02-25 | 43.24 | $43.20 | 613400 |
| 2025-02-24 | 43.22 | $43.34 | 644604 |
| 2025-02-21 | 43.17 | $43.40 | 1.3M |
| 2025-02-20 | 43.09 | $43.98 | 692000 |
| 2025-02-19 | 42.89 | $43.91 | 713500 |
| 2025-02-18 | 42.66 | $44.21 | 757000 |
| 2025-02-14 | 42.33 | $42.99 | 775739 |
| 2025-02-13 | 42.21 | $42.95 | 1.2M |
| 2025-02-12 | 42.08 | $41.74 | 605144 |
| 2025-02-11 | 42.18 | $42.31 | 364005 |
| 2025-02-10 | 42.18 | $42.02 | 465530 |
| 2025-02-07 | 42.24 | $42.10 | 493500 |
| 2025-02-06 | 42.30 | $42.62 | 606402 |
| 2025-02-05 | 42.26 | $42.70 | 500547 |
| 2025-02-04 | 42.20 | $43.14 | 436328 |
| 2025-02-03 | 42.04 | $42.30 | 532226 |
| 2025-01-31 | 42.03 | $42.90 | 692724 |
| 2025-01-30 | 41.89 | $43.85 | 732100 |
| 2025-01-29 | 41.54 | $42.93 | 543200 |
| 2025-01-28 | 41.32 | $42.77 | 514430 |
| 2025-01-27 | 41.12 | $43.16 | 494800 |
| 2025-01-24 | 40.80 | $42.66 | 441948 |
| 2025-01-23 | 40.54 | $42.96 | 490400 |
| 2025-01-22 | 40.18 | $42.32 | 301921 |
| 2025-01-21 | 39.91 | $43.18 | 389142 |
| 2025-01-17 | 39.43 | $42.44 | 462642 |
| 2025-01-16 | 39.04 | $41.53 | 494400 |
| 2025-01-15 | 38.79 | $41.57 | 542327 |
| 2025-01-14 | 38.51 | $40.15 | 398934 |
| 2025-01-13 | 38.49 | $39.94 | 510743 |
| 2025-01-10 | 38.54 | $38.16 | 569700 |
| 2025-01-08 | 38.99 | $38.79 | 378023 |
| 2025-01-07 | 39.39 | $39.37 | 645468 |
| 2025-01-06 | 39.76 | $39.62 | 504910 |
| 2025-01-03 | 40.15 | $39.29 | 671227 |
| 2025-01-02 | 40.69 | $40.26 | 807400 |
| 2024-12-31 | 41.13 | $40.86 | 631009 |
| 2024-12-30 | 41.53 | $40.12 | 512320 |
| 2024-12-27 | 42.16 | $40.45 | 409045 |
| 2024-12-26 | 42.85 | $41.37 | 485700 |
| 2024-12-24 | 43.47 | $41.38 | 194000 |
| 2024-12-23 | 44.20 | $41.00 | 527335 |
| 2024-12-20 | 45.14 | $41.50 | 1.4M |
| 2024-12-19 | 46.14 | $41.69 | 737243 |
| 2024-12-18 | 47.27 | $42.37 | 1.1M |
| 2024-12-17 | 48.45 | $45.92 | 969300 |
| 2024-12-16 | 49.06 | $46.89 | 586700 |
| 2024-12-13 | 49.58 | $47.52 | 449800 |
| 2024-12-12 | 50.05 | $48.32 | 342300 |
| 2024-12-11 | 50.43 | $49.16 | 543700 |
| 2024-12-10 | 50.69 | $49.32 | 525427 |
| 2024-12-09 | 50.96 | $49.78 | 513700 |
| 2024-12-06 | 51.18 | $49.86 | 416100 |
| 2024-12-05 | 51.40 | $49.91 | 570551 |
| 2024-12-04 | 51.66 | $50.44 | 911723 |
| 2024-12-03 | 51.83 | $51.34 | 363900 |
| 2024-12-02 | 51.84 | $51.57 | 414500 |
| 2024-11-29 | 51.80 | $51.25 | 270700 |
| 2024-11-27 | 51.82 | $51.28 | 493100 |
| 2024-11-26 | 51.82 | $52.50 | 535200 |
| 2024-11-25 | 51.57 | $53.17 | 653828 |
| 2024-11-22 | 51.12 | $52.28 | 417000 |
| 2024-11-21 | 50.79 | $51.17 | 414500 |
| 2024-11-20 | 50.64 | $49.82 | 341900 |
| 2024-11-19 | 50.74 | $49.89 | 584804 |
| 2024-11-18 | 50.84 | $50.73 | 468321 |
| 2024-11-15 | 50.77 | $50.64 | 363407 |
| 2024-11-14 | 50.70 | $51.15 | 449627 |
| 2024-11-13 | 50.52 | $51.53 | 469226 |
| 2024-11-12 | 50.22 | $51.08 | 436700 |
| 2024-11-11 | 49.96 | $52.11 | 357535 |
| 2024-11-08 | 49.44 | $51.56 | 536413 |
| 2024-11-07 | 48.95 | $51.45 | 695226 |
| 2024-11-06 | 48.41 | $50.94 | 999000 |
| 2024-11-05 | 47.88 | $48.19 | 521445 |
| 2024-11-04 | 47.85 | $46.67 | 477300 |
| 2024-11-01 | 48.14 | $46.14 | 683143 |
| 2024-10-31 | 48.59 | $46.61 | 1.1M |
| 2024-10-30 | 49.01 | $48.52 | 669608 |
| 2024-10-29 | 49.10 | $48.96 | 481427 |
| 2024-10-28 | 49.10 | $48.92 | 308842 |
| 2024-10-25 | 49.12 | $48.01 | 364100 |
| 2024-10-24 | 49.32 | $48.06 | 423500 |
| 2024-10-23 | 49.55 | $47.87 | 379610 |
| 2024-10-22 | 49.85 | $48.33 | 287335 |
| 2024-10-21 | 50.10 | $48.92 | 412710 |
| 2024-10-18 | 50.26 | $50.35 | 553829 |
| 2024-10-17 | 50.14 | $51.28 | 508943 |
| 2024-10-16 | 49.81 | $50.94 | 739300 |
| 2024-10-15 | 49.48 | $49.91 | 370921 |
| 2024-10-14 | 49.31 | $49.80 | 530314 |
| 2024-10-11 | 49.14 | $48.51 | 336728 |
| 2024-10-10 | 49.21 | $47.97 | 384110 |
| 2024-10-09 | 49.40 | $48.69 | 387181 |
| 2024-10-08 | 49.46 | $48.25 | 326735 |
| 2024-10-07 | 49.62 | $48.93 | 272700 |
| 2024-10-04 | 49.66 | $49.14 | 314929 |
| 2024-10-03 | 49.65 | $48.38 | 265100 |
| 2024-10-02 | 49.80 | $49.28 | 223600 |
| 2024-10-01 | 49.78 | $49.63 | 314832 |
| 2024-09-30 | 49.67 | $50.32 | 289200 |
| 2024-09-27 | 49.39 | $50.41 | 420842 |
| 2024-09-26 | 49.04 | $50.82 | 426745 |
| 2024-09-25 | 48.54 | $49.38 | 347714 |
| 2024-09-24 | 48.26 | $49.66 | 378213 |
| 2024-09-23 | 47.88 | $48.67 | 552516 |
| 2024-09-20 | 47.63 | $48.10 | 1.3M |
| 2024-09-19 | 47.46 | $48.97 | 1.3M |
| 2024-09-18 | 47.08 | $47.63 | 423700 |
| 2024-09-17 | 46.91 | $47.60 | 302700 |
| 2024-09-16 | 46.73 | $47.10 | 376332 |
| 2024-09-13 | 46.61 | $47.12 | 510100 |
| 2024-09-12 | 46.48 | $45.97 | 322600 |
| 2024-09-11 | 46.56 | $45.64 | 432400 |
| 2024-09-10 | 46.72 | $45.00 | 525123 |
| 2024-09-09 | 47.04 | $44.63 | 571123 |
| 2024-09-06 | 47.49 | $45.14 | 438100 |
| 2024-09-05 | 47.90 | $46.26 | 922103 |
| 2024-09-04 | 48.13 | $46.87 | 347700 |
| 2024-09-03 | 48.27 | $47.32 | 375600 |
| 2024-08-30 | 48.33 | $49.13 | 507300 |
| 2024-08-29 | 48.00 | $48.82 | 225305 |
| 2024-08-28 | 47.68 | $48.25 | 328510 |
| 2024-08-27 | 47.43 | $48.51 | 296149 |
| 2024-08-26 | 47.07 | $48.64 | 343100 |
| 2024-08-23 | 46.62 | $48.59 | 375700 |
| 2024-08-22 | 46.10 | $46.73 | 264700 |
| 2024-08-21 | 45.89 | $46.74 | 269318 |
| 2024-08-20 | 45.64 | $45.82 | 331713 |
| 2024-08-19 | 45.54 | $46.69 | 239900 |
| 2024-08-16 | 45.24 | $46.35 | 279700 |
| 2024-08-15 | 44.95 | $46.23 | 337928 |
| 2024-08-14 | 44.65 | $44.84 | 331500 |
| 2024-08-13 | 44.59 | $45.27 | 476400 |
| 2024-08-12 | 44.42 | $44.81 | 458700 |
| 2024-08-09 | 44.33 | $44.72 | 442315 |
| 2024-08-08 | 44.24 | $44.98 | 449334 |
| 2024-08-07 | 44.08 | $43.43 | 733800 |
| 2024-08-06 | 44.22 | $44.87 | 1.2M |
| 2024-08-05 | 44.08 | $40.85 | 674400 |
| 2024-08-02 | 44.76 | $42.83 | 530948 |
| 2024-08-01 | 45.14 | $44.44 | 605900 |
| 2024-07-31 | 45.24 | $45.24 | 612900 |
| 2024-07-30 | 45.17 | $45.08 | 381030 |
| 2024-07-29 | 45.13 | $45.08 | 289800 |
| 2024-07-26 | 45.08 | $45.44 | 370648 |
| 2024-07-25 | 44.95 | $44.95 | 684315 |
| 2024-07-24 | 44.89 | $44.54 | 405226 |
| 2024-07-23 | 44.90 | $45.78 | 372042 |
| 2024-07-22 | 44.66 | $45.57 | 444000 |
| 2024-07-19 | 44.41 | $44.51 | 519500 |
| 2024-07-18 | 44.35 | $45.49 | 457100 |
| 2024-07-17 | 44.07 | $46.59 | 522800 |
| 2024-07-16 | 43.51 | $46.74 | 706124 |
| 2024-07-15 | 42.83 | $44.26 | 471300 |
| 2024-07-12 | 42.57 | $43.81 | 529500 |
| 2024-07-11 | 42.36 | $43.57 | 554000 |
| 2024-07-10 | 42.17 | $41.93 | 566901 |
| 2024-07-09 | 42.30 | $41.57 | 392946 |
| 2024-07-08 | 42.53 | $42.20 | 333800 |
| 2024-07-05 | 42.66 | $42.01 | 352912 |
| 2024-07-03 | 42.87 | $42.59 | 223418 |
| 2024-07-02 | 42.98 | $42.30 | 452605 |
| 2024-07-01 | 43.18 | $42.18 | 468972 |
| 2024-06-28 | 43.43 | $43.65 | 2.0M |
| 2024-06-27 | 43.42 | $43.19 | 245200 |
| 2024-06-26 | 43.51 | $43.16 | 592600 |
| 2024-06-25 | 43.62 | $42.76 | 557207 |
| 2024-06-24 | 43.83 | $43.78 | 452346 |
| 2024-06-21 | 43.86 | $43.83 | 823624 |
| 2024-06-20 | 43.89 | $43.66 | 441100 |
| 2024-06-18 | 43.96 | $43.68 | 487034 |
| 2024-06-17 | 44.04 | $43.44 | 437740 |
| 2024-06-14 | 44.18 | $42.87 | 354210 |
| 2024-06-13 | 44.46 | $43.81 | 191600 |
| 2024-06-12 | 44.59 | $44.77 | 369300 |
| 2024-06-11 | 44.54 | $43.95 | 333014 |
| 2024-06-10 | 44.65 | $44.03 | 343404 |
| 2024-06-07 | 44.76 | $44.06 | 244600 |
| 2024-06-06 | 44.89 | $45.07 | 382800 |
| 2024-06-05 | 44.82 | $44.95 | 368035 |
| 2024-06-04 | 44.76 | $43.93 | 508949 |
| 2024-06-03 | 44.90 | $43.87 | 340838 |
| 2024-05-31 | 45.08 | $44.68 | 383600 |
| 2024-05-30 | 45.12 | $44.20 | 259942 |
| 2024-05-29 | 45.25 | $43.74 | 209916 |
| 2024-05-28 | 45.51 | $44.60 | 297515 |
| 2024-05-24 | 45.62 | $44.98 | 272723 |
| 2024-05-23 | 45.66 | $44.40 | 366700 |
| 2024-05-22 | 45.83 | $44.76 | 230900 |
| 2024-05-21 | 45.94 | $45.59 | 268600 |
| 2024-05-20 | 45.89 | $45.58 | 334941 |
| 2024-05-17 | 45.83 | $46.06 | 436400 |
| 2024-05-16 | 45.65 | $45.66 | 427500 |
| 2024-05-15 | 45.52 | $45.77 | 351800 |
| 2024-05-14 | 45.34 | $45.33 | 379106 |
| 2024-05-13 | 45.22 | $45.53 | 375730 |
| 2024-05-10 | 45.02 | $45.48 | 337600 |
| 2024-05-09 | 44.81 | $45.60 | 573700 |
| 2024-05-08 | 44.52 | $45.12 | 574713 |
| 2024-05-07 | 44.28 | $46.32 | 874700 |
| 2024-05-06 | 43.75 | $44.45 | 457744 |
| 2024-05-03 | 43.53 | $44.16 | 305432 |
| 2024-05-02 | 43.32 | $43.94 | 477118 |
| 2024-05-01 | 43.13 | $42.98 | 439000 |
| 2024-04-30 | 43.10 | $42.42 | 544500 |
| 2024-04-29 | 43.18 | $43.30 | 459304 |
| 2024-04-26 | 43.09 | $43.22 | 326909 |
| 2024-04-25 | 43.00 | $42.79 | 563540 |
| 2024-04-24 | 42.98 | $43.26 | 924400 |
| 2024-04-23 | 42.85 | $43.31 | 372500 |
| 2024-04-22 | 42.69 | $42.94 | 592518 |
| 2024-04-19 | 42.58 | $42.52 | 615100 |
| 2024-04-18 | 42.54 | $42.36 | 851100 |
| 2024-04-17 | 42.52 | $42.13 | 1.1M |
| 2024-04-16 | 42.54 | $41.78 | 942800 |
| 2024-04-15 | 42.64 | $41.90 | 759800 |
| 2024-04-12 | 42.72 | $41.28 | 394401 |
| 2024-04-11 | 42.94 | $42.14 | 433400 |
| 2024-04-10 | 43.02 | $41.72 | 526000 |
| 2024-04-09 | 43.19 | $43.34 | 194900 |
| 2024-04-08 | 43.04 | $42.69 | 247646 |
| 2024-04-05 | 42.99 | $42.57 | 377114 |
| 2024-04-04 | 42.96 | $42.41 | 438919 |
| 2024-04-03 | 42.95 | $43.29 | 356028 |
| 2024-04-02 | 42.75 | $42.69 | 348200 |
| 2024-04-01 | 42.63 | $42.98 | 403200 |
| 2024-03-28 | 42.43 | $43.40 | 384200 |
| 2024-03-27 | 42.10 | $42.96 | 305500 |
| 2024-03-26 | 41.80 | $41.79 | 296820 |
| 2024-03-25 | 41.70 | $41.87 | 236044 |
| 2024-03-22 | 41.56 | $41.36 | 375800 |
| 2024-03-21 | 41.50 | $41.91 | 477626 |
| 2024-03-20 | 41.31 | $41.45 | 623466 |
| 2024-03-19 | 41.18 | $40.23 | 436208 |
| 2024-03-18 | 41.28 | $40.25 | 467033 |
| 2024-03-15 | 41.39 | $40.93 | 908500 |
| 2024-03-14 | 41.36 | $40.71 | 333644 |
| 2024-03-13 | 41.38 | $41.64 | 311203 |
| 2024-03-12 | 41.19 | $41.30 | 297800 |
| 2024-03-11 | 41.03 | $41.80 | 484949 |
| 2024-03-08 | 40.74 | $41.34 | 226600 |
| 2024-03-07 | 40.50 | $41.24 | 231600 |
| 2024-03-06 | 40.23 | $40.32 | 211700 |
| 2024-03-05 | 40.10 | $40.05 | 267840 |
| 2024-03-04 | 40.01 | $40.47 | 193525 |
| 2024-03-01 | 39.81 | $40.53 | 242400 |
| 2024-02-29 | 39.56 | $40.48 | 455512 |
| 2024-02-28 | 39.27 | $39.83 | 264000 |
| 2024-02-27 | 39.07 | $40.12 | 323027 |
| 2024-02-26 | 38.78 | $39.80 | 326600 |
| 2024-02-23 | 38.50 | $39.17 | 293600 |
| 2024-02-22 | 38.30 | $39.27 | 359238 |
| 2024-02-21 | 38.05 | $38.93 | 311900 |
| 2024-02-20 | 37.83 | $38.71 | 443826 |
| 2024-02-16 | 37.62 | $38.90 | 434700 |
| 2024-02-15 | 37.34 | $39.49 | 730632 |
| 2024-02-14 | 36.89 | $38.87 | 768019 |
| 2024-02-13 | 36.49 | $36.08 | 717247 |
| 2024-02-12 | 36.62 | $37.64 | 507546 |
| 2024-02-09 | 36.45 | $36.92 | 406514 |
| 2024-02-08 | 36.40 | $37.01 | 355000 |
| 2024-02-07 | 36.33 | $36.27 | 281849 |
| 2024-02-06 | 36.41 | $36.08 | 293122 |
| 2024-02-05 | 36.54 | $35.80 | 491400 |
| 2024-02-02 | 36.75 | $36.65 | 437000 |
| 2024-02-01 | 36.83 | $36.89 | 403403 |
| 2024-01-31 | 36.86 | $36.21 | 771503 |
| 2024-01-30 | 37.05 | $36.62 | 628800 |
| 2024-01-29 | 37.19 | $37.31 | 515200 |
| 2024-01-26 | 37.20 | $36.81 | 272700 |
| 2024-01-25 | 37.32 | $36.85 | 579431 |
| 2024-01-24 | 37.46 | $36.18 | 512705 |
| 2024-01-23 | 37.76 | $37.39 | 367240 |
| 2024-01-22 | 37.85 | $37.36 | 456216 |
| 2024-01-19 | 37.97 | $36.70 | 380400 |
| 2024-01-18 | 38.24 | $36.41 | 1.2M |
| 2024-01-17 | 38.62 | $36.73 | 281000 |
| 2024-01-16 | 38.99 | $37.06 | 385500 |
| 2024-01-12 | 39.34 | $37.45 | 259400 |
| 2024-01-11 | 39.67 | $37.82 | 317614 |
| 2024-01-10 | 39.97 | $38.11 | 335112 |
| 2024-01-09 | 40.25 | $37.84 | 656149 |
| 2024-01-08 | 40.63 | $38.55 | 571628 |
| 2024-01-05 | 40.91 | $38.16 | 686200 |
| 2024-01-04 | 41.31 | $38.77 | 444514 |
| 2024-01-03 | 41.63 | $39.45 | 599300 |
| 2024-01-02 | 41.85 | $41.12 | 530800 |
| 2023-12-29 | 41.73 | $41.57 | 614343 |
| 2023-12-28 | 41.50 | $42.31 | 589700 |
| 2023-12-27 | 41.05 | $42.35 | 671927 |
| 2023-12-26 | 40.51 | $42.07 | 598500 |
| 2023-12-22 | 39.94 | $41.17 | 346608 |
| 2023-12-21 | 39.44 | $40.41 | 393848 |
| 2023-12-20 | 39.02 | $39.73 | 431136 |
| 2023-12-19 | 38.66 | $40.61 | 479400 |
| 2023-12-18 | 38.05 | $39.32 | 547313 |
| 2023-12-15 | 37.60 | $39.52 | 1.3M |
| 2023-12-14 | 37.03 | $39.36 | 596439 |
| 2023-12-13 | 36.40 | $37.94 | 751039 |
| 2023-12-12 | 35.96 | $36.17 | 368942 |
| 2023-12-11 | 35.81 | $36.55 | 278200 |
| 2023-12-08 | 35.56 | $36.42 | 259100 |
| 2023-12-07 | 35.28 | $36.22 | 383825 |
| 2023-12-06 | 35.01 | $35.50 | 468016 |
| 2023-12-05 | 34.83 | $35.21 | 541114 |
| 2023-12-04 | 34.69 | $35.38 | 336036 |
| 2023-12-01 | 34.48 | $35.51 | 446800 |
| 2023-11-30 | 34.21 | $34.35 | 534802 |
| 2023-11-29 | 34.14 | $34.35 | 416242 |
| 2023-11-28 | 34.05 | $34.17 | 340211 |
| 2023-11-27 | 33.99 | $34.16 | 374122 |
| 2023-11-24 | 33.91 | $34.42 | 828128 |
| 2023-11-22 | 33.77 | $34.22 | 366703 |
| 2023-11-21 | 33.65 | $34.46 | 465433 |
| 2023-11-20 | 33.45 | $35.19 | 445800 |
| 2023-11-17 | 33.07 | $34.72 | 497436 |
| 2023-11-16 | 32.73 | $34.10 | 525227 |
| 2023-11-15 | 32.46 | $34.40 | 444235 |
| 2023-11-14 | 32.09 | $33.86 | 581800 |
| 2023-11-13 | 31.78 | $32.25 | 494439 |
| 2023-11-10 | 31.76 | $32.65 | 346129 |
| 2023-11-09 | 31.65 | $31.88 | 373400 |
| 2023-11-08 | 31.70 | $32.51 | 318536 |
| 2023-11-07 | 31.62 | $32.51 | 675129 |
| 2023-11-06 | 31.54 | $32.44 | 542900 |
| 2023-11-03 | 31.46 | $33.97 | 646143 |
| 2023-11-02 | 31.06 | $31.89 | 1.0M |
| 2023-11-01 | 31.04 | $31.45 | 393910 |
| 2023-10-31 | 31.12 | $31.62 | 254110 |
| 2023-10-30 | 31.18 | $31.53 | 277800 |
| 2023-10-27 | 31.28 | $31.18 | 293000 |
| 2023-10-26 | 31.47 | $31.52 | 297100 |
| 2023-10-25 | 31.64 | $31.30 | 384000 |
| 2023-10-24 | 31.89 | $31.98 | 439300 |
| 2023-10-23 | 32.04 | $31.75 | 555139 |
| 2023-10-20 | 32.27 | $32.03 | 525225 |
| 2023-10-19 | 32.49 | $32.18 | 474122 |
| 2023-10-18 | 32.72 | $32.39 | 348800 |
| 2023-10-17 | 32.96 | $33.69 | 801700 |
| 2023-10-16 | 32.96 | $33.07 | 337364 |
| 2023-10-13 | 33.11 | $32.91 | 322512 |
| 2023-10-12 | 33.32 | $32.62 | 371932 |
| 2023-10-11 | 33.63 | $34.06 | 390300 |
| 2023-10-10 | 33.70 | $33.56 | 535800 |
| 2023-10-09 | 33.90 | $33.05 | 319600 |
| 2023-10-06 | 34.24 | $33.64 | 767400 |
| 2023-10-05 | 34.52 | $33.72 | 407646 |
| 2023-10-04 | 34.83 | $34.57 | 498830 |
| 2023-10-03 | 35.02 | $34.49 | 525031 |
| 2023-10-02 | 35.27 | $34.79 | 455827 |
| 2023-09-29 | 35.50 | $35.32 | 327975 |
| 2023-09-28 | 35.66 | $35.57 | 323604 |
| 2023-09-27 | 35.80 | $35.07 | 341400 |
| 2023-09-26 | 36.07 | $34.65 | 315100 |
| 2023-09-25 | 36.48 | $35.73 | 282646 |
| 2023-09-22 | 36.74 | $35.43 | 298713 |
| 2023-09-21 | 37.10 | $35.75 | 343800 |
| 2023-09-20 | 37.46 | $36.58 | 258532 |
| 2023-09-19 | 37.71 | $37.17 | 309800 |
| 2023-09-18 | 37.87 | $37.49 | 303600 |
| 2023-09-15 | 37.99 | $38.31 | 1.5M |
| 2023-09-14 | 37.97 | $38.03 | 415300 |
| 2023-09-13 | 37.99 | $37.02 | 380424 |
| 2023-09-12 | 38.24 | $37.75 | 279337 |
| 2023-09-11 | 38.38 | $37.89 | 405400 |
| 2023-09-08 | 38.51 | $37.63 | 318800 |
| 2023-09-07 | 38.71 | $38.06 | 438200 |
| 2023-09-06 | 38.86 | $39.07 | 330800 |
| 2023-09-05 | 38.83 | $39.22 | 354541 |
| 2023-09-01 | 38.75 | $40.48 | 415025 |
| 2023-08-31 | 38.40 | $40.11 | 371600 |
| 2023-08-30 | 38.07 | $40.08 | 398100 |
| 2023-08-29 | 37.69 | $39.69 | 345034 |
| 2023-08-28 | 37.34 | $38.59 | 381408 |
| 2023-08-25 | 37.17 | $37.74 | 335915 |
| 2023-08-24 | 37.16 | $36.96 | 308100 |
| 2023-08-23 | 37.32 | $37.44 | 254200 |
| 2023-08-22 | 37.40 | $37.40 | 335000 |
| 2023-08-21 | 37.52 | $36.72 | 322000 |
| 2023-08-18 | 37.80 | $36.85 | 368600 |
| 2023-08-17 | 38.10 | $37.07 | 366908 |
| 2023-08-16 | 38.41 | $36.59 | 326424 |
| 2023-08-15 | 38.88 | $37.34 | 251544 |
| 2023-08-14 | 39.27 | $38.32 | 270132 |
| 2023-08-11 | 39.51 | $38.78 | 387500 |
| 2023-08-10 | 39.70 | $38.91 | 429500 |
| 2023-08-09 | 39.89 | $39.00 | 310600 |
| 2023-08-08 | 40.10 | $39.39 | 409801 |
| 2023-08-07 | 40.26 | $39.81 | 285300 |
| 2023-08-04 | 40.35 | $39.19 | 310241 |
| 2023-08-03 | 40.59 | $39.26 | 333300 |
| 2023-08-02 | 40.85 | $40.13 | 300745 |
| 2023-08-01 | 40.97 | $40.80 | 379800 |
| 2023-07-31 | 40.96 | $40.53 | 519519 |
| 2023-07-28 | 41.01 | $40.13 | 761100 |
| 2023-07-27 | 41.15 | $40.00 | 1.3M |
| 2023-07-26 | 41.33 | $41.86 | 718933 |
| 2023-07-25 | 41.15 | $41.74 | 627000 |
| 2023-07-24 | 40.97 | $40.88 | 525700 |
| 2023-07-21 | 40.93 | $40.93 | 484428 |
| 2023-07-20 | 40.87 | $41.09 | 650035 |
| 2023-07-19 | 40.76 | $41.42 | 565721 |
| 2023-07-18 | 40.57 | $40.60 | 693600 |
| 2023-07-17 | 40.51 | $40.25 | 394440 |
| 2023-07-14 | 40.52 | $40.34 | 746800 |
| 2023-07-13 | 40.51 | $41.38 | 484300 |
| 2023-07-12 | 40.27 | $40.92 | 582700 |
| 2023-07-11 | 40.09 | $40.23 | 530906 |
| 2023-07-10 | 40.03 | $40.32 | 501800 |
| 2023-07-07 | 39.93 | $40.24 | 575722 |
| 2023-07-06 | 39.83 | $38.71 | 552664 |
| 2023-07-05 | 40.04 | $39.27 | 411644 |
| 2023-07-03 | 40.16 | $41.10 | 316700 |
| 2023-06-30 | 39.92 | $40.90 | 563853 |
| 2023-06-29 | 39.67 | $40.39 | 569700 |
| 2023-06-28 | 39.49 | $39.64 | 265000 |
| 2023-06-27 | 39.44 | $39.42 | 328200 |
| 2023-06-26 | 39.42 | $39.28 | 444700 |
| 2023-06-23 | 39.44 | $38.64 | 2.6M |
| 2023-06-22 | 39.58 | $38.81 | 400400 |
| 2023-06-21 | 39.72 | $39.14 | 460600 |
| 2023-06-20 | 39.80 | $39.70 | 514337 |
| 2023-06-16 | 39.78 | $40.15 | 1.0M |
| 2023-06-15 | 39.66 | $40.25 | 448207 |
| 2023-06-14 | 39.49 | $39.95 | 633000 |
| 2023-06-13 | 39.36 | $40.42 | 457100 |
| 2023-06-12 | 39.11 | $39.39 | 383827 |
| 2023-06-09 | 39.03 | $39.26 | 382200 |
| 2023-06-08 | 38.97 | $39.80 | 664137 |
| 2023-06-07 | 38.78 | $40.54 | 485437 |
| 2023-06-06 | 38.41 | $40.07 | 595800 |
| 2023-06-05 | 38.08 | $38.87 | 420327 |
| 2023-06-02 | 37.94 | $39.44 | 386900 |
| 2023-06-01 | 37.67 | $36.76 | 340126 |
| 2023-05-31 | 37.92 | $36.50 | 567500 |
| 2023-05-30 | 38.28 | $37.60 | 369000 |
| 2023-05-26 | 38.45 | $38.05 | 234827 |
| 2023-05-25 | 38.56 | $37.73 | 316300 |
| 2023-05-24 | 38.76 | $38.51 | 358300 |
| 2023-05-23 | 38.83 | $38.90 | 238400 |
| 2023-05-22 | 38.83 | $39.28 | 254100 |
| 2023-05-19 | 38.74 | $38.95 | 385800 |
| 2023-05-18 | 38.72 | $39.48 | 335500 |
| 2023-05-17 | 38.57 | $39.50 | 482200 |
| 2023-05-16 | 38.41 | $38.73 | 355740 |
| 2023-05-15 | 38.38 | $39.41 | 283600 |
| 2023-05-12 | 38.20 | $38.62 | 346100 |
| 2023-05-11 | 38.16 | $38.63 | 410001 |
| 2023-05-10 | 38.12 | $38.72 | 513806 |
| 2023-05-09 | 38.06 | $38.21 | 402700 |
| 2023-05-08 | 38.10 | $38.75 | 297100 |
| 2023-05-05 | 38.03 | $38.49 | 413409 |
| 2023-05-04 | 38.01 | $37.00 | 513900 |
| 2023-05-03 | 38.31 | $37.86 | 606928 |
| 2023-05-02 | 38.47 | $38.14 | 524426 |
| 2023-05-01 | 38.61 | $38.76 | 429000 |
| 2023-04-28 | 38.64 | $38.51 | 451721 |
| 2023-04-27 | 38.73 | $37.88 | 228700 |
| 2023-04-26 | 38.98 | $37.12 | 298500 |
| 2023-04-25 | 39.42 | $37.58 | 273300 |
| 2023-04-24 | 39.84 | $39.40 | 170222 |
| 2023-04-21 | 39.95 | $39.08 | 255627 |
| 2023-04-20 | 40.14 | $39.46 | 280142 |
| 2023-04-19 | 40.28 | $40.30 | 432000 |
| 2023-04-18 | 40.27 | $40.43 | 406108 |
| 2023-04-17 | 40.23 | $40.66 | 216917 |
| 2023-04-14 | 40.13 | $40.31 | 330700 |
| 2023-04-13 | 40.09 | $40.62 | 431900 |
| 2023-04-12 | 39.98 | $40.14 | 369848 |
| 2023-04-11 | 39.95 | $40.59 | 545916 |
| 2023-04-10 | 39.82 | $40.28 | 489000 |
| 2023-04-06 | 39.74 | $39.77 | 393000 |
| 2023-04-05 | 39.76 | $39.66 | 323304 |
| 2023-04-04 | 39.80 | $39.96 | 451900 |
| 2023-04-03 | 39.78 | $40.99 | 455403 |
| 2023-03-31 | 39.55 | $41.16 | 532748 |
| 2023-03-30 | 39.24 | $40.39 | 370600 |
| 2023-03-29 | 39.05 | $40.15 | 619300 |
| 2023-03-28 | 38.89 | $39.45 | 479500 |
| 2023-03-27 | 38.84 | $38.79 | 280235 |
| 2023-03-24 | 38.94 | $38.68 | 437342 |
| 2023-03-23 | 39.08 | $38.01 | 411300 |
| 2023-03-22 | 39.38 | $38.12 | 538581 |
| 2023-03-21 | 39.71 | $39.44 | 450400 |
| 2023-03-20 | 39.82 | $38.72 | 483511 |
| 2023-03-17 | 40.11 | $38.02 | 1.9M |
| 2023-03-16 | 40.59 | $38.71 | 563874 |
| 2023-03-15 | 41.00 | $37.91 | 748139 |
| 2023-03-14 | 41.64 | $39.92 | 791507 |
| 2023-03-13 | 41.96 | $38.60 | 589600 |
| 2023-03-10 | 42.61 | $39.63 | 628100 |
| 2023-03-09 | 43.15 | $40.94 | 373600 |
| 2023-03-08 | 43.48 | $42.15 | 318600 |
| 2023-03-07 | 43.61 | $41.91 | 286947 |
| 2023-03-06 | 43.80 | $42.89 | 375220 |
| 2023-03-03 | 43.80 | $44.41 | 409849 |
| 2023-03-02 | 43.48 | $43.97 | 311121 |
| 2023-03-01 | 43.18 | $43.86 | 495424 |
| 2023-02-28 | 42.86 | $43.63 | 565148 |
| 2023-02-27 | 42.52 | $43.26 | 489300 |
| 2023-02-24 | 42.19 | $42.75 | 540707 |
| 2023-02-23 | 41.91 | $42.06 | 361800 |
| 2023-02-22 | 41.73 | $41.98 | 551039 |
| 2023-02-21 | 41.52 | $41.27 | 503208 |
| 2023-02-17 | 41.43 | $42.93 | 612100 |
| 2023-02-16 | 40.96 | $42.07 | 815100 |
| 2023-02-15 | 40.59 | $42.42 | 998536 |
| 2023-02-14 | 40.08 | $38.66 | 1.1M |
| 2023-02-13 | 40.27 | $38.89 | 494632 |
| 2023-02-10 | 40.44 | $37.88 | 464513 |
| 2023-02-09 | 40.85 | $38.26 | 346628 |
| 2023-02-08 | 41.23 | $39.78 | 314100 |
| 2023-02-07 | 41.34 | $40.90 | 356906 |
| 2023-02-06 | 41.23 | $40.42 | 358248 |
| 2023-02-03 | 41.18 | $41.39 | 505400 |
| 2023-02-02 | 40.92 | $42.60 | 436300 |
| 2023-02-01 | 40.35 | $41.15 | 306300 |
| 2023-01-31 | 39.98 | $40.52 | 463600 |
| 2023-01-30 | 39.67 | $39.52 | 295229 |
| 2023-01-27 | 39.51 | $39.84 | 184000 |
| 2023-01-26 | 39.26 | $39.58 | 269100 |
| 2023-01-25 | 39.01 | $39.08 | 298600 |
| 2023-01-24 | 38.81 | $39.18 | 323011 |
| 2023-01-23 | 38.56 | $39.38 | 407440 |
| 2023-01-20 | 38.21 | $38.59 | 318600 |
| 2023-01-19 | 37.96 | $37.27 | 513900 |
| 2023-01-18 | 37.95 | $37.86 | 274223 |
| 2023-01-17 | 37.79 | $38.17 | 290821 |
| 2023-01-13 | 37.54 | $38.59 | 345500 |
| 2023-01-12 | 37.16 | $38.13 | 854908 |
| 2023-01-11 | 36.80 | $38.54 | 378101 |
| 2023-01-10 | 36.29 | $38.47 | 433600 |
| 2023-01-09 | 35.70 | $37.84 | 804038 |
| 2023-01-06 | 35.15 | $37.87 | 611300 |
| 2023-01-05 | 34.51 | $35.95 | 765829 |
| 2023-01-04 | 34.16 | $35.65 | 668600 |
| 2023-01-03 | 33.81 | $33.97 | 628400 |
| 2022-12-30 | 33.76 | $33.76 | 417836 |
| 2022-12-29 | 33.75 | $34.07 | 436600 |
| 2022-12-28 | 33.67 | $32.77 | 559100 |
| 2022-12-27 | 33.85 | $33.79 | 353100 |
| 2022-12-23 | 33.85 | $33.72 | 250836 |
| 2022-12-22 | 33.85 | $32.93 | 678431 |
| 2022-12-21 | 34.03 | $34.32 | 459030 |
| 2022-12-20 | 33.94 | $33.24 | 454900 |
| 2022-12-19 | 34.05 | $32.59 | 496000 |
| 2022-12-16 | 34.33 | $33.47 | 2.2M |
| 2022-12-15 | 34.46 | $33.35 | 511300 |
| 2022-12-14 | 34.63 | $34.71 | 562205 |
| 2022-12-13 | 34.54 | $35.26 | 795532 |
| 2022-12-12 | 34.31 | $34.70 | 632310 |
| 2022-12-09 | 34.16 | $34.30 | 567825 |
| 2022-12-08 | 34.08 | $33.88 | 468246 |
| 2022-12-07 | 34.06 | $33.73 | 428906 |
| 2022-12-06 | 34.07 | $33.72 | 603300 |
| 2022-12-05 | 34.07 | $34.63 | 671372 |
| 2022-12-02 | 33.89 | $35.64 | 735600 |
| 2022-12-01 | 33.46 | $35.16 | 536309 |
| 2022-11-30 | 33.06 | $34.61 | 718826 |
| 2022-11-29 | 32.71 | $33.32 | 411500 |
| 2022-11-28 | 32.57 | $32.73 | 422600 |
| 2022-11-25 | 32.54 | $33.90 | 208421 |
| 2022-11-23 | 32.25 | $33.90 | 493700 |
| 2022-11-22 | 31.92 | $33.30 | 681200 |
| 2022-11-21 | 31.66 | $31.77 | 376313 |
| 2022-11-18 | 31.69 | $32.54 | 350300 |
| 2022-11-17 | 31.56 | $32.03 | 699100 |
| 2022-11-16 | 31.53 | $32.89 | 628921 |
| 2022-11-15 | 31.31 | $33.41 | 636100 |
| 2022-11-14 | 30.95 | $33.59 | 1.2M |
| 2022-11-11 | 30.49 | $33.50 | 1.0M |
| 2022-11-10 | 29.99 | $32.20 | 1.0M |
| 2022-11-09 | 29.70 | $29.01 | 665020 |
| 2022-11-08 | 30.03 | $29.33 | 634335 |
| 2022-11-07 | 30.37 | $29.32 | 1.0M |
| 2022-11-04 | 30.76 | $28.72 | 1.3M |
| 2022-11-03 | 31.36 | $28.08 | 1.5M |
| 2022-11-02 | 32.19 | $28.39 | 1.9M |
| 2022-11-01 | 33.10 | $34.99 | 486944 |
| 2022-10-31 | 32.76 | $34.49 | 515700 |
| 2022-10-28 | 32.48 | $34.62 | 547100 |
| 2022-10-27 | 32.14 | $34.17 | 368400 |
| 2022-10-26 | 31.83 | $34.18 | 411920 |
| 2022-10-25 | 31.49 | $33.99 | 639000 |
| 2022-10-24 | 31.14 | $32.99 | 393900 |
| 2022-10-21 | 30.95 | $33.07 | 396900 |
| 2022-10-20 | 30.73 | $32.23 | 534800 |
| 2022-10-19 | 30.67 | $32.89 | 448504 |
| 2022-10-18 | 30.46 | $33.91 | 620036 |
| 2022-10-17 | 30.02 | $33.01 | 738300 |
| 2022-10-14 | 29.72 | $31.43 | 813800 |
| 2022-10-13 | 29.72 | $30.79 | 1.2M |
| 2022-10-12 | 29.88 | $30.34 | 786700 |
| 2022-10-11 | 30.17 | $30.27 | 880900 |
| 2022-10-10 | 30.55 | $30.47 | 651329 |
| 2022-10-07 | 30.96 | $30.68 | 516300 |
| 2022-10-06 | 31.42 | $32.37 | 532827 |
| 2022-10-05 | 31.61 | $33.04 | 519100 |
| 2022-10-04 | 31.71 | $33.90 | 780949 |
| 2022-10-03 | 31.67 | $32.38 | 766048 |
| 2022-09-30 | 31.96 | $30.30 | 876503 |
| 2022-09-29 | 32.77 | $30.62 | 1.5M |
| 2022-09-28 | 33.65 | $31.56 | 1.2M |
| 2022-09-27 | 34.50 | $31.04 | 1.2M |
| 2022-09-26 | 35.62 | $32.93 | 652600 |
| 2022-09-23 | 36.53 | $33.99 | 578300 |
| 2022-09-22 | 37.38 | $35.29 | 518100 |
| 2022-09-21 | 38.11 | $35.47 | 836700 |
| 2022-09-20 | 38.93 | $36.73 | 459200 |
| 2022-09-19 | 39.64 | $37.88 | 576512 |
| 2022-09-16 | 40.22 | $36.78 | 2.2M |
| 2022-09-15 | 41.14 | $38.04 | 672100 |
| 2022-09-14 | 41.94 | $38.82 | 720100 |
| 2022-09-13 | 42.72 | $40.59 | 442700 |
| 2022-09-12 | 43.26 | $43.23 | 416200 |
| 2022-09-09 | 43.33 | $43.34 | 408800 |
| 2022-09-08 | 43.39 | $42.37 | 532549 |
| 2022-09-07 | 43.66 | $41.78 | 479600 |
| 2022-09-06 | 44.11 | $39.89 | 1.3M |
| 2022-09-02 | 45.03 | $42.75 | 515800 |
| 2022-09-01 | 45.50 | $43.27 | 353700 |
| 2022-08-31 | 45.92 | $43.83 | 316703 |
| 2022-08-30 | 46.30 | $44.19 | 248003 |
| 2022-08-29 | 46.65 | $44.32 | 240000 |
| 2022-08-26 | 47.03 | $45.00 | 203800 |
| 2022-08-25 | 47.32 | $47.09 | 226500 |
| 2022-08-24 | 47.21 | $45.89 | 281900 |
| 2022-08-23 | 47.32 | $46.19 | 324600 |
| 2022-08-22 | 47.38 | $45.77 | 672021 |
| 2022-08-19 | 47.53 | $47.64 | 272834 |
| 2022-08-18 | 47.30 | $48.02 | 252000 |
| 2022-08-17 | 46.94 | $47.67 | 303100 |
| 2022-08-16 | 46.59 | $49.53 | 352814 |
| 2022-08-15 | 45.78 | $49.22 | 441815 |
| 2022-08-12 | 44.90 | $48.95 | 944300 |
| 2022-08-11 | 43.93 | $44.97 | 586539 |
| 2022-08-10 | 43.63 | $45.76 | 524648 |
| 2022-08-09 | 43.12 | $44.07 | 451100 |
| 2022-08-08 | 42.88 | $44.05 | 483800 |
| 2022-08-05 | 42.60 | $43.55 | 424808 |
| 2022-08-04 | 42.38 | $43.13 | 413849 |
| 2022-08-03 | 42.22 | $42.94 | 254800 |
| 2022-08-02 | 42.07 | $42.05 | 279900 |
| 2022-08-01 | 42.08 | $42.93 | 336023 |
| 2022-07-29 | 41.91 | $43.15 | 346700 |
| 2022-07-28 | 41.67 | $43.08 | 445145 |
| 2022-07-27 | 41.41 | $43.22 | 505200 |
| 2022-07-26 | 41.07 | $41.56 | 562700 |
| 2022-07-25 | 41.04 | $43.66 | 444430 |
| 2022-07-22 | 40.56 | $43.02 | 246400 |
| 2022-07-21 | 40.14 | $43.13 | 261949 |
| 2022-07-20 | 39.65 | $42.77 | 264300 |
| 2022-07-19 | 39.15 | $42.79 | 333916 |
| 2022-07-18 | 38.58 | $40.55 | 290823 |
| 2022-07-15 | 38.41 | $40.28 | 326300 |
| 2022-07-14 | 38.27 | $39.11 | 298200 |
| 2022-07-13 | 38.38 | $39.22 | 290048 |
| 2022-07-12 | 38.49 | $39.25 | 281300 |
| 2022-07-11 | 38.63 | $39.11 | 286100 |
| 2022-07-08 | 38.83 | $39.20 | 461500 |
| 2022-07-07 | 39.07 | $39.68 | 523200 |
| 2022-07-06 | 39.25 | $38.26 | 450023 |
| 2022-07-05 | 39.79 | $38.48 | 505000 |
| 2022-07-01 | 40.37 | $39.22 | 485001 |
| 2022-06-30 | 40.92 | $40.08 | 645431 |
| 2022-06-29 | 41.38 | $40.66 | 577500 |
| 2022-06-28 | 41.80 | $41.20 | 715837 |
| 2022-06-27 | 42.20 | $41.77 | 494300 |
| 2022-06-24 | 42.55 | $42.98 | 2.9M |
| 2022-06-23 | 42.72 | $40.52 | 739000 |
| 2022-06-22 | 43.44 | $40.98 | 528900 |
| 2022-06-21 | 44.20 | $41.08 | 519200 |
| 2022-06-17 | 45.06 | $40.89 | 749707 |
| 2022-06-16 | 46.12 | $40.29 | 715000 |
| 2022-06-15 | 47.47 | $44.52 | 335437 |
| 2022-06-14 | 48.16 | $44.45 | 335300 |
| 2022-06-13 | 48.97 | $44.92 | 393800 |
| 2022-06-10 | 49.82 | $47.16 | 300100 |
| 2022-06-09 | 50.32 | $50.27 | 247500 |
| 2022-06-08 | 50.25 | $50.67 | 216049 |
| 2022-06-07 | 50.08 | $52.32 | 276800 |
| 2022-06-06 | 49.53 | $51.40 | 361600 |
| 2022-06-03 | 49.08 | $50.89 | 262244 |
| 2022-06-02 | 48.66 | $51.18 | 254900 |
| 2022-06-01 | 48.12 | $48.68 | 227700 |
| 2022-05-31 | 48.01 | $49.20 | 360412 |
| 2022-05-27 | 47.78 | $49.72 | 320900 |
| 2022-05-26 | 47.41 | $48.89 | 483000 |
| 2022-05-25 | 47.15 | $48.11 | 400330 |
| 2022-05-24 | 47.02 | $46.93 | 471500 |
| 2022-05-23 | 47.12 | $47.70 | 416307 |
| 2022-05-20 | 47.08 | $46.65 | 333538 |
| 2022-05-19 | 47.26 | $46.95 | 390200 |
| 2022-05-18 | 47.40 | $47.21 | 452647 |
| 2022-05-17 | 47.52 | $48.23 | 240900 |
| 2022-05-16 | 47.45 | $46.47 | 285600 |
| 2022-05-13 | 47.75 | $46.93 | 295500 |
| 2022-05-12 | 47.99 | $46.05 | 519300 |
| 2022-05-11 | 48.46 | $45.78 | 587300 |
| 2022-05-10 | 49.07 | $46.67 | 369130 |
| 2022-05-09 | 49.59 | $47.71 | 315016 |
| 2022-05-06 | 49.98 | $48.75 | 402700 |
| 2022-05-05 | 50.20 | $49.92 | 334520 |
| 2022-05-04 | 50.21 | $51.90 | 330900 |
| 2022-05-03 | 49.81 | $49.90 | 275900 |
| 2022-05-02 | 49.76 | $49.13 | 428743 |
| 2022-04-29 | 49.86 | $49.24 | 491603 |
| 2022-04-28 | 49.95 | $50.41 | 322036 |
| 2022-04-27 | 49.81 | $50.03 | 442618 |
| 2022-04-26 | 49.73 | $50.10 | 583536 |
| 2022-04-25 | 49.61 | $51.74 | 597444 |
| 2022-04-22 | 49.13 | $51.58 | 664600 |
| 2022-04-21 | 48.61 | $53.14 | 639831 |
| 2022-04-20 | 47.67 | $53.76 | 1.2M |
| 2022-04-19 | 46.46 | $47.88 | 363300 |
| 2022-04-18 | 46.29 | $46.72 | 241800 |
| 2022-04-14 | 46.35 | $46.55 | 265002 |
| 2022-04-13 | 46.47 | $47.02 | 246100 |
| 2022-04-12 | 46.51 | $46.14 | 268325 |
| 2022-04-11 | 46.75 | $46.00 | 365421 |
| 2022-04-08 | 47.07 | $45.34 | 318600 |
| 2022-04-07 | 47.59 | $45.90 | 485000 |
| 2022-04-06 | 48.07 | $46.04 | 533200 |
| 2022-04-05 | 48.62 | $47.59 | 338800 |
| 2022-04-04 | 48.92 | $48.50 | 446600 |
| 2022-04-01 | 49.09 | $48.69 | 551342 |
| 2022-03-31 | 49.25 | $48.00 | 681533 |
| 2022-03-30 | 49.59 | $49.39 | 457800 |
| 2022-03-29 | 49.69 | $50.82 | 646120 |
| 2022-03-28 | 49.51 | $49.00 | 436005 |
| 2022-03-25 | 49.68 | $49.39 | 436700 |
| 2022-03-24 | 49.80 | $49.64 | 353200 |
| 2022-03-23 | 49.89 | $49.73 | 323045 |
| 2022-03-22 | 49.99 | $50.88 | 728300 |
| 2022-03-21 | 49.85 | $51.15 | 568400 |
| 2022-03-18 | 49.65 | $51.20 | 1.1M |
| 2022-03-17 | 49.40 | $51.60 | 373539 |
| 2022-03-16 | 49.03 | $50.77 | 445821 |
| 2022-03-15 | 48.78 | $48.60 | 419400 |
| 2022-03-14 | 48.96 | $48.42 | 410200 |
| 2022-03-11 | 49.22 | $48.92 | 321716 |
| 2022-03-10 | 49.41 | $49.08 | 255949 |
| 2022-03-09 | 49.61 | $49.26 | 408200 |
| 2022-03-08 | 49.81 | $46.65 | 476412 |
| 2022-03-07 | 50.60 | $46.99 | 387938 |
| 2022-03-04 | 51.44 | $50.22 | 417000 |
| 2022-03-03 | 51.75 | $51.84 | 296900 |
| 2022-03-02 | 51.76 | $52.13 | 394023 |
| 2022-03-01 | 51.71 | $50.32 | 592629 |
| 2022-02-28 | 52.05 | $52.39 | 480700 |
| 2022-02-25 | 52.00 | $52.92 | 314932 |
| 2022-02-24 | 51.83 | $50.32 | 449022 |
| 2022-02-23 | 52.18 | $51.17 | 240639 |
| 2022-02-22 | 52.41 | $52.39 | 452100 |
| 2022-02-18 | 52.43 | $52.55 | 385200 |
| 2022-02-17 | 52.41 | $53.84 | 274538 |
| 2022-02-16 | 52.12 | $55.01 | 273528 |
| 2022-02-15 | 51.54 | $55.26 | 510800 |
| 2022-02-14 | 50.81 | $52.64 | 595233 |
| 2022-02-11 | 50.53 | $52.64 | 522424 |
| 2022-02-10 | 50.20 | $52.42 | 685022 |
| 2022-02-09 | 49.87 | $53.03 | 680125 |
| 2022-02-08 | 49.38 | $50.94 | 740300 |
| 2022-02-07 | 49.25 | $48.76 | 533929 |
| 2022-02-04 | 49.57 | $48.27 | 382102 |
| 2022-02-03 | 50.06 | $49.34 | 241811 |
| 2022-02-02 | 50.41 | $50.64 | 353000 |
| 2022-02-01 | 50.56 | $50.62 | 425547 |
| 2022-01-31 | 50.74 | $49.77 | 722000 |
| 2022-01-28 | 51.14 | $49.45 | 352528 |
| 2022-01-27 | 51.68 | $49.93 | 395900 |
| 2022-01-26 | 52.21 | $50.89 | 358525 |
| 2022-01-25 | 52.63 | $51.23 | 367500 |
| 2022-01-24 | 53.06 | $51.87 | 525300 |
| 2022-01-21 | 53.43 | $50.64 | 345747 |
| 2022-01-20 | 54.12 | $51.73 | 417213 |
| 2022-01-19 | 54.69 | $52.85 | 379700 |
| 2022-01-18 | 55.13 | $54.01 | 305400 |
| 2022-01-14 | 55.39 | $54.93 | 250318 |
| 2022-01-13 | 55.49 | $54.98 | 495900 |
| 2022-01-12 | 55.61 | $55.21 | 436928 |
| 2022-01-11 | 55.70 | $55.48 | 310032 |
| 2022-01-10 | 55.74 | $54.67 | 329416 |
| 2022-01-07 | 55.96 | $56.04 | 363000 |
| 2022-01-06 | 55.93 | $56.21 | 264835 |
| 2022-01-05 | 55.85 | $56.16 | 374032 |
| 2022-01-04 | 55.77 | $57.58 | 329800 |
| 2022-01-03 | 55.38 | $56.51 | 575532 |
| 2021-12-31 | 55.16 | $55.95 | 309644 |
| 2021-12-30 | 55.01 | $55.73 | 261200 |
| 2021-12-29 | 54.89 | $56.93 | 336400 |
| 2021-12-28 | 54.50 | $56.22 | 331723 |
| 2021-12-27 | 54.20 | $56.08 | 381542 |
| 2021-12-23 | 53.89 | $54.76 | 188300 |
| 2021-12-22 | 53.81 | $54.41 | 285700 |
| 2021-12-21 | 53.79 | $53.65 | 369741 |
| 2021-12-20 | 53.94 | $51.62 | 520200 |
| 2021-12-17 | 54.55 | $52.99 | 2.0M |
| 2021-12-16 | 54.97 | $52.87 | 877600 |
| 2021-12-15 | 55.48 | $53.59 | 745400 |
| 2021-12-14 | 55.93 | $53.59 | 908100 |
| 2021-12-13 | 56.45 | $53.73 | 451000 |
| 2021-12-10 | 57.03 | $55.77 | 540800 |
| 2021-12-09 | 57.27 | $55.08 | 474900 |
| 2021-12-08 | 57.69 | $56.34 | 869200 |
| 2021-12-07 | 57.91 | $56.83 | 627938 |
| 2021-12-06 | 58.06 | $56.91 | 598800 |
| 2021-12-03 | 58.21 | $56.01 | 398550 |
| 2021-12-02 | 58.57 | $57.08 | 514027 |
| 2021-12-01 | 58.76 | $54.41 | 441900 |
| 2021-11-30 | 59.53 | $55.01 | 452268 |
| 2021-11-29 | 60.28 | $57.44 | 363843 |
| 2021-11-26 | 60.64 | $57.40 | 261500 |
| 2021-11-24 | 61.05 | $59.41 | 245232 |
| 2021-11-23 | 61.08 | $60.09 | 360638 |
| 2021-11-22 | 60.96 | $59.73 | 295216 |
| 2021-11-19 | 60.88 | $60.02 | 273020 |
| 2021-11-18 | 60.70 | $60.85 | 456300 |
| 2021-11-17 | 60.31 | $60.92 | 347600 |
| 2021-11-16 | 59.82 | $60.91 | 369700 |
| 2021-11-15 | 59.24 | $59.58 | 307000 |
| 2021-11-12 | 58.82 | $59.17 | 292331 |
| 2021-11-11 | 58.41 | $59.09 | 265220 |
| 2021-11-10 | 57.93 | $57.95 | 449417 |
| 2021-11-09 | 57.60 | $58.91 | 405614 |
| 2021-11-08 | 57.00 | $58.53 | 359500 |
| 2021-11-05 | 56.36 | $57.87 | 341725 |
| 2021-11-04 | 55.75 | $57.48 | 372533 |
| 2021-11-03 | 55.10 | $55.66 | 397622 |
| 2021-11-02 | 54.73 | $54.99 | 490513 |
| 2021-11-01 | 54.42 | $55.23 | 536300 |
| 2021-10-29 | 54.00 | $53.88 | 608100 |
| 2021-10-28 | 53.78 | $55.00 | 404541 |
| 2021-10-27 | 53.28 | $53.49 | 492200 |
| 2021-10-26 | 53.00 | $55.95 | 466607 |
| 2021-10-25 | 52.16 | $55.75 | 423031 |
| 2021-10-22 | 51.21 | $53.46 | 321100 |
| 2021-10-21 | 50.58 | $52.55 | 303900 |
| 2021-10-20 | 50.03 | $52.31 | 271637 |
| 2021-10-19 | 49.45 | $51.15 | 335100 |
| 2021-10-18 | 49.01 | $51.01 | 295337 |
| 2021-10-15 | 48.52 | $51.17 | 430126 |
| 2021-10-14 | 47.92 | $49.66 | 230429 |
| 2021-10-13 | 47.54 | $48.11 | 149700 |
| 2021-10-12 | 47.43 | $48.11 | 203300 |
| 2021-10-11 | 47.30 | $47.93 | 143500 |
| 2021-10-08 | 47.19 | $48.15 | 168900 |
| 2021-10-07 | 47.02 | $48.31 | 328300 |
| 2021-10-06 | 46.78 | $47.12 | 286800 |
| 2021-10-05 | 46.76 | $48.06 | 282800 |
| 2021-10-04 | 46.55 | $47.17 | 336900 |
| 2021-10-01 | 46.49 | $47.01 | 427500 |
| 2021-09-30 | 46.46 | $46.35 | 439000 |
| 2021-09-29 | 46.56 | $47.29 | 227122 |
| 2021-09-28 | 46.49 | $47.08 | 302908 |
| 2021-09-27 | 46.46 | $47.76 | 372600 |
| 2021-09-24 | 46.28 | $46.67 | 202444 |
| 2021-09-23 | 46.31 | $46.95 | 296900 |
| 2021-09-22 | 46.29 | $45.51 | 308800 |
| 2021-09-21 | 46.58 | $44.54 | 299400 |
| 2021-09-20 | 47.13 | $45.04 | 382700 |
| 2021-09-17 | 47.66 | $45.82 | 1.3M |
| 2021-09-16 | 48.11 | $46.97 | 319000 |
| 2021-09-15 | 48.40 | $47.75 | 302527 |
| 2021-09-14 | 48.57 | $46.99 | 270046 |
| 2021-09-13 | 48.93 | $47.69 | 186647 |
| 2021-09-10 | 49.21 | $47.28 | 264800 |
| 2021-09-09 | 49.61 | $47.83 | 363816 |
| 2021-09-08 | 49.96 | $47.37 | 388340 |
| 2021-09-07 | 50.46 | $48.46 | 251200 |
| 2021-09-03 | 50.81 | $49.67 | 227100 |
| 2021-09-02 | 50.95 | $50.13 | 342800 |
| 2021-09-01 | 51.02 | $50.49 | 368700 |
| 2021-08-31 | 51.01 | $52.09 | 324800 |
| 2021-08-30 | 50.66 | $52.18 | 276306 |
| 2021-08-27 | 50.23 | $52.49 | 426828 |
| 2021-08-26 | 49.67 | $50.85 | 425700 |
| 2021-08-25 | 49.35 | $50.46 | 260600 |
| 2021-08-24 | 49.06 | $50.00 | 215622 |
| 2021-08-23 | 48.82 | $49.51 | 246718 |
| 2021-08-20 | 48.64 | $48.54 | 276200 |
| 2021-08-19 | 48.63 | $47.59 | 468443 |
| 2021-08-18 | 48.82 | $49.43 | 468603 |
| 2021-08-17 | 48.66 | $49.14 | 417300 |
| 2021-08-16 | 48.53 | $49.48 | 347553 |
| 2021-08-13 | 48.30 | $49.90 | 234000 |
| 2021-08-12 | 47.95 | $49.38 | 314716 |
| 2021-08-11 | 47.65 | $48.92 | 277400 |
| 2021-08-10 | 47.40 | $48.43 | 226034 |
| 2021-08-09 | 47.21 | $47.45 | 169041 |
| 2021-08-06 | 47.21 | $47.90 | 216200 |
| 2021-08-05 | 47.11 | $46.81 | 239500 |
| 2021-08-04 | 47.23 | $46.16 | 268448 |
| 2021-08-03 | 47.50 | $48.03 | 324934 |
| 2021-08-02 | 47.43 | $47.44 | 317329 |
| 2021-07-30 | 47.47 | $48.52 | 488800 |
| 2021-07-29 | 47.30 | $48.72 | 362927 |
| 2021-07-28 | 47.05 | $47.94 | 447327 |
| 2021-07-27 | 46.94 | $47.85 | 253100 |
| 2021-07-26 | 46.83 | $48.09 | 375800 |
| 2021-07-23 | 46.66 | $47.95 | 203800 |
| 2021-07-22 | 46.49 | $47.16 | 370341 |
| 2021-07-21 | 46.47 | $47.25 | 542814 |
| 2021-07-20 | 46.43 | $46.56 | 493000 |
| 2021-07-19 | 46.54 | $45.06 | 376008 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
36.69
2026-07-16
Close Price
$38.07
Vol: 905557
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
28.03
Average
40.96
Maximum
61.56
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 36.69 | $38.07 | 905557 |
| 2026-07-15 | 36.25 | $35.86 | 523600 |
| 2026-07-14 | 36.42 | $35.81 | 549000 |
| 2026-07-13 | 36.64 | $35.57 | 538700 |
| 2026-07-10 | 36.99 | $36.03 | 849048 |
| 2026-07-09 | 37.26 | $35.98 | 678011 |
| 2026-07-08 | 37.61 | $35.73 | 1.3M |
| 2026-07-07 | 38.10 | $38.10 | 1.4M |
| 2026-07-06 | 37.94 | $38.89 | 1.5M |
| 2026-07-02 | 37.48 | $37.31 | 713836 |
| 2026-07-01 | 37.41 | $36.82 | 839900 |
| 2026-06-30 | 37.47 | $36.96 | 798311 |
| 2026-06-29 | 37.49 | $36.84 | 1.1M |
| 2026-06-26 | 37.54 | $37.91 | 3.0M |
| 2026-06-25 | 37.26 | $37.00 | 1.3M |
| 2026-06-24 | 37.18 | $36.82 | 993500 |
| 2026-06-23 | 37.14 | $35.77 | 786800 |
| 2026-06-22 | 37.42 | $37.28 | 919504 |
| 2026-06-18 | 37.26 | $37.66 | 1.4M |
| 2026-06-17 | 36.93 | $36.86 | 929099 |
| 2026-06-16 | 36.78 | $37.67 | 976343 |
| 2026-06-15 | 36.32 | $37.54 | 1.1M |
| 2026-06-12 | 35.80 | $37.76 | 1.0M |
| 2026-06-11 | 35.09 | $36.52 | 917108 |
| 2026-06-10 | 34.62 | $34.97 | 993100 |
| 2026-06-09 | 34.54 | $35.45 | 844400 |
| 2026-06-08 | 34.30 | $34.49 | 1.1M |
| 2026-06-05 | 34.31 | $33.94 | 487504 |
| 2026-06-04 | 34.51 | $34.14 | 578327 |
| 2026-06-03 | 34.69 | $34.50 | 637500 |
| 2026-06-02 | 34.81 | $35.21 | 494705 |
| 2026-06-01 | 34.73 | $34.61 | 825700 |
| 2026-05-29 | 34.82 | $35.42 | 619612 |
| 2026-05-28 | 34.69 | $36.18 | 594200 |
| 2026-05-27 | 34.30 | $36.23 | 635516 |
| 2026-05-26 | 33.82 | $35.29 | 1.3M |
| 2026-05-22 | 33.54 | $34.31 | 625800 |
| 2026-05-21 | 33.53 | $34.12 | 730700 |
| 2026-05-20 | 33.59 | $33.82 | 687800 |
| 2026-05-19 | 33.78 | $32.64 | 786927 |
| 2026-05-18 | 34.40 | $33.55 | 916300 |
| 2026-05-15 | 34.89 | $33.77 | 646845 |
| 2026-05-14 | 35.42 | $34.76 | 1.2M |
| 2026-05-13 | 35.77 | $34.33 | 1.3M |
| 2026-05-12 | 36.34 | $35.26 | 625334 |
| 2026-05-11 | 36.74 | $35.99 | 806000 |
| 2026-05-08 | 36.99 | $36.89 | 992000 |
| 2026-05-07 | 37.02 | $36.52 | 761200 |
| 2026-05-06 | 37.17 | $37.84 | 766700 |
| 2026-05-05 | 36.93 | $37.15 | 781502 |
| 2026-05-04 | 36.86 | $35.61 | 609375 |
| 2026-05-01 | 37.27 | $36.76 | 452700 |
| 2026-04-30 | 37.39 | $37.08 | 511715 |
| 2026-04-29 | 37.43 | $36.18 | 333600 |
| 2026-04-28 | 37.77 | $36.87 | 338102 |
| 2026-04-27 | 37.95 | $37.16 | 438500 |
| 2026-04-24 | 38.07 | $37.56 | 387245 |
| 2026-04-23 | 38.09 | $37.09 | 406000 |
| 2026-04-22 | 38.24 | $37.25 | 445800 |
| 2026-04-21 | 38.36 | $38.08 | 476546 |
| 2026-04-20 | 38.24 | $38.50 | 338725 |
| 2026-04-17 | 37.94 | $38.55 | 575145 |
| 2026-04-16 | 37.55 | $37.63 | 640327 |
| 2026-04-15 | 37.36 | $37.51 | 682900 |
| 2026-04-14 | 37.15 | $37.92 | 489600 |
| 2026-04-13 | 36.76 | $37.79 | 459031 |
| 2026-04-10 | 36.32 | $38.21 | 589846 |
| 2026-04-09 | 35.66 | $37.45 | 399317 |
| 2026-04-08 | 35.08 | $37.05 | 787808 |
| 2026-04-07 | 34.52 | $34.72 | 667500 |
| 2026-04-06 | 34.58 | $34.72 | 697014 |
| 2026-04-02 | 34.67 | $35.07 | 588400 |
| 2026-04-01 | 34.67 | $36.40 | 654022 |
| 2026-03-31 | 34.27 | $36.30 | 614700 |
| 2026-03-30 | 33.83 | $35.54 | 870436 |
| 2026-03-27 | 33.55 | $35.55 | 670437 |
| 2026-03-26 | 33.23 | $36.23 | 892000 |
| 2026-03-25 | 32.66 | $36.27 | 1.3M |
| 2026-03-24 | 31.97 | $34.32 | 678236 |
| 2026-03-23 | 31.80 | $33.46 | 859300 |
| 2026-03-20 | 31.90 | $31.91 | 1.6M |
| 2026-03-19 | 32.55 | $32.04 | 1.6M |
| 2026-03-18 | 33.35 | $32.91 | 857400 |
| 2026-03-17 | 34.08 | $34.09 | 748200 |
| 2026-03-16 | 34.64 | $34.35 | 763008 |
| 2026-03-13 | 35.27 | $34.28 | 766200 |
| 2026-03-12 | 36.08 | $34.53 | 766846 |
| 2026-03-11 | 37.02 | $35.45 | 528460 |
| 2026-03-10 | 37.90 | $35.95 | 477813 |
| 2026-03-09 | 38.82 | $36.62 | 757035 |
| 2026-03-06 | 39.74 | $36.59 | 879172 |
| 2026-03-05 | 40.87 | $39.04 | 792229 |
| 2026-03-04 | 41.46 | $39.90 | 666839 |
| 2026-03-03 | 41.91 | $40.05 | 570500 |
| 2026-03-02 | 42.38 | $40.88 | 614416 |
| 2026-02-27 | 42.68 | $41.07 | 818000 |
| 2026-02-26 | 42.97 | $41.11 | 901046 |
| 2026-02-25 | 43.27 | $41.66 | 712028 |
| 2026-02-24 | 43.44 | $42.30 | 552330 |
| 2026-02-23 | 43.40 | $42.11 | 771300 |
| 2026-02-20 | 43.39 | $42.57 | 604707 |
| 2026-02-19 | 43.19 | $42.51 | 710443 |
| 2026-02-18 | 42.92 | $43.28 | 929700 |
| 2026-02-17 | 42.31 | $43.04 | 943300 |
| 2026-02-13 | 41.61 | $42.75 | 1.2M |
| 2026-02-12 | 40.81 | $41.84 | 1.9M |
| 2026-02-11 | 40.10 | $40.87 | 1.3M |
| 2026-02-10 | 39.50 | $40.08 | 595026 |
| 2026-02-09 | 39.00 | $39.01 | 552947 |
| 2026-02-06 | 38.70 | $38.76 | 795805 |
| 2026-02-05 | 38.40 | $38.31 | 718600 |
| 2026-02-04 | 38.14 | $39.22 | 949521 |
| 2026-02-03 | 37.52 | $37.40 | 796888 |
| 2026-02-02 | 37.31 | $36.55 | 844210 |
| 2026-01-30 | 37.31 | $36.15 | 2.6M |
| 2026-01-29 | 37.41 | $36.01 | 1.0M |
| 2026-01-28 | 37.56 | $36.16 | 934600 |
| 2026-01-27 | 37.66 | $36.71 | 650400 |
| 2026-01-26 | 37.58 | $36.95 | 1.0M |
| 2026-01-23 | 37.38 | $37.40 | 801200 |
| 2026-01-22 | 36.96 | $37.64 | 905033 |
| 2026-01-21 | 36.35 | $36.86 | 816300 |
| 2026-01-20 | 35.82 | $35.76 | 1.3M |
| 2026-01-16 | 35.50 | $35.65 | 1.2M |
| 2026-01-15 | 35.12 | $36.00 | 1.2M |
| 2026-01-14 | 34.52 | $34.98 | 668112 |
| 2026-01-13 | 34.09 | $34.68 | 565221 |
| 2026-01-12 | 33.65 | $34.34 | 633100 |
| 2026-01-09 | 33.20 | $34.29 | 919742 |
| 2026-01-08 | 32.65 | $33.01 | 841400 |
| 2026-01-07 | 32.38 | $32.25 | 465900 |
| 2026-01-06 | 32.28 | $32.99 | 914700 |
| 2026-01-05 | 31.91 | $31.95 | 845000 |
| 2026-01-02 | 31.79 | $31.71 | 956915 |
| 2025-12-31 | 31.70 | $31.24 | 528015 |
| 2025-12-30 | 31.74 | $31.50 | 441727 |
| 2025-12-29 | 31.70 | $31.62 | 390546 |
| 2025-12-26 | 31.61 | $31.77 | 487000 |
| 2025-12-24 | 31.43 | $31.36 | 242149 |
| 2025-12-23 | 31.35 | $31.18 | 1.1M |
| 2025-12-22 | 31.29 | $31.34 | 577318 |
| 2025-12-19 | 31.17 | $31.09 | 1.7M |
| 2025-12-18 | 31.09 | $31.10 | 1.0M |
| 2025-12-17 | 30.99 | $30.77 | 890213 |
| 2025-12-16 | 30.96 | $30.50 | 856141 |
| 2025-12-15 | 31.01 | $30.48 | 1.1M |
| 2025-12-12 | 31.07 | $30.96 | 682200 |
| 2025-12-11 | 30.99 | $31.51 | 732011 |
| 2025-12-10 | 30.71 | $31.12 | 1.6M |
| 2025-12-09 | 30.49 | $30.25 | 560742 |
| 2025-12-08 | 30.48 | $29.98 | 791100 |
| 2025-12-05 | 30.57 | $30.69 | 624400 |
| 2025-12-04 | 30.44 | $30.94 | 548521 |
| 2025-12-03 | 30.20 | $31.31 | 766700 |
| 2025-12-02 | 29.80 | $30.19 | 640900 |
| 2025-12-01 | 29.66 | $30.61 | 526300 |
| 2025-11-28 | 29.37 | $30.59 | 197200 |
| 2025-11-26 | 29.02 | $30.37 | 518500 |
| 2025-11-25 | 28.68 | $30.28 | 614022 |
| 2025-11-24 | 28.30 | $29.29 | 639521 |
| 2025-11-21 | 28.17 | $29.29 | 834500 |
| 2025-11-20 | 28.03 | $27.48 | 907465 |
| 2025-11-19 | 28.45 | $28.16 | 975000 |
| 2025-11-18 | 28.77 | $28.31 | 946629 |
| 2025-11-17 | 29.12 | $28.24 | 758100 |
| 2025-11-14 | 29.59 | $29.29 | 1.1M |
| 2025-11-13 | 29.84 | $30.15 | 875544 |
| 2025-11-12 | 29.88 | $29.46 | 807800 |
| 2025-11-11 | 30.17 | $29.81 | 584646 |
| 2025-11-10 | 30.42 | $29.63 | 734300 |
| 2025-11-07 | 30.79 | $29.70 | 840200 |
| 2025-11-06 | 31.23 | $30.17 | 688800 |
| 2025-11-05 | 31.63 | $31.29 | 1.8M |
| 2025-11-04 | 31.76 | $31.29 | 957800 |
| 2025-11-03 | 31.92 | $32.08 | 638400 |
| 2025-10-31 | 31.88 | $32.07 | 537932 |
| 2025-10-30 | 31.83 | $31.53 | 564100 |
| 2025-10-29 | 31.94 | $31.89 | 537800 |
| 2025-10-28 | 31.97 | $32.60 | 482700 |
| 2025-10-27 | 31.78 | $32.65 | 357433 |
| 2025-10-24 | 31.55 | $32.63 | 463442 |
| 2025-10-23 | 31.28 | $32.54 | 545100 |
| 2025-10-22 | 30.99 | $31.80 | 333843 |
| 2025-10-21 | 30.88 | $32.09 | 391700 |
| 2025-10-20 | 30.67 | $31.93 | 369100 |
| 2025-10-17 | 30.49 | $31.36 | 367300 |
| 2025-10-16 | 30.46 | $31.17 | 522000 |
| 2025-10-15 | 30.51 | $31.21 | 598300 |
| 2025-10-14 | 30.58 | $31.25 | 641436 |
| 2025-10-13 | 30.68 | $31.04 | 429411 |
| 2025-10-10 | 30.89 | $30.37 | 486500 |
| 2025-10-09 | 31.38 | $31.62 | 510000 |
| 2025-10-08 | 31.61 | $32.10 | 333465 |
| 2025-10-07 | 31.75 | $31.97 | 484700 |
| 2025-10-06 | 31.98 | $32.56 | 559420 |
| 2025-10-03 | 32.11 | $32.79 | 389625 |
| 2025-10-02 | 32.20 | $32.58 | 513227 |
| 2025-10-01 | 32.41 | $32.05 | 437749 |
| 2025-09-30 | 32.85 | $32.95 | 731100 |
| 2025-09-29 | 33.13 | $32.60 | 531400 |
| 2025-09-26 | 33.59 | $32.84 | 747235 |
| 2025-09-25 | 34.09 | $32.56 | 568844 |
| 2025-09-24 | 34.81 | $33.73 | 562243 |
| 2025-09-23 | 35.32 | $34.39 | 536800 |
| 2025-09-22 | 35.75 | $34.74 | 515900 |
| 2025-09-19 | 36.15 | $35.14 | 1.2M |
| 2025-09-18 | 36.52 | $36.33 | 603133 |
| 2025-09-17 | 36.60 | $35.89 | 684408 |
| 2025-09-16 | 36.82 | $35.77 | 437170 |
| 2025-09-15 | 37.13 | $35.85 | 387400 |
| 2025-09-12 | 37.48 | $36.20 | 458100 |
| 2025-09-11 | 37.78 | $37.59 | 422000 |
| 2025-09-10 | 37.69 | $36.48 | 347727 |
| 2025-09-09 | 37.92 | $36.98 | 487748 |
| 2025-09-08 | 38.03 | $37.86 | 405011 |
| 2025-09-05 | 37.87 | $37.72 | 592442 |
| 2025-09-04 | 37.70 | $37.30 | 339800 |
| 2025-09-03 | 37.61 | $36.57 | 415824 |
| 2025-09-02 | 37.71 | $36.63 | 332435 |
| 2025-08-29 | 37.80 | $37.40 | 507700 |
| 2025-08-28 | 37.65 | $37.23 | 466113 |
| 2025-08-27 | 37.49 | $37.53 | 483208 |
| 2025-08-26 | 37.18 | $37.16 | 879931 |
| 2025-08-25 | 36.91 | $37.66 | 901131 |
| 2025-08-22 | 36.39 | $37.52 | 608436 |
| 2025-08-21 | 35.80 | $35.35 | 394300 |
| 2025-08-20 | 35.75 | $35.48 | 454509 |
| 2025-08-19 | 35.63 | $36.00 | 517500 |
| 2025-08-18 | 35.30 | $35.76 | 552400 |
| 2025-08-15 | 34.98 | $35.45 | 594820 |
| 2025-08-14 | 34.66 | $36.10 | 624835 |
| 2025-08-13 | 34.07 | $36.26 | 823449 |
| 2025-08-12 | 33.29 | $33.91 | 545626 |
| 2025-08-11 | 33.09 | $32.82 | 639700 |
| 2025-08-08 | 33.19 | $32.86 | 630225 |
| 2025-08-07 | 33.30 | $33.19 | 761245 |
| 2025-08-06 | 33.34 | $33.33 | 914408 |
| 2025-08-05 | 33.33 | $34.18 | 969400 |
| 2025-08-04 | 33.06 | $34.00 | 1.0M |
| 2025-08-01 | 32.79 | $33.79 | 1.8M |
| 2025-07-31 | 32.54 | $31.57 | 996246 |
| 2025-07-30 | 32.94 | $31.73 | 814137 |
| 2025-07-29 | 33.38 | $33.08 | 664900 |
| 2025-07-28 | 33.49 | $33.64 | 458441 |
| 2025-07-25 | 33.46 | $33.97 | 557200 |
| 2025-07-24 | 33.31 | $33.57 | 716000 |
| 2025-07-23 | 33.26 | $34.25 | 943009 |
| 2025-07-22 | 33.00 | $33.50 | 625500 |
| 2025-07-21 | 32.92 | $33.03 | 818447 |
| 2025-07-18 | 32.97 | $32.50 | 681617 |
| 2025-07-17 | 33.22 | $33.14 | 899900 |
| 2025-07-16 | 33.33 | $33.08 | 790508 |
| 2025-07-15 | 33.48 | $33.04 | 554220 |
| 2025-07-14 | 33.69 | $33.59 | 721500 |
| 2025-07-11 | 33.78 | $34.21 | 893617 |
| 2025-07-10 | 33.69 | $34.93 | 707648 |
| 2025-07-09 | 33.36 | $34.65 | 1.4M |
| 2025-07-08 | 33.06 | $33.76 | 891012 |
| 2025-07-07 | 32.99 | $33.15 | 516715 |
| 2025-07-03 | 33.10 | $34.43 | 321800 |
| 2025-07-02 | 32.85 | $34.42 | 920000 |
| 2025-07-01 | 32.57 | $33.49 | 1.1M |
| 2025-06-30 | 32.53 | $32.31 | 919632 |
| 2025-06-27 | 32.88 | $32.84 | 2.0M |
| 2025-06-26 | 33.15 | $33.05 | 810902 |
| 2025-06-25 | 33.44 | $32.78 | 943200 |
| 2025-06-24 | 33.89 | $33.96 | 709100 |
| 2025-06-23 | 34.08 | $33.64 | 764118 |
| 2025-06-20 | 34.42 | $33.44 | 849704 |
| 2025-06-18 | 34.92 | $34.17 | 600724 |
| 2025-06-17 | 35.30 | $34.04 | 633200 |
| 2025-06-16 | 35.81 | $34.93 | 873114 |
| 2025-06-13 | 36.15 | $34.30 | 624100 |
| 2025-06-12 | 36.77 | $35.72 | 701837 |
| 2025-06-11 | 37.07 | $36.06 | 1.0M |
| 2025-06-10 | 37.33 | $37.59 | 535600 |
| 2025-06-09 | 37.15 | $37.57 | 356537 |
| 2025-06-06 | 36.93 | $37.04 | 400500 |
| 2025-06-05 | 36.82 | $36.33 | 451785 |
| 2025-06-04 | 36.91 | $36.47 | 393332 |
| 2025-06-03 | 36.97 | $36.58 | 465500 |
| 2025-06-02 | 37.00 | $35.85 | 359849 |
| 2025-05-30 | 37.25 | $36.13 | 612500 |
| 2025-05-29 | 37.47 | $36.56 | 316636 |
| 2025-05-28 | 37.58 | $36.34 | 371778 |
| 2025-05-27 | 37.77 | $37.28 | 426427 |
| 2025-05-23 | 37.70 | $35.88 | 408241 |
| 2025-05-22 | 38.03 | $36.14 | 421600 |
| 2025-05-21 | 38.33 | $36.02 | 386900 |
| 2025-05-20 | 38.72 | $37.33 | 284700 |
| 2025-05-19 | 38.75 | $37.41 | 292830 |
| 2025-05-16 | 38.73 | $37.78 | 511039 |
| 2025-05-15 | 38.56 | $37.99 | 437900 |
| 2025-05-14 | 38.26 | $38.03 | 497423 |
| 2025-05-13 | 37.85 | $38.79 | 644915 |
| 2025-05-12 | 37.09 | $39.01 | 658546 |
| 2025-05-09 | 36.07 | $36.80 | 483700 |
| 2025-05-08 | 35.51 | $37.33 | 1.0M |
| 2025-05-07 | 34.64 | $36.12 | 989135 |
| 2025-05-06 | 33.96 | $35.47 | 1.2M |
| 2025-05-05 | 33.33 | $34.00 | 1.1M |
| 2025-05-02 | 33.04 | $34.20 | 410100 |
| 2025-05-01 | 32.62 | $33.42 | 487400 |
| 2025-04-30 | 32.36 | $33.31 | 555216 |
| 2025-04-29 | 32.09 | $33.48 | 390100 |
| 2025-04-28 | 31.72 | $33.28 | 518273 |
| 2025-04-25 | 31.35 | $33.34 | 361900 |
| 2025-04-24 | 30.90 | $33.68 | 493000 |
| 2025-04-23 | 30.27 | $32.67 | 643247 |
| 2025-04-22 | 29.85 | $32.11 | 497915 |
| 2025-04-21 | 29.56 | $30.78 | 400937 |
| 2025-04-17 | 29.67 | $31.20 | 580916 |
| 2025-04-16 | 29.71 | $30.81 | 582607 |
| 2025-04-15 | 29.93 | $31.63 | 665930 |
| 2025-04-14 | 29.98 | $31.76 | 738024 |
| 2025-04-11 | 30.05 | $31.13 | 710526 |
| 2025-04-10 | 30.39 | $30.53 | 1.0M |
| 2025-04-09 | 31.05 | $32.89 | 1.5M |
| 2025-04-08 | 31.15 | $28.93 | 1.6M |
| 2025-04-07 | 32.58 | $29.85 | 1.5M |
| 2025-04-04 | 34.08 | $30.43 | 1.6M |
| 2025-04-03 | 35.77 | $32.50 | 1.4M |
| 2025-04-02 | 37.19 | $37.87 | 595520 |
| 2025-04-01 | 37.25 | $36.88 | 702800 |
| 2025-03-31 | 37.66 | $37.16 | 495800 |
| 2025-03-28 | 38.10 | $36.91 | 563830 |
| 2025-03-27 | 38.72 | $38.33 | 546618 |
| 2025-03-26 | 39.05 | $39.23 | 384500 |
| 2025-03-25 | 39.18 | $39.47 | 626100 |
| 2025-03-24 | 39.27 | $39.71 | 735800 |
| 2025-03-21 | 39.33 | $38.39 | 1.4M |
| 2025-03-20 | 39.83 | $39.65 | 600333 |
| 2025-03-19 | 40.05 | $40.48 | 706001 |
| 2025-03-18 | 40.08 | $40.19 | 529930 |
| 2025-03-17 | 40.21 | $40.65 | 595718 |
| 2025-03-14 | 40.24 | $40.29 | 644600 |
| 2025-03-13 | 40.41 | $39.49 | 382409 |
| 2025-03-12 | 40.87 | $40.13 | 486400 |
| 2025-03-11 | 41.25 | $40.26 | 565813 |
| 2025-03-10 | 41.67 | $40.64 | 830718 |
| 2025-03-07 | 42.08 | $41.80 | 1.1M |
| 2025-03-06 | 42.20 | $42.60 | 875149 |
| 2025-03-05 | 42.11 | $42.02 | 656322 |
| 2025-03-04 | 42.18 | $40.35 | 629500 |
| 2025-03-03 | 42.79 | $41.23 | 553300 |
| 2025-02-28 | 43.27 | $42.77 | 563727 |
| 2025-02-27 | 43.35 | $42.09 | 515500 |
| 2025-02-26 | 43.66 | $42.80 | 422500 |
| 2025-02-25 | 43.81 | $43.20 | 613400 |
| 2025-02-24 | 43.86 | $43.34 | 644604 |
| 2025-02-21 | 43.86 | $43.40 | 1.3M |
| 2025-02-20 | 43.84 | $43.98 | 692000 |
| 2025-02-19 | 43.62 | $43.91 | 713500 |
| 2025-02-18 | 43.36 | $44.21 | 757000 |
| 2025-02-14 | 42.94 | $42.99 | 775739 |
| 2025-02-13 | 42.81 | $42.95 | 1.2M |
| 2025-02-12 | 42.67 | $41.74 | 605144 |
| 2025-02-11 | 42.87 | $42.31 | 364005 |
| 2025-02-10 | 42.93 | $42.02 | 465530 |
| 2025-02-07 | 43.09 | $42.10 | 493500 |
| 2025-02-06 | 43.25 | $42.62 | 606402 |
| 2025-02-05 | 43.27 | $42.70 | 500547 |
| 2025-02-04 | 43.27 | $43.14 | 436328 |
| 2025-02-03 | 43.12 | $42.30 | 532226 |
| 2025-01-31 | 43.20 | $42.90 | 692724 |
| 2025-01-30 | 43.10 | $43.85 | 732100 |
| 2025-01-29 | 42.66 | $42.93 | 543200 |
| 2025-01-28 | 42.42 | $42.77 | 514430 |
| 2025-01-27 | 42.18 | $43.16 | 494800 |
| 2025-01-24 | 41.75 | $42.66 | 441948 |
| 2025-01-23 | 41.40 | $42.96 | 490400 |
| 2025-01-22 | 40.88 | $42.32 | 301921 |
| 2025-01-21 | 40.46 | $43.18 | 389142 |
| 2025-01-17 | 39.69 | $42.44 | 462642 |
| 2025-01-16 | 39.01 | $41.53 | 494400 |
| 2025-01-15 | 38.49 | $41.57 | 542327 |
| 2025-01-14 | 37.89 | $40.15 | 398934 |
| 2025-01-13 | 37.64 | $39.94 | 510743 |
| 2025-01-10 | 37.44 | $38.16 | 569700 |
| 2025-01-08 | 37.81 | $38.79 | 378023 |
| 2025-01-07 | 38.11 | $39.37 | 645468 |
| 2025-01-06 | 38.35 | $39.62 | 504910 |
| 2025-01-03 | 38.60 | $39.29 | 671227 |
| 2025-01-02 | 39.07 | $40.26 | 807400 |
| 2024-12-31 | 39.38 | $40.86 | 631009 |
| 2024-12-30 | 39.63 | $40.12 | 512320 |
| 2024-12-27 | 40.21 | $40.45 | 409045 |
| 2024-12-26 | 40.87 | $41.37 | 485700 |
| 2024-12-24 | 41.44 | $41.38 | 194000 |
| 2024-12-23 | 42.18 | $41.00 | 527335 |
| 2024-12-20 | 43.24 | $41.50 | 1.4M |
| 2024-12-19 | 44.43 | $41.69 | 737243 |
| 2024-12-18 | 45.84 | $42.37 | 1.1M |
| 2024-12-17 | 47.38 | $45.92 | 969300 |
| 2024-12-16 | 48.16 | $46.89 | 586700 |
| 2024-12-13 | 48.81 | $47.52 | 449800 |
| 2024-12-12 | 49.41 | $48.32 | 342300 |
| 2024-12-11 | 49.91 | $49.16 | 543700 |
| 2024-12-10 | 50.25 | $49.32 | 525427 |
| 2024-12-09 | 50.61 | $49.78 | 513700 |
| 2024-12-06 | 50.91 | $49.86 | 416100 |
| 2024-12-05 | 51.25 | $49.91 | 570551 |
| 2024-12-04 | 51.65 | $50.44 | 911723 |
| 2024-12-03 | 51.95 | $51.34 | 363900 |
| 2024-12-02 | 52.03 | $51.57 | 414500 |
| 2024-11-29 | 52.03 | $51.25 | 270700 |
| 2024-11-27 | 52.13 | $51.28 | 493100 |
| 2024-11-26 | 52.23 | $52.50 | 535200 |
| 2024-11-25 | 51.94 | $53.17 | 653828 |
| 2024-11-22 | 51.37 | $52.28 | 417000 |
| 2024-11-21 | 50.94 | $51.17 | 414500 |
| 2024-11-20 | 50.76 | $49.82 | 341900 |
| 2024-11-19 | 50.96 | $49.89 | 584804 |
| 2024-11-18 | 51.17 | $50.73 | 468321 |
| 2024-11-15 | 51.15 | $50.64 | 363407 |
| 2024-11-14 | 51.14 | $51.15 | 449627 |
| 2024-11-13 | 50.95 | $51.53 | 469226 |
| 2024-11-12 | 50.59 | $51.08 | 436700 |
| 2024-11-11 | 50.28 | $52.11 | 357535 |
| 2024-11-08 | 49.57 | $51.56 | 536413 |
| 2024-11-07 | 48.87 | $51.45 | 695226 |
| 2024-11-06 | 48.06 | $50.94 | 999000 |
| 2024-11-05 | 47.23 | $48.19 | 521445 |
| 2024-11-04 | 47.10 | $46.67 | 477300 |
| 2024-11-01 | 47.43 | $46.14 | 683143 |
| 2024-10-31 | 48.02 | $46.61 | 1.1M |
| 2024-10-30 | 48.59 | $48.52 | 669608 |
| 2024-10-29 | 48.68 | $48.96 | 481427 |
| 2024-10-28 | 48.66 | $48.92 | 308842 |
| 2024-10-25 | 48.65 | $48.01 | 364100 |
| 2024-10-24 | 48.92 | $48.06 | 423500 |
| 2024-10-23 | 49.24 | $47.87 | 379610 |
| 2024-10-22 | 49.68 | $48.33 | 287335 |
| 2024-10-21 | 50.07 | $48.92 | 412710 |
| 2024-10-18 | 50.36 | $50.35 | 553829 |
| 2024-10-17 | 50.24 | $51.28 | 508943 |
| 2024-10-16 | 49.79 | $50.94 | 739300 |
| 2024-10-15 | 49.34 | $49.91 | 370921 |
| 2024-10-14 | 49.12 | $49.80 | 530314 |
| 2024-10-11 | 48.87 | $48.51 | 336728 |
| 2024-10-10 | 48.98 | $47.97 | 384110 |
| 2024-10-09 | 49.27 | $48.69 | 387181 |
| 2024-10-08 | 49.40 | $48.25 | 326735 |
| 2024-10-07 | 49.68 | $48.93 | 272700 |
| 2024-10-04 | 49.79 | $49.14 | 314929 |
| 2024-10-03 | 49.86 | $48.38 | 265100 |
| 2024-10-02 | 50.16 | $49.28 | 223600 |
| 2024-10-01 | 50.23 | $49.63 | 314832 |
| 2024-09-30 | 50.18 | $50.32 | 289200 |
| 2024-09-27 | 49.89 | $50.41 | 420842 |
| 2024-09-26 | 49.49 | $50.82 | 426745 |
| 2024-09-25 | 48.85 | $49.38 | 347714 |
| 2024-09-24 | 48.51 | $49.66 | 378213 |
| 2024-09-23 | 48.00 | $48.67 | 552516 |
| 2024-09-20 | 47.69 | $48.10 | 1.3M |
| 2024-09-19 | 47.48 | $48.97 | 1.3M |
| 2024-09-18 | 46.94 | $47.63 | 423700 |
| 2024-09-17 | 46.70 | $47.60 | 302700 |
| 2024-09-16 | 46.42 | $47.10 | 376332 |
| 2024-09-13 | 46.23 | $47.12 | 510100 |
| 2024-09-12 | 46.00 | $45.97 | 322600 |
| 2024-09-11 | 46.09 | $45.64 | 432400 |
| 2024-09-10 | 46.30 | $45.00 | 525123 |
| 2024-09-09 | 46.76 | $44.63 | 571123 |
| 2024-09-06 | 47.43 | $45.14 | 438100 |
| 2024-09-05 | 48.08 | $46.26 | 922103 |
| 2024-09-04 | 48.50 | $46.87 | 347700 |
| 2024-09-03 | 48.81 | $47.32 | 375600 |
| 2024-08-30 | 49.02 | $49.13 | 507300 |
| 2024-08-29 | 48.69 | $48.82 | 225305 |
| 2024-08-28 | 48.36 | $48.25 | 328510 |
| 2024-08-27 | 48.11 | $48.51 | 296149 |
| 2024-08-26 | 47.71 | $48.64 | 343100 |
| 2024-08-23 | 47.16 | $48.59 | 375700 |
| 2024-08-22 | 46.50 | $46.73 | 264700 |
| 2024-08-21 | 46.26 | $46.74 | 269318 |
| 2024-08-20 | 45.96 | $45.82 | 331713 |
| 2024-08-19 | 45.87 | $46.69 | 239900 |
| 2024-08-16 | 45.48 | $46.35 | 279700 |
| 2024-08-15 | 45.11 | $46.23 | 337928 |
| 2024-08-14 | 44.68 | $44.84 | 331500 |
| 2024-08-13 | 44.61 | $45.27 | 476400 |
| 2024-08-12 | 44.37 | $44.81 | 458700 |
| 2024-08-09 | 44.23 | $44.72 | 442315 |
| 2024-08-08 | 44.09 | $44.98 | 449334 |
| 2024-08-07 | 43.84 | $43.43 | 733800 |
| 2024-08-06 | 44.02 | $44.87 | 1.2M |
| 2024-08-05 | 43.79 | $40.85 | 674400 |
| 2024-08-02 | 44.79 | $42.83 | 530948 |
| 2024-08-01 | 45.37 | $44.44 | 605900 |
| 2024-07-31 | 45.56 | $45.24 | 612900 |
| 2024-07-30 | 45.53 | $45.08 | 381030 |
| 2024-07-29 | 45.54 | $45.08 | 289800 |
| 2024-07-26 | 45.54 | $45.44 | 370648 |
| 2024-07-25 | 45.41 | $44.95 | 684315 |
| 2024-07-24 | 45.40 | $44.54 | 405226 |
| 2024-07-23 | 45.51 | $45.78 | 372042 |
| 2024-07-22 | 45.23 | $45.57 | 444000 |
| 2024-07-19 | 44.95 | $44.51 | 519500 |
| 2024-07-18 | 44.94 | $45.49 | 457100 |
| 2024-07-17 | 44.60 | $46.59 | 522800 |
| 2024-07-16 | 43.83 | $46.74 | 706124 |
| 2024-07-15 | 42.85 | $44.26 | 471300 |
| 2024-07-12 | 42.43 | $43.81 | 529500 |
| 2024-07-11 | 42.08 | $43.57 | 554000 |
| 2024-07-10 | 41.73 | $41.93 | 566901 |
| 2024-07-09 | 41.84 | $41.57 | 392946 |
| 2024-07-08 | 42.10 | $42.20 | 333800 |
| 2024-07-05 | 42.23 | $42.01 | 352912 |
| 2024-07-03 | 42.45 | $42.59 | 223418 |
| 2024-07-02 | 42.55 | $42.30 | 452605 |
| 2024-07-01 | 42.77 | $42.18 | 468972 |
| 2024-06-28 | 43.09 | $43.65 | 2.0M |
| 2024-06-27 | 43.02 | $43.19 | 245200 |
| 2024-06-26 | 43.09 | $43.16 | 592600 |
| 2024-06-25 | 43.19 | $42.76 | 557207 |
| 2024-06-24 | 43.45 | $43.78 | 452346 |
| 2024-06-21 | 43.45 | $43.83 | 823624 |
| 2024-06-20 | 43.43 | $43.66 | 441100 |
| 2024-06-18 | 43.48 | $43.68 | 487034 |
| 2024-06-17 | 43.53 | $43.44 | 437740 |
| 2024-06-14 | 43.69 | $42.87 | 354210 |
| 2024-06-13 | 44.05 | $43.81 | 191600 |
| 2024-06-12 | 44.21 | $44.77 | 369300 |
| 2024-06-11 | 44.10 | $43.95 | 333014 |
| 2024-06-10 | 44.23 | $44.03 | 343404 |
| 2024-06-07 | 44.36 | $44.06 | 244600 |
| 2024-06-06 | 44.52 | $45.07 | 382800 |
| 2024-06-05 | 44.39 | $44.95 | 368035 |
| 2024-06-04 | 44.27 | $43.93 | 508949 |
| 2024-06-03 | 44.45 | $43.87 | 340838 |
| 2024-05-31 | 44.69 | $44.68 | 383600 |
| 2024-05-30 | 44.73 | $44.20 | 259942 |
| 2024-05-29 | 44.92 | $43.74 | 209916 |
| 2024-05-28 | 45.30 | $44.60 | 297515 |
| 2024-05-24 | 45.48 | $44.98 | 272723 |
| 2024-05-23 | 45.58 | $44.40 | 366700 |
| 2024-05-22 | 45.87 | $44.76 | 230900 |
| 2024-05-21 | 46.10 | $45.59 | 268600 |
| 2024-05-20 | 46.10 | $45.58 | 334941 |
| 2024-05-17 | 46.10 | $46.06 | 436400 |
| 2024-05-16 | 45.92 | $45.66 | 427500 |
| 2024-05-15 | 45.82 | $45.77 | 351800 |
| 2024-05-14 | 45.64 | $45.33 | 379106 |
| 2024-05-13 | 45.55 | $45.53 | 375730 |
| 2024-05-10 | 45.36 | $45.48 | 337600 |
| 2024-05-09 | 45.13 | $45.60 | 573700 |
| 2024-05-08 | 44.80 | $45.12 | 574713 |
| 2024-05-07 | 44.53 | $46.32 | 874700 |
| 2024-05-06 | 43.81 | $44.45 | 457744 |
| 2024-05-03 | 43.51 | $44.16 | 305432 |
| 2024-05-02 | 43.24 | $43.94 | 477118 |
| 2024-05-01 | 42.97 | $42.98 | 439000 |
| 2024-04-30 | 42.94 | $42.42 | 544500 |
| 2024-04-29 | 43.08 | $43.30 | 459304 |
| 2024-04-26 | 42.97 | $43.22 | 326909 |
| 2024-04-25 | 42.85 | $42.79 | 563540 |
| 2024-04-24 | 42.83 | $43.26 | 924400 |
| 2024-04-23 | 42.66 | $43.31 | 372500 |
| 2024-04-22 | 42.43 | $42.94 | 592518 |
| 2024-04-19 | 42.27 | $42.52 | 615100 |
| 2024-04-18 | 42.20 | $42.36 | 851100 |
| 2024-04-17 | 42.16 | $42.13 | 1.1M |
| 2024-04-16 | 42.19 | $41.78 | 942800 |
| 2024-04-15 | 42.33 | $41.90 | 759800 |
| 2024-04-12 | 42.46 | $41.28 | 394401 |
| 2024-04-11 | 42.81 | $42.14 | 433400 |
| 2024-04-10 | 42.95 | $41.72 | 526000 |
| 2024-04-09 | 43.25 | $43.34 | 194900 |
| 2024-04-08 | 43.09 | $42.69 | 247646 |
| 2024-04-05 | 43.09 | $42.57 | 377114 |
| 2024-04-04 | 43.11 | $42.41 | 438919 |
| 2024-04-03 | 43.17 | $43.29 | 356028 |
| 2024-04-02 | 42.96 | $42.69 | 348200 |
| 2024-04-01 | 42.87 | $42.98 | 403200 |
| 2024-03-28 | 42.65 | $43.40 | 384200 |
| 2024-03-27 | 42.25 | $42.96 | 305500 |
| 2024-03-26 | 41.88 | $41.79 | 296820 |
| 2024-03-25 | 41.78 | $41.87 | 236044 |
| 2024-03-22 | 41.63 | $41.36 | 375800 |
| 2024-03-21 | 41.60 | $41.91 | 477626 |
| 2024-03-20 | 41.38 | $41.45 | 623466 |
| 2024-03-19 | 41.24 | $40.23 | 436208 |
| 2024-03-18 | 41.45 | $40.25 | 467033 |
| 2024-03-15 | 41.68 | $40.93 | 908500 |
| 2024-03-14 | 41.74 | $40.71 | 333644 |
| 2024-03-13 | 41.86 | $41.64 | 311203 |
| 2024-03-12 | 41.69 | $41.30 | 297800 |
| 2024-03-11 | 41.58 | $41.80 | 484949 |
| 2024-03-08 | 41.27 | $41.34 | 226600 |
| 2024-03-07 | 41.02 | $41.24 | 231600 |
| 2024-03-06 | 40.72 | $40.32 | 211700 |
| 2024-03-05 | 40.64 | $40.05 | 267840 |
| 2024-03-04 | 40.61 | $40.47 | 193525 |
| 2024-03-01 | 40.42 | $40.53 | 242400 |
| 2024-02-29 | 40.16 | $40.48 | 455512 |
| 2024-02-28 | 39.84 | $39.83 | 264000 |
| 2024-02-27 | 39.64 | $40.12 | 323027 |
| 2024-02-26 | 39.29 | $39.80 | 326600 |
| 2024-02-23 | 38.96 | $39.17 | 293600 |
| 2024-02-22 | 38.75 | $39.27 | 359238 |
| 2024-02-21 | 38.44 | $38.93 | 311900 |
| 2024-02-20 | 38.17 | $38.71 | 443826 |
| 2024-02-16 | 37.90 | $38.90 | 434700 |
| 2024-02-15 | 37.52 | $39.49 | 730632 |
| 2024-02-14 | 36.85 | $38.87 | 768019 |
| 2024-02-13 | 36.25 | $36.08 | 717247 |
| 2024-02-12 | 36.40 | $37.64 | 507546 |
| 2024-02-09 | 36.09 | $36.92 | 406514 |
| 2024-02-08 | 35.96 | $37.01 | 355000 |
| 2024-02-07 | 35.77 | $36.27 | 281849 |
| 2024-02-06 | 35.80 | $36.08 | 293122 |
| 2024-02-05 | 35.90 | $35.80 | 491400 |
| 2024-02-02 | 36.13 | $36.65 | 437000 |
| 2024-02-01 | 36.14 | $36.89 | 403403 |
| 2024-01-31 | 36.10 | $36.21 | 771503 |
| 2024-01-30 | 36.28 | $36.62 | 628800 |
| 2024-01-29 | 36.38 | $37.31 | 515200 |
| 2024-01-26 | 36.29 | $36.81 | 272700 |
| 2024-01-25 | 36.36 | $36.85 | 579431 |
| 2024-01-24 | 36.45 | $36.18 | 512705 |
| 2024-01-23 | 36.77 | $37.39 | 367240 |
| 2024-01-22 | 36.80 | $37.36 | 456216 |
| 2024-01-19 | 36.86 | $36.70 | 380400 |
| 2024-01-18 | 37.15 | $36.41 | 1.2M |
| 2024-01-17 | 37.60 | $36.73 | 281000 |
| 2024-01-16 | 38.06 | $37.06 | 385500 |
| 2024-01-12 | 38.53 | $37.45 | 259400 |
| 2024-01-11 | 38.97 | $37.82 | 317614 |
| 2024-01-10 | 39.39 | $38.11 | 335112 |
| 2024-01-09 | 39.81 | $37.84 | 656149 |
| 2024-01-08 | 40.39 | $38.55 | 571628 |
| 2024-01-05 | 40.86 | $38.16 | 686200 |
| 2024-01-04 | 41.54 | $38.77 | 444514 |
| 2024-01-03 | 42.16 | $39.45 | 599300 |
| 2024-01-02 | 42.66 | $41.12 | 530800 |
| 2023-12-29 | 42.71 | $41.57 | 614343 |
| 2023-12-28 | 42.60 | $42.31 | 589700 |
| 2023-12-27 | 42.18 | $42.35 | 671927 |
| 2023-12-26 | 41.63 | $42.07 | 598500 |
| 2023-12-22 | 41.00 | $41.17 | 346608 |
| 2023-12-21 | 40.49 | $40.41 | 393848 |
| 2023-12-20 | 40.08 | $39.73 | 431136 |
| 2023-12-19 | 39.75 | $40.61 | 479400 |
| 2023-12-18 | 39.05 | $39.32 | 547313 |
| 2023-12-15 | 38.58 | $39.52 | 1.3M |
| 2023-12-14 | 37.91 | $39.36 | 596439 |
| 2023-12-13 | 37.12 | $37.94 | 751039 |
| 2023-12-12 | 36.59 | $36.17 | 368942 |
| 2023-12-11 | 36.49 | $36.55 | 278200 |
| 2023-12-08 | 36.23 | $36.42 | 259100 |
| 2023-12-07 | 35.94 | $36.22 | 383825 |
| 2023-12-06 | 35.63 | $35.50 | 468016 |
| 2023-12-05 | 35.47 | $35.21 | 541114 |
| 2023-12-04 | 35.35 | $35.38 | 336036 |
| 2023-12-01 | 35.14 | $35.51 | 446800 |
| 2023-11-30 | 34.83 | $34.35 | 534802 |
| 2023-11-29 | 34.81 | $34.35 | 416242 |
| 2023-11-28 | 34.77 | $34.17 | 340211 |
| 2023-11-27 | 34.77 | $34.16 | 374122 |
| 2023-11-24 | 34.76 | $34.42 | 828128 |
| 2023-11-22 | 34.65 | $34.22 | 366703 |
| 2023-11-21 | 34.58 | $34.46 | 465433 |
| 2023-11-20 | 34.39 | $35.19 | 445800 |
| 2023-11-17 | 33.93 | $34.72 | 497436 |
| 2023-11-16 | 33.50 | $34.10 | 525227 |
| 2023-11-15 | 33.17 | $34.40 | 444235 |
| 2023-11-14 | 32.67 | $33.86 | 581800 |
| 2023-11-13 | 32.23 | $32.25 | 494439 |
| 2023-11-10 | 32.21 | $32.65 | 346129 |
| 2023-11-09 | 32.06 | $31.88 | 373400 |
| 2023-11-08 | 32.13 | $32.51 | 318536 |
| 2023-11-07 | 32.01 | $32.51 | 675129 |
| 2023-11-06 | 31.88 | $32.44 | 542900 |
| 2023-11-03 | 31.74 | $33.97 | 646143 |
| 2023-11-02 | 31.10 | $31.89 | 1.0M |
| 2023-11-01 | 31.00 | $31.45 | 393910 |
| 2023-10-31 | 31.03 | $31.62 | 254110 |
| 2023-10-30 | 31.03 | $31.53 | 277800 |
| 2023-10-27 | 31.07 | $31.18 | 293000 |
| 2023-10-26 | 31.26 | $31.52 | 297100 |
| 2023-10-25 | 31.40 | $31.30 | 384000 |
| 2023-10-24 | 31.65 | $31.98 | 439300 |
| 2023-10-23 | 31.77 | $31.75 | 555139 |
| 2023-10-20 | 32.01 | $32.03 | 525225 |
| 2023-10-19 | 32.22 | $32.18 | 474122 |
| 2023-10-18 | 32.46 | $32.39 | 348800 |
| 2023-10-17 | 32.70 | $33.69 | 801700 |
| 2023-10-16 | 32.60 | $33.07 | 337364 |
| 2023-10-13 | 32.70 | $32.91 | 322512 |
| 2023-10-12 | 32.89 | $32.62 | 371932 |
| 2023-10-11 | 33.23 | $34.06 | 390300 |
| 2023-10-10 | 33.21 | $33.56 | 535800 |
| 2023-10-09 | 33.37 | $33.05 | 319600 |
| 2023-10-06 | 33.75 | $33.64 | 767400 |
| 2023-10-05 | 34.04 | $33.72 | 407646 |
| 2023-10-04 | 34.38 | $34.57 | 498830 |
| 2023-10-03 | 34.56 | $34.49 | 525031 |
| 2023-10-02 | 34.81 | $34.79 | 455827 |
| 2023-09-29 | 35.04 | $35.32 | 327975 |
| 2023-09-28 | 35.17 | $35.57 | 323604 |
| 2023-09-27 | 35.27 | $35.07 | 341400 |
| 2023-09-26 | 35.57 | $34.65 | 315100 |
| 2023-09-25 | 36.07 | $35.73 | 282646 |
| 2023-09-22 | 36.37 | $35.43 | 298713 |
| 2023-09-21 | 36.83 | $35.75 | 343800 |
| 2023-09-20 | 37.30 | $36.58 | 258532 |
| 2023-09-19 | 37.62 | $37.17 | 309800 |
| 2023-09-18 | 37.83 | $37.49 | 303600 |
| 2023-09-15 | 37.99 | $38.31 | 1.5M |
| 2023-09-14 | 37.93 | $38.03 | 415300 |
| 2023-09-13 | 37.95 | $37.02 | 380424 |
| 2023-09-12 | 38.29 | $37.75 | 279337 |
| 2023-09-11 | 38.49 | $37.89 | 405400 |
| 2023-09-08 | 38.68 | $37.63 | 318800 |
| 2023-09-07 | 39.00 | $38.06 | 438200 |
| 2023-09-06 | 39.24 | $39.07 | 330800 |
| 2023-09-05 | 39.22 | $39.22 | 354541 |
| 2023-09-01 | 39.15 | $40.48 | 415025 |
| 2023-08-31 | 38.66 | $40.11 | 371600 |
| 2023-08-30 | 38.17 | $40.08 | 398100 |
| 2023-08-29 | 37.60 | $39.69 | 345034 |
| 2023-08-28 | 37.03 | $38.59 | 381408 |
| 2023-08-25 | 36.69 | $37.74 | 335915 |
| 2023-08-24 | 36.57 | $36.96 | 308100 |
| 2023-08-23 | 36.69 | $37.44 | 254200 |
| 2023-08-22 | 36.69 | $37.40 | 335000 |
| 2023-08-21 | 36.73 | $36.72 | 322000 |
| 2023-08-18 | 37.02 | $36.85 | 368600 |
| 2023-08-17 | 37.34 | $37.07 | 366908 |
| 2023-08-16 | 37.68 | $36.59 | 326424 |
| 2023-08-15 | 38.26 | $37.34 | 251544 |
| 2023-08-14 | 38.74 | $38.32 | 270132 |
| 2023-08-11 | 39.03 | $38.78 | 387500 |
| 2023-08-10 | 39.25 | $38.91 | 429500 |
| 2023-08-09 | 39.47 | $39.00 | 310600 |
| 2023-08-08 | 39.73 | $39.39 | 409801 |
| 2023-08-07 | 39.92 | $39.81 | 285300 |
| 2023-08-04 | 40.03 | $39.19 | 310241 |
| 2023-08-03 | 40.35 | $39.26 | 333300 |
| 2023-08-02 | 40.73 | $40.13 | 300745 |
| 2023-08-01 | 40.91 | $40.80 | 379800 |
| 2023-07-31 | 40.92 | $40.53 | 519519 |
| 2023-07-28 | 41.01 | $40.13 | 761100 |
| 2023-07-27 | 41.24 | $40.00 | 1.3M |
| 2023-07-26 | 41.55 | $41.86 | 718933 |
| 2023-07-25 | 41.34 | $41.74 | 627000 |
| 2023-07-24 | 41.11 | $40.88 | 525700 |
| 2023-07-21 | 41.10 | $40.93 | 484428 |
| 2023-07-20 | 41.06 | $41.09 | 650035 |
| 2023-07-19 | 40.95 | $41.42 | 565721 |
| 2023-07-18 | 40.70 | $40.60 | 693600 |
| 2023-07-17 | 40.66 | $40.25 | 394440 |
| 2023-07-14 | 40.71 | $40.34 | 746800 |
| 2023-07-13 | 40.73 | $41.38 | 484300 |
| 2023-07-12 | 40.43 | $40.92 | 582700 |
| 2023-07-11 | 40.20 | $40.23 | 530906 |
| 2023-07-10 | 40.13 | $40.32 | 501800 |
| 2023-07-07 | 40.01 | $40.24 | 575722 |
| 2023-07-06 | 39.89 | $38.71 | 552664 |
| 2023-07-05 | 40.22 | $39.27 | 411644 |
| 2023-07-03 | 40.45 | $41.10 | 316700 |
| 2023-06-30 | 40.13 | $40.90 | 563853 |
| 2023-06-29 | 39.80 | $40.39 | 569700 |
| 2023-06-28 | 39.56 | $39.64 | 265000 |
| 2023-06-27 | 39.50 | $39.42 | 328200 |
| 2023-06-26 | 39.50 | $39.28 | 444700 |
| 2023-06-23 | 39.53 | $38.64 | 2.6M |
| 2023-06-22 | 39.77 | $38.81 | 400400 |
| 2023-06-21 | 40.01 | $39.14 | 460600 |
| 2023-06-20 | 40.18 | $39.70 | 514337 |
| 2023-06-16 | 40.21 | $40.15 | 1.0M |
| 2023-06-15 | 40.10 | $40.25 | 448207 |
| 2023-06-14 | 39.91 | $39.95 | 633000 |
| 2023-06-13 | 39.78 | $40.42 | 457100 |
| 2023-06-12 | 39.46 | $39.39 | 383827 |
| 2023-06-09 | 39.39 | $39.26 | 382200 |
| 2023-06-08 | 39.34 | $39.80 | 664137 |
| 2023-06-07 | 39.10 | $40.54 | 485437 |
| 2023-06-06 | 38.58 | $40.07 | 595800 |
| 2023-06-05 | 38.09 | $38.87 | 420327 |
| 2023-06-02 | 37.88 | $39.44 | 386900 |
| 2023-06-01 | 37.44 | $36.76 | 340126 |
| 2023-05-31 | 37.77 | $36.50 | 567500 |
| 2023-05-30 | 38.25 | $37.60 | 369000 |
| 2023-05-26 | 38.50 | $38.05 | 234827 |
| 2023-05-25 | 38.65 | $37.73 | 316300 |
| 2023-05-24 | 38.95 | $38.51 | 358300 |
| 2023-05-23 | 39.06 | $38.90 | 238400 |
| 2023-05-22 | 39.08 | $39.28 | 254100 |
| 2023-05-19 | 38.97 | $38.95 | 385800 |
| 2023-05-18 | 38.95 | $39.48 | 335500 |
| 2023-05-17 | 38.75 | $39.50 | 482200 |
| 2023-05-16 | 38.50 | $38.73 | 355740 |
| 2023-05-15 | 38.45 | $39.41 | 283600 |
| 2023-05-12 | 38.17 | $38.62 | 346100 |
| 2023-05-11 | 38.09 | $38.63 | 410001 |
| 2023-05-10 | 37.99 | $38.72 | 513806 |
| 2023-05-09 | 37.85 | $38.21 | 402700 |
| 2023-05-08 | 37.85 | $38.75 | 297100 |
| 2023-05-05 | 37.68 | $38.49 | 413409 |
| 2023-05-04 | 37.58 | $37.00 | 513900 |
| 2023-05-03 | 37.94 | $37.86 | 606928 |
| 2023-05-02 | 38.11 | $38.14 | 524426 |
| 2023-05-01 | 38.25 | $38.76 | 429000 |
| 2023-04-28 | 38.22 | $38.51 | 451721 |
| 2023-04-27 | 38.29 | $37.88 | 228700 |
| 2023-04-26 | 38.57 | $37.12 | 298500 |
| 2023-04-25 | 39.17 | $37.58 | 273300 |
| 2023-04-24 | 39.76 | $39.40 | 170222 |
| 2023-04-21 | 39.90 | $39.08 | 255627 |
| 2023-04-20 | 40.18 | $39.46 | 280142 |
| 2023-04-19 | 40.40 | $40.30 | 432000 |
| 2023-04-18 | 40.40 | $40.43 | 406108 |
| 2023-04-17 | 40.35 | $40.66 | 216917 |
| 2023-04-14 | 40.22 | $40.31 | 330700 |
| 2023-04-13 | 40.17 | $40.62 | 431900 |
| 2023-04-12 | 40.01 | $40.14 | 369848 |
| 2023-04-11 | 39.97 | $40.59 | 545916 |
| 2023-04-10 | 39.78 | $40.28 | 489000 |
| 2023-04-06 | 39.64 | $39.77 | 393000 |
| 2023-04-05 | 39.65 | $39.66 | 323304 |
| 2023-04-04 | 39.68 | $39.96 | 451900 |
| 2023-04-03 | 39.64 | $40.99 | 455403 |
| 2023-03-31 | 39.26 | $41.16 | 532748 |
| 2023-03-30 | 38.76 | $40.39 | 370600 |
| 2023-03-29 | 38.40 | $40.15 | 619300 |
| 2023-03-28 | 38.05 | $39.45 | 479500 |
| 2023-03-27 | 37.86 | $38.79 | 280235 |
| 2023-03-24 | 37.85 | $38.68 | 437342 |
| 2023-03-23 | 37.90 | $38.01 | 411300 |
| 2023-03-22 | 38.20 | $38.12 | 538581 |
| 2023-03-21 | 38.54 | $39.44 | 450400 |
| 2023-03-20 | 38.56 | $38.72 | 483511 |
| 2023-03-17 | 38.82 | $38.02 | 1.9M |
| 2023-03-16 | 39.38 | $38.71 | 563874 |
| 2023-03-15 | 39.87 | $37.91 | 748139 |
| 2023-03-14 | 40.72 | $39.92 | 791507 |
| 2023-03-13 | 41.12 | $38.60 | 589600 |
| 2023-03-10 | 42.04 | $39.63 | 628100 |
| 2023-03-09 | 42.82 | $40.94 | 373600 |
| 2023-03-08 | 43.36 | $42.15 | 318600 |
| 2023-03-07 | 43.61 | $41.91 | 286947 |
| 2023-03-06 | 43.98 | $42.89 | 375220 |
| 2023-03-03 | 44.10 | $44.41 | 409849 |
| 2023-03-02 | 43.74 | $43.97 | 311121 |
| 2023-03-01 | 43.42 | $43.86 | 495424 |
| 2023-02-28 | 43.05 | $43.63 | 565148 |
| 2023-02-27 | 42.65 | $43.26 | 489300 |
| 2023-02-24 | 42.26 | $42.75 | 540707 |
| 2023-02-23 | 41.93 | $42.06 | 361800 |
| 2023-02-22 | 41.73 | $41.98 | 551039 |
| 2023-02-21 | 41.50 | $41.27 | 503208 |
| 2023-02-17 | 41.42 | $42.93 | 612100 |
| 2023-02-16 | 40.80 | $42.07 | 815100 |
| 2023-02-15 | 40.29 | $42.42 | 998536 |
| 2023-02-14 | 39.56 | $38.66 | 1.1M |
| 2023-02-13 | 39.85 | $38.89 | 494632 |
| 2023-02-10 | 40.12 | $37.88 | 464513 |
| 2023-02-09 | 40.76 | $38.26 | 346628 |
| 2023-02-08 | 41.40 | $39.78 | 314100 |
| 2023-02-07 | 41.69 | $40.90 | 356906 |
| 2023-02-06 | 41.66 | $40.42 | 358248 |
| 2023-02-03 | 41.74 | $41.39 | 505400 |
| 2023-02-02 | 41.52 | $42.60 | 436300 |
| 2023-02-01 | 40.83 | $41.15 | 306300 |
| 2023-01-31 | 40.43 | $40.52 | 463600 |
| 2023-01-30 | 40.11 | $39.52 | 295229 |
| 2023-01-27 | 40.02 | $39.84 | 184000 |
| 2023-01-26 | 39.78 | $39.58 | 269100 |
| 2023-01-25 | 39.55 | $39.08 | 298600 |
| 2023-01-24 | 39.40 | $39.18 | 323011 |
| 2023-01-23 | 39.17 | $39.38 | 407440 |
| 2023-01-20 | 38.80 | $38.59 | 318600 |
| 2023-01-19 | 38.58 | $37.27 | 513900 |
| 2023-01-18 | 38.70 | $37.86 | 274223 |
| 2023-01-17 | 38.63 | $38.17 | 290821 |
| 2023-01-13 | 38.43 | $38.59 | 345500 |
| 2023-01-12 | 38.03 | $38.13 | 854908 |
| 2023-01-11 | 37.66 | $38.54 | 378101 |
| 2023-01-10 | 37.06 | $38.47 | 433600 |
| 2023-01-09 | 36.33 | $37.84 | 804038 |
| 2023-01-06 | 35.62 | $37.87 | 611300 |
| 2023-01-05 | 34.73 | $35.95 | 765829 |
| 2023-01-04 | 34.25 | $35.65 | 668600 |
| 2023-01-03 | 33.76 | $33.97 | 628400 |
| 2022-12-30 | 33.69 | $33.76 | 417836 |
| 2022-12-29 | 33.67 | $34.07 | 436600 |
| 2022-12-28 | 33.55 | $32.77 | 559100 |
| 2022-12-27 | 33.81 | $33.79 | 353100 |
| 2022-12-23 | 33.81 | $33.72 | 250836 |
| 2022-12-22 | 33.82 | $32.93 | 678431 |
| 2022-12-21 | 34.09 | $34.32 | 459030 |
| 2022-12-20 | 33.98 | $33.24 | 454900 |
| 2022-12-19 | 34.17 | $32.59 | 496000 |
| 2022-12-16 | 34.61 | $33.47 | 2.2M |
| 2022-12-15 | 34.86 | $33.35 | 511300 |
| 2022-12-14 | 35.19 | $34.71 | 562205 |
| 2022-12-13 | 35.15 | $35.26 | 795532 |
| 2022-12-12 | 34.91 | $34.70 | 632310 |
| 2022-12-09 | 34.79 | $34.30 | 567825 |
| 2022-12-08 | 34.75 | $33.88 | 468246 |
| 2022-12-07 | 34.83 | $33.73 | 428906 |
| 2022-12-06 | 34.95 | $33.72 | 603300 |
| 2022-12-05 | 35.09 | $34.63 | 671372 |
| 2022-12-02 | 34.95 | $35.64 | 735600 |
| 2022-12-01 | 34.45 | $35.16 | 536309 |
| 2022-11-30 | 33.97 | $34.61 | 718826 |
| 2022-11-29 | 33.55 | $33.32 | 411500 |
| 2022-11-28 | 33.44 | $32.73 | 422600 |
| 2022-11-25 | 33.48 | $33.90 | 208421 |
| 2022-11-23 | 33.15 | $33.90 | 493700 |
| 2022-11-22 | 32.74 | $33.30 | 681200 |
| 2022-11-21 | 32.43 | $31.77 | 376313 |
| 2022-11-18 | 32.52 | $32.54 | 350300 |
| 2022-11-17 | 32.40 | $32.03 | 699100 |
| 2022-11-16 | 32.40 | $32.89 | 628921 |
| 2022-11-15 | 32.13 | $33.41 | 636100 |
| 2022-11-14 | 31.63 | $33.59 | 1.2M |
| 2022-11-11 | 30.97 | $33.50 | 1.0M |
| 2022-11-10 | 30.21 | $32.20 | 1.0M |
| 2022-11-09 | 29.70 | $29.01 | 665020 |
| 2022-11-08 | 30.11 | $29.33 | 634335 |
| 2022-11-07 | 30.52 | $29.32 | 1.0M |
| 2022-11-04 | 31.04 | $28.72 | 1.3M |
| 2022-11-03 | 31.88 | $28.08 | 1.5M |
| 2022-11-02 | 33.12 | $28.39 | 1.9M |
| 2022-11-01 | 34.52 | $34.99 | 486944 |
| 2022-10-31 | 34.14 | $34.49 | 515700 |
| 2022-10-28 | 33.82 | $34.62 | 547100 |
| 2022-10-27 | 33.39 | $34.17 | 368400 |
| 2022-10-26 | 33.01 | $34.18 | 411920 |
| 2022-10-25 | 32.54 | $33.99 | 639000 |
| 2022-10-24 | 32.03 | $32.99 | 393900 |
| 2022-10-21 | 31.75 | $33.07 | 396900 |
| 2022-10-20 | 31.39 | $32.23 | 534800 |
| 2022-10-19 | 31.23 | $32.89 | 448504 |
| 2022-10-18 | 30.85 | $33.91 | 620036 |
| 2022-10-17 | 30.09 | $33.01 | 738300 |
| 2022-10-14 | 29.49 | $31.43 | 813800 |
| 2022-10-13 | 29.28 | $30.79 | 1.2M |
| 2022-10-12 | 29.28 | $30.34 | 786700 |
| 2022-10-11 | 29.46 | $30.27 | 880900 |
| 2022-10-10 | 29.75 | $30.47 | 651329 |
| 2022-10-07 | 30.09 | $30.68 | 516300 |
| 2022-10-06 | 30.48 | $32.37 | 532827 |
| 2022-10-05 | 30.47 | $33.04 | 519100 |
| 2022-10-04 | 30.31 | $33.90 | 780949 |
| 2022-10-03 | 29.89 | $32.38 | 766048 |
| 2022-09-30 | 29.92 | $30.30 | 876503 |
| 2022-09-29 | 30.68 | $30.62 | 1.5M |
| 2022-09-28 | 31.57 | $31.56 | 1.2M |
| 2022-09-27 | 32.42 | $31.04 | 1.2M |
| 2022-09-26 | 33.68 | $32.93 | 652600 |
| 2022-09-23 | 34.68 | $33.99 | 578300 |
| 2022-09-22 | 35.60 | $35.29 | 518100 |
| 2022-09-21 | 36.36 | $35.47 | 836700 |
| 2022-09-20 | 37.28 | $36.73 | 459200 |
| 2022-09-19 | 38.04 | $37.88 | 576512 |
| 2022-09-16 | 38.64 | $36.78 | 2.2M |
| 2022-09-15 | 39.75 | $38.04 | 672100 |
| 2022-09-14 | 40.74 | $38.82 | 720100 |
| 2022-09-13 | 41.72 | $40.59 | 442700 |
| 2022-09-12 | 42.37 | $43.23 | 416200 |
| 2022-09-09 | 42.35 | $43.34 | 408800 |
| 2022-09-08 | 42.31 | $42.37 | 532549 |
| 2022-09-07 | 42.58 | $41.78 | 479600 |
| 2022-09-06 | 43.11 | $39.89 | 1.3M |
| 2022-09-02 | 44.37 | $42.75 | 515800 |
| 2022-09-01 | 45.01 | $43.27 | 353700 |
| 2022-08-31 | 45.62 | $43.83 | 316703 |
| 2022-08-30 | 46.18 | $44.19 | 248003 |
| 2022-08-29 | 46.75 | $44.32 | 240000 |
| 2022-08-26 | 47.38 | $45.00 | 203800 |
| 2022-08-25 | 47.92 | $47.09 | 226500 |
| 2022-08-24 | 47.89 | $45.89 | 281900 |
| 2022-08-23 | 48.22 | $46.19 | 324600 |
| 2022-08-22 | 48.49 | $45.77 | 672021 |
| 2022-08-19 | 48.93 | $47.64 | 272834 |
| 2022-08-18 | 48.84 | $48.02 | 252000 |
| 2022-08-17 | 48.56 | $47.67 | 303100 |
| 2022-08-16 | 48.30 | $49.53 | 352814 |
| 2022-08-15 | 47.37 | $49.22 | 441815 |
| 2022-08-12 | 46.29 | $48.95 | 944300 |
| 2022-08-11 | 45.03 | $44.97 | 586539 |
| 2022-08-10 | 44.75 | $45.76 | 524648 |
| 2022-08-09 | 44.13 | $44.07 | 451100 |
| 2022-08-08 | 43.89 | $44.05 | 483800 |
| 2022-08-05 | 43.60 | $43.55 | 424808 |
| 2022-08-04 | 43.38 | $43.13 | 413849 |
| 2022-08-03 | 43.25 | $42.94 | 254800 |
| 2022-08-02 | 43.13 | $42.05 | 279900 |
| 2022-08-01 | 43.26 | $42.93 | 336023 |
| 2022-07-29 | 43.12 | $43.15 | 346700 |
| 2022-07-28 | 42.88 | $43.08 | 445145 |
| 2022-07-27 | 42.59 | $43.22 | 505200 |
| 2022-07-26 | 42.19 | $41.56 | 562700 |
| 2022-07-25 | 42.22 | $43.66 | 444430 |
| 2022-07-22 | 41.59 | $43.02 | 246400 |
| 2022-07-21 | 41.03 | $43.13 | 261949 |
| 2022-07-20 | 40.31 | $42.77 | 264300 |
| 2022-07-19 | 39.55 | $42.79 | 333916 |
| 2022-07-18 | 38.64 | $40.55 | 290823 |
| 2022-07-15 | 38.27 | $40.28 | 326300 |
| 2022-07-14 | 37.92 | $39.11 | 298200 |
| 2022-07-13 | 37.90 | $39.22 | 290048 |
| 2022-07-12 | 37.87 | $39.25 | 281300 |
| 2022-07-11 | 37.86 | $39.11 | 286100 |
| 2022-07-08 | 37.94 | $39.20 | 461500 |
| 2022-07-07 | 38.04 | $39.68 | 523200 |
| 2022-07-06 | 38.06 | $38.26 | 450023 |
| 2022-07-05 | 38.57 | $38.48 | 505000 |
| 2022-07-01 | 39.16 | $39.22 | 485001 |
| 2022-06-30 | 39.70 | $40.08 | 645431 |
| 2022-06-29 | 40.12 | $40.66 | 577500 |
| 2022-06-28 | 40.49 | $41.20 | 715837 |
| 2022-06-27 | 40.81 | $41.77 | 494300 |
| 2022-06-24 | 41.06 | $42.98 | 2.9M |
| 2022-06-23 | 41.03 | $40.52 | 739000 |
| 2022-06-22 | 41.81 | $40.98 | 528900 |
| 2022-06-21 | 42.65 | $41.08 | 519200 |
| 2022-06-17 | 43.68 | $40.89 | 749707 |
| 2022-06-16 | 45.03 | $40.29 | 715000 |
| 2022-06-15 | 46.88 | $44.52 | 335437 |
| 2022-06-14 | 47.82 | $44.45 | 335300 |
| 2022-06-13 | 48.98 | $44.92 | 393800 |
| 2022-06-10 | 50.26 | $47.16 | 300100 |
| 2022-06-09 | 51.09 | $50.27 | 247500 |
| 2022-06-08 | 51.10 | $50.67 | 216049 |
| 2022-06-07 | 50.97 | $52.32 | 276800 |
| 2022-06-06 | 50.28 | $51.40 | 361600 |
| 2022-06-03 | 49.71 | $50.89 | 262244 |
| 2022-06-02 | 49.17 | $51.18 | 254900 |
| 2022-06-01 | 48.42 | $48.68 | 227700 |
| 2022-05-31 | 48.29 | $49.20 | 360412 |
| 2022-05-27 | 47.96 | $49.72 | 320900 |
| 2022-05-26 | 47.40 | $48.89 | 483000 |
| 2022-05-25 | 46.99 | $48.11 | 400330 |
| 2022-05-24 | 46.74 | $46.93 | 471500 |
| 2022-05-23 | 46.82 | $47.70 | 416307 |
| 2022-05-20 | 46.69 | $46.65 | 333538 |
| 2022-05-19 | 46.87 | $46.95 | 390200 |
| 2022-05-18 | 47.01 | $47.21 | 452647 |
| 2022-05-17 | 47.10 | $48.23 | 240900 |
| 2022-05-16 | 46.91 | $46.47 | 285600 |
| 2022-05-13 | 47.25 | $46.93 | 295500 |
| 2022-05-12 | 47.53 | $46.05 | 519300 |
| 2022-05-11 | 48.16 | $45.78 | 587300 |
| 2022-05-10 | 49.02 | $46.67 | 369130 |
| 2022-05-09 | 49.79 | $47.71 | 315016 |
| 2022-05-06 | 50.39 | $48.75 | 402700 |
| 2022-05-05 | 50.79 | $49.92 | 334520 |
| 2022-05-04 | 50.89 | $51.90 | 330900 |
| 2022-05-03 | 50.38 | $49.90 | 275900 |
| 2022-05-02 | 50.38 | $49.13 | 428743 |
| 2022-04-29 | 50.62 | $49.24 | 491603 |
| 2022-04-28 | 50.85 | $50.41 | 322036 |
| 2022-04-27 | 50.76 | $50.03 | 442618 |
| 2022-04-26 | 50.75 | $50.10 | 583536 |
| 2022-04-25 | 50.71 | $51.74 | 597444 |
| 2022-04-22 | 50.12 | $51.58 | 664600 |
| 2022-04-21 | 49.44 | $53.14 | 639831 |
| 2022-04-20 | 48.11 | $53.76 | 1.2M |
| 2022-04-19 | 46.30 | $47.88 | 363300 |
| 2022-04-18 | 45.97 | $46.72 | 241800 |
| 2022-04-14 | 45.95 | $46.55 | 265002 |
| 2022-04-13 | 46.01 | $47.02 | 246100 |
| 2022-04-12 | 45.94 | $46.14 | 268325 |
| 2022-04-11 | 46.16 | $46.00 | 365421 |
| 2022-04-08 | 46.50 | $45.34 | 318600 |
| 2022-04-07 | 47.14 | $45.90 | 485000 |
| 2022-04-06 | 47.75 | $46.04 | 533200 |
| 2022-04-05 | 48.48 | $47.59 | 338800 |
| 2022-04-04 | 48.88 | $48.50 | 446600 |
| 2022-04-01 | 49.09 | $48.69 | 551342 |
| 2022-03-31 | 49.29 | $48.00 | 681533 |
| 2022-03-30 | 49.76 | $49.39 | 457800 |
| 2022-03-29 | 49.90 | $50.82 | 646120 |
| 2022-03-28 | 49.62 | $49.00 | 436005 |
| 2022-03-25 | 49.86 | $49.39 | 436700 |
| 2022-03-24 | 50.03 | $49.64 | 353200 |
| 2022-03-23 | 50.16 | $49.73 | 323045 |
| 2022-03-22 | 50.30 | $50.88 | 728300 |
| 2022-03-21 | 50.11 | $51.15 | 568400 |
| 2022-03-18 | 49.79 | $51.20 | 1.1M |
| 2022-03-17 | 49.39 | $51.60 | 373539 |
| 2022-03-16 | 48.79 | $50.77 | 445821 |
| 2022-03-15 | 48.34 | $48.60 | 419400 |
| 2022-03-14 | 48.49 | $48.42 | 410200 |
| 2022-03-11 | 48.75 | $48.92 | 321716 |
| 2022-03-10 | 48.93 | $49.08 | 255949 |
| 2022-03-09 | 49.11 | $49.26 | 408200 |
| 2022-03-08 | 49.29 | $46.65 | 476412 |
| 2022-03-07 | 50.36 | $46.99 | 387938 |
| 2022-03-04 | 51.56 | $50.22 | 417000 |
| 2022-03-03 | 52.00 | $51.84 | 296900 |
| 2022-03-02 | 52.04 | $52.13 | 394023 |
| 2022-03-01 | 51.98 | $50.32 | 592629 |
| 2022-02-28 | 52.49 | $52.39 | 480700 |
| 2022-02-25 | 52.45 | $52.92 | 314932 |
| 2022-02-24 | 52.23 | $50.32 | 449022 |
| 2022-02-23 | 52.78 | $51.17 | 240639 |
| 2022-02-22 | 53.19 | $52.39 | 452100 |
| 2022-02-18 | 53.29 | $52.55 | 385200 |
| 2022-02-17 | 53.35 | $53.84 | 274538 |
| 2022-02-16 | 53.00 | $55.01 | 273528 |
| 2022-02-15 | 52.21 | $55.26 | 510800 |
| 2022-02-14 | 51.16 | $52.64 | 595233 |
| 2022-02-11 | 50.72 | $52.64 | 522424 |
| 2022-02-10 | 50.19 | $52.42 | 685022 |
| 2022-02-09 | 49.63 | $53.03 | 680125 |
| 2022-02-08 | 48.78 | $50.94 | 740300 |
| 2022-02-07 | 48.42 | $48.76 | 533929 |
| 2022-02-04 | 48.71 | $48.27 | 382102 |
| 2022-02-03 | 49.24 | $49.34 | 241811 |
| 2022-02-02 | 49.59 | $50.64 | 353000 |
| 2022-02-01 | 49.62 | $50.62 | 425547 |
| 2022-01-31 | 49.70 | $49.77 | 722000 |
| 2022-01-28 | 50.09 | $49.45 | 352528 |
| 2022-01-27 | 50.69 | $49.93 | 395900 |
| 2022-01-26 | 51.31 | $50.89 | 358525 |
| 2022-01-25 | 51.77 | $51.23 | 367500 |
| 2022-01-24 | 52.26 | $51.87 | 525300 |
| 2022-01-21 | 52.67 | $50.64 | 345747 |
| 2022-01-20 | 53.57 | $51.73 | 417213 |
| 2022-01-19 | 54.34 | $52.85 | 379700 |
| 2022-01-18 | 54.93 | $54.01 | 305400 |
| 2022-01-14 | 55.28 | $54.93 | 250318 |
| 2022-01-13 | 55.43 | $54.98 | 495900 |
| 2022-01-12 | 55.59 | $55.21 | 436928 |
| 2022-01-11 | 55.72 | $55.48 | 310032 |
| 2022-01-10 | 55.79 | $54.67 | 329416 |
| 2022-01-07 | 56.13 | $56.04 | 363000 |
| 2022-01-06 | 56.10 | $56.21 | 264835 |
| 2022-01-05 | 56.01 | $56.16 | 374032 |
| 2022-01-04 | 55.92 | $57.58 | 329800 |
| 2022-01-03 | 55.36 | $56.51 | 575532 |
| 2021-12-31 | 55.01 | $55.95 | 309644 |
| 2021-12-30 | 54.77 | $55.73 | 261200 |
| 2021-12-29 | 54.54 | $56.93 | 336400 |
| 2021-12-28 | 53.90 | $56.22 | 331723 |
| 2021-12-27 | 53.36 | $56.08 | 381542 |
| 2021-12-23 | 52.76 | $54.76 | 188300 |
| 2021-12-22 | 52.47 | $54.41 | 285700 |
| 2021-12-21 | 52.25 | $53.65 | 369741 |
| 2021-12-20 | 52.25 | $51.62 | 520200 |
| 2021-12-17 | 52.92 | $52.99 | 2.0M |
| 2021-12-16 | 53.34 | $52.87 | 877600 |
| 2021-12-15 | 53.90 | $53.59 | 745400 |
| 2021-12-14 | 54.38 | $53.59 | 908100 |
| 2021-12-13 | 54.99 | $53.73 | 451000 |
| 2021-12-10 | 55.70 | $55.77 | 540800 |
| 2021-12-09 | 55.93 | $55.08 | 474900 |
| 2021-12-08 | 56.44 | $56.34 | 869200 |
| 2021-12-07 | 56.67 | $56.83 | 627938 |
| 2021-12-06 | 56.80 | $56.91 | 598800 |
| 2021-12-03 | 56.94 | $56.01 | 398550 |
| 2021-12-02 | 57.40 | $57.08 | 514027 |
| 2021-12-01 | 57.62 | $54.41 | 441900 |
| 2021-11-30 | 58.73 | $55.01 | 452268 |
| 2021-11-29 | 59.87 | $57.44 | 363843 |
| 2021-11-26 | 60.49 | $57.40 | 261500 |
| 2021-11-24 | 61.22 | $59.41 | 245232 |
| 2021-11-23 | 61.44 | $60.09 | 360638 |
| 2021-11-22 | 61.46 | $59.73 | 295216 |
| 2021-11-19 | 61.56 | $60.02 | 273020 |
| 2021-11-18 | 61.55 | $60.85 | 456300 |
| 2021-11-17 | 61.23 | $60.92 | 347600 |
| 2021-11-16 | 60.78 | $60.91 | 369700 |
| 2021-11-15 | 60.18 | $59.58 | 307000 |
| 2021-11-12 | 59.82 | $59.17 | 292331 |
| 2021-11-11 | 59.48 | $59.09 | 265220 |
| 2021-11-10 | 59.04 | $57.95 | 449417 |
| 2021-11-09 | 58.83 | $58.91 | 405614 |
| 2021-11-08 | 58.22 | $58.53 | 359500 |
| 2021-11-05 | 57.55 | $57.87 | 341725 |
| 2021-11-04 | 56.90 | $57.48 | 372533 |
| 2021-11-03 | 56.20 | $55.66 | 397622 |
| 2021-11-02 | 55.88 | $54.99 | 490513 |
| 2021-11-01 | 55.66 | $55.23 | 536300 |
| 2021-10-29 | 55.28 | $53.88 | 608100 |
| 2021-10-28 | 55.21 | $55.00 | 404541 |
| 2021-10-27 | 54.74 | $53.49 | 492200 |
| 2021-10-26 | 54.59 | $55.95 | 466607 |
| 2021-10-25 | 53.60 | $55.75 | 423031 |
| 2021-10-22 | 52.43 | $53.46 | 321100 |
| 2021-10-21 | 51.69 | $52.55 | 303900 |
| 2021-10-20 | 51.06 | $52.31 | 271637 |
| 2021-10-19 | 50.34 | $51.15 | 335100 |
| 2021-10-18 | 49.81 | $51.01 | 295337 |
| 2021-10-15 | 49.20 | $51.17 | 430126 |
| 2021-10-14 | 48.39 | $49.66 | 230429 |
| 2021-10-13 | 47.88 | $48.11 | 149700 |
| 2021-10-12 | 47.74 | $48.11 | 203300 |
| 2021-10-11 | 47.57 | $47.93 | 143500 |
| 2021-10-08 | 47.43 | $48.15 | 168900 |
| 2021-10-07 | 47.18 | $48.31 | 328300 |
| 2021-10-06 | 46.82 | $47.12 | 286800 |
| 2021-10-05 | 46.77 | $48.06 | 282800 |
| 2021-10-04 | 46.42 | $47.17 | 336900 |
| 2021-10-01 | 46.28 | $47.01 | 427500 |
| 2021-09-30 | 46.17 | $46.35 | 439000 |
| 2021-09-29 | 46.26 | $47.29 | 227122 |
| 2021-09-28 | 46.08 | $47.08 | 302908 |
| 2021-09-27 | 45.95 | $47.76 | 372600 |
| 2021-09-24 | 45.58 | $46.67 | 202444 |
| 2021-09-23 | 45.49 | $46.95 | 296900 |
| 2021-09-22 | 45.32 | $45.51 | 308800 |
| 2021-09-21 | 45.59 | $44.54 | 299400 |
| 2021-09-20 | 46.24 | $45.04 | 382700 |
| 2021-09-17 | 46.90 | $45.82 | 1.3M |
| 2021-09-16 | 47.47 | $46.97 | 319000 |
| 2021-09-15 | 47.81 | $47.75 | 302527 |
| 2021-09-14 | 47.99 | $46.99 | 270046 |
| 2021-09-13 | 48.45 | $47.69 | 186647 |
| 2021-09-10 | 48.81 | $47.28 | 264800 |
| 2021-09-09 | 49.37 | $47.83 | 363816 |
| 2021-09-08 | 49.88 | $47.37 | 388340 |
| 2021-09-07 | 50.65 | $48.46 | 251200 |
| 2021-09-03 | 51.23 | $49.67 | 227100 |
| 2021-09-02 | 51.54 | $50.13 | 342800 |
| 2021-09-01 | 51.75 | $50.49 | 368700 |
| 2021-08-31 | 51.88 | $52.09 | 324800 |
| 2021-08-30 | 51.51 | $52.18 | 276306 |
| 2021-08-27 | 51.00 | $52.49 | 426828 |
| 2021-08-26 | 50.28 | $50.85 | 425700 |
| 2021-08-25 | 49.90 | $50.46 | 260600 |
| 2021-08-24 | 49.55 | $50.00 | 215622 |
| 2021-08-23 | 49.26 | $49.51 | 246718 |
| 2021-08-20 | 49.06 | $48.54 | 276200 |
| 2021-08-19 | 49.11 | $47.59 | 468443 |
| 2021-08-18 | 49.46 | $49.43 | 468603 |
| 2021-08-17 | 49.30 | $49.14 | 417300 |
| 2021-08-16 | 49.18 | $49.48 | 347553 |
| 2021-08-13 | 48.92 | $49.90 | 234000 |
| 2021-08-12 | 48.47 | $49.38 | 314716 |
| 2021-08-11 | 48.07 | $48.92 | 277400 |
| 2021-08-10 | 47.74 | $48.43 | 226034 |
| 2021-08-09 | 47.48 | $47.45 | 169041 |
| 2021-08-06 | 47.48 | $47.90 | 216200 |
| 2021-08-05 | 47.33 | $46.81 | 239500 |
| 2021-08-04 | 47.50 | $46.16 | 268448 |
| 2021-08-03 | 47.92 | $48.03 | 324934 |
| 2021-08-02 | 47.84 | $47.44 | 317329 |
| 2021-07-30 | 47.92 | $48.52 | 488800 |
| 2021-07-29 | 47.68 | $48.72 | 362927 |
| 2021-07-28 | 47.33 | $47.94 | 447327 |
| 2021-07-27 | 47.15 | $47.85 | 253100 |
| 2021-07-26 | 46.97 | $48.09 | 375800 |
| 2021-07-23 | 46.68 | $47.95 | 203800 |
| 2021-07-22 | 46.38 | $47.16 | 370341 |
| 2021-07-21 | 46.27 | $47.25 | 542814 |
| 2021-07-20 | 46.13 | $46.56 | 493000 |
| 2021-07-19 | 46.20 | $45.06 | 376008 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
55.88
2026-07-16
Close Price
$38.07
Vol: 905557
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
23.03
Average
49.65
Maximum
79.45
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 55.88 | $38.07 | 905557 |
| 2026-07-15 | 48.06 | $35.86 | 523600 |
| 2026-07-14 | 47.86 | $35.81 | 549000 |
| 2026-07-13 | 46.93 | $35.57 | 538700 |
| 2026-07-10 | 48.50 | $36.03 | 849048 |
| 2026-07-09 | 48.32 | $35.98 | 678011 |
| 2026-07-08 | 47.46 | $35.73 | 1.3M |
| 2026-07-07 | 55.87 | $38.10 | 1.4M |
| 2026-07-06 | 59.20 | $38.89 | 1.5M |
| 2026-07-02 | 54.00 | $37.31 | 713836 |
| 2026-07-01 | 52.20 | $36.82 | 839900 |
| 2026-06-30 | 52.76 | $36.96 | 798311 |
| 2026-06-29 | 52.35 | $36.84 | 1.1M |
| 2026-06-26 | 56.56 | $37.91 | 3.0M |
| 2026-06-25 | 53.54 | $37.00 | 1.3M |
| 2026-06-24 | 52.92 | $36.82 | 993500 |
| 2026-06-23 | 49.19 | $35.77 | 786800 |
| 2026-06-22 | 55.16 | $37.28 | 919504 |
| 2026-06-18 | 56.81 | $37.66 | 1.4M |
| 2026-06-17 | 54.07 | $36.86 | 929099 |
| 2026-06-16 | 57.59 | $37.67 | 976343 |
| 2026-06-15 | 57.16 | $37.54 | 1.1M |
| 2026-06-12 | 58.10 | $37.76 | 1.0M |
| 2026-06-11 | 54.07 | $36.52 | 917108 |
| 2026-06-10 | 48.15 | $34.97 | 993100 |
| 2026-06-09 | 50.04 | $35.45 | 844400 |
| 2026-06-08 | 46.00 | $34.49 | 1.1M |
| 2026-06-05 | 43.51 | $33.94 | 487504 |
| 2026-06-04 | 44.22 | $34.14 | 578327 |
| 2026-06-03 | 45.47 | $34.50 | 637500 |
| 2026-06-02 | 48.03 | $35.21 | 494705 |
| 2026-06-01 | 45.57 | $34.61 | 825700 |
| 2026-05-29 | 48.52 | $35.42 | 619612 |
| 2026-05-28 | 51.49 | $36.18 | 594200 |
| 2026-05-27 | 51.69 | $36.23 | 635516 |
| 2026-05-26 | 48.13 | $35.29 | 1.3M |
| 2026-05-22 | 44.05 | $34.31 | 625800 |
| 2026-05-21 | 43.23 | $34.12 | 730700 |
| 2026-05-20 | 41.95 | $33.82 | 687800 |
| 2026-05-19 | 36.62 | $32.64 | 786927 |
| 2026-05-18 | 39.26 | $33.55 | 916300 |
| 2026-05-15 | 39.92 | $33.77 | 646845 |
| 2026-05-14 | 43.03 | $34.76 | 1.2M |
| 2026-05-13 | 41.14 | $34.33 | 1.3M |
| 2026-05-12 | 44.14 | $35.26 | 625334 |
| 2026-05-11 | 46.69 | $35.99 | 806000 |
| 2026-05-08 | 50.06 | $36.89 | 992000 |
| 2026-05-07 | 48.61 | $36.52 | 761200 |
| 2026-05-06 | 53.92 | $37.84 | 766700 |
| 2026-05-05 | 51.28 | $37.15 | 781502 |
| 2026-05-04 | 44.53 | $35.61 | 609375 |
| 2026-05-01 | 49.38 | $36.76 | 452700 |
| 2026-04-30 | 50.85 | $37.08 | 511715 |
| 2026-04-29 | 46.62 | $36.18 | 333600 |
| 2026-04-28 | 49.73 | $36.87 | 338102 |
| 2026-04-27 | 51.10 | $37.16 | 438500 |
| 2026-04-24 | 53.01 | $37.56 | 387245 |
| 2026-04-23 | 50.96 | $37.09 | 406000 |
| 2026-04-22 | 51.69 | $37.25 | 445800 |
| 2026-04-21 | 55.59 | $38.08 | 476546 |
| 2026-04-20 | 57.69 | $38.50 | 338725 |
| 2026-04-17 | 57.94 | $38.55 | 575145 |
| 2026-04-16 | 54.54 | $37.63 | 640327 |
| 2026-04-15 | 54.07 | $37.51 | 682900 |
| 2026-04-14 | 55.91 | $37.92 | 489600 |
| 2026-04-13 | 55.46 | $37.79 | 459031 |
| 2026-04-10 | 57.27 | $38.21 | 589846 |
| 2026-04-09 | 54.72 | $37.45 | 399317 |
| 2026-04-08 | 53.33 | $37.05 | 787808 |
| 2026-04-07 | 43.75 | $34.72 | 667500 |
| 2026-04-06 | 43.75 | $34.72 | 697014 |
| 2026-04-02 | 45.01 | $35.07 | 588400 |
| 2026-04-01 | 50.19 | $36.40 | 654022 |
| 2026-03-31 | 49.78 | $36.30 | 614700 |
| 2026-03-30 | 46.58 | $35.54 | 870436 |
| 2026-03-27 | 46.61 | $35.55 | 670437 |
| 2026-03-26 | 49.14 | $36.23 | 892000 |
| 2026-03-25 | 49.29 | $36.27 | 1.3M |
| 2026-03-24 | 40.98 | $34.32 | 678236 |
| 2026-03-23 | 36.62 | $33.46 | 859300 |
| 2026-03-20 | 27.45 | $31.91 | 1.6M |
| 2026-03-19 | 27.77 | $32.04 | 1.6M |
| 2026-03-18 | 30.00 | $32.91 | 857400 |
| 2026-03-17 | 33.45 | $34.09 | 748200 |
| 2026-03-16 | 34.27 | $34.35 | 763008 |
| 2026-03-13 | 33.86 | $34.28 | 766200 |
| 2026-03-12 | 34.60 | $34.53 | 766846 |
| 2026-03-11 | 37.49 | $35.45 | 528460 |
| 2026-03-10 | 39.17 | $35.95 | 477813 |
| 2026-03-09 | 41.55 | $36.62 | 757035 |
| 2026-03-06 | 41.40 | $36.59 | 879172 |
| 2026-03-05 | 51.82 | $39.04 | 792229 |
| 2026-03-04 | 56.56 | $39.90 | 666839 |
| 2026-03-03 | 57.43 | $40.05 | 570500 |
| 2026-03-02 | 62.50 | $40.88 | 614416 |
| 2026-02-27 | 63.72 | $41.07 | 818000 |
| 2026-02-26 | 63.97 | $41.11 | 901046 |
| 2026-02-25 | 67.42 | $41.66 | 712028 |
| 2026-02-24 | 71.70 | $42.30 | 552330 |
| 2026-02-23 | 71.19 | $42.11 | 771300 |
| 2026-02-20 | 74.30 | $42.57 | 604707 |
| 2026-02-19 | 74.16 | $42.51 | 710443 |
| 2026-02-18 | 79.45 | $43.28 | 929700 |
| 2026-02-17 | 79.00 | $43.04 | 943300 |
| 2026-02-13 | 78.47 | $42.75 | 1.2M |
| 2026-02-12 | 76.71 | $41.84 | 1.9M |
| 2026-02-11 | 74.61 | $40.87 | 1.3M |
| 2026-02-10 | 72.70 | $40.08 | 595026 |
| 2026-02-09 | 69.78 | $39.01 | 552947 |
| 2026-02-06 | 69.04 | $38.76 | 795805 |
| 2026-02-05 | 67.70 | $38.31 | 718600 |
| 2026-02-04 | 73.86 | $39.22 | 949521 |
| 2026-02-03 | 68.40 | $37.40 | 796888 |
| 2026-02-02 | 65.17 | $36.55 | 844210 |
| 2026-01-30 | 63.50 | $36.15 | 2.6M |
| 2026-01-29 | 62.91 | $36.01 | 1.0M |
| 2026-01-28 | 63.96 | $36.16 | 934600 |
| 2026-01-27 | 67.92 | $36.71 | 650400 |
| 2026-01-26 | 69.71 | $36.95 | 1.0M |
| 2026-01-23 | 73.14 | $37.40 | 801200 |
| 2026-01-22 | 75.02 | $37.64 | 905033 |
| 2026-01-21 | 72.87 | $36.86 | 816300 |
| 2026-01-20 | 69.35 | $35.76 | 1.3M |
| 2026-01-16 | 68.97 | $35.65 | 1.2M |
| 2026-01-15 | 71.67 | $36.00 | 1.2M |
| 2026-01-14 | 68.22 | $34.98 | 668112 |
| 2026-01-13 | 67.10 | $34.68 | 565221 |
| 2026-01-12 | 65.80 | $34.34 | 633100 |
| 2026-01-09 | 65.61 | $34.29 | 919742 |
| 2026-01-08 | 60.26 | $33.01 | 841400 |
| 2026-01-07 | 56.43 | $32.25 | 465900 |
| 2026-01-06 | 61.95 | $32.99 | 914700 |
| 2026-01-05 | 56.23 | $31.95 | 845000 |
| 2026-01-02 | 54.74 | $31.71 | 956915 |
| 2025-12-31 | 51.68 | $31.24 | 528015 |
| 2025-12-30 | 53.59 | $31.50 | 441727 |
| 2025-12-29 | 54.47 | $31.62 | 390546 |
| 2025-12-26 | 55.55 | $31.77 | 487000 |
| 2025-12-24 | 53.13 | $31.36 | 242149 |
| 2025-12-23 | 52.04 | $31.18 | 1.1M |
| 2025-12-22 | 53.08 | $31.34 | 577318 |
| 2025-12-19 | 51.65 | $31.09 | 1.7M |
| 2025-12-18 | 51.71 | $31.10 | 1.0M |
| 2025-12-17 | 49.87 | $30.77 | 890213 |
| 2025-12-16 | 48.35 | $30.50 | 856141 |
| 2025-12-15 | 48.24 | $30.48 | 1.1M |
| 2025-12-12 | 50.72 | $30.96 | 682200 |
| 2025-12-11 | 53.72 | $31.51 | 732011 |
| 2025-12-10 | 51.80 | $31.12 | 1.6M |
| 2025-12-09 | 47.15 | $30.25 | 560742 |
| 2025-12-08 | 45.60 | $29.98 | 791100 |
| 2025-12-05 | 49.20 | $30.69 | 624400 |
| 2025-12-04 | 50.53 | $30.94 | 548521 |
| 2025-12-03 | 52.54 | $31.31 | 766700 |
| 2025-12-02 | 46.43 | $30.19 | 640900 |
| 2025-12-01 | 48.66 | $30.61 | 526300 |
| 2025-11-28 | 48.55 | $30.59 | 197200 |
| 2025-11-26 | 47.35 | $30.37 | 518500 |
| 2025-11-25 | 46.87 | $30.28 | 614022 |
| 2025-11-24 | 41.26 | $29.29 | 639521 |
| 2025-11-21 | 41.26 | $29.29 | 834500 |
| 2025-11-20 | 28.88 | $27.48 | 907465 |
| 2025-11-19 | 31.23 | $28.16 | 975000 |
| 2025-11-18 | 31.77 | $28.31 | 946629 |
| 2025-11-17 | 31.24 | $28.24 | 758100 |
| 2025-11-14 | 35.12 | $29.29 | 1.1M |
| 2025-11-13 | 38.88 | $30.15 | 875544 |
| 2025-11-12 | 33.46 | $29.46 | 807800 |
| 2025-11-11 | 34.95 | $29.81 | 584646 |
| 2025-11-10 | 33.50 | $29.63 | 734300 |
| 2025-11-07 | 33.78 | $29.70 | 840200 |
| 2025-11-06 | 35.67 | $30.17 | 688800 |
| 2025-11-05 | 40.84 | $31.29 | 1.8M |
| 2025-11-04 | 40.84 | $31.29 | 957800 |
| 2025-11-03 | 45.00 | $32.08 | 638400 |
| 2025-10-31 | 44.93 | $32.07 | 537932 |
| 2025-10-30 | 41.24 | $31.53 | 564100 |
| 2025-10-29 | 43.06 | $31.89 | 537800 |
| 2025-10-28 | 46.97 | $32.60 | 482700 |
| 2025-10-27 | 47.25 | $32.65 | 357433 |
| 2025-10-24 | 47.13 | $32.63 | 463442 |
| 2025-10-23 | 46.60 | $32.54 | 545100 |
| 2025-10-22 | 42.06 | $31.80 | 333843 |
| 2025-10-21 | 43.44 | $32.09 | 391700 |
| 2025-10-20 | 42.45 | $31.93 | 369100 |
| 2025-10-17 | 38.84 | $31.36 | 367300 |
| 2025-10-16 | 37.60 | $31.17 | 522000 |
| 2025-10-15 | 37.76 | $31.21 | 598300 |
| 2025-10-14 | 37.90 | $31.25 | 641436 |
| 2025-10-13 | 36.68 | $31.04 | 429411 |
| 2025-10-10 | 32.65 | $30.37 | 486500 |
| 2025-10-09 | 36.80 | $31.62 | 510000 |
| 2025-10-08 | 38.59 | $32.10 | 333465 |
| 2025-10-07 | 37.81 | $31.97 | 484700 |
| 2025-10-06 | 39.99 | $32.56 | 559420 |
| 2025-10-03 | 40.87 | $32.79 | 389625 |
| 2025-10-02 | 39.72 | $32.58 | 513227 |
| 2025-10-01 | 36.79 | $32.05 | 437749 |
| 2025-09-30 | 39.92 | $32.95 | 731100 |
| 2025-09-29 | 37.98 | $32.60 | 531400 |
| 2025-09-26 | 38.79 | $32.84 | 747235 |
| 2025-09-25 | 37.29 | $32.56 | 568844 |
| 2025-09-24 | 41.31 | $33.73 | 562243 |
| 2025-09-23 | 43.85 | $34.39 | 536800 |
| 2025-09-22 | 45.24 | $34.74 | 515900 |
| 2025-09-19 | 46.86 | $35.14 | 1.2M |
| 2025-09-18 | 52.15 | $36.33 | 603133 |
| 2025-09-17 | 50.17 | $35.89 | 684408 |
| 2025-09-16 | 49.64 | $35.77 | 437170 |
| 2025-09-15 | 49.98 | $35.85 | 387400 |
| 2025-09-12 | 51.45 | $36.20 | 458100 |
| 2025-09-11 | 57.88 | $37.59 | 422000 |
| 2025-09-10 | 53.47 | $36.48 | 347727 |
| 2025-09-09 | 55.98 | $36.98 | 487748 |
| 2025-09-08 | 60.74 | $37.86 | 405011 |
| 2025-09-05 | 60.23 | $37.72 | 592442 |
| 2025-09-04 | 58.70 | $37.30 | 339800 |
| 2025-09-03 | 55.89 | $36.57 | 415824 |
| 2025-09-02 | 56.18 | $36.63 | 332435 |
| 2025-08-29 | 60.10 | $37.40 | 507700 |
| 2025-08-28 | 59.51 | $37.23 | 466113 |
| 2025-08-27 | 61.02 | $37.53 | 483208 |
| 2025-08-26 | 59.82 | $37.16 | 879931 |
| 2025-08-25 | 62.29 | $37.66 | 901131 |
| 2025-08-22 | 61.87 | $37.52 | 608436 |
| 2025-08-21 | 54.44 | $35.35 | 394300 |
| 2025-08-20 | 55.05 | $35.48 | 454509 |
| 2025-08-19 | 57.50 | $36.00 | 517500 |
| 2025-08-18 | 56.66 | $35.76 | 552400 |
| 2025-08-15 | 55.57 | $35.45 | 594820 |
| 2025-08-14 | 58.49 | $36.10 | 624835 |
| 2025-08-13 | 59.21 | $36.26 | 823449 |
| 2025-08-12 | 50.67 | $33.91 | 545626 |
| 2025-08-11 | 45.65 | $32.82 | 639700 |
| 2025-08-08 | 45.81 | $32.86 | 630225 |
| 2025-08-07 | 47.12 | $33.19 | 761245 |
| 2025-08-06 | 47.68 | $33.33 | 914408 |
| 2025-08-05 | 51.13 | $34.18 | 969400 |
| 2025-08-04 | 50.40 | $34.00 | 1.0M |
| 2025-08-01 | 49.58 | $33.79 | 1.8M |
| 2025-07-31 | 39.45 | $31.57 | 996246 |
| 2025-07-30 | 40.00 | $31.73 | 814137 |
| 2025-07-29 | 45.04 | $33.08 | 664900 |
| 2025-07-28 | 47.38 | $33.64 | 458441 |
| 2025-07-25 | 48.81 | $33.97 | 557200 |
| 2025-07-24 | 46.97 | $33.57 | 716000 |
| 2025-07-23 | 49.86 | $34.25 | 943009 |
| 2025-07-22 | 46.41 | $33.50 | 625500 |
| 2025-07-21 | 44.12 | $33.03 | 818447 |
| 2025-07-18 | 41.43 | $32.50 | 681617 |
| 2025-07-17 | 43.85 | $33.14 | 899900 |
| 2025-07-16 | 43.56 | $33.08 | 790508 |
| 2025-07-15 | 43.37 | $33.04 | 554220 |
| 2025-07-14 | 45.33 | $33.59 | 721500 |
| 2025-07-11 | 47.64 | $34.21 | 893617 |
| 2025-07-10 | 50.48 | $34.93 | 707648 |
| 2025-07-09 | 49.37 | $34.65 | 1.4M |
| 2025-07-08 | 45.67 | $33.76 | 891012 |
| 2025-07-07 | 42.97 | $33.15 | 516715 |
| 2025-07-03 | 47.71 | $34.43 | 321800 |
| 2025-07-02 | 47.66 | $34.42 | 920000 |
| 2025-07-01 | 43.58 | $33.49 | 1.1M |
| 2025-06-30 | 37.73 | $32.31 | 919632 |
| 2025-06-27 | 39.47 | $32.84 | 2.0M |
| 2025-06-26 | 40.17 | $33.05 | 810902 |
| 2025-06-25 | 38.85 | $32.78 | 943200 |
| 2025-06-24 | 42.79 | $33.96 | 709100 |
| 2025-06-23 | 41.25 | $33.64 | 764118 |
| 2025-06-20 | 40.30 | $33.44 | 849704 |
| 2025-06-18 | 42.70 | $34.17 | 600724 |
| 2025-06-17 | 42.11 | $34.04 | 633200 |
| 2025-06-16 | 45.09 | $34.93 | 873114 |
| 2025-06-13 | 42.35 | $34.30 | 624100 |
| 2025-06-12 | 47.42 | $35.72 | 701837 |
| 2025-06-11 | 48.75 | $36.06 | 1.0M |
| 2025-06-10 | 55.37 | $37.59 | 535600 |
| 2025-06-09 | 55.30 | $37.57 | 356537 |
| 2025-06-06 | 53.31 | $37.04 | 400500 |
| 2025-06-05 | 50.51 | $36.33 | 451785 |
| 2025-06-04 | 51.08 | $36.47 | 393332 |
| 2025-06-03 | 51.52 | $36.58 | 465500 |
| 2025-06-02 | 48.76 | $35.85 | 359849 |
| 2025-05-30 | 49.79 | $36.13 | 612500 |
| 2025-05-29 | 51.38 | $36.56 | 316636 |
| 2025-05-28 | 50.61 | $36.34 | 371778 |
| 2025-05-27 | 54.07 | $37.28 | 426427 |
| 2025-05-23 | 49.16 | $35.88 | 408241 |
| 2025-05-22 | 50.10 | $36.14 | 421600 |
| 2025-05-21 | 49.68 | $36.02 | 386900 |
| 2025-05-20 | 54.49 | $37.33 | 284700 |
| 2025-05-19 | 54.80 | $37.41 | 292830 |
| 2025-05-16 | 56.19 | $37.78 | 511039 |
| 2025-05-15 | 56.98 | $37.99 | 437900 |
| 2025-05-14 | 57.12 | $38.03 | 497423 |
| 2025-05-13 | 59.85 | $38.79 | 644915 |
| 2025-05-12 | 60.64 | $39.01 | 658546 |
| 2025-05-09 | 54.92 | $36.80 | 483700 |
| 2025-05-08 | 56.80 | $37.33 | 1.0M |
| 2025-05-07 | 53.33 | $36.12 | 989135 |
| 2025-05-06 | 51.34 | $35.47 | 1.2M |
| 2025-05-05 | 46.42 | $34.00 | 1.1M |
| 2025-05-02 | 47.03 | $34.20 | 410100 |
| 2025-05-01 | 44.30 | $33.42 | 487400 |
| 2025-04-30 | 43.91 | $33.31 | 555216 |
| 2025-04-29 | 44.36 | $33.48 | 390100 |
| 2025-04-28 | 43.71 | $33.28 | 518273 |
| 2025-04-25 | 43.86 | $33.34 | 361900 |
| 2025-04-24 | 44.66 | $33.68 | 493000 |
| 2025-04-23 | 41.65 | $32.67 | 643247 |
| 2025-04-22 | 39.93 | $32.11 | 497915 |
| 2025-04-21 | 35.64 | $30.78 | 400937 |
| 2025-04-17 | 36.42 | $31.20 | 580916 |
| 2025-04-16 | 35.17 | $30.81 | 582607 |
| 2025-04-15 | 36.61 | $31.63 | 665930 |
| 2025-04-14 | 36.83 | $31.76 | 738024 |
| 2025-04-11 | 34.98 | $31.13 | 710526 |
| 2025-04-10 | 33.20 | $30.53 | 1.0M |
| 2025-04-09 | 36.98 | $32.89 | 1.5M |
| 2025-04-08 | 23.03 | $28.93 | 1.6M |
| 2025-04-07 | 24.21 | $29.85 | 1.5M |
| 2025-04-04 | 24.98 | $30.43 | 1.6M |
| 2025-04-03 | 27.99 | $32.50 | 1.4M |
| 2025-04-02 | 39.82 | $37.87 | 595520 |
| 2025-04-01 | 35.01 | $36.88 | 702800 |
| 2025-03-31 | 35.78 | $37.16 | 495800 |
| 2025-03-28 | 34.56 | $36.91 | 563830 |
| 2025-03-27 | 38.50 | $38.33 | 546618 |
| 2025-03-26 | 41.34 | $39.23 | 384500 |
| 2025-03-25 | 42.13 | $39.47 | 626100 |
| 2025-03-24 | 42.90 | $39.71 | 735800 |
| 2025-03-21 | 36.82 | $38.39 | 1.4M |
| 2025-03-20 | 40.76 | $39.65 | 600333 |
| 2025-03-19 | 43.68 | $40.48 | 706001 |
| 2025-03-18 | 42.31 | $40.19 | 529930 |
| 2025-03-17 | 43.92 | $40.65 | 595718 |
| 2025-03-14 | 42.29 | $40.29 | 644600 |
| 2025-03-13 | 38.50 | $39.49 | 382409 |
| 2025-03-12 | 40.52 | $40.13 | 486400 |
| 2025-03-11 | 40.93 | $40.26 | 565813 |
| 2025-03-10 | 42.13 | $40.64 | 830718 |
| 2025-03-07 | 46.04 | $41.80 | 1.1M |
| 2025-03-06 | 49.02 | $42.60 | 875149 |
| 2025-03-05 | 46.64 | $42.02 | 656322 |
| 2025-03-04 | 38.84 | $40.35 | 629500 |
| 2025-03-03 | 41.91 | $41.23 | 553300 |
| 2025-02-28 | 48.24 | $42.77 | 563727 |
| 2025-02-27 | 44.74 | $42.09 | 515500 |
| 2025-02-26 | 47.96 | $42.80 | 422500 |
| 2025-02-25 | 49.88 | $43.20 | 613400 |
| 2025-02-24 | 50.55 | $43.34 | 644604 |
| 2025-02-21 | 50.83 | $43.40 | 1.3M |
| 2025-02-20 | 53.55 | $43.98 | 692000 |
| 2025-02-19 | 53.26 | $43.91 | 713500 |
| 2025-02-18 | 54.64 | $44.21 | 757000 |
| 2025-02-14 | 49.62 | $42.99 | 775739 |
| 2025-02-13 | 49.45 | $42.95 | 1.2M |
| 2025-02-12 | 43.87 | $41.74 | 605144 |
| 2025-02-11 | 46.15 | $42.31 | 364005 |
| 2025-02-10 | 44.76 | $42.02 | 465530 |
| 2025-02-07 | 45.07 | $42.10 | 493500 |
| 2025-02-06 | 47.04 | $42.62 | 606402 |
| 2025-02-05 | 47.34 | $42.70 | 500547 |
| 2025-02-04 | 48.99 | $43.14 | 436328 |
| 2025-02-03 | 45.55 | $42.30 | 532226 |
| 2025-01-31 | 47.74 | $42.90 | 692724 |
| 2025-01-30 | 51.44 | $43.85 | 732100 |
| 2025-01-29 | 47.71 | $42.93 | 543200 |
| 2025-01-28 | 47.03 | $42.77 | 514430 |
| 2025-01-27 | 48.48 | $43.16 | 494800 |
| 2025-01-24 | 46.48 | $42.66 | 441948 |
| 2025-01-23 | 47.53 | $42.96 | 490400 |
| 2025-01-22 | 45.00 | $42.32 | 301921 |
| 2025-01-21 | 47.95 | $43.18 | 389142 |
| 2025-01-17 | 45.01 | $42.44 | 462642 |
| 2025-01-16 | 41.11 | $41.53 | 494400 |
| 2025-01-15 | 41.24 | $41.57 | 542327 |
| 2025-01-14 | 34.71 | $40.15 | 398934 |
| 2025-01-13 | 33.68 | $39.94 | 510743 |
| 2025-01-10 | 23.98 | $38.16 | 569700 |
| 2025-01-08 | 25.22 | $38.79 | 378023 |
| 2025-01-07 | 26.41 | $39.37 | 645468 |
| 2025-01-06 | 26.93 | $39.62 | 504910 |
| 2025-01-03 | 25.07 | $39.29 | 671227 |
| 2025-01-02 | 26.99 | $40.26 | 807400 |
| 2024-12-31 | 28.26 | $40.86 | 631009 |
| 2024-12-30 | 24.08 | $40.12 | 512320 |
| 2024-12-27 | 24.69 | $40.45 | 409045 |
| 2024-12-26 | 26.46 | $41.37 | 485700 |
| 2024-12-24 | 26.48 | $41.38 | 194000 |
| 2024-12-23 | 24.45 | $41.00 | 527335 |
| 2024-12-20 | 25.33 | $41.50 | 1.4M |
| 2024-12-19 | 25.66 | $41.69 | 737243 |
| 2024-12-18 | 26.85 | $42.37 | 1.1M |
| 2024-12-17 | 34.89 | $45.92 | 969300 |
| 2024-12-16 | 37.83 | $46.89 | 586700 |
| 2024-12-13 | 39.91 | $47.52 | 449800 |
| 2024-12-12 | 42.74 | $48.32 | 342300 |
| 2024-12-11 | 45.99 | $49.16 | 543700 |
| 2024-12-10 | 46.63 | $49.32 | 525427 |
| 2024-12-09 | 48.48 | $49.78 | 513700 |
| 2024-12-06 | 48.80 | $49.86 | 416100 |
| 2024-12-05 | 48.99 | $49.91 | 570551 |
| 2024-12-04 | 51.01 | $50.44 | 911723 |
| 2024-12-03 | 54.64 | $51.34 | 363900 |
| 2024-12-02 | 55.61 | $51.57 | 414500 |
| 2024-11-29 | 54.55 | $51.25 | 270700 |
| 2024-11-27 | 54.67 | $51.28 | 493100 |
| 2024-11-26 | 59.55 | $52.50 | 535200 |
| 2024-11-25 | 62.47 | $53.17 | 653828 |
| 2024-11-22 | 60.00 | $52.28 | 417000 |
| 2024-11-21 | 56.61 | $51.17 | 414500 |
| 2024-11-20 | 51.91 | $49.82 | 341900 |
| 2024-11-19 | 52.19 | $49.89 | 584804 |
| 2024-11-18 | 55.59 | $50.73 | 468321 |
| 2024-11-15 | 55.30 | $50.64 | 363407 |
| 2024-11-14 | 57.36 | $51.15 | 449627 |
| 2024-11-13 | 58.91 | $51.53 | 469226 |
| 2024-11-12 | 57.62 | $51.08 | 436700 |
| 2024-11-11 | 61.85 | $52.11 | 357535 |
| 2024-11-08 | 60.37 | $51.56 | 536413 |
| 2024-11-07 | 60.08 | $51.45 | 695226 |
| 2024-11-06 | 58.73 | $50.94 | 999000 |
| 2024-11-05 | 50.13 | $48.19 | 521445 |
| 2024-11-04 | 43.99 | $46.67 | 477300 |
| 2024-11-01 | 41.61 | $46.14 | 683143 |
| 2024-10-31 | 43.16 | $46.61 | 1.1M |
| 2024-10-30 | 50.37 | $48.52 | 669608 |
| 2024-10-29 | 52.29 | $48.96 | 481427 |
| 2024-10-28 | 52.13 | $48.92 | 308842 |
| 2024-10-25 | 48.47 | $48.01 | 364100 |
| 2024-10-24 | 48.66 | $48.06 | 423500 |
| 2024-10-23 | 47.91 | $47.87 | 379610 |
| 2024-10-22 | 49.58 | $48.33 | 287335 |
| 2024-10-21 | 51.79 | $48.92 | 412710 |
| 2024-10-18 | 57.71 | $50.35 | 553829 |
| 2024-10-17 | 62.09 | $51.28 | 508943 |
| 2024-10-16 | 61.06 | $50.94 | 739300 |
| 2024-10-15 | 57.77 | $49.91 | 370921 |
| 2024-10-14 | 57.40 | $49.80 | 530314 |
| 2024-10-11 | 52.86 | $48.51 | 336728 |
| 2024-10-10 | 50.77 | $47.97 | 384110 |
| 2024-10-09 | 53.79 | $48.69 | 387181 |
| 2024-10-08 | 52.14 | $48.25 | 326735 |
| 2024-10-07 | 55.03 | $48.93 | 272700 |
| 2024-10-04 | 55.94 | $49.14 | 314929 |
| 2024-10-03 | 53.28 | $48.38 | 265100 |
| 2024-10-02 | 57.15 | $49.28 | 223600 |
| 2024-10-01 | 58.73 | $49.63 | 314832 |
| 2024-09-30 | 61.93 | $50.32 | 289200 |
| 2024-09-27 | 62.35 | $50.41 | 420842 |
| 2024-09-26 | 64.24 | $50.82 | 426745 |
| 2024-09-25 | 60.22 | $49.38 | 347714 |
| 2024-09-24 | 61.50 | $49.66 | 378213 |
| 2024-09-23 | 58.54 | $48.67 | 552516 |
| 2024-09-20 | 56.72 | $48.10 | 1.3M |
| 2024-09-19 | 60.58 | $48.97 | 1.3M |
| 2024-09-18 | 56.23 | $47.63 | 423700 |
| 2024-09-17 | 56.12 | $47.60 | 302700 |
| 2024-09-16 | 54.43 | $47.10 | 376332 |
| 2024-09-13 | 54.51 | $47.12 | 510100 |
| 2024-09-12 | 50.53 | $45.97 | 322600 |
| 2024-09-11 | 49.32 | $45.64 | 432400 |
| 2024-09-10 | 46.94 | $45.00 | 525123 |
| 2024-09-09 | 45.53 | $44.63 | 571123 |
| 2024-09-06 | 47.17 | $45.14 | 438100 |
| 2024-09-05 | 51.00 | $46.26 | 922103 |
| 2024-09-04 | 53.24 | $46.87 | 347700 |
| 2024-09-03 | 54.93 | $47.32 | 375600 |
| 2024-08-30 | 62.51 | $49.13 | 507300 |
| 2024-08-29 | 61.65 | $48.82 | 225305 |
| 2024-08-28 | 60.04 | $48.25 | 328510 |
| 2024-08-27 | 61.15 | $48.51 | 296149 |
| 2024-08-26 | 61.69 | $48.64 | 343100 |
| 2024-08-23 | 61.57 | $48.59 | 375700 |
| 2024-08-22 | 56.60 | $46.73 | 264700 |
| 2024-08-21 | 56.64 | $46.74 | 269318 |
| 2024-08-20 | 53.98 | $45.82 | 331713 |
| 2024-08-19 | 57.12 | $46.69 | 239900 |
| 2024-08-16 | 56.17 | $46.35 | 279700 |
| 2024-08-15 | 55.85 | $46.23 | 337928 |
| 2024-08-14 | 51.89 | $44.84 | 331500 |
| 2024-08-13 | 53.29 | $45.27 | 476400 |
| 2024-08-12 | 51.97 | $44.81 | 458700 |
| 2024-08-09 | 51.72 | $44.72 | 442315 |
| 2024-08-08 | 52.48 | $44.98 | 449334 |
| 2024-08-07 | 48.16 | $43.43 | 733800 |
| 2024-08-06 | 52.36 | $44.87 | 1.2M |
| 2024-08-05 | 38.04 | $40.85 | 674400 |
| 2024-08-02 | 44.27 | $42.83 | 530948 |
| 2024-08-01 | 50.68 | $44.44 | 605900 |
| 2024-07-31 | 54.39 | $45.24 | 612900 |
| 2024-07-30 | 53.75 | $45.08 | 381030 |
| 2024-07-29 | 53.75 | $45.08 | 289800 |
| 2024-07-26 | 55.34 | $45.44 | 370648 |
| 2024-07-25 | 53.56 | $44.95 | 684315 |
| 2024-07-24 | 52.05 | $44.54 | 405226 |
| 2024-07-23 | 57.43 | $45.78 | 372042 |
| 2024-07-22 | 56.71 | $45.57 | 444000 |
| 2024-07-19 | 52.89 | $44.51 | 519500 |
| 2024-07-18 | 57.33 | $45.49 | 457100 |
| 2024-07-17 | 62.98 | $46.59 | 522800 |
| 2024-07-16 | 63.79 | $46.74 | 706124 |
| 2024-07-15 | 54.57 | $44.26 | 471300 |
| 2024-07-12 | 52.49 | $43.81 | 529500 |
| 2024-07-11 | 51.36 | $43.57 | 554000 |
| 2024-07-10 | 42.47 | $41.93 | 566901 |
| 2024-07-09 | 40.19 | $41.57 | 392946 |
| 2024-07-08 | 43.03 | $42.20 | 333800 |
| 2024-07-05 | 41.85 | $42.01 | 352912 |
| 2024-07-03 | 44.51 | $42.59 | 223418 |
| 2024-07-02 | 42.78 | $42.30 | 452605 |
| 2024-07-01 | 42.07 | $42.18 | 468972 |
| 2024-06-28 | 49.17 | $43.65 | 2.0M |
| 2024-06-27 | 46.49 | $43.19 | 245200 |
| 2024-06-26 | 46.31 | $43.16 | 592600 |
| 2024-06-25 | 43.98 | $42.76 | 557207 |
| 2024-06-24 | 49.14 | $43.78 | 452346 |
| 2024-06-21 | 49.41 | $43.83 | 823624 |
| 2024-06-20 | 48.50 | $43.66 | 441100 |
| 2024-06-18 | 48.60 | $43.68 | 487034 |
| 2024-06-17 | 47.38 | $43.44 | 437740 |
| 2024-06-14 | 44.42 | $42.87 | 354210 |
| 2024-06-13 | 48.72 | $43.81 | 191600 |
| 2024-06-12 | 53.76 | $44.77 | 369300 |
| 2024-06-11 | 49.52 | $43.95 | 333014 |
| 2024-06-10 | 49.94 | $44.03 | 343404 |
| 2024-06-07 | 50.10 | $44.06 | 244600 |
| 2024-06-06 | 55.54 | $45.07 | 382800 |
| 2024-06-05 | 54.98 | $44.95 | 368035 |
| 2024-06-04 | 49.97 | $43.93 | 508949 |
| 2024-06-03 | 49.66 | $43.87 | 340838 |
| 2024-05-31 | 53.99 | $44.68 | 383600 |
| 2024-05-30 | 51.62 | $44.20 | 259942 |
| 2024-05-29 | 49.23 | $43.74 | 209916 |
| 2024-05-28 | 53.96 | $44.60 | 297515 |
| 2024-05-24 | 56.23 | $44.98 | 272723 |
| 2024-05-23 | 53.39 | $44.40 | 366700 |
| 2024-05-22 | 55.51 | $44.76 | 230900 |
| 2024-05-21 | 60.81 | $45.59 | 268600 |
| 2024-05-20 | 60.77 | $45.58 | 334941 |
| 2024-05-17 | 63.96 | $46.06 | 436400 |
| 2024-05-16 | 62.40 | $45.66 | 427500 |
| 2024-05-15 | 63.11 | $45.77 | 351800 |
| 2024-05-14 | 61.43 | $45.33 | 379106 |
| 2024-05-13 | 62.67 | $45.53 | 375730 |
| 2024-05-10 | 62.49 | $45.48 | 337600 |
| 2024-05-09 | 63.18 | $45.60 | 573700 |
| 2024-05-08 | 61.57 | $45.12 | 574713 |
| 2024-05-07 | 68.71 | $46.32 | 874700 |
| 2024-05-06 | 62.22 | $44.45 | 457744 |
| 2024-05-03 | 61.03 | $44.16 | 305432 |
| 2024-05-02 | 60.12 | $43.94 | 477118 |
| 2024-05-01 | 55.87 | $42.98 | 439000 |
| 2024-04-30 | 53.10 | $42.42 | 544500 |
| 2024-04-29 | 58.59 | $43.30 | 459304 |
| 2024-04-26 | 58.22 | $43.22 | 326909 |
| 2024-04-25 | 56.20 | $42.79 | 563540 |
| 2024-04-24 | 59.17 | $43.26 | 924400 |
| 2024-04-23 | 59.48 | $43.31 | 372500 |
| 2024-04-22 | 57.90 | $42.94 | 592518 |
| 2024-04-19 | 56.04 | $42.52 | 615100 |
| 2024-04-18 | 55.33 | $42.36 | 851100 |
| 2024-04-17 | 54.32 | $42.13 | 1.1M |
| 2024-04-16 | 52.77 | $41.78 | 942800 |
| 2024-04-15 | 53.36 | $41.90 | 759800 |
| 2024-04-12 | 50.66 | $41.28 | 394401 |
| 2024-04-11 | 54.84 | $42.14 | 433400 |
| 2024-04-10 | 53.05 | $41.72 | 526000 |
| 2024-04-09 | 62.11 | $43.34 | 194900 |
| 2024-04-08 | 59.47 | $42.69 | 247646 |
| 2024-04-05 | 58.97 | $42.57 | 377114 |
| 2024-04-04 | 58.31 | $42.41 | 438919 |
| 2024-04-03 | 63.60 | $43.29 | 356028 |
| 2024-04-02 | 61.33 | $42.69 | 348200 |
| 2024-04-01 | 63.14 | $42.98 | 403200 |
| 2024-03-28 | 65.81 | $43.40 | 384200 |
| 2024-03-27 | 64.31 | $42.96 | 305500 |
| 2024-03-26 | 59.85 | $41.79 | 296820 |
| 2024-03-25 | 60.34 | $41.87 | 236044 |
| 2024-03-22 | 58.27 | $41.36 | 375800 |
| 2024-03-21 | 61.56 | $41.91 | 477626 |
| 2024-03-20 | 59.76 | $41.45 | 623466 |
| 2024-03-19 | 54.36 | $40.23 | 436208 |
| 2024-03-18 | 54.47 | $40.25 | 467033 |
| 2024-03-15 | 58.42 | $40.93 | 908500 |
| 2024-03-14 | 57.47 | $40.71 | 333644 |
| 2024-03-13 | 63.26 | $41.64 | 311203 |
| 2024-03-12 | 61.93 | $41.30 | 297800 |
| 2024-03-11 | 65.24 | $41.80 | 484949 |
| 2024-03-08 | 63.54 | $41.34 | 226600 |
| 2024-03-07 | 63.17 | $41.24 | 231600 |
| 2024-03-06 | 59.56 | $40.32 | 211700 |
| 2024-03-05 | 58.42 | $40.05 | 267840 |
| 2024-03-04 | 60.95 | $40.47 | 193525 |
| 2024-03-01 | 61.31 | $40.53 | 242400 |
| 2024-02-29 | 61.13 | $40.48 | 455512 |
| 2024-02-28 | 58.73 | $39.83 | 264000 |
| 2024-02-27 | 60.31 | $40.12 | 323027 |
| 2024-02-26 | 59.16 | $39.80 | 326600 |
| 2024-02-23 | 56.83 | $39.17 | 293600 |
| 2024-02-22 | 57.32 | $39.27 | 359238 |
| 2024-02-21 | 56.09 | $38.93 | 311900 |
| 2024-02-20 | 55.29 | $38.71 | 443826 |
| 2024-02-16 | 56.13 | $38.90 | 434700 |
| 2024-02-15 | 58.74 | $39.49 | 730632 |
| 2024-02-14 | 56.73 | $38.87 | 768019 |
| 2024-02-13 | 45.35 | $36.08 | 717247 |
| 2024-02-12 | 52.71 | $37.64 | 507546 |
| 2024-02-09 | 49.09 | $36.92 | 406514 |
| 2024-02-08 | 49.54 | $37.01 | 355000 |
| 2024-02-07 | 45.64 | $36.27 | 281849 |
| 2024-02-06 | 44.60 | $36.08 | 293122 |
| 2024-02-05 | 43.07 | $35.80 | 491400 |
| 2024-02-02 | 46.79 | $36.65 | 437000 |
| 2024-02-01 | 47.91 | $36.89 | 403403 |
| 2024-01-31 | 44.35 | $36.21 | 771503 |
| 2024-01-30 | 46.15 | $36.62 | 628800 |
| 2024-01-29 | 49.37 | $37.31 | 515200 |
| 2024-01-26 | 46.82 | $36.81 | 272700 |
| 2024-01-25 | 47.00 | $36.85 | 579431 |
| 2024-01-24 | 43.54 | $36.18 | 512705 |
| 2024-01-23 | 49.03 | $37.39 | 367240 |
| 2024-01-22 | 48.88 | $37.36 | 456216 |
| 2024-01-19 | 45.49 | $36.70 | 380400 |
| 2024-01-18 | 43.93 | $36.41 | 1.2M |
| 2024-01-17 | 45.29 | $36.73 | 281000 |
| 2024-01-16 | 46.69 | $37.06 | 385500 |
| 2024-01-12 | 48.38 | $37.45 | 259400 |
| 2024-01-11 | 50.01 | $37.82 | 317614 |
| 2024-01-10 | 51.29 | $38.11 | 335112 |
| 2024-01-09 | 50.16 | $37.84 | 656149 |
| 2024-01-08 | 53.26 | $38.55 | 571628 |
| 2024-01-05 | 51.70 | $38.16 | 686200 |
| 2024-01-04 | 54.39 | $38.77 | 444514 |
| 2024-01-03 | 57.56 | $39.45 | 599300 |
| 2024-01-02 | 66.63 | $41.12 | 530800 |
| 2023-12-29 | 69.43 | $41.57 | 614343 |
| 2023-12-28 | 74.30 | $42.31 | 589700 |
| 2023-12-27 | 74.57 | $42.35 | 671927 |
| 2023-12-26 | 73.94 | $42.07 | 598500 |
| 2023-12-22 | 71.82 | $41.17 | 346608 |
| 2023-12-21 | 69.85 | $40.41 | 393848 |
| 2023-12-20 | 67.95 | $39.73 | 431136 |
| 2023-12-19 | 73.67 | $40.61 | 479400 |
| 2023-12-18 | 70.17 | $39.32 | 547313 |
| 2023-12-15 | 71.57 | $39.52 | 1.3M |
| 2023-12-14 | 71.13 | $39.36 | 596439 |
| 2023-12-13 | 66.82 | $37.94 | 751039 |
| 2023-12-12 | 59.71 | $36.17 | 368942 |
| 2023-12-11 | 62.44 | $36.55 | 278200 |
| 2023-12-08 | 61.87 | $36.42 | 259100 |
| 2023-12-07 | 61.01 | $36.22 | 383825 |
| 2023-12-06 | 57.75 | $35.50 | 468016 |
| 2023-12-05 | 56.35 | $35.21 | 541114 |
| 2023-12-04 | 57.41 | $35.38 | 336036 |
| 2023-12-01 | 58.20 | $35.51 | 446800 |
| 2023-11-30 | 52.66 | $34.35 | 534802 |
| 2023-11-29 | 52.66 | $34.35 | 416242 |
| 2023-11-28 | 51.76 | $34.17 | 340211 |
| 2023-11-27 | 51.71 | $34.16 | 374122 |
| 2023-11-24 | 53.02 | $34.42 | 828128 |
| 2023-11-22 | 52.14 | $34.22 | 366703 |
| 2023-11-21 | 53.28 | $34.46 | 465433 |
| 2023-11-20 | 56.89 | $35.19 | 445800 |
| 2023-11-17 | 55.03 | $34.72 | 497436 |
| 2023-11-16 | 52.45 | $34.10 | 525227 |
| 2023-11-15 | 53.87 | $34.40 | 444235 |
| 2023-11-14 | 51.64 | $33.86 | 581800 |
| 2023-11-13 | 43.93 | $32.25 | 494439 |
| 2023-11-10 | 45.65 | $32.65 | 346129 |
| 2023-11-09 | 41.47 | $31.88 | 373400 |
| 2023-11-08 | 44.11 | $32.51 | 318536 |
| 2023-11-07 | 44.11 | $32.51 | 675129 |
| 2023-11-06 | 43.75 | $32.44 | 542900 |
| 2023-11-03 | 50.47 | $33.97 | 646143 |
| 2023-11-02 | 38.20 | $31.89 | 1.0M |
| 2023-11-01 | 34.96 | $31.45 | 393910 |
| 2023-10-31 | 35.65 | $31.62 | 254110 |
| 2023-10-30 | 35.01 | $31.53 | 277800 |
| 2023-10-27 | 32.53 | $31.18 | 293000 |
| 2023-10-26 | 33.71 | $31.52 | 297100 |
| 2023-10-25 | 32.19 | $31.30 | 384000 |
| 2023-10-24 | 34.52 | $31.98 | 439300 |
| 2023-10-23 | 32.96 | $31.75 | 555139 |
| 2023-10-20 | 33.89 | $32.03 | 525225 |
| 2023-10-19 | 34.39 | $32.18 | 474122 |
| 2023-10-18 | 35.07 | $32.39 | 348800 |
| 2023-10-17 | 39.70 | $33.69 | 801700 |
| 2023-10-16 | 35.87 | $33.07 | 337364 |
| 2023-10-13 | 34.85 | $32.91 | 322512 |
| 2023-10-12 | 33.02 | $32.62 | 371932 |
| 2023-10-11 | 38.06 | $34.06 | 390300 |
| 2023-10-10 | 34.78 | $33.56 | 535800 |
| 2023-10-09 | 31.25 | $33.05 | 319600 |
| 2023-10-06 | 33.22 | $33.64 | 767400 |
| 2023-10-05 | 33.50 | $33.72 | 407646 |
| 2023-10-04 | 36.52 | $34.57 | 498830 |
| 2023-10-03 | 36.01 | $34.49 | 525031 |
| 2023-10-02 | 37.08 | $34.79 | 455827 |
| 2023-09-29 | 39.04 | $35.32 | 327975 |
| 2023-09-28 | 39.98 | $35.57 | 323604 |
| 2023-09-27 | 37.09 | $35.07 | 341400 |
| 2023-09-26 | 34.57 | $34.65 | 315100 |
| 2023-09-25 | 38.32 | $35.73 | 282646 |
| 2023-09-22 | 36.50 | $35.43 | 298713 |
| 2023-09-21 | 37.62 | $35.75 | 343800 |
| 2023-09-20 | 40.71 | $36.58 | 258532 |
| 2023-09-19 | 43.10 | $37.17 | 309800 |
| 2023-09-18 | 44.44 | $37.49 | 303600 |
| 2023-09-15 | 48.09 | $38.31 | 1.5M |
| 2023-09-14 | 46.67 | $38.03 | 415300 |
| 2023-09-13 | 41.15 | $37.02 | 380424 |
| 2023-09-12 | 44.30 | $37.75 | 279337 |
| 2023-09-11 | 44.93 | $37.89 | 405400 |
| 2023-09-08 | 43.52 | $37.63 | 318800 |
| 2023-09-07 | 45.34 | $38.06 | 438200 |
| 2023-09-06 | 50.01 | $39.07 | 330800 |
| 2023-09-05 | 50.74 | $39.22 | 354541 |
| 2023-09-01 | 57.51 | $40.48 | 415025 |
| 2023-08-31 | 55.87 | $40.11 | 371600 |
| 2023-08-30 | 55.74 | $40.08 | 398100 |
| 2023-08-29 | 54.04 | $39.69 | 345034 |
| 2023-08-28 | 48.79 | $38.59 | 381408 |
| 2023-08-25 | 44.10 | $37.74 | 335915 |
| 2023-08-24 | 39.25 | $36.96 | 308100 |
| 2023-08-23 | 41.35 | $37.44 | 254200 |
| 2023-08-22 | 41.10 | $37.40 | 335000 |
| 2023-08-21 | 36.76 | $36.72 | 322000 |
| 2023-08-18 | 37.26 | $36.85 | 368600 |
| 2023-08-17 | 38.09 | $37.07 | 366908 |
| 2023-08-16 | 35.10 | $36.59 | 326424 |
| 2023-08-15 | 37.81 | $37.34 | 251544 |
| 2023-08-14 | 41.83 | $38.32 | 270132 |
| 2023-08-11 | 43.92 | $38.78 | 387500 |
| 2023-08-10 | 44.51 | $38.91 | 429500 |
| 2023-08-09 | 44.91 | $39.00 | 310600 |
| 2023-08-08 | 46.64 | $39.39 | 409801 |
| 2023-08-07 | 48.55 | $39.81 | 285300 |
| 2023-08-04 | 45.41 | $39.19 | 310241 |
| 2023-08-03 | 45.71 | $39.26 | 333300 |
| 2023-08-02 | 49.56 | $40.13 | 300745 |
| 2023-08-01 | 52.81 | $40.80 | 379800 |
| 2023-07-31 | 51.59 | $40.53 | 519519 |
| 2023-07-28 | 49.77 | $40.13 | 761100 |
| 2023-07-27 | 49.18 | $40.00 | 1.3M |
| 2023-07-26 | 58.53 | $41.86 | 718933 |
| 2023-07-25 | 58.04 | $41.74 | 627000 |
| 2023-07-24 | 54.38 | $40.88 | 525700 |
| 2023-07-21 | 54.65 | $40.93 | 484428 |
| 2023-07-20 | 55.46 | $41.09 | 650035 |
| 2023-07-19 | 57.14 | $41.42 | 565721 |
| 2023-07-18 | 53.85 | $40.60 | 693600 |
| 2023-07-17 | 52.37 | $40.25 | 394440 |
| 2023-07-14 | 52.78 | $40.34 | 746800 |
| 2023-07-13 | 57.79 | $41.38 | 484300 |
| 2023-07-12 | 56.04 | $40.92 | 582700 |
| 2023-07-11 | 53.27 | $40.23 | 530906 |
| 2023-07-10 | 53.69 | $40.32 | 501800 |
| 2023-07-07 | 53.38 | $40.24 | 575722 |
| 2023-07-06 | 46.94 | $38.71 | 552664 |
| 2023-07-05 | 49.31 | $39.27 | 411644 |
| 2023-07-03 | 58.47 | $41.10 | 316700 |
| 2023-06-30 | 57.65 | $40.90 | 563853 |
| 2023-06-29 | 55.54 | $40.39 | 569700 |
| 2023-06-28 | 52.19 | $39.64 | 265000 |
| 2023-06-27 | 51.17 | $39.42 | 328200 |
| 2023-06-26 | 50.53 | $39.28 | 444700 |
| 2023-06-23 | 47.55 | $38.64 | 2.6M |
| 2023-06-22 | 48.28 | $38.81 | 400400 |
| 2023-06-21 | 49.70 | $39.14 | 460600 |
| 2023-06-20 | 52.17 | $39.70 | 514337 |
| 2023-06-16 | 54.22 | $40.15 | 1.0M |
| 2023-06-15 | 54.68 | $40.25 | 448207 |
| 2023-06-14 | 53.57 | $39.95 | 633000 |
| 2023-06-13 | 55.59 | $40.42 | 457100 |
| 2023-06-12 | 51.80 | $39.39 | 383827 |
| 2023-06-09 | 51.30 | $39.26 | 382200 |
| 2023-06-08 | 53.48 | $39.80 | 664137 |
| 2023-06-07 | 56.63 | $40.54 | 485437 |
| 2023-06-06 | 55.03 | $40.07 | 595800 |
| 2023-06-05 | 50.63 | $38.87 | 420327 |
| 2023-06-02 | 52.97 | $39.44 | 386900 |
| 2023-06-01 | 40.75 | $36.76 | 340126 |
| 2023-05-31 | 39.30 | $36.50 | 567500 |
| 2023-05-30 | 43.60 | $37.60 | 369000 |
| 2023-05-26 | 45.53 | $38.05 | 234827 |
| 2023-05-25 | 43.85 | $37.73 | 316300 |
| 2023-05-24 | 47.23 | $38.51 | 358300 |
| 2023-05-23 | 49.03 | $38.90 | 238400 |
| 2023-05-22 | 50.82 | $39.28 | 254100 |
| 2023-05-19 | 49.29 | $38.95 | 385800 |
| 2023-05-18 | 51.74 | $39.48 | 335500 |
| 2023-05-17 | 51.83 | $39.50 | 482200 |
| 2023-05-16 | 48.47 | $38.73 | 355740 |
| 2023-05-15 | 51.48 | $39.41 | 283600 |
| 2023-05-12 | 47.90 | $38.62 | 346100 |
| 2023-05-11 | 47.95 | $38.63 | 410001 |
| 2023-05-10 | 48.31 | $38.72 | 513806 |
| 2023-05-09 | 46.09 | $38.21 | 402700 |
| 2023-05-08 | 48.17 | $38.75 | 297100 |
| 2023-05-05 | 47.08 | $38.49 | 413409 |
| 2023-05-04 | 40.21 | $37.00 | 513900 |
| 2023-05-03 | 43.29 | $37.86 | 606928 |
| 2023-05-02 | 44.34 | $38.14 | 524426 |
| 2023-05-01 | 46.73 | $38.76 | 429000 |
| 2023-04-28 | 45.61 | $38.51 | 451721 |
| 2023-04-27 | 42.72 | $37.88 | 228700 |
| 2023-04-26 | 39.02 | $37.12 | 298500 |
| 2023-04-25 | 40.52 | $37.58 | 273300 |
| 2023-04-24 | 47.42 | $39.40 | 170222 |
| 2023-04-21 | 45.88 | $39.08 | 255627 |
| 2023-04-20 | 47.44 | $39.46 | 280142 |
| 2023-04-19 | 51.10 | $40.30 | 432000 |
| 2023-04-18 | 51.69 | $40.43 | 406108 |
| 2023-04-17 | 52.71 | $40.66 | 216917 |
| 2023-04-14 | 51.32 | $40.31 | 330700 |
| 2023-04-13 | 52.62 | $40.62 | 431900 |
| 2023-04-12 | 50.79 | $40.14 | 369848 |
| 2023-04-11 | 52.60 | $40.59 | 545916 |
| 2023-04-10 | 51.47 | $40.28 | 489000 |
| 2023-04-06 | 49.59 | $39.77 | 393000 |
| 2023-04-05 | 49.19 | $39.66 | 323304 |
| 2023-04-04 | 50.23 | $39.96 | 451900 |
| 2023-04-03 | 53.95 | $40.99 | 455403 |
| 2023-03-31 | 54.58 | $41.16 | 532748 |
| 2023-03-30 | 52.16 | $40.39 | 370600 |
| 2023-03-29 | 51.40 | $40.15 | 619300 |
| 2023-03-28 | 49.14 | $39.45 | 479500 |
| 2023-03-27 | 46.93 | $38.79 | 280235 |
| 2023-03-24 | 46.56 | $38.68 | 437342 |
| 2023-03-23 | 44.34 | $38.01 | 411300 |
| 2023-03-22 | 44.63 | $38.12 | 538581 |
| 2023-03-21 | 48.22 | $39.44 | 450400 |
| 2023-03-20 | 45.97 | $38.72 | 483511 |
| 2023-03-17 | 43.70 | $38.02 | 1.9M |
| 2023-03-16 | 45.49 | $38.71 | 563874 |
| 2023-03-15 | 42.91 | $37.91 | 748139 |
| 2023-03-14 | 48.36 | $39.92 | 791507 |
| 2023-03-13 | 43.92 | $38.60 | 589600 |
| 2023-03-10 | 46.91 | $39.63 | 628100 |
| 2023-03-09 | 51.12 | $40.94 | 373600 |
| 2023-03-08 | 55.48 | $42.15 | 318600 |
| 2023-03-07 | 54.76 | $41.91 | 286947 |
| 2023-03-06 | 58.46 | $42.89 | 375220 |
| 2023-03-03 | 64.95 | $44.41 | 409849 |
| 2023-03-02 | 63.85 | $43.97 | 311121 |
| 2023-03-01 | 63.57 | $43.86 | 495424 |
| 2023-02-28 | 63.02 | $43.63 | 565148 |
| 2023-02-27 | 62.14 | $43.26 | 489300 |
| 2023-02-24 | 60.93 | $42.75 | 540707 |
| 2023-02-23 | 59.25 | $42.06 | 361800 |
| 2023-02-22 | 59.05 | $41.98 | 551039 |
| 2023-02-21 | 57.34 | $41.27 | 503208 |
| 2023-02-17 | 63.21 | $42.93 | 612100 |
| 2023-02-16 | 61.26 | $42.07 | 815100 |
| 2023-02-15 | 62.54 | $42.42 | 998536 |
| 2023-02-14 | 52.35 | $38.66 | 1.1M |
| 2023-02-13 | 53.20 | $38.89 | 494632 |
| 2023-02-10 | 49.83 | $37.88 | 464513 |
| 2023-02-09 | 51.15 | $38.26 | 346628 |
| 2023-02-08 | 56.84 | $39.78 | 314100 |
| 2023-02-07 | 61.64 | $40.90 | 356906 |
| 2023-02-06 | 60.27 | $40.42 | 358248 |
| 2023-02-03 | 64.69 | $41.39 | 505400 |
| 2023-02-02 | 70.85 | $42.60 | 436300 |
| 2023-02-01 | 67.31 | $41.15 | 306300 |
| 2023-01-31 | 65.58 | $40.52 | 463600 |
| 2023-01-30 | 62.60 | $39.52 | 295229 |
| 2023-01-27 | 64.29 | $39.84 | 184000 |
| 2023-01-26 | 63.53 | $39.58 | 269100 |
| 2023-01-25 | 62.05 | $39.08 | 298600 |
| 2023-01-24 | 62.54 | $39.18 | 323011 |
| 2023-01-23 | 63.47 | $39.38 | 407440 |
| 2023-01-20 | 61.30 | $38.59 | 318600 |
| 2023-01-19 | 57.27 | $37.27 | 513900 |
| 2023-01-18 | 59.92 | $37.86 | 274223 |
| 2023-01-17 | 61.33 | $38.17 | 290821 |
| 2023-01-13 | 63.26 | $38.59 | 345500 |
| 2023-01-12 | 62.02 | $38.13 | 854908 |
| 2023-01-11 | 63.85 | $38.54 | 378101 |
| 2023-01-10 | 63.67 | $38.47 | 433600 |
| 2023-01-09 | 62.12 | $37.84 | 804038 |
| 2023-01-06 | 62.24 | $37.87 | 611300 |
| 2023-01-05 | 57.19 | $35.95 | 765829 |
| 2023-01-04 | 56.33 | $35.65 | 668600 |
| 2023-01-03 | 51.06 | $33.97 | 628400 |
| 2022-12-30 | 50.34 | $33.76 | 417836 |
| 2022-12-29 | 51.39 | $34.07 | 436600 |
| 2022-12-28 | 47.00 | $32.77 | 559100 |
| 2022-12-27 | 50.39 | $33.79 | 353100 |
| 2022-12-23 | 50.16 | $33.72 | 250836 |
| 2022-12-22 | 47.49 | $32.93 | 678431 |
| 2022-12-21 | 52.15 | $34.32 | 459030 |
| 2022-12-20 | 48.42 | $33.24 | 454900 |
| 2022-12-19 | 46.01 | $32.59 | 496000 |
| 2022-12-16 | 48.95 | $33.47 | 2.2M |
| 2022-12-15 | 48.52 | $33.35 | 511300 |
| 2022-12-14 | 53.32 | $34.71 | 562205 |
| 2022-12-13 | 55.42 | $35.26 | 795532 |
| 2022-12-12 | 53.65 | $34.70 | 632310 |
| 2022-12-09 | 52.37 | $34.30 | 567825 |
| 2022-12-08 | 51.02 | $33.88 | 468246 |
| 2022-12-07 | 50.54 | $33.73 | 428906 |
| 2022-12-06 | 50.51 | $33.72 | 603300 |
| 2022-12-05 | 53.35 | $34.63 | 671372 |
| 2022-12-02 | 56.72 | $35.64 | 735600 |
| 2022-12-01 | 55.45 | $35.16 | 536309 |
| 2022-11-30 | 53.98 | $34.61 | 718826 |
| 2022-11-29 | 50.33 | $33.32 | 411500 |
| 2022-11-28 | 48.56 | $32.73 | 422600 |
| 2022-11-25 | 52.06 | $33.90 | 208421 |
| 2022-11-23 | 52.06 | $33.90 | 493700 |
| 2022-11-22 | 50.41 | $33.30 | 681200 |
| 2022-11-21 | 45.89 | $31.77 | 376313 |
| 2022-11-18 | 47.98 | $32.54 | 350300 |
| 2022-11-17 | 46.44 | $32.03 | 699100 |
| 2022-11-16 | 48.75 | $32.89 | 628921 |
| 2022-11-15 | 50.18 | $33.41 | 636100 |
| 2022-11-14 | 50.67 | $33.59 | 1.2M |
| 2022-11-11 | 50.44 | $33.50 | 1.0M |
| 2022-11-10 | 47.06 | $32.20 | 1.0M |
| 2022-11-09 | 37.05 | $29.01 | 665020 |
| 2022-11-08 | 37.73 | $29.33 | 634335 |
| 2022-11-07 | 37.69 | $29.32 | 1.0M |
| 2022-11-04 | 35.70 | $28.72 | 1.3M |
| 2022-11-03 | 33.54 | $28.08 | 1.5M |
| 2022-11-02 | 34.06 | $28.39 | 1.9M |
| 2022-11-01 | 49.91 | $34.99 | 486944 |
| 2022-10-31 | 48.17 | $34.49 | 515700 |
| 2022-10-28 | 48.59 | $34.62 | 547100 |
| 2022-10-27 | 47.08 | $34.17 | 368400 |
| 2022-10-26 | 47.11 | $34.18 | 411920 |
| 2022-10-25 | 46.52 | $33.99 | 639000 |
| 2022-10-24 | 43.33 | $32.99 | 393900 |
| 2022-10-21 | 43.53 | $33.07 | 396900 |
| 2022-10-20 | 40.84 | $32.23 | 534800 |
| 2022-10-19 | 42.34 | $32.89 | 448504 |
| 2022-10-18 | 44.76 | $33.91 | 620036 |
| 2022-10-17 | 41.98 | $33.01 | 738300 |
| 2022-10-14 | 36.67 | $31.43 | 813800 |
| 2022-10-13 | 34.35 | $30.79 | 1.2M |
| 2022-10-12 | 32.71 | $30.34 | 786700 |
| 2022-10-11 | 32.46 | $30.27 | 880900 |
| 2022-10-10 | 32.79 | $30.47 | 651329 |
| 2022-10-07 | 33.13 | $30.68 | 516300 |
| 2022-10-06 | 35.94 | $32.37 | 532827 |
| 2022-10-05 | 37.13 | $33.04 | 519100 |
| 2022-10-04 | 38.70 | $33.90 | 780949 |
| 2022-10-03 | 34.04 | $32.38 | 766048 |
| 2022-09-30 | 26.80 | $30.30 | 876503 |
| 2022-09-29 | 27.24 | $30.62 | 1.5M |
| 2022-09-28 | 28.54 | $31.56 | 1.2M |
| 2022-09-27 | 26.70 | $31.04 | 1.2M |
| 2022-09-26 | 29.30 | $32.93 | 652600 |
| 2022-09-23 | 30.90 | $33.99 | 578300 |
| 2022-09-22 | 33.00 | $35.29 | 518100 |
| 2022-09-21 | 33.30 | $35.47 | 836700 |
| 2022-09-20 | 35.42 | $36.73 | 459200 |
| 2022-09-19 | 37.50 | $37.88 | 576512 |
| 2022-09-16 | 33.99 | $36.78 | 2.2M |
| 2022-09-15 | 36.20 | $38.04 | 672100 |
| 2022-09-14 | 37.64 | $38.82 | 720100 |
| 2022-09-13 | 41.18 | $40.59 | 442700 |
| 2022-09-12 | 47.51 | $43.23 | 416200 |
| 2022-09-09 | 47.80 | $43.34 | 408800 |
| 2022-09-08 | 44.98 | $42.37 | 532549 |
| 2022-09-07 | 43.21 | $41.78 | 479600 |
| 2022-09-06 | 37.03 | $39.89 | 1.3M |
| 2022-09-02 | 43.89 | $42.75 | 515800 |
| 2022-09-01 | 45.34 | $43.27 | 353700 |
| 2022-08-31 | 46.93 | $43.83 | 316703 |
| 2022-08-30 | 47.96 | $44.19 | 248003 |
| 2022-08-29 | 48.32 | $44.32 | 240000 |
| 2022-08-26 | 50.20 | $45.00 | 203800 |
| 2022-08-25 | 56.65 | $47.09 | 226500 |
| 2022-08-24 | 53.38 | $45.89 | 281900 |
| 2022-08-23 | 54.36 | $46.19 | 324600 |
| 2022-08-22 | 53.22 | $45.77 | 672021 |
| 2022-08-19 | 59.47 | $47.64 | 272834 |
| 2022-08-18 | 60.85 | $48.02 | 252000 |
| 2022-08-17 | 60.04 | $47.67 | 303100 |
| 2022-08-16 | 67.05 | $49.53 | 352814 |
| 2022-08-15 | 66.43 | $49.22 | 441815 |
| 2022-08-12 | 65.90 | $48.95 | 944300 |
| 2022-08-11 | 56.18 | $44.97 | 586539 |
| 2022-08-10 | 59.37 | $45.76 | 524648 |
| 2022-08-09 | 54.07 | $44.07 | 451100 |
| 2022-08-08 | 54.01 | $44.05 | 483800 |
| 2022-08-05 | 52.35 | $43.55 | 424808 |
| 2022-08-04 | 50.93 | $43.13 | 413849 |
| 2022-08-03 | 50.30 | $42.94 | 254800 |
| 2022-08-02 | 47.26 | $42.05 | 279900 |
| 2022-08-01 | 50.14 | $42.93 | 336023 |
| 2022-07-29 | 50.87 | $43.15 | 346700 |
| 2022-07-28 | 50.65 | $43.08 | 445145 |
| 2022-07-27 | 51.08 | $43.22 | 505200 |
| 2022-07-26 | 45.89 | $41.56 | 562700 |
| 2022-07-25 | 52.60 | $43.66 | 444430 |
| 2022-07-22 | 50.51 | $43.02 | 246400 |
| 2022-07-21 | 50.87 | $43.13 | 261949 |
| 2022-07-20 | 49.74 | $42.77 | 264300 |
| 2022-07-19 | 49.80 | $42.79 | 333916 |
| 2022-07-18 | 42.29 | $40.55 | 290823 |
| 2022-07-15 | 41.28 | $40.28 | 326300 |
| 2022-07-14 | 36.74 | $39.11 | 298200 |
| 2022-07-13 | 37.00 | $39.22 | 290048 |
| 2022-07-12 | 37.06 | $39.25 | 281300 |
| 2022-07-11 | 36.55 | $39.11 | 286100 |
| 2022-07-08 | 36.74 | $39.20 | 461500 |
| 2022-07-07 | 37.68 | $39.68 | 523200 |
| 2022-07-06 | 32.82 | $38.26 | 450023 |
| 2022-07-05 | 33.20 | $38.48 | 505000 |
| 2022-07-01 | 34.48 | $39.22 | 485001 |
| 2022-06-30 | 36.01 | $40.08 | 645431 |
| 2022-06-29 | 37.07 | $40.66 | 577500 |
| 2022-06-28 | 38.05 | $41.20 | 715837 |
| 2022-06-27 | 39.10 | $41.77 | 494300 |
| 2022-06-24 | 41.38 | $42.98 | 2.9M |
| 2022-06-23 | 33.92 | $40.52 | 739000 |
| 2022-06-22 | 34.71 | $40.98 | 528900 |
| 2022-06-21 | 34.87 | $41.08 | 519200 |
| 2022-06-17 | 34.30 | $40.89 | 749707 |
| 2022-06-16 | 32.53 | $40.29 | 715000 |
| 2022-06-15 | 39.69 | $44.52 | 335437 |
| 2022-06-14 | 39.48 | $44.45 | 335300 |
| 2022-06-13 | 40.38 | $44.92 | 393800 |
| 2022-06-10 | 44.99 | $47.16 | 300100 |
| 2022-06-09 | 52.98 | $50.27 | 247500 |
| 2022-06-08 | 54.15 | $50.67 | 216049 |
| 2022-06-07 | 59.31 | $52.32 | 276800 |
| 2022-06-06 | 57.15 | $51.40 | 361600 |
| 2022-06-03 | 55.92 | $50.89 | 262244 |
| 2022-06-02 | 56.80 | $51.18 | 254900 |
| 2022-06-01 | 50.39 | $48.68 | 227700 |
| 2022-05-31 | 51.91 | $49.20 | 360412 |
| 2022-05-27 | 53.44 | $49.72 | 320900 |
| 2022-05-26 | 51.26 | $48.89 | 483000 |
| 2022-05-25 | 49.13 | $48.11 | 400330 |
| 2022-05-24 | 45.72 | $46.93 | 471500 |
| 2022-05-23 | 47.70 | $47.70 | 416307 |
| 2022-05-20 | 44.59 | $46.65 | 333538 |
| 2022-05-19 | 45.32 | $46.95 | 390200 |
| 2022-05-18 | 45.94 | $47.21 | 452647 |
| 2022-05-17 | 48.42 | $48.23 | 240900 |
| 2022-05-16 | 43.43 | $46.47 | 285600 |
| 2022-05-13 | 44.50 | $46.93 | 295500 |
| 2022-05-12 | 41.90 | $46.05 | 519300 |
| 2022-05-11 | 41.09 | $45.78 | 587300 |
| 2022-05-10 | 42.95 | $46.67 | 369130 |
| 2022-05-09 | 45.23 | $47.71 | 315016 |
| 2022-05-06 | 47.62 | $48.75 | 402700 |
| 2022-05-05 | 50.48 | $49.92 | 334520 |
| 2022-05-04 | 55.86 | $51.90 | 330900 |
| 2022-05-03 | 50.83 | $49.90 | 275900 |
| 2022-05-02 | 48.69 | $49.13 | 428743 |
| 2022-04-29 | 48.98 | $49.24 | 491603 |
| 2022-04-28 | 52.11 | $50.41 | 322036 |
| 2022-04-27 | 51.14 | $50.03 | 442618 |
| 2022-04-26 | 51.32 | $50.10 | 583536 |
| 2022-04-25 | 55.70 | $51.74 | 597444 |
| 2022-04-22 | 55.35 | $51.58 | 664600 |
| 2022-04-21 | 59.76 | $53.14 | 639831 |
| 2022-04-20 | 61.61 | $53.76 | 1.2M |
| 2022-04-19 | 46.72 | $47.88 | 363300 |
| 2022-04-18 | 42.54 | $46.72 | 241800 |
| 2022-04-14 | 41.91 | $46.55 | 265002 |
| 2022-04-13 | 43.16 | $47.02 | 246100 |
| 2022-04-12 | 39.97 | $46.14 | 268325 |
| 2022-04-11 | 39.46 | $46.00 | 365421 |
| 2022-04-08 | 37.05 | $45.34 | 318600 |
| 2022-04-07 | 38.28 | $45.90 | 485000 |
| 2022-04-06 | 38.58 | $46.04 | 533200 |
| 2022-04-05 | 42.09 | $47.59 | 338800 |
| 2022-04-04 | 44.35 | $48.50 | 446600 |
| 2022-04-01 | 44.82 | $48.69 | 551342 |
| 2022-03-31 | 42.70 | $48.00 | 681533 |
| 2022-03-30 | 46.09 | $49.39 | 457800 |
| 2022-03-29 | 49.97 | $50.82 | 646120 |
| 2022-03-28 | 44.30 | $49.00 | 436005 |
| 2022-03-25 | 45.35 | $49.39 | 436700 |
| 2022-03-24 | 46.01 | $49.64 | 353200 |
| 2022-03-23 | 46.24 | $49.73 | 323045 |
| 2022-03-22 | 49.24 | $50.88 | 728300 |
| 2022-03-21 | 49.96 | $51.15 | 568400 |
| 2022-03-18 | 50.09 | $51.20 | 1.1M |
| 2022-03-17 | 51.09 | $51.60 | 373539 |
| 2022-03-16 | 49.08 | $50.77 | 445821 |
| 2022-03-15 | 43.28 | $48.60 | 419400 |
| 2022-03-14 | 42.77 | $48.42 | 410200 |
| 2022-03-11 | 43.82 | $48.92 | 321716 |
| 2022-03-10 | 44.15 | $49.08 | 255949 |
| 2022-03-09 | 44.50 | $49.26 | 408200 |
| 2022-03-08 | 37.56 | $46.65 | 476412 |
| 2022-03-07 | 38.15 | $46.99 | 387938 |
| 2022-03-04 | 44.46 | $50.22 | 417000 |
| 2022-03-03 | 48.26 | $51.84 | 296900 |
| 2022-03-02 | 48.97 | $52.13 | 394023 |
| 2022-03-01 | 44.08 | $50.32 | 592629 |
| 2022-02-28 | 49.21 | $52.39 | 480700 |
| 2022-02-25 | 50.64 | $52.92 | 314932 |
| 2022-02-24 | 42.89 | $50.32 | 449022 |
| 2022-02-23 | 45.09 | $51.17 | 240639 |
| 2022-02-22 | 48.48 | $52.39 | 452100 |
| 2022-02-18 | 48.94 | $52.55 | 385200 |
| 2022-02-17 | 52.76 | $53.84 | 274538 |
| 2022-02-16 | 56.56 | $55.01 | 273528 |
| 2022-02-15 | 57.40 | $55.26 | 510800 |
| 2022-02-14 | 50.01 | $52.64 | 595233 |
| 2022-02-11 | 50.01 | $52.64 | 522424 |
| 2022-02-10 | 49.34 | $52.42 | 685022 |
| 2022-02-09 | 51.14 | $53.03 | 680125 |
| 2022-02-08 | 44.57 | $50.94 | 740300 |
| 2022-02-07 | 36.07 | $48.76 | 533929 |
| 2022-02-04 | 33.90 | $48.27 | 382102 |
| 2022-02-03 | 36.46 | $49.34 | 241811 |
| 2022-02-02 | 39.95 | $50.64 | 353000 |
| 2022-02-01 | 39.87 | $50.62 | 425547 |
| 2022-01-31 | 36.27 | $49.77 | 722000 |
| 2022-01-28 | 34.87 | $49.45 | 352528 |
| 2022-01-27 | 35.99 | $49.93 | 395900 |
| 2022-01-26 | 38.34 | $50.89 | 358525 |
| 2022-01-25 | 39.20 | $51.23 | 367500 |
| 2022-01-24 | 40.83 | $51.87 | 525300 |
| 2022-01-21 | 35.95 | $50.64 | 345747 |
| 2022-01-20 | 38.64 | $51.73 | 417213 |
| 2022-01-19 | 41.67 | $52.85 | 379700 |
| 2022-01-18 | 45.17 | $54.01 | 305400 |
| 2022-01-14 | 48.21 | $54.93 | 250318 |
| 2022-01-13 | 48.38 | $54.98 | 495900 |
| 2022-01-12 | 49.13 | $55.21 | 436928 |
| 2022-01-11 | 49.99 | $55.48 | 310032 |
| 2022-01-10 | 47.35 | $54.67 | 329416 |
| 2022-01-07 | 51.74 | $56.04 | 363000 |
| 2022-01-06 | 52.31 | $56.21 | 264835 |
| 2022-01-05 | 52.16 | $56.16 | 374032 |
| 2022-01-04 | 56.92 | $57.58 | 329800 |
| 2022-01-03 | 53.91 | $56.51 | 575532 |
| 2021-12-31 | 52.26 | $55.95 | 309644 |
| 2021-12-30 | 51.61 | $55.73 | 261200 |
| 2021-12-29 | 55.52 | $56.93 | 336400 |
| 2021-12-28 | 53.54 | $56.22 | 331723 |
| 2021-12-27 | 53.15 | $56.08 | 381542 |
| 2021-12-23 | 49.33 | $54.76 | 188300 |
| 2021-12-22 | 48.27 | $54.41 | 285700 |
| 2021-12-21 | 45.94 | $53.65 | 369741 |
| 2021-12-20 | 38.95 | $51.62 | 520200 |
| 2021-12-17 | 42.47 | $52.99 | 2.0M |
| 2021-12-16 | 42.03 | $52.87 | 877600 |
| 2021-12-15 | 43.93 | $53.59 | 745400 |
| 2021-12-14 | 43.93 | $53.59 | 908100 |
| 2021-12-13 | 44.28 | $53.73 | 451000 |
| 2021-12-10 | 49.79 | $55.77 | 540800 |
| 2021-12-09 | 47.70 | $55.08 | 474900 |
| 2021-12-08 | 51.41 | $56.34 | 869200 |
| 2021-12-07 | 52.93 | $56.83 | 627938 |
| 2021-12-06 | 53.17 | $56.91 | 598800 |
| 2021-12-03 | 50.75 | $56.01 | 398550 |
| 2021-12-02 | 53.90 | $57.08 | 514027 |
| 2021-12-01 | 45.93 | $54.41 | 441900 |
| 2021-11-30 | 47.69 | $55.01 | 452268 |
| 2021-11-29 | 55.94 | $57.44 | 363843 |
| 2021-11-26 | 55.82 | $57.40 | 261500 |
| 2021-11-24 | 64.13 | $59.41 | 245232 |
| 2021-11-23 | 67.35 | $60.09 | 360638 |
| 2021-11-22 | 66.50 | $59.73 | 295216 |
| 2021-11-19 | 67.85 | $60.02 | 273020 |
| 2021-11-18 | 71.80 | $60.85 | 456300 |
| 2021-11-17 | 72.13 | $60.92 | 347600 |
| 2021-11-16 | 72.12 | $60.91 | 369700 |
| 2021-11-15 | 69.68 | $59.58 | 307000 |
| 2021-11-12 | 68.88 | $59.17 | 292331 |
| 2021-11-11 | 68.73 | $59.09 | 265220 |
| 2021-11-10 | 66.51 | $57.95 | 449417 |
| 2021-11-09 | 70.51 | $58.91 | 405614 |
| 2021-11-08 | 69.83 | $58.53 | 359500 |
| 2021-11-05 | 68.63 | $57.87 | 341725 |
| 2021-11-04 | 67.92 | $57.48 | 372533 |
| 2021-11-03 | 64.31 | $55.66 | 397622 |
| 2021-11-02 | 62.85 | $54.99 | 490513 |
| 2021-11-01 | 63.73 | $55.23 | 536300 |
| 2021-10-29 | 60.77 | $53.88 | 608100 |
| 2021-10-28 | 64.95 | $55.00 | 404541 |
| 2021-10-27 | 61.57 | $53.49 | 492200 |
| 2021-10-26 | 72.40 | $55.95 | 466607 |
| 2021-10-25 | 72.02 | $55.75 | 423031 |
| 2021-10-22 | 67.08 | $53.46 | 321100 |
| 2021-10-21 | 64.74 | $52.55 | 303900 |
| 2021-10-20 | 64.10 | $52.31 | 271637 |
| 2021-10-19 | 60.83 | $51.15 | 335100 |
| 2021-10-18 | 60.41 | $51.01 | 295337 |
| 2021-10-15 | 61.11 | $51.17 | 430126 |
| 2021-10-14 | 56.60 | $49.66 | 230429 |
| 2021-10-13 | 51.07 | $48.11 | 149700 |
| 2021-10-12 | 51.07 | $48.11 | 203300 |
| 2021-10-11 | 50.41 | $47.93 | 143500 |
| 2021-10-08 | 51.21 | $48.15 | 168900 |
| 2021-10-07 | 51.78 | $48.31 | 328300 |
| 2021-10-06 | 47.65 | $47.12 | 286800 |
| 2021-10-05 | 50.93 | $48.06 | 282800 |
| 2021-10-04 | 47.70 | $47.17 | 336900 |
| 2021-10-01 | 47.10 | $47.01 | 427500 |
| 2021-09-30 | 44.63 | $46.35 | 439000 |
| 2021-09-29 | 47.64 | $47.29 | 227122 |
| 2021-09-28 | 46.88 | $47.08 | 302908 |
| 2021-09-27 | 49.07 | $47.76 | 372600 |
| 2021-09-24 | 45.17 | $46.67 | 202444 |
| 2021-09-23 | 46.03 | $46.95 | 296900 |
| 2021-09-22 | 40.50 | $45.51 | 308800 |
| 2021-09-21 | 36.32 | $44.54 | 299400 |
| 2021-09-20 | 37.61 | $45.04 | 382700 |
| 2021-09-17 | 39.71 | $45.82 | 1.3M |
| 2021-09-16 | 43.07 | $46.97 | 319000 |
| 2021-09-15 | 45.55 | $47.75 | 302527 |
| 2021-09-14 | 42.48 | $46.99 | 270046 |
| 2021-09-13 | 44.69 | $47.69 | 186647 |
| 2021-09-10 | 43.04 | $47.28 | 264800 |
| 2021-09-09 | 44.74 | $47.83 | 363816 |
| 2021-09-08 | 42.95 | $47.37 | 388340 |
| 2021-09-07 | 46.32 | $48.46 | 251200 |
| 2021-09-03 | 50.50 | $49.67 | 227100 |
| 2021-09-02 | 52.21 | $50.13 | 342800 |
| 2021-09-01 | 53.55 | $50.49 | 368700 |
| 2021-08-31 | 60.07 | $52.09 | 324800 |
| 2021-08-30 | 60.46 | $52.18 | 276306 |
| 2021-08-27 | 61.78 | $52.49 | 426828 |
| 2021-08-26 | 57.06 | $50.85 | 425700 |
| 2021-08-25 | 55.82 | $50.46 | 260600 |
| 2021-08-24 | 54.35 | $50.00 | 215622 |
| 2021-08-23 | 52.76 | $49.51 | 246718 |
| 2021-08-20 | 49.45 | $48.54 | 276200 |
| 2021-08-19 | 45.93 | $47.59 | 468443 |
| 2021-08-18 | 52.69 | $49.43 | 468603 |
| 2021-08-17 | 51.62 | $49.14 | 417300 |
| 2021-08-16 | 52.95 | $49.48 | 347553 |
| 2021-08-13 | 54.61 | $49.90 | 234000 |
| 2021-08-12 | 52.88 | $49.38 | 314716 |
| 2021-08-11 | 51.32 | $48.92 | 277400 |
| 2021-08-10 | 49.64 | $48.43 | 226034 |
| 2021-08-09 | 46.09 | $47.45 | 169041 |
| 2021-08-06 | 47.55 | $47.90 | 216200 |
| 2021-08-05 | 43.43 | $46.81 | 239500 |
| 2021-08-04 | 40.79 | $46.16 | 268448 |
| 2021-08-03 | 46.75 | $48.03 | 324934 |
| 2021-08-02 | 44.31 | $47.44 | 317329 |
| 2021-07-30 | 48.14 | $48.52 | 488800 |
| 2021-07-29 | 48.88 | $48.72 | 362927 |
| 2021-07-28 | 45.78 | $47.94 | 447327 |
| 2021-07-27 | 45.42 | $47.85 | 253100 |
| 2021-07-26 | 46.20 | $48.09 | 375800 |
| 2021-07-23 | 45.68 | $47.95 | 203800 |
| 2021-07-22 | 42.72 | $47.16 | 370341 |
| 2021-07-21 | 42.97 | $47.25 | 542814 |
| 2021-07-20 | 40.40 | $46.56 | 493000 |
| 2021-07-19 | 34.25 | $45.06 | 376008 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-28.60
2026-07-16
Close Price
$38.07
Vol: 905557
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-48.78
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -28.60 | $38.07 | 905557 |
| 2026-07-15 | -79.18 | $35.86 | 523600 |
| 2026-07-14 | -80.32 | $35.81 | 549000 |
| 2026-07-13 | -85.81 | $35.57 | 538700 |
| 2026-07-10 | -75.29 | $36.03 | 849048 |
| 2026-07-09 | -72.61 | $35.98 | 678011 |
| 2026-07-08 | -78.04 | $35.73 | 1.3M |
| 2026-07-07 | -21.07 | $38.10 | 1.4M |
| 2026-07-06 | -2.72 | $38.89 | 1.5M |
| 2026-07-02 | -28.27 | $37.31 | 713836 |
| 2026-07-01 | -37.57 | $36.82 | 839900 |
| 2026-06-30 | -34.91 | $36.96 | 798311 |
| 2026-06-29 | -37.19 | $36.84 | 1.1M |
| 2026-06-26 | -16.89 | $37.91 | 3.0M |
| 2026-06-25 | -34.16 | $37.00 | 1.3M |
| 2026-06-24 | -37.57 | $36.82 | 993500 |
| 2026-06-23 | -57.50 | $35.77 | 786800 |
| 2026-06-22 | -28.84 | $37.28 | 919504 |
| 2026-06-18 | -19.06 | $37.66 | 1.4M |
| 2026-06-17 | -29.71 | $36.86 | 929099 |
| 2026-06-16 | -17.20 | $37.67 | 976343 |
| 2026-06-15 | -19.18 | $37.54 | 1.1M |
| 2026-06-12 | -4.66 | $37.76 | 1.0M |
| 2026-06-11 | -3.38 | $36.52 | 917108 |
| 2026-06-10 | -38.29 | $34.97 | 993100 |
| 2026-06-09 | -27.48 | $35.45 | 844400 |
| 2026-06-08 | -54.89 | $34.49 | 1.1M |
| 2026-06-05 | -67.24 | $33.94 | 487504 |
| 2026-06-04 | -73.76 | $34.14 | 578327 |
| 2026-06-03 | -68.82 | $34.50 | 637500 |
| 2026-06-02 | -59.07 | $35.21 | 494705 |
| 2026-06-01 | -67.31 | $34.61 | 825700 |
| 2026-05-29 | -56.18 | $35.42 | 619612 |
| 2026-05-28 | -45.74 | $36.18 | 594200 |
| 2026-05-27 | -45.05 | $36.23 | 635516 |
| 2026-05-26 | -57.97 | $35.29 | 1.3M |
| 2026-05-22 | -71.43 | $34.31 | 625800 |
| 2026-05-21 | -74.04 | $34.12 | 730700 |
| 2026-05-20 | -78.16 | $33.82 | 687800 |
| 2026-05-19 | -94.37 | $32.64 | 786927 |
| 2026-05-18 | -98.51 | $33.55 | 916300 |
| 2026-05-15 | -96.80 | $33.77 | 646845 |
| 2026-05-14 | -89.12 | $34.76 | 1.2M |
| 2026-05-13 | -99.23 | $34.33 | 1.3M |
| 2026-05-12 | -89.29 | $35.26 | 625334 |
| 2026-05-11 | -84.01 | $35.99 | 806000 |
| 2026-05-08 | -62.53 | $36.89 | 992000 |
| 2026-05-07 | -71.36 | $36.52 | 761200 |
| 2026-05-06 | -36.52 | $37.84 | 766700 |
| 2026-05-05 | -53.90 | $37.15 | 781502 |
| 2026-05-04 | -70.63 | $35.61 | 609375 |
| 2026-05-01 | -48.56 | $36.76 | 452700 |
| 2026-04-30 | -42.42 | $37.08 | 511715 |
| 2026-04-29 | -59.69 | $36.18 | 333600 |
| 2026-04-28 | -46.45 | $36.87 | 338102 |
| 2026-04-27 | -40.88 | $37.16 | 438500 |
| 2026-04-24 | -33.21 | $37.56 | 387245 |
| 2026-04-23 | -42.23 | $37.09 | 406000 |
| 2026-04-22 | -39.16 | $37.25 | 445800 |
| 2026-04-21 | -18.85 | $38.08 | 476546 |
| 2026-04-20 | -11.81 | $38.50 | 338725 |
| 2026-04-17 | -9.56 | $38.55 | 575145 |
| 2026-04-16 | -15.67 | $37.63 | 640327 |
| 2026-04-15 | -17.34 | $37.51 | 682900 |
| 2026-04-14 | -11.65 | $37.92 | 489600 |
| 2026-04-13 | -13.45 | $37.79 | 459031 |
| 2026-04-10 | -1.04 | $38.21 | 589846 |
| 2026-04-09 | -0.67 | $37.45 | 399317 |
| 2026-04-08 | -2.48 | $37.05 | 787808 |
| 2026-04-07 | -45.90 | $34.72 | 667500 |
| 2026-04-06 | -45.90 | $34.72 | 697014 |
| 2026-04-02 | -48.61 | $35.07 | 588400 |
| 2026-04-01 | -42.67 | $36.40 | 654022 |
| 2026-03-31 | -45.65 | $36.30 | 614700 |
| 2026-03-30 | -54.97 | $35.54 | 870436 |
| 2026-03-27 | -58.25 | $35.55 | 670437 |
| 2026-03-26 | -51.75 | $36.23 | 892000 |
| 2026-03-25 | -56.34 | $36.27 | 1.3M |
| 2026-03-24 | -75.07 | $34.32 | 678236 |
| 2026-03-23 | -84.00 | $33.46 | 859300 |
| 2026-03-20 | -96.98 | $31.91 | 1.6M |
| 2026-03-19 | -96.14 | $32.04 | 1.6M |
| 2026-03-18 | -99.91 | $32.91 | 857400 |
| 2026-03-17 | -99.39 | $34.09 | 748200 |
| 2026-03-16 | -97.55 | $34.35 | 763008 |
| 2026-03-13 | -98.29 | $34.28 | 766200 |
| 2026-03-12 | -97.54 | $34.53 | 766846 |
| 2026-03-11 | -96.11 | $35.45 | 528460 |
| 2026-03-10 | -92.42 | $35.95 | 477813 |
| 2026-03-09 | -85.46 | $36.62 | 757035 |
| 2026-03-06 | -97.75 | $36.59 | 879172 |
| 2026-03-05 | -82.18 | $39.04 | 792229 |
| 2026-03-04 | -68.46 | $39.90 | 666839 |
| 2026-03-03 | -57.83 | $40.05 | 570500 |
| 2026-03-02 | -44.61 | $40.88 | 614416 |
| 2026-02-27 | -41.00 | $41.07 | 818000 |
| 2026-02-26 | -39.37 | $41.11 | 901046 |
| 2026-02-25 | -33.58 | $41.66 | 712028 |
| 2026-02-24 | -26.84 | $42.30 | 552330 |
| 2026-02-23 | -28.84 | $42.11 | 771300 |
| 2026-02-20 | -24.00 | $42.57 | 604707 |
| 2026-02-19 | -24.63 | $42.51 | 710443 |
| 2026-02-18 | -16.53 | $43.28 | 929700 |
| 2026-02-17 | -18.45 | $43.04 | 943300 |
| 2026-02-13 | -21.41 | $42.75 | 1.2M |
| 2026-02-12 | -30.22 | $41.84 | 1.9M |
| 2026-02-11 | -1.20 | $40.87 | 1.3M |
| 2026-02-10 | -3.62 | $40.08 | 595026 |
| 2026-02-09 | -6.33 | $39.01 | 552947 |
| 2026-02-06 | -9.92 | $38.76 | 795805 |
| 2026-02-05 | -13.71 | $38.31 | 718600 |
| 2026-02-04 | -1.70 | $39.22 | 949521 |
| 2026-02-03 | -7.84 | $37.40 | 796888 |
| 2026-02-02 | -19.43 | $36.55 | 844210 |
| 2026-01-30 | -25.00 | $36.15 | 2.6M |
| 2026-01-29 | -26.35 | $36.01 | 1.0M |
| 2026-01-28 | -24.10 | $36.16 | 934600 |
| 2026-01-27 | -15.87 | $36.71 | 650400 |
| 2026-01-26 | -12.28 | $36.95 | 1.0M |
| 2026-01-23 | -4.10 | $37.40 | 801200 |
| 2026-01-22 | -0.45 | $37.64 | 905033 |
| 2026-01-21 | -3.31 | $36.86 | 816300 |
| 2026-01-20 | -9.12 | $35.76 | 1.3M |
| 2026-01-16 | -11.01 | $35.65 | 1.2M |
| 2026-01-15 | -4.22 | $36.00 | 1.2M |
| 2026-01-14 | -8.27 | $34.98 | 668112 |
| 2026-01-13 | -1.29 | $34.68 | 565221 |
| 2026-01-12 | -7.83 | $34.34 | 633100 |
| 2026-01-09 | -7.10 | $34.29 | 919742 |
| 2026-01-08 | -12.61 | $33.01 | 841400 |
| 2026-01-07 | -30.32 | $32.25 | 465900 |
| 2026-01-06 | -3.40 | $32.99 | 914700 |
| 2026-01-05 | -22.88 | $31.95 | 845000 |
| 2026-01-02 | -7.96 | $31.71 | 956915 |
| 2025-12-31 | -31.00 | $31.24 | 528015 |
| 2025-12-30 | -18.00 | $31.50 | 441727 |
| 2025-12-29 | -12.00 | $31.62 | 390546 |
| 2025-12-26 | -4.50 | $31.77 | 487000 |
| 2025-12-24 | -23.86 | $31.36 | 242149 |
| 2025-12-23 | -27.08 | $31.18 | 1.1M |
| 2025-12-22 | -14.71 | $31.34 | 577318 |
| 2025-12-19 | -17.92 | $31.09 | 1.7M |
| 2025-12-18 | -16.78 | $31.10 | 1.0M |
| 2025-12-17 | -24.37 | $30.77 | 890213 |
| 2025-12-16 | -30.57 | $30.50 | 856141 |
| 2025-12-15 | -31.03 | $30.48 | 1.1M |
| 2025-12-12 | -20.00 | $30.96 | 682200 |
| 2025-12-11 | -7.36 | $31.51 | 732011 |
| 2025-12-10 | -14.55 | $31.12 | 1.6M |
| 2025-12-09 | -34.98 | $30.25 | 560742 |
| 2025-12-08 | -41.31 | $29.98 | 791100 |
| 2025-12-05 | -24.65 | $30.69 | 624400 |
| 2025-12-04 | -14.99 | $30.94 | 548521 |
| 2025-12-03 | -16.74 | $31.31 | 766700 |
| 2025-12-02 | -41.09 | $30.19 | 640900 |
| 2025-12-01 | -33.26 | $30.61 | 526300 |
| 2025-11-28 | -34.39 | $30.59 | 197200 |
| 2025-11-26 | -39.03 | $30.37 | 518500 |
| 2025-11-25 | -46.67 | $30.28 | 614022 |
| 2025-11-24 | -67.79 | $29.29 | 639521 |
| 2025-11-21 | -67.79 | $29.29 | 834500 |
| 2025-11-20 | -100.00 | $27.48 | 907465 |
| 2025-11-19 | -92.38 | $28.16 | 975000 |
| 2025-11-18 | -89.59 | $28.31 | 946629 |
| 2025-11-17 | -99.59 | $28.24 | 758100 |
| 2025-11-14 | -90.14 | $29.29 | 1.1M |
| 2025-11-13 | -69.95 | $30.15 | 875544 |
| 2025-11-12 | -86.15 | $29.46 | 807800 |
| 2025-11-11 | -77.93 | $29.81 | 584646 |
| 2025-11-10 | -82.16 | $29.63 | 734300 |
| 2025-11-07 | -92.45 | $29.70 | 840200 |
| 2025-11-06 | -81.99 | $30.17 | 688800 |
| 2025-11-05 | -50.97 | $31.29 | 1.8M |
| 2025-11-04 | -64.79 | $31.29 | 957800 |
| 2025-11-03 | -36.97 | $32.08 | 638400 |
| 2025-10-31 | -37.32 | $32.07 | 537932 |
| 2025-10-30 | -56.94 | $31.53 | 564100 |
| 2025-10-29 | -44.44 | $31.89 | 537800 |
| 2025-10-28 | -19.79 | $32.60 | 482700 |
| 2025-10-27 | -18.06 | $32.65 | 357433 |
| 2025-10-24 | -18.75 | $32.63 | 463442 |
| 2025-10-23 | -21.88 | $32.54 | 545100 |
| 2025-10-22 | -54.38 | $31.80 | 333843 |
| 2025-10-21 | -59.37 | $32.09 | 391700 |
| 2025-10-20 | -67.13 | $31.93 | 369100 |
| 2025-10-17 | -78.56 | $31.36 | 367300 |
| 2025-10-16 | -85.83 | $31.17 | 522000 |
| 2025-10-15 | -85.53 | $31.21 | 598300 |
| 2025-10-14 | -85.41 | $31.25 | 641436 |
| 2025-10-13 | -88.60 | $31.04 | 429411 |
| 2025-10-10 | -98.78 | $30.37 | 486500 |
| 2025-10-09 | -97.97 | $31.62 | 510000 |
| 2025-10-08 | -94.52 | $32.10 | 333465 |
| 2025-10-07 | -97.92 | $31.97 | 484700 |
| 2025-10-06 | -87.99 | $32.56 | 559420 |
| 2025-10-03 | -84.44 | $32.79 | 389625 |
| 2025-10-02 | -88.70 | $32.58 | 513227 |
| 2025-10-01 | -97.66 | $32.05 | 437749 |
| 2025-09-30 | -85.49 | $32.95 | 731100 |
| 2025-09-29 | -94.38 | $32.60 | 531400 |
| 2025-09-26 | -91.93 | $32.84 | 747235 |
| 2025-09-25 | -96.64 | $32.56 | 568844 |
| 2025-09-24 | -96.62 | $33.73 | 562243 |
| 2025-09-23 | -93.11 | $34.39 | 536800 |
| 2025-09-22 | -98.62 | $34.74 | 515900 |
| 2025-09-19 | -98.75 | $35.14 | 1.2M |
| 2025-09-18 | -56.41 | $36.33 | 603133 |
| 2025-09-17 | -68.95 | $35.89 | 684408 |
| 2025-09-16 | -72.36 | $35.77 | 437170 |
| 2025-09-15 | -70.09 | $35.85 | 387400 |
| 2025-09-12 | -60.11 | $36.20 | 458100 |
| 2025-09-11 | -20.51 | $37.59 | 422000 |
| 2025-09-10 | -41.59 | $36.48 | 347727 |
| 2025-09-09 | -24.81 | $36.98 | 487748 |
| 2025-09-08 | -7.55 | $37.86 | 405011 |
| 2025-09-05 | -9.90 | $37.72 | 592442 |
| 2025-09-04 | -15.67 | $37.30 | 339800 |
| 2025-09-03 | -28.11 | $36.57 | 415824 |
| 2025-09-02 | -27.09 | $36.63 | 332435 |
| 2025-08-29 | -13.97 | $37.40 | 507700 |
| 2025-08-28 | -14.00 | $37.23 | 466113 |
| 2025-08-27 | -9.69 | $37.53 | 483208 |
| 2025-08-26 | -14.89 | $37.16 | 879931 |
| 2025-08-25 | -1.20 | $37.66 | 901131 |
| 2025-08-22 | -2.73 | $37.52 | 608436 |
| 2025-08-21 | -18.89 | $35.35 | 394300 |
| 2025-08-20 | -16.41 | $35.48 | 454509 |
| 2025-08-19 | -6.49 | $36.00 | 517500 |
| 2025-08-18 | -10.73 | $35.76 | 552400 |
| 2025-08-15 | -16.67 | $35.45 | 594820 |
| 2025-08-14 | -3.47 | $36.10 | 624835 |
| 2025-08-13 | -0.19 | $36.26 | 823449 |
| 2025-08-12 | -23.43 | $33.91 | 545626 |
| 2025-08-11 | -53.13 | $32.82 | 639700 |
| 2025-08-08 | -52.04 | $32.86 | 630225 |
| 2025-08-07 | -43.05 | $33.19 | 761245 |
| 2025-08-06 | -52.45 | $33.33 | 914408 |
| 2025-08-05 | -34.33 | $34.18 | 969400 |
| 2025-08-04 | -38.17 | $34.00 | 1.0M |
| 2025-08-01 | -42.64 | $33.79 | 1.8M |
| 2025-07-31 | -89.98 | $31.57 | 996246 |
| 2025-07-30 | -97.60 | $31.73 | 814137 |
| 2025-07-29 | -69.85 | $33.08 | 664900 |
| 2025-07-28 | -55.41 | $33.64 | 458441 |
| 2025-07-25 | -46.91 | $33.97 | 557200 |
| 2025-07-24 | -57.22 | $33.57 | 716000 |
| 2025-07-23 | -39.69 | $34.25 | 943009 |
| 2025-07-22 | -59.02 | $33.50 | 625500 |
| 2025-07-21 | -71.13 | $33.03 | 818447 |
| 2025-07-18 | -84.79 | $32.50 | 681617 |
| 2025-07-17 | -68.30 | $33.14 | 899900 |
| 2025-07-16 | -69.85 | $33.08 | 790508 |
| 2025-07-15 | -70.88 | $33.04 | 554220 |
| 2025-07-14 | -56.70 | $33.59 | 721500 |
| 2025-07-11 | -42.36 | $34.21 | 893617 |
| 2025-07-10 | -47.57 | $34.93 | 707648 |
| 2025-07-09 | -56.99 | $34.65 | 1.4M |
| 2025-07-08 | -70.96 | $33.76 | 891012 |
| 2025-07-07 | -80.53 | $33.15 | 516715 |
| 2025-07-03 | -60.44 | $34.43 | 321800 |
| 2025-07-02 | -60.60 | $34.42 | 920000 |
| 2025-07-01 | -75.20 | $33.49 | 1.1M |
| 2025-06-30 | -99.67 | $32.31 | 919632 |
| 2025-06-27 | -96.63 | $32.84 | 2.0M |
| 2025-06-26 | -92.90 | $33.05 | 810902 |
| 2025-06-25 | -97.69 | $32.78 | 943200 |
| 2025-06-24 | -77.98 | $33.96 | 709100 |
| 2025-06-23 | -83.75 | $33.64 | 764118 |
| 2025-06-20 | -97.19 | $33.44 | 849704 |
| 2025-06-18 | -93.20 | $34.17 | 600724 |
| 2025-06-17 | -98.60 | $34.04 | 633200 |
| 2025-06-16 | -81.71 | $34.93 | 873114 |
| 2025-06-13 | -97.07 | $34.30 | 624100 |
| 2025-06-12 | -81.53 | $35.72 | 701837 |
| 2025-06-11 | -72.46 | $36.06 | 1.0M |
| 2025-06-10 | -39.95 | $37.59 | 535600 |
| 2025-06-09 | -51.69 | $37.57 | 356537 |
| 2025-06-06 | -62.23 | $37.04 | 400500 |
| 2025-06-05 | -76.34 | $36.33 | 451785 |
| 2025-06-04 | -73.56 | $36.47 | 393332 |
| 2025-06-03 | -71.37 | $36.58 | 465500 |
| 2025-06-02 | -65.26 | $35.85 | 359849 |
| 2025-05-30 | -61.03 | $36.13 | 612500 |
| 2025-05-29 | -51.28 | $36.56 | 316636 |
| 2025-05-28 | -48.91 | $36.34 | 371778 |
| 2025-05-27 | -36.91 | $37.28 | 426427 |
| 2025-05-23 | -54.79 | $35.88 | 408241 |
| 2025-05-22 | -51.47 | $36.14 | 421600 |
| 2025-05-21 | -53.00 | $36.02 | 386900 |
| 2025-05-20 | -36.27 | $37.33 | 284700 |
| 2025-05-19 | -30.84 | $37.41 | 292830 |
| 2025-05-16 | -24.41 | $37.78 | 511039 |
| 2025-05-15 | -22.27 | $37.99 | 437900 |
| 2025-05-14 | -21.70 | $38.03 | 497423 |
| 2025-05-13 | -14.00 | $38.79 | 644915 |
| 2025-05-12 | -11.76 | $39.01 | 658546 |
| 2025-05-09 | -11.50 | $36.80 | 483700 |
| 2025-05-08 | -4.79 | $37.33 | 1.0M |
| 2025-05-07 | -9.43 | $36.12 | 989135 |
| 2025-05-06 | -16.56 | $35.47 | 1.2M |
| 2025-05-05 | -9.17 | $34.00 | 1.1M |
| 2025-05-02 | -6.21 | $34.20 | 410100 |
| 2025-05-01 | -32.93 | $33.42 | 487400 |
| 2025-04-30 | -46.09 | $33.31 | 555216 |
| 2025-04-29 | -44.41 | $33.48 | 390100 |
| 2025-04-28 | -46.39 | $33.28 | 518273 |
| 2025-04-25 | -47.91 | $33.34 | 361900 |
| 2025-04-24 | -47.94 | $33.68 | 493000 |
| 2025-04-23 | -60.41 | $32.67 | 643247 |
| 2025-04-22 | -65.02 | $32.11 | 497915 |
| 2025-04-21 | -75.97 | $30.78 | 400937 |
| 2025-04-17 | -72.51 | $31.20 | 580916 |
| 2025-04-16 | -76.49 | $30.81 | 582607 |
| 2025-04-15 | -70.43 | $31.63 | 665930 |
| 2025-04-14 | -69.41 | $31.76 | 738024 |
| 2025-04-11 | -75.15 | $31.13 | 710526 |
| 2025-04-10 | -79.71 | $30.53 | 1.0M |
| 2025-04-09 | -61.78 | $32.89 | 1.5M |
| 2025-04-08 | -95.43 | $28.93 | 1.6M |
| 2025-04-07 | -88.19 | $29.85 | 1.5M |
| 2025-04-04 | -88.74 | $30.43 | 1.6M |
| 2025-04-03 | -99.71 | $32.50 | 1.4M |
| 2025-04-02 | -72.53 | $37.87 | 595520 |
| 2025-04-01 | -87.15 | $36.88 | 702800 |
| 2025-03-31 | -83.01 | $37.16 | 495800 |
| 2025-03-28 | -96.52 | $36.91 | 563830 |
| 2025-03-27 | -85.49 | $38.33 | 546618 |
| 2025-03-26 | -69.95 | $39.23 | 384500 |
| 2025-03-25 | -67.96 | $39.47 | 626100 |
| 2025-03-24 | -67.64 | $39.71 | 735800 |
| 2025-03-21 | -86.88 | $38.39 | 1.4M |
| 2025-03-20 | -92.15 | $39.65 | 600333 |
| 2025-03-19 | -77.01 | $40.48 | 706001 |
| 2025-03-18 | -82.30 | $40.19 | 529930 |
| 2025-03-17 | -73.95 | $40.65 | 595718 |
| 2025-03-14 | -80.51 | $40.29 | 644600 |
| 2025-03-13 | -95.14 | $39.49 | 382409 |
| 2025-03-12 | -93.00 | $40.13 | 486400 |
| 2025-03-11 | -91.87 | $40.26 | 565813 |
| 2025-03-10 | -84.15 | $40.64 | 830718 |
| 2025-03-07 | -60.57 | $41.80 | 1.1M |
| 2025-03-06 | -44.31 | $42.60 | 875149 |
| 2025-03-05 | -56.10 | $42.02 | 656322 |
| 2025-03-04 | -90.04 | $40.35 | 629500 |
| 2025-03-03 | -93.42 | $41.23 | 553300 |
| 2025-02-28 | -55.68 | $42.77 | 563727 |
| 2025-02-27 | -74.52 | $42.09 | 515500 |
| 2025-02-26 | -54.85 | $42.80 | 422500 |
| 2025-02-25 | -43.77 | $43.20 | 613400 |
| 2025-02-24 | -39.89 | $43.34 | 644604 |
| 2025-02-21 | -38.23 | $43.40 | 1.3M |
| 2025-02-20 | -22.16 | $43.98 | 692000 |
| 2025-02-19 | -24.10 | $43.91 | 713500 |
| 2025-02-18 | -15.79 | $44.21 | 757000 |
| 2025-02-14 | -49.58 | $42.99 | 775739 |
| 2025-02-13 | -45.07 | $42.95 | 1.2M |
| 2025-02-12 | -70.09 | $41.74 | 605144 |
| 2025-02-11 | -40.81 | $42.31 | 364005 |
| 2025-02-10 | -33.76 | $42.02 | 465530 |
| 2025-02-07 | -31.23 | $42.10 | 493500 |
| 2025-02-06 | -23.23 | $42.62 | 606402 |
| 2025-02-05 | -22.00 | $42.70 | 500547 |
| 2025-02-04 | -15.23 | $43.14 | 436328 |
| 2025-02-03 | -28.15 | $42.30 | 532226 |
| 2025-01-31 | -18.92 | $42.90 | 692724 |
| 2025-01-30 | -4.31 | $43.85 | 732100 |
| 2025-01-29 | -12.69 | $42.93 | 543200 |
| 2025-01-28 | -8.05 | $42.77 | 514430 |
| 2025-01-27 | -1.07 | $43.16 | 494800 |
| 2025-01-24 | -9.86 | $42.66 | 441948 |
| 2025-01-23 | -4.48 | $42.96 | 490400 |
| 2025-01-22 | -15.95 | $42.32 | 301921 |
| 2025-01-21 | -0.54 | $43.18 | 389142 |
| 2025-01-17 | -45.15 | $42.44 | 462642 |
| 2025-01-16 | -58.64 | $41.53 | 494400 |
| 2025-01-15 | -60.76 | $41.57 | 542327 |
| 2025-01-14 | -75.84 | $40.15 | 398934 |
| 2025-01-13 | -80.09 | $39.94 | 510743 |
| 2025-01-10 | -95.67 | $38.16 | 569700 |
| 2025-01-08 | -95.98 | $38.79 | 378023 |
| 2025-01-07 | -95.82 | $39.37 | 645468 |
| 2025-01-06 | -93.73 | $39.62 | 504910 |
| 2025-01-03 | -96.56 | $39.29 | 671227 |
| 2025-01-02 | -95.26 | $40.26 | 807400 |
| 2024-12-31 | -90.36 | $40.86 | 631009 |
| 2024-12-30 | -96.51 | $40.12 | 512320 |
| 2024-12-27 | -98.01 | $40.45 | 409045 |
| 2024-12-26 | -94.29 | $41.37 | 485700 |
| 2024-12-24 | -94.21 | $41.38 | 194000 |
| 2024-12-23 | -97.30 | $41.00 | 527335 |
| 2024-12-20 | -97.11 | $41.50 | 1.4M |
| 2024-12-19 | -98.35 | $41.69 | 737243 |
| 2024-12-18 | -99.65 | $42.37 | 1.1M |
| 2024-12-17 | -97.84 | $45.92 | 969300 |
| 2024-12-16 | -99.41 | $46.89 | 586700 |
| 2024-12-13 | -98.54 | $47.52 | 449800 |
| 2024-12-12 | -100.00 | $48.32 | 342300 |
| 2024-12-11 | -94.68 | $49.16 | 543700 |
| 2024-12-10 | -91.28 | $49.32 | 525427 |
| 2024-12-09 | -82.72 | $49.78 | 513700 |
| 2024-12-06 | -80.99 | $49.86 | 416100 |
| 2024-12-05 | -79.91 | $49.91 | 570551 |
| 2024-12-04 | -74.39 | $50.44 | 911723 |
| 2024-12-03 | -38.52 | $51.34 | 363900 |
| 2024-12-02 | -35.87 | $51.57 | 414500 |
| 2024-11-29 | -37.20 | $51.25 | 270700 |
| 2024-11-27 | -36.88 | $51.28 | 493100 |
| 2024-11-26 | -23.64 | $52.50 | 535200 |
| 2024-11-25 | -16.38 | $53.17 | 653828 |
| 2024-11-22 | -26.03 | $52.28 | 417000 |
| 2024-11-21 | -38.07 | $51.17 | 414500 |
| 2024-11-20 | -52.71 | $49.82 | 341900 |
| 2024-11-19 | -51.95 | $49.89 | 584804 |
| 2024-11-18 | -42.84 | $50.73 | 468321 |
| 2024-11-15 | -43.82 | $50.64 | 363407 |
| 2024-11-14 | -38.29 | $51.15 | 449627 |
| 2024-11-13 | -34.16 | $51.53 | 469226 |
| 2024-11-12 | -39.05 | $51.08 | 436700 |
| 2024-11-11 | -27.87 | $52.11 | 357535 |
| 2024-11-08 | -33.84 | $51.56 | 536413 |
| 2024-11-07 | -35.03 | $51.45 | 695226 |
| 2024-11-06 | -40.56 | $50.94 | 999000 |
| 2024-11-05 | -54.35 | $48.19 | 521445 |
| 2024-11-04 | -79.77 | $46.67 | 477300 |
| 2024-11-01 | -88.63 | $46.14 | 683143 |
| 2024-10-31 | -92.88 | $46.61 | 1.1M |
| 2024-10-30 | -69.69 | $48.52 | 669608 |
| 2024-10-29 | -59.19 | $48.96 | 481427 |
| 2024-10-28 | -60.14 | $48.92 | 308842 |
| 2024-10-25 | -81.86 | $48.01 | 364100 |
| 2024-10-24 | -80.99 | $48.06 | 423500 |
| 2024-10-23 | -89.66 | $47.87 | 379610 |
| 2024-10-22 | -86.89 | $48.33 | 287335 |
| 2024-10-21 | -70.77 | $48.92 | 412710 |
| 2024-10-18 | -31.69 | $50.35 | 553829 |
| 2024-10-17 | -6.07 | $51.28 | 508943 |
| 2024-10-16 | -15.04 | $50.94 | 739300 |
| 2024-10-15 | -37.83 | $49.91 | 370921 |
| 2024-10-14 | -40.43 | $49.80 | 530314 |
| 2024-10-11 | -62.50 | $48.51 | 336728 |
| 2024-10-10 | -66.67 | $47.97 | 384110 |
| 2024-10-09 | -45.71 | $48.69 | 387181 |
| 2024-10-08 | -44.35 | $48.25 | 326735 |
| 2024-10-07 | -35.10 | $48.93 | 272700 |
| 2024-10-04 | -32.24 | $49.14 | 314929 |
| 2024-10-03 | -42.59 | $48.38 | 265100 |
| 2024-10-02 | -30.34 | $49.28 | 223600 |
| 2024-10-01 | -25.58 | $49.63 | 314832 |
| 2024-09-30 | -16.19 | $50.32 | 289200 |
| 2024-09-27 | -14.97 | $50.41 | 420842 |
| 2024-09-26 | -2.63 | $50.82 | 426745 |
| 2024-09-25 | -10.62 | $49.38 | 347714 |
| 2024-09-24 | -5.82 | $49.66 | 378213 |
| 2024-09-23 | -15.07 | $48.67 | 552516 |
| 2024-09-20 | -25.80 | $48.10 | 1.3M |
| 2024-09-19 | -9.42 | $48.97 | 1.3M |
| 2024-09-18 | -34.65 | $47.63 | 423700 |
| 2024-09-17 | -35.22 | $47.60 | 302700 |
| 2024-09-16 | -44.63 | $47.10 | 376332 |
| 2024-09-13 | -44.26 | $47.12 | 510100 |
| 2024-09-12 | -65.91 | $45.97 | 322600 |
| 2024-09-11 | -72.13 | $45.64 | 432400 |
| 2024-09-10 | -84.98 | $45.00 | 525123 |
| 2024-09-09 | -88.64 | $44.63 | 571123 |
| 2024-09-06 | -79.30 | $45.14 | 438100 |
| 2024-09-05 | -58.79 | $46.26 | 922103 |
| 2024-09-04 | -41.53 | $46.87 | 347700 |
| 2024-09-03 | -25.63 | $47.32 | 375600 |
| 2024-08-30 | -3.58 | $49.13 | 507300 |
| 2024-08-29 | -6.83 | $48.82 | 225305 |
| 2024-08-28 | -12.37 | $48.25 | 328510 |
| 2024-08-27 | -9.62 | $48.51 | 296149 |
| 2024-08-26 | -8.25 | $48.64 | 343100 |
| 2024-08-23 | -3.58 | $48.59 | 375700 |
| 2024-08-22 | -3.84 | $46.73 | 264700 |
| 2024-08-21 | -0.88 | $46.74 | 269318 |
| 2024-08-20 | -13.44 | $45.82 | 331713 |
| 2024-08-19 | -0.59 | $46.69 | 239900 |
| 2024-08-16 | -3.62 | $46.35 | 279700 |
| 2024-08-15 | -5.14 | $46.23 | 337928 |
| 2024-08-14 | -31.65 | $44.84 | 331500 |
| 2024-08-13 | -28.24 | $45.27 | 476400 |
| 2024-08-12 | -34.46 | $44.81 | 458700 |
| 2024-08-09 | -35.68 | $44.72 | 442315 |
| 2024-08-08 | -32.16 | $44.98 | 449334 |
| 2024-08-07 | -53.11 | $43.43 | 733800 |
| 2024-08-06 | -33.65 | $44.87 | 1.2M |
| 2024-08-05 | -87.97 | $40.85 | 674400 |
| 2024-08-02 | -77.04 | $42.83 | 530948 |
| 2024-08-01 | -49.66 | $44.44 | 605900 |
| 2024-07-31 | -36.05 | $45.24 | 612900 |
| 2024-07-30 | -38.78 | $45.08 | 381030 |
| 2024-07-29 | -38.78 | $45.08 | 289800 |
| 2024-07-26 | -32.65 | $45.44 | 370648 |
| 2024-07-25 | -40.99 | $44.95 | 684315 |
| 2024-07-24 | -47.96 | $44.54 | 405226 |
| 2024-07-23 | -26.87 | $45.78 | 372042 |
| 2024-07-22 | -30.44 | $45.57 | 444000 |
| 2024-07-19 | -48.47 | $44.51 | 519500 |
| 2024-07-18 | -31.80 | $45.49 | 457100 |
| 2024-07-17 | -13.10 | $46.59 | 522800 |
| 2024-07-16 | -3.84 | $46.74 | 706124 |
| 2024-07-15 | -16.01 | $44.26 | 471300 |
| 2024-07-12 | -25.32 | $43.81 | 529500 |
| 2024-07-11 | -53.03 | $43.57 | 554000 |
| 2024-07-10 | -89.89 | $41.93 | 566901 |
| 2024-07-09 | -97.98 | $41.57 | 392946 |
| 2024-07-08 | -87.76 | $42.20 | 333800 |
| 2024-07-05 | -92.24 | $42.01 | 352912 |
| 2024-07-03 | -83.29 | $42.59 | 223418 |
| 2024-07-02 | -90.52 | $42.30 | 452605 |
| 2024-07-01 | -98.68 | $42.18 | 468972 |
| 2024-06-28 | -63.69 | $43.65 | 2.0M |
| 2024-06-27 | -76.54 | $43.19 | 245200 |
| 2024-06-26 | -77.37 | $43.16 | 592600 |
| 2024-06-25 | -88.80 | $42.76 | 557207 |
| 2024-06-24 | -63.05 | $43.78 | 452346 |
| 2024-06-21 | -61.58 | $43.83 | 823624 |
| 2024-06-20 | -66.57 | $43.66 | 441100 |
| 2024-06-18 | -65.98 | $43.68 | 487034 |
| 2024-06-17 | -74.59 | $43.44 | 437740 |
| 2024-06-14 | -92.57 | $42.87 | 354210 |
| 2024-06-13 | -81.73 | $43.81 | 191600 |
| 2024-06-12 | -50.96 | $44.77 | 369300 |
| 2024-06-11 | -77.24 | $43.95 | 333014 |
| 2024-06-10 | -74.68 | $44.03 | 343404 |
| 2024-06-07 | -76.92 | $44.06 | 244600 |
| 2024-06-06 | -43.14 | $45.07 | 382800 |
| 2024-06-05 | -47.16 | $44.95 | 368035 |
| 2024-06-04 | -87.56 | $43.93 | 508949 |
| 2024-06-03 | -95.47 | $43.87 | 340838 |
| 2024-05-31 | -76.13 | $44.68 | 383600 |
| 2024-05-30 | -76.78 | $44.20 | 259942 |
| 2024-05-29 | -78.52 | $43.74 | 209916 |
| 2024-05-28 | -59.24 | $44.60 | 297515 |
| 2024-05-24 | -52.36 | $44.98 | 272723 |
| 2024-05-23 | -62.86 | $44.40 | 366700 |
| 2024-05-22 | -54.75 | $44.76 | 230900 |
| 2024-05-21 | -40.14 | $45.59 | 268600 |
| 2024-05-20 | -40.32 | $45.58 | 334941 |
| 2024-05-17 | -31.87 | $46.06 | 436400 |
| 2024-05-16 | -38.70 | $45.66 | 427500 |
| 2024-05-15 | -36.40 | $45.77 | 351800 |
| 2024-05-14 | -42.69 | $45.33 | 379106 |
| 2024-05-13 | -34.82 | $45.53 | 375730 |
| 2024-05-10 | -35.57 | $45.48 | 337600 |
| 2024-05-09 | -32.20 | $45.60 | 573700 |
| 2024-05-08 | -39.01 | $45.12 | 574713 |
| 2024-05-07 | -21.99 | $46.32 | 874700 |
| 2024-05-06 | -11.68 | $44.45 | 457744 |
| 2024-05-03 | -18.73 | $44.16 | 305432 |
| 2024-05-02 | -7.14 | $43.94 | 477118 |
| 2024-05-01 | -31.43 | $42.98 | 439000 |
| 2024-04-30 | -49.21 | $42.42 | 544500 |
| 2024-04-29 | -21.27 | $43.30 | 459304 |
| 2024-04-26 | -23.81 | $43.22 | 326909 |
| 2024-04-25 | -37.46 | $42.79 | 563540 |
| 2024-04-24 | -22.54 | $43.26 | 924400 |
| 2024-04-23 | -20.95 | $43.31 | 372500 |
| 2024-04-22 | -32.70 | $42.94 | 592518 |
| 2024-04-19 | -46.03 | $42.52 | 615100 |
| 2024-04-18 | -51.11 | $42.36 | 851100 |
| 2024-04-17 | -46.35 | $42.13 | 1.1M |
| 2024-04-16 | -52.90 | $41.78 | 942800 |
| 2024-04-15 | -50.00 | $41.90 | 759800 |
| 2024-04-12 | -64.98 | $41.28 | 394401 |
| 2024-04-11 | -44.20 | $42.14 | 433400 |
| 2024-04-10 | -54.35 | $41.72 | 526000 |
| 2024-04-09 | -15.22 | $43.34 | 194900 |
| 2024-04-08 | -30.92 | $42.69 | 247646 |
| 2024-04-05 | -33.82 | $42.57 | 377114 |
| 2024-04-04 | -37.68 | $42.41 | 438919 |
| 2024-04-03 | -11.28 | $43.29 | 356028 |
| 2024-04-02 | -26.40 | $42.69 | 348200 |
| 2024-04-01 | -19.04 | $42.98 | 403200 |
| 2024-03-28 | -8.14 | $43.40 | 384200 |
| 2024-03-27 | -0.94 | $42.96 | 305500 |
| 2024-03-26 | -21.56 | $41.79 | 296820 |
| 2024-03-25 | -18.59 | $41.87 | 236044 |
| 2024-03-22 | -29.02 | $41.36 | 375800 |
| 2024-03-21 | -13.22 | $41.91 | 477626 |
| 2024-03-20 | -14.83 | $41.45 | 623466 |
| 2024-03-19 | -48.15 | $40.23 | 436208 |
| 2024-03-18 | -46.65 | $40.25 | 467033 |
| 2024-03-15 | -27.65 | $40.93 | 908500 |
| 2024-03-14 | -33.80 | $40.71 | 333644 |
| 2024-03-13 | -6.10 | $41.64 | 311203 |
| 2024-03-12 | -9.93 | $41.30 | 297800 |
| 2024-03-11 | -1.66 | $41.80 | 484949 |
| 2024-03-08 | -9.27 | $41.34 | 226600 |
| 2024-03-07 | -3.24 | $41.24 | 231600 |
| 2024-03-06 | -10.12 | $40.32 | 211700 |
| 2024-03-05 | -15.38 | $40.05 | 267840 |
| 2024-03-04 | -6.86 | $40.47 | 193525 |
| 2024-03-01 | -5.71 | $40.53 | 242400 |
| 2024-02-29 | -4.85 | $40.48 | 455512 |
| 2024-02-28 | -12.19 | $39.83 | 264000 |
| 2024-02-27 | -4.62 | $40.12 | 323027 |
| 2024-02-26 | -1.86 | $39.80 | 326600 |
| 2024-02-23 | -13.08 | $39.17 | 293600 |
| 2024-02-22 | -10.65 | $39.27 | 359238 |
| 2024-02-21 | -18.89 | $38.93 | 311900 |
| 2024-02-20 | -24.21 | $38.71 | 443826 |
| 2024-02-16 | -19.61 | $38.90 | 434700 |
| 2024-02-15 | -5.33 | $39.49 | 730632 |
| 2024-02-14 | -9.65 | $38.87 | 768019 |
| 2024-02-13 | -76.98 | $36.08 | 717247 |
| 2024-02-12 | -15.08 | $37.64 | 507546 |
| 2024-02-09 | -53.29 | $36.92 | 406514 |
| 2024-02-08 | -50.33 | $37.01 | 355000 |
| 2024-02-07 | -74.67 | $36.27 | 281849 |
| 2024-02-06 | -80.92 | $36.08 | 293122 |
| 2024-02-05 | -90.38 | $35.80 | 491400 |
| 2024-02-02 | -69.25 | $36.65 | 437000 |
| 2024-02-01 | -66.59 | $36.89 | 403403 |
| 2024-01-31 | -86.58 | $36.21 | 771503 |
| 2024-01-30 | -81.82 | $36.62 | 628800 |
| 2024-01-29 | -73.84 | $37.31 | 515200 |
| 2024-01-26 | -81.47 | $36.81 | 272700 |
| 2024-01-25 | -81.07 | $36.85 | 579431 |
| 2024-01-24 | -90.46 | $36.18 | 512705 |
| 2024-01-23 | -73.49 | $37.39 | 367240 |
| 2024-01-22 | -73.91 | $37.36 | 456216 |
| 2024-01-19 | -83.17 | $36.70 | 380400 |
| 2024-01-18 | -87.24 | $36.41 | 1.2M |
| 2024-01-17 | -92.33 | $36.73 | 281000 |
| 2024-01-16 | -93.77 | $37.06 | 385500 |
| 2024-01-12 | -95.75 | $37.45 | 259400 |
| 2024-01-11 | -69.61 | $37.82 | 317614 |
| 2024-01-10 | -65.41 | $38.11 | 335112 |
| 2024-01-09 | -69.32 | $37.84 | 656149 |
| 2024-01-08 | -59.04 | $38.55 | 571628 |
| 2024-01-05 | -61.23 | $38.16 | 686200 |
| 2024-01-04 | -51.95 | $38.77 | 444514 |
| 2024-01-03 | -39.65 | $39.45 | 599300 |
| 2024-01-02 | -18.83 | $41.12 | 530800 |
| 2023-12-29 | -12.27 | $41.57 | 614343 |
| 2023-12-28 | -3.70 | $42.31 | 589700 |
| 2023-12-27 | -3.24 | $42.35 | 671927 |
| 2023-12-26 | -3.19 | $42.07 | 598500 |
| 2023-12-22 | -3.04 | $41.17 | 346608 |
| 2023-12-21 | -9.75 | $40.41 | 393848 |
| 2023-12-20 | -19.09 | $39.73 | 431136 |
| 2023-12-19 | -2.03 | $40.61 | 479400 |
| 2023-12-18 | -13.43 | $39.32 | 547313 |
| 2023-12-15 | -10.27 | $39.52 | 1.3M |
| 2023-12-14 | -10.90 | $39.36 | 596439 |
| 2023-12-13 | -1.83 | $37.94 | 751039 |
| 2023-12-12 | -20.11 | $36.17 | 368942 |
| 2023-12-11 | -4.32 | $36.55 | 278200 |
| 2023-12-08 | -6.75 | $36.42 | 259100 |
| 2023-12-07 | -4.02 | $36.22 | 383825 |
| 2023-12-06 | -18.51 | $35.50 | 468016 |
| 2023-12-05 | -24.35 | $35.21 | 541114 |
| 2023-12-04 | -20.93 | $35.38 | 336036 |
| 2023-12-01 | -18.31 | $35.51 | 446800 |
| 2023-11-30 | -23.82 | $34.35 | 534802 |
| 2023-11-29 | -23.82 | $34.35 | 416242 |
| 2023-11-28 | -25.89 | $34.17 | 340211 |
| 2023-11-27 | -26.01 | $34.16 | 374122 |
| 2023-11-24 | -23.02 | $34.42 | 828128 |
| 2023-11-22 | -25.32 | $34.22 | 366703 |
| 2023-11-21 | -22.55 | $34.46 | 465433 |
| 2023-11-20 | -14.15 | $35.19 | 445800 |
| 2023-11-17 | -1.41 | $34.72 | 497436 |
| 2023-11-16 | -10.16 | $34.10 | 525227 |
| 2023-11-15 | -5.92 | $34.40 | 444235 |
| 2023-11-14 | -7.82 | $33.86 | 581800 |
| 2023-11-13 | -29.04 | $32.25 | 494439 |
| 2023-11-10 | -22.76 | $32.65 | 346129 |
| 2023-11-09 | -34.85 | $31.88 | 373400 |
| 2023-11-08 | -24.96 | $32.51 | 318536 |
| 2023-11-07 | -24.96 | $32.51 | 675129 |
| 2023-11-06 | -27.76 | $32.44 | 542900 |
| 2023-11-03 | -4.29 | $33.97 | 646143 |
| 2023-11-02 | -36.20 | $31.89 | 1.0M |
| 2023-11-01 | -84.68 | $31.45 | 393910 |
| 2023-10-31 | -84.10 | $31.62 | 254110 |
| 2023-10-30 | -86.82 | $31.53 | 277800 |
| 2023-10-27 | -95.63 | $31.18 | 293000 |
| 2023-10-26 | -93.58 | $31.52 | 297100 |
| 2023-10-25 | -98.14 | $31.30 | 384000 |
| 2023-10-24 | -92.27 | $31.98 | 439300 |
| 2023-10-23 | -97.50 | $31.75 | 555139 |
| 2023-10-20 | -97.57 | $32.03 | 525225 |
| 2023-10-19 | -94.66 | $32.18 | 474122 |
| 2023-10-18 | -99.24 | $32.39 | 348800 |
| 2023-10-17 | -77.80 | $33.69 | 801700 |
| 2023-10-16 | -89.81 | $33.07 | 337364 |
| 2023-10-13 | -93.18 | $32.91 | 322512 |
| 2023-10-12 | -98.32 | $32.62 | 371932 |
| 2023-10-11 | -78.01 | $34.06 | 390300 |
| 2023-10-10 | -86.88 | $33.56 | 535800 |
| 2023-10-09 | -95.92 | $33.05 | 319600 |
| 2023-10-06 | -90.43 | $33.64 | 767400 |
| 2023-10-05 | -94.42 | $33.72 | 407646 |
| 2023-10-04 | -92.62 | $34.57 | 498830 |
| 2023-10-03 | -94.88 | $34.49 | 525031 |
| 2023-10-02 | -92.75 | $34.79 | 455827 |
| 2023-09-29 | -88.14 | $35.32 | 327975 |
| 2023-09-28 | -84.24 | $35.57 | 323604 |
| 2023-09-27 | -92.04 | $35.07 | 341400 |
| 2023-09-26 | -99.06 | $34.65 | 315100 |
| 2023-09-25 | -88.36 | $35.73 | 282646 |
| 2023-09-22 | -99.11 | $35.43 | 298713 |
| 2023-09-21 | -95.78 | $35.75 | 343800 |
| 2023-09-20 | -99.77 | $36.58 | 258532 |
| 2023-09-19 | -90.91 | $37.17 | 309800 |
| 2023-09-18 | -75.65 | $37.49 | 303600 |
| 2023-09-15 | -57.83 | $38.31 | 1.5M |
| 2023-09-14 | -63.91 | $38.03 | 415300 |
| 2023-09-13 | -85.87 | $37.02 | 380424 |
| 2023-09-12 | -70.00 | $37.75 | 279337 |
| 2023-09-11 | -66.96 | $37.89 | 405400 |
| 2023-09-08 | -72.61 | $37.63 | 318800 |
| 2023-09-07 | -63.26 | $38.06 | 438200 |
| 2023-09-06 | -41.30 | $39.07 | 330800 |
| 2023-09-05 | -38.04 | $39.22 | 354541 |
| 2023-09-01 | -10.65 | $40.48 | 415025 |
| 2023-08-31 | -15.19 | $40.11 | 371600 |
| 2023-08-30 | -7.94 | $40.08 | 398100 |
| 2023-08-29 | -18.02 | $39.69 | 345034 |
| 2023-08-28 | -50.22 | $38.59 | 381408 |
| 2023-08-25 | -70.15 | $37.74 | 335915 |
| 2023-08-24 | -87.15 | $36.96 | 308100 |
| 2023-08-23 | -79.62 | $37.44 | 254200 |
| 2023-08-22 | -82.51 | $37.40 | 335000 |
| 2023-08-21 | -94.20 | $36.72 | 322000 |
| 2023-08-18 | -94.55 | $36.85 | 368600 |
| 2023-08-17 | -91.58 | $37.07 | 366908 |
| 2023-08-16 | -99.83 | $36.59 | 326424 |
| 2023-08-15 | -99.02 | $37.34 | 251544 |
| 2023-08-14 | -91.07 | $38.32 | 270132 |
| 2023-08-11 | -93.06 | $38.78 | 387500 |
| 2023-08-10 | -89.72 | $38.91 | 429500 |
| 2023-08-09 | -87.40 | $39.00 | 310600 |
| 2023-08-08 | -77.38 | $39.39 | 409801 |
| 2023-08-07 | -74.86 | $39.81 | 285300 |
| 2023-08-04 | -95.25 | $39.19 | 310241 |
| 2023-08-03 | -89.97 | $39.26 | 333300 |
| 2023-08-02 | -50.00 | $40.13 | 300745 |
| 2023-08-01 | -35.24 | $40.80 | 379800 |
| 2023-07-31 | -41.19 | $40.53 | 519519 |
| 2023-07-28 | -50.00 | $40.13 | 761100 |
| 2023-07-27 | -52.86 | $40.00 | 1.3M |
| 2023-07-26 | -11.89 | $41.86 | 718933 |
| 2023-07-25 | -14.54 | $41.74 | 627000 |
| 2023-07-24 | -23.74 | $40.88 | 525700 |
| 2023-07-21 | -22.47 | $40.93 | 484428 |
| 2023-07-20 | -18.43 | $41.09 | 650035 |
| 2023-07-19 | -1.66 | $41.42 | 565721 |
| 2023-07-18 | -23.03 | $40.60 | 693600 |
| 2023-07-17 | -32.87 | $40.25 | 394440 |
| 2023-07-14 | -30.34 | $40.34 | 746800 |
| 2023-07-13 | -1.12 | $41.38 | 484300 |
| 2023-07-12 | -11.82 | $40.92 | 582700 |
| 2023-07-11 | -31.70 | $40.23 | 530906 |
| 2023-07-10 | -29.11 | $40.32 | 501800 |
| 2023-07-07 | -31.41 | $40.24 | 575722 |
| 2023-07-06 | -75.50 | $38.71 | 552664 |
| 2023-07-05 | -60.95 | $39.27 | 411644 |
| 2023-07-03 | -6.80 | $41.10 | 316700 |
| 2023-06-30 | -2.91 | $40.90 | 563853 |
| 2023-06-29 | -12.71 | $40.39 | 569700 |
| 2023-06-28 | -28.60 | $39.64 | 265000 |
| 2023-06-27 | -33.26 | $39.42 | 328200 |
| 2023-06-26 | -36.23 | $39.28 | 444700 |
| 2023-06-23 | -49.79 | $38.64 | 2.6M |
| 2023-06-22 | -46.19 | $38.81 | 400400 |
| 2023-06-21 | -39.19 | $39.14 | 460600 |
| 2023-06-20 | -27.33 | $39.70 | 514337 |
| 2023-06-16 | -17.80 | $40.15 | 1.0M |
| 2023-06-15 | -15.68 | $40.25 | 448207 |
| 2023-06-14 | -22.03 | $39.95 | 633000 |
| 2023-06-13 | -12.08 | $40.42 | 457100 |
| 2023-06-12 | -33.90 | $39.39 | 383827 |
| 2023-06-09 | -36.65 | $39.26 | 382200 |
| 2023-06-08 | -25.21 | $39.80 | 664137 |
| 2023-06-07 | -9.53 | $40.54 | 485437 |
| 2023-06-06 | -14.03 | $40.07 | 595800 |
| 2023-06-05 | -29.16 | $38.87 | 420327 |
| 2023-06-02 | -13.62 | $39.44 | 386900 |
| 2023-06-01 | -77.37 | $36.76 | 340126 |
| 2023-05-31 | -83.70 | $36.50 | 567500 |
| 2023-05-30 | -56.93 | $37.60 | 369000 |
| 2023-05-26 | -45.99 | $38.05 | 234827 |
| 2023-05-25 | -53.77 | $37.73 | 316300 |
| 2023-05-24 | -34.79 | $38.51 | 358300 |
| 2023-05-23 | -25.30 | $38.90 | 238400 |
| 2023-05-22 | -12.66 | $39.28 | 254100 |
| 2023-05-19 | -19.59 | $38.95 | 385800 |
| 2023-05-18 | -5.93 | $39.48 | 335500 |
| 2023-05-17 | -13.24 | $39.50 | 482200 |
| 2023-05-16 | -36.82 | $38.73 | 355740 |
| 2023-05-15 | -34.19 | $39.41 | 283600 |
| 2023-05-12 | -48.71 | $38.62 | 346100 |
| 2023-05-11 | -48.53 | $38.63 | 410001 |
| 2023-05-10 | -46.88 | $38.72 | 513806 |
| 2023-05-09 | -58.02 | $38.21 | 402700 |
| 2023-05-08 | -48.50 | $38.75 | 297100 |
| 2023-05-05 | -53.09 | $38.49 | 413409 |
| 2023-05-04 | -79.37 | $37.00 | 513900 |
| 2023-05-03 | -79.65 | $37.86 | 606928 |
| 2023-05-02 | -73.52 | $38.14 | 524426 |
| 2023-05-01 | -62.35 | $38.76 | 429000 |
| 2023-04-28 | -67.49 | $38.51 | 451721 |
| 2023-04-27 | -80.45 | $37.88 | 228700 |
| 2023-04-26 | -97.09 | $37.12 | 298500 |
| 2023-04-25 | -99.53 | $37.58 | 273300 |
| 2023-04-24 | -73.09 | $39.40 | 170222 |
| 2023-04-21 | -56.93 | $39.08 | 255627 |
| 2023-04-20 | -48.95 | $39.46 | 280142 |
| 2023-04-19 | -31.30 | $40.30 | 432000 |
| 2023-04-18 | -28.57 | $40.43 | 406108 |
| 2023-04-17 | -23.74 | $40.66 | 216917 |
| 2023-04-14 | -31.09 | $40.31 | 330700 |
| 2023-04-13 | -24.58 | $40.62 | 431900 |
| 2023-04-12 | -33.27 | $40.14 | 369848 |
| 2023-04-11 | -24.19 | $40.59 | 545916 |
| 2023-04-10 | -30.44 | $40.28 | 489000 |
| 2023-04-06 | -40.73 | $39.77 | 393000 |
| 2023-04-05 | -50.35 | $39.66 | 323304 |
| 2023-04-04 | -45.66 | $39.96 | 451900 |
| 2023-04-03 | -32.79 | $40.99 | 455403 |
| 2023-03-31 | -42.27 | $41.16 | 532748 |
| 2023-03-30 | -54.99 | $40.39 | 370600 |
| 2023-03-29 | -58.03 | $40.15 | 619300 |
| 2023-03-28 | -66.88 | $39.45 | 479500 |
| 2023-03-27 | -75.22 | $38.79 | 280235 |
| 2023-03-24 | -76.61 | $38.68 | 437342 |
| 2023-03-23 | -85.08 | $38.01 | 411300 |
| 2023-03-22 | -83.69 | $38.12 | 538581 |
| 2023-03-21 | -67.00 | $39.44 | 450400 |
| 2023-03-20 | -76.11 | $38.72 | 483511 |
| 2023-03-17 | -84.96 | $38.02 | 1.9M |
| 2023-03-16 | -76.23 | $38.71 | 563874 |
| 2023-03-15 | -86.35 | $37.91 | 748139 |
| 2023-03-14 | -68.47 | $39.92 | 791507 |
| 2023-03-13 | -86.48 | $38.60 | 589600 |
| 2023-03-10 | -70.19 | $39.63 | 628100 |
| 2023-03-09 | -52.20 | $40.94 | 373600 |
| 2023-03-08 | -35.58 | $42.15 | 318600 |
| 2023-03-07 | -38.87 | $41.91 | 286947 |
| 2023-03-06 | -25.41 | $42.89 | 375220 |
| 2023-03-03 | -4.53 | $44.41 | 409849 |
| 2023-03-02 | -5.24 | $43.97 | 311121 |
| 2023-03-01 | -6.84 | $43.86 | 495424 |
| 2023-02-28 | -6.37 | $43.63 | 565148 |
| 2023-02-27 | -7.05 | $43.26 | 489300 |
| 2023-02-24 | -15.22 | $42.75 | 540707 |
| 2023-02-23 | -26.28 | $42.06 | 361800 |
| 2023-02-22 | -27.56 | $41.98 | 551039 |
| 2023-02-21 | -38.94 | $41.27 | 503208 |
| 2023-02-17 | -12.34 | $42.93 | 612100 |
| 2023-02-16 | -24.36 | $42.07 | 815100 |
| 2023-02-15 | -18.82 | $42.42 | 998536 |
| 2023-02-14 | -69.18 | $38.66 | 1.1M |
| 2023-02-13 | -65.15 | $38.89 | 494632 |
| 2023-02-10 | -82.84 | $37.88 | 464513 |
| 2023-02-09 | -76.18 | $38.26 | 346628 |
| 2023-02-08 | -49.56 | $39.78 | 314100 |
| 2023-02-07 | -29.95 | $40.90 | 356906 |
| 2023-02-06 | -38.35 | $40.42 | 358248 |
| 2023-02-03 | -20.17 | $41.39 | 505400 |
| 2023-02-02 | -0.13 | $42.60 | 436300 |
| 2023-02-01 | -8.14 | $41.15 | 306300 |
| 2023-01-31 | -1.00 | $40.52 | 463600 |
| 2023-01-30 | -7.56 | $39.52 | 295229 |
| 2023-01-27 | -1.59 | $39.84 | 184000 |
| 2023-01-26 | -1.45 | $39.58 | 269100 |
| 2023-01-25 | -5.81 | $39.08 | 298600 |
| 2023-01-24 | -4.32 | $39.18 | 323011 |
| 2023-01-23 | -1.28 | $39.38 | 407440 |
| 2023-01-20 | -11.51 | $38.59 | 318600 |
| 2023-01-19 | -30.50 | $37.27 | 513900 |
| 2023-01-18 | -22.01 | $37.86 | 274223 |
| 2023-01-17 | -17.55 | $38.17 | 290821 |
| 2023-01-13 | -11.51 | $38.59 | 345500 |
| 2023-01-12 | -18.13 | $38.13 | 854908 |
| 2023-01-11 | -12.23 | $38.54 | 378101 |
| 2023-01-10 | -0.82 | $38.47 | 433600 |
| 2023-01-09 | -11.18 | $37.84 | 804038 |
| 2023-01-06 | -3.21 | $37.87 | 611300 |
| 2023-01-05 | -15.83 | $35.95 | 765829 |
| 2023-01-04 | -23.02 | $35.65 | 668600 |
| 2023-01-03 | -63.31 | $33.97 | 628400 |
| 2022-12-30 | -68.35 | $33.76 | 417836 |
| 2022-12-29 | -60.91 | $34.07 | 436600 |
| 2022-12-28 | -92.09 | $32.77 | 559100 |
| 2022-12-27 | -67.63 | $33.79 | 353100 |
| 2022-12-23 | -69.30 | $33.72 | 250836 |
| 2022-12-22 | -88.25 | $32.93 | 678431 |
| 2022-12-21 | -54.92 | $34.32 | 459030 |
| 2022-12-20 | -70.35 | $33.24 | 454900 |
| 2022-12-19 | -80.24 | $32.59 | 496000 |
| 2022-12-16 | -62.67 | $33.47 | 2.2M |
| 2022-12-15 | -61.39 | $33.35 | 511300 |
| 2022-12-14 | -35.78 | $34.71 | 562205 |
| 2022-12-13 | -25.42 | $35.26 | 795532 |
| 2022-12-12 | -25.76 | $34.70 | 632310 |
| 2022-12-09 | -34.50 | $34.30 | 567825 |
| 2022-12-08 | -36.36 | $33.88 | 468246 |
| 2022-12-07 | -29.57 | $33.73 | 428906 |
| 2022-12-06 | -29.71 | $33.72 | 603300 |
| 2022-12-05 | -16.38 | $34.63 | 671372 |
| 2022-12-02 | -3.15 | $35.64 | 735600 |
| 2022-12-01 | -1.57 | $35.16 | 536309 |
| 2022-11-30 | -3.47 | $34.61 | 718826 |
| 2022-11-29 | -27.86 | $33.32 | 411500 |
| 2022-11-28 | -35.37 | $32.73 | 422600 |
| 2022-11-25 | -20.48 | $33.90 | 208421 |
| 2022-11-23 | -20.48 | $33.90 | 493700 |
| 2022-11-22 | -28.12 | $33.30 | 681200 |
| 2022-11-21 | -47.58 | $31.77 | 376313 |
| 2022-11-18 | -37.79 | $32.54 | 350300 |
| 2022-11-17 | -44.27 | $32.03 | 699100 |
| 2022-11-16 | -33.33 | $32.89 | 628921 |
| 2022-11-15 | -26.72 | $33.41 | 636100 |
| 2022-11-14 | -24.43 | $33.59 | 1.2M |
| 2022-11-11 | -25.57 | $33.50 | 1.0M |
| 2022-11-10 | -42.11 | $32.20 | 1.0M |
| 2022-11-09 | -82.70 | $29.01 | 665020 |
| 2022-11-08 | -78.63 | $29.33 | 634335 |
| 2022-11-07 | -78.75 | $29.32 | 1.0M |
| 2022-11-04 | -86.39 | $28.72 | 1.3M |
| 2022-11-03 | -94.53 | $28.08 | 1.5M |
| 2022-11-02 | -97.00 | $28.39 | 1.9M |
| 2022-11-01 | -8.01 | $34.99 | 486944 |
| 2022-10-31 | -6.34 | $34.49 | 515700 |
| 2022-10-28 | -4.11 | $34.62 | 547100 |
| 2022-10-27 | -11.82 | $34.17 | 368400 |
| 2022-10-26 | -11.34 | $34.18 | 411920 |
| 2022-10-25 | -14.60 | $33.99 | 639000 |
| 2022-10-24 | -31.79 | $32.99 | 393900 |
| 2022-10-21 | -30.41 | $33.07 | 396900 |
| 2022-10-20 | -44.85 | $32.23 | 534800 |
| 2022-10-19 | -41.54 | $32.89 | 448504 |
| 2022-10-18 | -40.87 | $33.91 | 620036 |
| 2022-10-17 | -51.75 | $33.01 | 738300 |
| 2022-10-14 | -72.83 | $31.43 | 813800 |
| 2022-10-13 | -80.05 | $30.79 | 1.2M |
| 2022-10-12 | -93.00 | $30.34 | 786700 |
| 2022-10-11 | -95.51 | $30.27 | 880900 |
| 2022-10-10 | -94.57 | $30.47 | 651329 |
| 2022-10-07 | -93.91 | $30.68 | 516300 |
| 2022-10-06 | -82.21 | $32.37 | 532827 |
| 2022-10-05 | -77.58 | $33.04 | 519100 |
| 2022-10-04 | -71.63 | $33.90 | 780949 |
| 2022-10-03 | -82.15 | $32.38 | 766048 |
| 2022-09-30 | -96.56 | $30.30 | 876503 |
| 2022-09-29 | -94.35 | $30.62 | 1.5M |
| 2022-09-28 | -90.09 | $31.56 | 1.2M |
| 2022-09-27 | -98.36 | $31.04 | 1.2M |
| 2022-09-26 | -98.51 | $32.93 | 652600 |
| 2022-09-23 | -95.31 | $33.99 | 578300 |
| 2022-09-22 | -96.72 | $35.29 | 518100 |
| 2022-09-21 | -99.49 | $35.47 | 836700 |
| 2022-09-20 | -90.72 | $36.73 | 459200 |
| 2022-09-19 | -80.65 | $37.88 | 576512 |
| 2022-09-16 | -90.82 | $36.78 | 2.2M |
| 2022-09-15 | -98.83 | $38.04 | 672100 |
| 2022-09-14 | -95.14 | $38.82 | 720100 |
| 2022-09-13 | -89.19 | $40.59 | 442700 |
| 2022-09-12 | -63.48 | $43.23 | 416200 |
| 2022-09-09 | -62.40 | $43.34 | 408800 |
| 2022-09-08 | -71.88 | $42.37 | 532549 |
| 2022-09-07 | -77.64 | $41.78 | 479600 |
| 2022-09-06 | -96.09 | $39.89 | 1.3M |
| 2022-09-02 | -95.23 | $42.75 | 515800 |
| 2022-09-01 | -88.13 | $43.27 | 353700 |
| 2022-08-31 | -81.60 | $43.83 | 316703 |
| 2022-08-30 | -70.66 | $44.19 | 248003 |
| 2022-08-29 | -69.01 | $44.32 | 240000 |
| 2022-08-26 | -60.33 | $45.00 | 203800 |
| 2022-08-25 | -33.67 | $47.09 | 226500 |
| 2022-08-24 | -48.98 | $45.89 | 281900 |
| 2022-08-23 | -42.50 | $46.19 | 324600 |
| 2022-08-22 | -47.54 | $45.77 | 672021 |
| 2022-08-19 | -25.09 | $47.64 | 272834 |
| 2022-08-18 | -20.53 | $48.02 | 252000 |
| 2022-08-17 | -24.73 | $47.67 | 303100 |
| 2022-08-16 | -2.40 | $49.53 | 352814 |
| 2022-08-15 | -5.76 | $49.22 | 441815 |
| 2022-08-12 | 0.00 | $48.95 | 944300 |
| 2022-08-11 | -19.92 | $44.97 | 586539 |
| 2022-08-10 | -4.26 | $45.76 | 524648 |
| 2022-08-09 | -10.12 | $44.07 | 451100 |
| 2022-08-08 | -10.42 | $44.05 | 483800 |
| 2022-08-05 | -7.18 | $43.55 | 424808 |
| 2022-08-04 | -12.41 | $43.13 | 413849 |
| 2022-08-03 | -15.73 | $42.94 | 254800 |
| 2022-08-02 | -28.14 | $42.05 | 279900 |
| 2022-08-01 | -13.48 | $42.93 | 336023 |
| 2022-07-29 | -10.22 | $43.15 | 346700 |
| 2022-07-28 | -11.26 | $43.08 | 445145 |
| 2022-07-27 | -9.19 | $43.22 | 505200 |
| 2022-07-26 | -33.78 | $41.56 | 562700 |
| 2022-07-25 | -2.67 | $43.66 | 444430 |
| 2022-07-22 | -9.33 | $43.02 | 246400 |
| 2022-07-21 | -0.82 | $43.13 | 261949 |
| 2022-07-20 | -6.73 | $42.77 | 264300 |
| 2022-07-19 | -3.39 | $42.79 | 333916 |
| 2022-07-18 | -41.36 | $40.55 | 290823 |
| 2022-07-15 | -49.45 | $40.28 | 326300 |
| 2022-07-14 | -75.52 | $39.11 | 298200 |
| 2022-07-13 | -74.18 | $39.22 | 290048 |
| 2022-07-12 | -74.97 | $39.25 | 281300 |
| 2022-07-11 | -83.37 | $39.11 | 286100 |
| 2022-07-08 | -84.31 | $39.20 | 461500 |
| 2022-07-07 | -82.57 | $39.68 | 523200 |
| 2022-07-06 | -92.34 | $38.26 | 450023 |
| 2022-07-05 | -90.90 | $38.48 | 505000 |
| 2022-07-01 | -96.48 | $39.22 | 485001 |
| 2022-06-30 | -92.55 | $40.08 | 645431 |
| 2022-06-29 | -92.13 | $40.66 | 577500 |
| 2022-06-28 | -91.04 | $41.20 | 715837 |
| 2022-06-27 | -86.39 | $41.77 | 494300 |
| 2022-06-24 | -76.53 | $42.98 | 2.9M |
| 2022-06-23 | -96.58 | $40.52 | 739000 |
| 2022-06-22 | -92.90 | $40.98 | 528900 |
| 2022-06-21 | -92.09 | $41.08 | 519200 |
| 2022-06-17 | -93.64 | $40.89 | 749707 |
| 2022-06-16 | -98.53 | $40.29 | 715000 |
| 2022-06-15 | -88.90 | $44.52 | 335437 |
| 2022-06-14 | -93.62 | $44.45 | 335300 |
| 2022-06-13 | -92.78 | $44.92 | 393800 |
| 2022-06-10 | -77.99 | $47.16 | 300100 |
| 2022-06-09 | -27.74 | $50.27 | 247500 |
| 2022-06-08 | -22.46 | $50.67 | 216049 |
| 2022-06-07 | -0.66 | $52.32 | 276800 |
| 2022-06-06 | -5.58 | $51.40 | 361600 |
| 2022-06-03 | -5.43 | $50.89 | 262244 |
| 2022-06-02 | -6.73 | $51.18 | 254900 |
| 2022-06-01 | -46.48 | $48.68 | 227700 |
| 2022-05-31 | -39.31 | $49.20 | 360412 |
| 2022-05-27 | -32.14 | $49.72 | 320900 |
| 2022-05-26 | -43.59 | $48.89 | 483000 |
| 2022-05-25 | -54.34 | $48.11 | 400330 |
| 2022-05-24 | -70.62 | $46.93 | 471500 |
| 2022-05-23 | -63.20 | $47.70 | 416307 |
| 2022-05-20 | -76.52 | $46.65 | 333538 |
| 2022-05-19 | -72.72 | $46.95 | 390200 |
| 2022-05-18 | -75.83 | $47.21 | 452647 |
| 2022-05-17 | -65.60 | $48.23 | 240900 |
| 2022-05-16 | -83.25 | $46.47 | 285600 |
| 2022-05-13 | -78.64 | $46.93 | 295500 |
| 2022-05-12 | -87.46 | $46.05 | 519300 |
| 2022-05-11 | -98.90 | $45.78 | 587300 |
| 2022-05-10 | -91.94 | $46.67 | 369130 |
| 2022-05-09 | -74.16 | $47.71 | 315016 |
| 2022-05-06 | -63.24 | $48.75 | 402700 |
| 2022-05-05 | -48.35 | $49.92 | 334520 |
| 2022-05-04 | -28.61 | $51.90 | 330900 |
| 2022-05-03 | -48.55 | $49.90 | 275900 |
| 2022-05-02 | -56.23 | $49.13 | 428743 |
| 2022-04-29 | -55.13 | $49.24 | 491603 |
| 2022-04-28 | -43.47 | $50.41 | 322036 |
| 2022-04-27 | -47.26 | $50.03 | 442618 |
| 2022-04-26 | -46.56 | $50.10 | 583536 |
| 2022-04-25 | -30.21 | $51.74 | 597444 |
| 2022-04-22 | -31.80 | $51.58 | 664600 |
| 2022-04-21 | -16.25 | $53.14 | 639831 |
| 2022-04-20 | -0.66 | $53.76 | 1.2M |
| 2022-04-19 | -58.95 | $47.88 | 363300 |
| 2022-04-18 | -74.12 | $46.72 | 241800 |
| 2022-04-14 | -76.34 | $46.55 | 265002 |
| 2022-04-13 | -70.20 | $47.02 | 246100 |
| 2022-04-12 | -81.70 | $46.14 | 268325 |
| 2022-04-11 | -83.53 | $46.00 | 365421 |
| 2022-04-08 | -92.16 | $45.34 | 318600 |
| 2022-04-07 | -84.84 | $45.90 | 485000 |
| 2022-04-06 | -96.80 | $46.04 | 533200 |
| 2022-04-05 | -86.64 | $47.59 | 338800 |
| 2022-04-04 | -65.27 | $48.50 | 446600 |
| 2022-04-01 | -62.08 | $48.69 | 551342 |
| 2022-03-31 | -73.66 | $48.00 | 681533 |
| 2022-03-30 | -54.25 | $49.39 | 457800 |
| 2022-03-29 | -32.15 | $50.82 | 646120 |
| 2022-03-28 | -60.28 | $49.00 | 436005 |
| 2022-03-25 | -55.82 | $49.39 | 436700 |
| 2022-03-24 | -52.09 | $49.64 | 353200 |
| 2022-03-23 | -50.75 | $49.73 | 323045 |
| 2022-03-22 | -33.58 | $50.88 | 728300 |
| 2022-03-21 | -29.55 | $51.15 | 568400 |
| 2022-03-18 | -38.05 | $51.20 | 1.1M |
| 2022-03-17 | -34.39 | $51.60 | 373539 |
| 2022-03-16 | -51.35 | $50.77 | 445821 |
| 2022-03-15 | -75.92 | $48.60 | 419400 |
| 2022-03-14 | -77.91 | $48.42 | 410200 |
| 2022-03-11 | -72.36 | $48.92 | 321716 |
| 2022-03-10 | -70.59 | $49.08 | 255949 |
| 2022-03-09 | -68.59 | $49.26 | 408200 |
| 2022-03-08 | -97.56 | $46.65 | 476412 |
| 2022-03-07 | -99.41 | $46.99 | 387938 |
| 2022-03-04 | -68.59 | $50.22 | 417000 |
| 2022-03-03 | -47.31 | $51.84 | 296900 |
| 2022-03-02 | -43.50 | $52.13 | 394023 |
| 2022-03-01 | -67.28 | $50.32 | 592629 |
| 2022-02-28 | -40.08 | $52.39 | 480700 |
| 2022-02-25 | -33.11 | $52.92 | 314932 |
| 2022-02-24 | -67.28 | $50.32 | 449022 |
| 2022-02-23 | -56.11 | $51.17 | 240639 |
| 2022-02-22 | -40.08 | $52.39 | 452100 |
| 2022-02-18 | -37.98 | $52.55 | 385200 |
| 2022-02-17 | -21.03 | $53.84 | 274538 |
| 2022-02-16 | -5.65 | $55.01 | 273528 |
| 2022-02-15 | -2.37 | $55.26 | 510800 |
| 2022-02-14 | -30.49 | $52.64 | 595233 |
| 2022-02-11 | -35.44 | $52.64 | 522424 |
| 2022-02-10 | -45.29 | $52.42 | 685022 |
| 2022-02-09 | -40.30 | $53.03 | 680125 |
| 2022-02-08 | -64.29 | $50.94 | 740300 |
| 2022-02-07 | -89.32 | $48.76 | 533929 |
| 2022-02-04 | -94.95 | $48.27 | 382102 |
| 2022-02-03 | -83.28 | $49.34 | 241811 |
| 2022-02-02 | -73.91 | $50.64 | 353000 |
| 2022-02-01 | -74.09 | $50.62 | 425547 |
| 2022-01-31 | -81.99 | $49.77 | 722000 |
| 2022-01-28 | -84.96 | $49.45 | 352528 |
| 2022-01-27 | -91.17 | $49.93 | 395900 |
| 2022-01-26 | -81.07 | $50.89 | 358525 |
| 2022-01-25 | -77.50 | $51.23 | 367500 |
| 2022-01-24 | -70.77 | $51.87 | 525300 |
| 2022-01-21 | -99.75 | $50.64 | 345747 |
| 2022-01-20 | -99.13 | $51.73 | 417213 |
| 2022-01-19 | -85.57 | $52.85 | 379700 |
| 2022-01-18 | -54.77 | $54.01 | 305400 |
| 2022-01-14 | -43.79 | $54.93 | 250318 |
| 2022-01-13 | -43.20 | $54.98 | 495900 |
| 2022-01-12 | -40.45 | $55.21 | 436928 |
| 2022-01-11 | -37.23 | $55.48 | 310032 |
| 2022-01-10 | -46.90 | $54.67 | 329416 |
| 2022-01-07 | -30.55 | $56.04 | 363000 |
| 2022-01-06 | -28.52 | $56.21 | 264835 |
| 2022-01-05 | -29.12 | $56.16 | 374032 |
| 2022-01-04 | -9.91 | $57.58 | 329800 |
| 2022-01-03 | -23.01 | $56.51 | 575532 |
| 2021-12-31 | -29.87 | $55.95 | 309644 |
| 2021-12-30 | -32.56 | $55.73 | 261200 |
| 2021-12-29 | -17.87 | $56.93 | 336400 |
| 2021-12-28 | -26.56 | $56.22 | 331723 |
| 2021-12-27 | -29.14 | $56.08 | 381542 |
| 2021-12-23 | -45.10 | $54.76 | 188300 |
| 2021-12-22 | -57.59 | $54.41 | 285700 |
| 2021-12-21 | -66.41 | $53.65 | 369741 |
| 2021-12-20 | -86.72 | $51.62 | 520200 |
| 2021-12-17 | -91.09 | $52.99 | 2.0M |
| 2021-12-16 | -93.17 | $52.87 | 877600 |
| 2021-12-15 | -85.36 | $53.59 | 745400 |
| 2021-12-14 | -94.59 | $53.59 | 908100 |
| 2021-12-13 | -99.10 | $53.73 | 451000 |
| 2021-12-10 | -80.48 | $55.77 | 540800 |
| 2021-12-09 | -90.24 | $55.08 | 474900 |
| 2021-12-08 | -72.42 | $56.34 | 869200 |
| 2021-12-07 | -65.49 | $56.83 | 627938 |
| 2021-12-06 | -64.36 | $56.91 | 598800 |
| 2021-12-03 | -77.09 | $56.01 | 398550 |
| 2021-12-02 | -61.95 | $57.08 | 514027 |
| 2021-12-01 | -99.72 | $54.41 | 441900 |
| 2021-11-30 | -94.30 | $55.01 | 452268 |
| 2021-11-29 | -53.89 | $57.44 | 363843 |
| 2021-11-26 | -52.59 | $57.40 | 261500 |
| 2021-11-24 | -24.15 | $59.41 | 245232 |
| 2021-11-23 | -16.14 | $60.09 | 360638 |
| 2021-11-22 | -20.38 | $59.73 | 295216 |
| 2021-11-19 | -16.96 | $60.02 | 273020 |
| 2021-11-18 | -6.86 | $60.85 | 456300 |
| 2021-11-17 | -2.32 | $60.92 | 347600 |
| 2021-11-16 | -1.01 | $60.91 | 369700 |
| 2021-11-15 | -5.30 | $59.58 | 307000 |
| 2021-11-12 | -9.30 | $59.17 | 292331 |
| 2021-11-11 | -1.22 | $59.09 | 265220 |
| 2021-11-10 | -11.38 | $57.95 | 449417 |
| 2021-11-09 | -1.28 | $58.91 | 405614 |
| 2021-11-08 | -4.29 | $58.53 | 359500 |
| 2021-11-05 | -7.98 | $57.87 | 341725 |
| 2021-11-04 | -0.39 | $57.48 | 372533 |
| 2021-11-03 | -7.99 | $55.66 | 397622 |
| 2021-11-02 | -13.30 | $54.99 | 490513 |
| 2021-11-01 | -8.64 | $55.23 | 536300 |
| 2021-10-29 | -21.91 | $53.88 | 608100 |
| 2021-10-28 | -10.45 | $55.00 | 404541 |
| 2021-10-27 | -24.67 | $53.49 | 492200 |
| 2021-10-26 | -1.51 | $55.95 | 466607 |
| 2021-10-25 | -0.29 | $55.75 | 423031 |
| 2021-10-22 | -3.28 | $53.46 | 321100 |
| 2021-10-21 | -0.98 | $52.55 | 303900 |
| 2021-10-20 | -0.29 | $52.31 | 271637 |
| 2021-10-19 | -8.39 | $51.15 | 335100 |
| 2021-10-18 | -9.69 | $51.01 | 295337 |
| 2021-10-15 | -6.85 | $51.17 | 430126 |
| 2021-10-14 | -1.00 | $49.66 | 230429 |
| 2021-10-13 | -15.49 | $48.11 | 149700 |
| 2021-10-12 | -15.49 | $48.11 | 203300 |
| 2021-10-11 | -18.93 | $47.93 | 143500 |
| 2021-10-08 | -14.72 | $48.15 | 168900 |
| 2021-10-07 | -11.49 | $48.31 | 328300 |
| 2021-10-06 | -32.21 | $47.12 | 286800 |
| 2021-10-05 | -13.64 | $48.06 | 282800 |
| 2021-10-04 | -41.12 | $47.17 | 336900 |
| 2021-10-01 | -49.70 | $47.01 | 427500 |
| 2021-09-30 | -62.95 | $46.35 | 439000 |
| 2021-09-29 | -56.99 | $47.29 | 227122 |
| 2021-09-28 | -60.81 | $47.08 | 302908 |
| 2021-09-27 | -55.42 | $47.76 | 372600 |
| 2021-09-24 | -67.36 | $46.67 | 202444 |
| 2021-09-23 | -64.29 | $46.95 | 296900 |
| 2021-09-22 | -80.07 | $45.51 | 308800 |
| 2021-09-21 | -90.69 | $44.54 | 299400 |
| 2021-09-20 | -85.21 | $45.04 | 382700 |
| 2021-09-17 | -91.50 | $45.82 | 1.3M |
| 2021-09-16 | -91.12 | $46.97 | 319000 |
| 2021-09-15 | -84.22 | $47.75 | 302527 |
| 2021-09-14 | -96.84 | $46.99 | 270046 |
| 2021-09-13 | -86.07 | $47.69 | 186647 |
| 2021-09-10 | -92.95 | $47.28 | 264800 |
| 2021-09-09 | -83.72 | $47.83 | 363816 |
| 2021-09-08 | -91.44 | $47.37 | 388340 |
| 2021-09-07 | -79.42 | $48.46 | 251200 |
| 2021-09-03 | -55.26 | $49.67 | 227100 |
| 2021-09-02 | -47.19 | $50.13 | 342800 |
| 2021-09-01 | -36.24 | $50.49 | 368700 |
| 2021-08-31 | -10.91 | $52.09 | 324800 |
| 2021-08-30 | -9.57 | $52.18 | 276306 |
| 2021-08-27 | -4.65 | $52.49 | 426828 |
| 2021-08-26 | -4.65 | $50.85 | 425700 |
| 2021-08-25 | -10.17 | $50.46 | 260600 |
| 2021-08-24 | -4.68 | $50.00 | 215622 |
| 2021-08-23 | -15.71 | $49.51 | 246718 |
| 2021-08-20 | -39.90 | $48.54 | 276200 |
| 2021-08-19 | -63.59 | $47.59 | 468443 |
| 2021-08-18 | -17.71 | $49.43 | 468603 |
| 2021-08-17 | -21.61 | $49.14 | 417300 |
| 2021-08-16 | -9.53 | $49.48 | 347553 |
| 2021-08-13 | -1.31 | $49.90 | 234000 |
| 2021-08-12 | -6.29 | $49.38 | 314716 |
| 2021-08-11 | -15.32 | $48.92 | 277400 |
| 2021-08-10 | -24.95 | $48.43 | 226034 |
| 2021-08-09 | -44.20 | $47.45 | 169041 |
| 2021-08-06 | -35.36 | $47.90 | 216200 |
| 2021-08-05 | -56.78 | $46.81 | 239500 |
| 2021-08-04 | -69.55 | $46.16 | 268448 |
| 2021-08-03 | -32.81 | $48.03 | 324934 |
| 2021-08-02 | -44.40 | $47.44 | 317329 |
| 2021-07-30 | -19.38 | $48.52 | 488800 |
| 2021-07-29 | -19.41 | $48.72 | 362927 |
| 2021-07-28 | -34.71 | $47.94 | 447327 |
| 2021-07-27 | -36.47 | $47.85 | 253100 |
| 2021-07-26 | -31.76 | $48.09 | 375800 |
| 2021-07-23 | -36.74 | $47.95 | 203800 |
| 2021-07-22 | -51.70 | $47.16 | 370341 |
| 2021-07-21 | -50.00 | $47.25 | 542814 |
| 2021-07-20 | -63.07 | $46.56 | 493000 |
| 2021-07-19 | -91.48 | $45.06 | 376008 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
9.70
2026-07-16
Close Price
$38.07
Vol: 905557
Average Directional Index - Detailed Analysis
Minimum
7.46
Average
19.61
Maximum
45.03
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 9.70 | $38.07 | 905557 |
| 2026-07-15 | 9.88 | $35.86 | 523600 |
| 2026-07-14 | 10.00 | $35.81 | 549000 |
| 2026-07-13 | 10.08 | $35.57 | 538700 |
| 2026-07-10 | 10.19 | $36.03 | 849048 |
| 2026-07-09 | 10.58 | $35.98 | 678011 |
| 2026-07-08 | 10.82 | $35.73 | 1.3M |
| 2026-07-07 | 11.09 | $38.10 | 1.4M |
| 2026-07-06 | 10.56 | $38.89 | 1.5M |
| 2026-07-02 | 10.12 | $37.31 | 713836 |
| 2026-07-01 | 10.31 | $36.82 | 839900 |
| 2026-06-30 | 10.46 | $36.96 | 798311 |
| 2026-06-29 | 10.81 | $36.84 | 1.1M |
| 2026-06-26 | 11.18 | $37.91 | 3.0M |
| 2026-06-25 | 11.44 | $37.00 | 1.3M |
| 2026-06-24 | 11.88 | $36.82 | 993500 |
| 2026-06-23 | 12.35 | $35.77 | 786800 |
| 2026-06-22 | 12.99 | $37.28 | 919504 |
| 2026-06-18 | 13.17 | $37.66 | 1.4M |
| 2026-06-17 | 13.42 | $36.86 | 929099 |
| 2026-06-16 | 13.59 | $37.67 | 976343 |
| 2026-06-15 | 13.39 | $37.54 | 1.1M |
| 2026-06-12 | 13.18 | $37.76 | 1.0M |
| 2026-06-11 | 13.23 | $36.52 | 917108 |
| 2026-06-10 | 13.87 | $34.97 | 993100 |
| 2026-06-09 | 14.23 | $35.45 | 844400 |
| 2026-06-08 | 14.65 | $34.49 | 1.1M |
| 2026-06-05 | 14.36 | $33.94 | 487504 |
| 2026-06-04 | 14.17 | $34.14 | 578327 |
| 2026-06-03 | 13.96 | $34.50 | 637500 |
| 2026-06-02 | 13.99 | $35.21 | 494705 |
| 2026-06-01 | 13.93 | $34.61 | 825700 |
| 2026-05-29 | 13.77 | $35.42 | 619612 |
| 2026-05-28 | 14.30 | $36.18 | 594200 |
| 2026-05-27 | 14.85 | $36.23 | 635516 |
| 2026-05-26 | 15.61 | $35.29 | 1.3M |
| 2026-05-22 | 16.09 | $34.31 | 625800 |
| 2026-05-21 | 15.99 | $34.12 | 730700 |
| 2026-05-20 | 15.78 | $33.82 | 687800 |
| 2026-05-19 | 15.35 | $32.64 | 786927 |
| 2026-05-18 | 14.52 | $33.55 | 916300 |
| 2026-05-15 | 14.06 | $33.77 | 646845 |
| 2026-05-14 | 13.60 | $34.76 | 1.2M |
| 2026-05-13 | 13.34 | $34.33 | 1.3M |
| 2026-05-12 | 13.09 | $35.26 | 625334 |
| 2026-05-11 | 12.99 | $35.99 | 806000 |
| 2026-05-08 | 13.34 | $36.89 | 992000 |
| 2026-05-07 | 13.71 | $36.52 | 761200 |
| 2026-05-06 | 14.34 | $37.84 | 766700 |
| 2026-05-05 | 14.42 | $37.15 | 781502 |
| 2026-05-04 | 15.00 | $35.61 | 609375 |
| 2026-05-01 | 15.69 | $36.76 | 452700 |
| 2026-04-30 | 15.95 | $37.08 | 511715 |
| 2026-04-29 | 16.26 | $36.18 | 333600 |
| 2026-04-28 | 16.86 | $36.87 | 338102 |
| 2026-04-27 | 17.19 | $37.16 | 438500 |
| 2026-04-24 | 17.66 | $37.56 | 387245 |
| 2026-04-23 | 18.06 | $37.09 | 406000 |
| 2026-04-22 | 18.56 | $37.25 | 445800 |
| 2026-04-21 | 18.79 | $38.08 | 476546 |
| 2026-04-20 | 18.91 | $38.50 | 338725 |
| 2026-04-17 | 18.66 | $38.55 | 575145 |
| 2026-04-16 | 18.40 | $37.63 | 640327 |
| 2026-04-15 | 18.54 | $37.51 | 682900 |
| 2026-04-14 | 18.71 | $37.92 | 489600 |
| 2026-04-13 | 18.89 | $37.79 | 459031 |
| 2026-04-10 | 19.08 | $38.21 | 589846 |
| 2026-04-09 | 19.42 | $37.45 | 399317 |
| 2026-04-08 | 20.04 | $37.05 | 787808 |
| 2026-04-07 | 20.80 | $34.72 | 667500 |
| 2026-04-06 | 21.30 | $34.72 | 697014 |
| 2026-04-02 | 21.83 | $35.07 | 588400 |
| 2026-04-01 | 22.71 | $36.40 | 654022 |
| 2026-03-31 | 23.65 | $36.30 | 614700 |
| 2026-03-30 | 24.84 | $35.54 | 870436 |
| 2026-03-27 | 26.00 | $35.55 | 670437 |
| 2026-03-26 | 27.34 | $36.23 | 892000 |
| 2026-03-25 | 28.66 | $36.27 | 1.3M |
| 2026-03-24 | 30.17 | $34.32 | 678236 |
| 2026-03-23 | 31.00 | $33.46 | 859300 |
| 2026-03-20 | 31.55 | $31.91 | 1.6M |
| 2026-03-19 | 31.25 | $32.04 | 1.6M |
| 2026-03-18 | 30.93 | $32.91 | 857400 |
| 2026-03-17 | 30.96 | $34.09 | 748200 |
| 2026-03-16 | 31.35 | $34.35 | 763008 |
| 2026-03-13 | 31.68 | $34.28 | 766200 |
| 2026-03-12 | 32.03 | $34.53 | 766846 |
| 2026-03-11 | 32.45 | $35.45 | 528460 |
| 2026-03-10 | 33.13 | $35.95 | 477813 |
| 2026-03-09 | 34.09 | $36.62 | 757035 |
| 2026-03-06 | 34.84 | $36.59 | 879172 |
| 2026-03-05 | 36.01 | $39.04 | 792229 |
| 2026-03-04 | 37.46 | $39.90 | 666839 |
| 2026-03-03 | 38.81 | $40.05 | 570500 |
| 2026-03-02 | 40.24 | $40.88 | 614416 |
| 2026-02-27 | 41.48 | $41.07 | 818000 |
| 2026-02-26 | 42.41 | $41.11 | 901046 |
| 2026-02-25 | 43.02 | $41.66 | 712028 |
| 2026-02-24 | 43.39 | $42.30 | 552330 |
| 2026-02-23 | 43.13 | $42.11 | 771300 |
| 2026-02-20 | 43.10 | $42.57 | 604707 |
| 2026-02-19 | 42.43 | $42.51 | 710443 |
| 2026-02-18 | 41.72 | $43.28 | 929700 |
| 2026-02-17 | 40.27 | $43.04 | 943300 |
| 2026-02-13 | 38.84 | $42.75 | 1.2M |
| 2026-02-12 | 37.25 | $41.84 | 1.9M |
| 2026-02-11 | 35.58 | $40.87 | 1.3M |
| 2026-02-10 | 34.56 | $40.08 | 595026 |
| 2026-02-09 | 33.66 | $39.01 | 552947 |
| 2026-02-06 | 33.10 | $38.76 | 795805 |
| 2026-02-05 | 32.32 | $38.31 | 718600 |
| 2026-02-04 | 31.50 | $39.22 | 949521 |
| 2026-02-03 | 30.65 | $37.40 | 796888 |
| 2026-02-02 | 30.26 | $36.55 | 844210 |
| 2026-01-30 | 30.21 | $36.15 | 2.6M |
| 2026-01-29 | 30.52 | $36.01 | 1.0M |
| 2026-01-28 | 30.85 | $36.16 | 934600 |
| 2026-01-27 | 30.75 | $36.71 | 650400 |
| 2026-01-26 | 30.10 | $36.95 | 1.0M |
| 2026-01-23 | 29.43 | $37.40 | 801200 |
| 2026-01-22 | 28.10 | $37.64 | 905033 |
| 2026-01-21 | 26.64 | $36.86 | 816300 |
| 2026-01-20 | 25.31 | $35.76 | 1.3M |
| 2026-01-16 | 24.28 | $35.65 | 1.2M |
| 2026-01-15 | 22.72 | $36.00 | 1.2M |
| 2026-01-14 | 21.08 | $34.98 | 668112 |
| 2026-01-13 | 19.66 | $34.68 | 565221 |
| 2026-01-12 | 18.46 | $34.34 | 633100 |
| 2026-01-09 | 17.21 | $34.29 | 919742 |
| 2026-01-08 | 15.94 | $33.01 | 841400 |
| 2026-01-07 | 15.20 | $32.25 | 465900 |
| 2026-01-06 | 14.51 | $32.99 | 914700 |
| 2026-01-05 | 13.89 | $31.95 | 845000 |
| 2026-01-02 | 13.58 | $31.71 | 956915 |
| 2025-12-31 | 13.75 | $31.24 | 528015 |
| 2025-12-30 | 14.25 | $31.50 | 441727 |
| 2025-12-29 | 14.47 | $31.62 | 390546 |
| 2025-12-26 | 14.64 | $31.77 | 487000 |
| 2025-12-24 | 14.82 | $31.36 | 242149 |
| 2025-12-23 | 15.28 | $31.18 | 1.1M |
| 2025-12-22 | 15.75 | $31.34 | 577318 |
| 2025-12-19 | 16.17 | $31.09 | 1.7M |
| 2025-12-18 | 16.96 | $31.10 | 1.0M |
| 2025-12-17 | 17.79 | $30.77 | 890213 |
| 2025-12-16 | 18.64 | $30.50 | 856141 |
| 2025-12-15 | 19.29 | $30.48 | 1.1M |
| 2025-12-12 | 20.05 | $30.96 | 682200 |
| 2025-12-11 | 21.06 | $31.51 | 732011 |
| 2025-12-10 | 21.87 | $31.12 | 1.6M |
| 2025-12-09 | 23.01 | $30.25 | 560742 |
| 2025-12-08 | 23.78 | $29.98 | 791100 |
| 2025-12-05 | 24.64 | $30.69 | 624400 |
| 2025-12-04 | 25.86 | $30.94 | 548521 |
| 2025-12-03 | 27.13 | $31.31 | 766700 |
| 2025-12-02 | 28.47 | $30.19 | 640900 |
| 2025-12-01 | 29.31 | $30.61 | 526300 |
| 2025-11-28 | 30.36 | $30.59 | 197200 |
| 2025-11-26 | 31.26 | $30.37 | 518500 |
| 2025-11-25 | 32.10 | $30.28 | 614022 |
| 2025-11-24 | 32.97 | $29.29 | 639521 |
| 2025-11-21 | 32.83 | $29.29 | 834500 |
| 2025-11-20 | 32.68 | $27.48 | 907465 |
| 2025-11-19 | 31.74 | $28.16 | 975000 |
| 2025-11-18 | 30.87 | $28.31 | 946629 |
| 2025-11-17 | 29.95 | $28.24 | 758100 |
| 2025-11-14 | 29.16 | $29.29 | 1.1M |
| 2025-11-13 | 28.68 | $30.15 | 875544 |
| 2025-11-12 | 28.26 | $29.46 | 807800 |
| 2025-11-11 | 27.38 | $29.81 | 584646 |
| 2025-11-10 | 26.11 | $29.63 | 734300 |
| 2025-11-07 | 24.77 | $29.70 | 840200 |
| 2025-11-06 | 23.55 | $30.17 | 688800 |
| 2025-11-05 | 22.51 | $31.29 | 1.8M |
| 2025-11-04 | 21.42 | $31.29 | 957800 |
| 2025-11-03 | 21.07 | $32.08 | 638400 |
| 2025-10-31 | 20.72 | $32.07 | 537932 |
| 2025-10-30 | 20.37 | $31.53 | 564100 |
| 2025-10-29 | 20.24 | $31.89 | 537800 |
| 2025-10-28 | 20.32 | $32.60 | 482700 |
| 2025-10-27 | 20.83 | $32.65 | 357433 |
| 2025-10-24 | 21.54 | $32.63 | 463442 |
| 2025-10-23 | 22.31 | $32.54 | 545100 |
| 2025-10-22 | 22.77 | $31.80 | 333843 |
| 2025-10-21 | 22.94 | $32.09 | 391700 |
| 2025-10-20 | 23.15 | $31.93 | 369100 |
| 2025-10-17 | 23.09 | $31.36 | 367300 |
| 2025-10-16 | 22.56 | $31.17 | 522000 |
| 2025-10-15 | 22.00 | $31.21 | 598300 |
| 2025-10-14 | 21.46 | $31.25 | 641436 |
| 2025-10-13 | 20.89 | $31.04 | 429411 |
| 2025-10-10 | 19.77 | $30.37 | 486500 |
| 2025-10-09 | 18.59 | $31.62 | 510000 |
| 2025-10-08 | 17.83 | $32.10 | 333465 |
| 2025-10-07 | 17.13 | $31.97 | 484700 |
| 2025-10-06 | 16.47 | $32.56 | 559420 |
| 2025-10-03 | 15.94 | $32.79 | 389625 |
| 2025-10-02 | 15.53 | $32.58 | 513227 |
| 2025-10-01 | 14.78 | $32.05 | 437749 |
| 2025-09-30 | 14.01 | $32.95 | 731100 |
| 2025-09-29 | 13.25 | $32.60 | 531400 |
| 2025-09-26 | 12.55 | $32.84 | 747235 |
| 2025-09-25 | 11.88 | $32.56 | 568844 |
| 2025-09-24 | 11.19 | $33.73 | 562243 |
| 2025-09-23 | 10.94 | $34.39 | 536800 |
| 2025-09-22 | 10.93 | $34.74 | 515900 |
| 2025-09-19 | 11.20 | $35.14 | 1.2M |
| 2025-09-18 | 11.70 | $36.33 | 603133 |
| 2025-09-17 | 11.93 | $35.89 | 684408 |
| 2025-09-16 | 12.17 | $35.77 | 437170 |
| 2025-09-15 | 12.76 | $35.85 | 387400 |
| 2025-09-12 | 13.39 | $36.20 | 458100 |
| 2025-09-11 | 13.87 | $37.59 | 422000 |
| 2025-09-10 | 14.03 | $36.48 | 347727 |
| 2025-09-09 | 14.42 | $36.98 | 487748 |
| 2025-09-08 | 14.44 | $37.86 | 405011 |
| 2025-09-05 | 14.45 | $37.72 | 592442 |
| 2025-09-04 | 14.08 | $37.30 | 339800 |
| 2025-09-03 | 14.09 | $36.57 | 415824 |
| 2025-09-02 | 14.30 | $36.63 | 332435 |
| 2025-08-29 | 14.51 | $37.40 | 507700 |
| 2025-08-28 | 14.08 | $37.23 | 466113 |
| 2025-08-27 | 13.62 | $37.53 | 483208 |
| 2025-08-26 | 13.12 | $37.16 | 879931 |
| 2025-08-25 | 12.53 | $37.66 | 901131 |
| 2025-08-22 | 12.07 | $37.52 | 608436 |
| 2025-08-21 | 11.61 | $35.35 | 394300 |
| 2025-08-20 | 12.00 | $35.48 | 454509 |
| 2025-08-19 | 12.07 | $36.00 | 517500 |
| 2025-08-18 | 11.97 | $35.76 | 552400 |
| 2025-08-15 | 11.95 | $35.45 | 594820 |
| 2025-08-14 | 11.94 | $36.10 | 624835 |
| 2025-08-13 | 11.79 | $36.26 | 823449 |
| 2025-08-12 | 11.65 | $33.91 | 545626 |
| 2025-08-11 | 12.05 | $32.82 | 639700 |
| 2025-08-08 | 12.11 | $32.86 | 630225 |
| 2025-08-07 | 12.36 | $33.19 | 761245 |
| 2025-08-06 | 12.71 | $33.33 | 914408 |
| 2025-08-05 | 13.21 | $34.18 | 969400 |
| 2025-08-04 | 13.73 | $34.00 | 1.0M |
| 2025-08-01 | 14.35 | $33.79 | 1.8M |
| 2025-07-31 | 14.88 | $31.57 | 996246 |
| 2025-07-30 | 14.24 | $31.73 | 814137 |
| 2025-07-29 | 13.78 | $33.08 | 664900 |
| 2025-07-28 | 13.81 | $33.64 | 458441 |
| 2025-07-25 | 14.08 | $33.97 | 557200 |
| 2025-07-24 | 14.31 | $33.57 | 716000 |
| 2025-07-23 | 14.65 | $34.25 | 943009 |
| 2025-07-22 | 15.00 | $33.50 | 625500 |
| 2025-07-21 | 15.01 | $33.03 | 818447 |
| 2025-07-18 | 14.76 | $32.50 | 681617 |
| 2025-07-17 | 14.50 | $33.14 | 899900 |
| 2025-07-16 | 14.55 | $33.08 | 790508 |
| 2025-07-15 | 14.32 | $33.04 | 554220 |
| 2025-07-14 | 14.35 | $33.59 | 721500 |
| 2025-07-11 | 14.49 | $34.21 | 893617 |
| 2025-07-10 | 14.92 | $34.93 | 707648 |
| 2025-07-09 | 15.57 | $34.65 | 1.4M |
| 2025-07-08 | 15.75 | $33.76 | 891012 |
| 2025-07-07 | 15.86 | $33.15 | 516715 |
| 2025-07-03 | 15.79 | $34.43 | 321800 |
| 2025-07-02 | 16.22 | $34.42 | 920000 |
| 2025-07-01 | 16.53 | $33.49 | 1.1M |
| 2025-06-30 | 16.55 | $32.31 | 919632 |
| 2025-06-27 | 16.09 | $32.84 | 2.0M |
| 2025-06-26 | 15.76 | $33.05 | 810902 |
| 2025-06-25 | 15.48 | $32.78 | 943200 |
| 2025-06-24 | 15.19 | $33.96 | 709100 |
| 2025-06-23 | 15.34 | $33.64 | 764118 |
| 2025-06-20 | 14.97 | $33.44 | 849704 |
| 2025-06-18 | 14.79 | $34.17 | 600724 |
| 2025-06-17 | 14.83 | $34.04 | 633200 |
| 2025-06-16 | 14.91 | $34.93 | 873114 |
| 2025-06-13 | 15.16 | $34.30 | 624100 |
| 2025-06-12 | 15.43 | $35.72 | 701837 |
| 2025-06-11 | 16.09 | $36.06 | 1.0M |
| 2025-06-10 | 16.83 | $37.59 | 535600 |
| 2025-06-09 | 16.71 | $37.57 | 356537 |
| 2025-06-06 | 16.66 | $37.04 | 400500 |
| 2025-06-05 | 16.89 | $36.33 | 451785 |
| 2025-06-04 | 17.29 | $36.47 | 393332 |
| 2025-06-03 | 17.61 | $36.58 | 465500 |
| 2025-06-02 | 18.01 | $35.85 | 359849 |
| 2025-05-30 | 18.75 | $36.13 | 612500 |
| 2025-05-29 | 19.40 | $36.56 | 316636 |
| 2025-05-28 | 19.90 | $36.34 | 371778 |
| 2025-05-27 | 20.32 | $37.28 | 426427 |
| 2025-05-23 | 20.65 | $35.88 | 408241 |
| 2025-05-22 | 21.47 | $36.14 | 421600 |
| 2025-05-21 | 22.13 | $36.02 | 386900 |
| 2025-05-20 | 22.67 | $37.33 | 284700 |
| 2025-05-19 | 22.72 | $37.41 | 292830 |
| 2025-05-16 | 22.84 | $37.78 | 511039 |
| 2025-05-15 | 22.67 | $37.99 | 437900 |
| 2025-05-14 | 22.50 | $38.03 | 497423 |
| 2025-05-13 | 22.15 | $38.79 | 644915 |
| 2025-05-12 | 21.39 | $39.01 | 658546 |
| 2025-05-09 | 20.59 | $36.80 | 483700 |
| 2025-05-08 | 20.45 | $37.33 | 1.0M |
| 2025-05-07 | 20.30 | $36.12 | 989135 |
| 2025-05-06 | 20.53 | $35.47 | 1.2M |
| 2025-05-05 | 20.77 | $34.00 | 1.1M |
| 2025-05-02 | 21.82 | $34.20 | 410100 |
| 2025-05-01 | 22.93 | $33.42 | 487400 |
| 2025-04-30 | 23.83 | $33.31 | 555216 |
| 2025-04-29 | 24.57 | $33.48 | 390100 |
| 2025-04-28 | 25.60 | $33.28 | 518273 |
| 2025-04-25 | 26.66 | $33.34 | 361900 |
| 2025-04-24 | 27.63 | $33.68 | 493000 |
| 2025-04-23 | 28.66 | $32.67 | 643247 |
| 2025-04-22 | 29.76 | $32.11 | 497915 |
| 2025-04-21 | 30.01 | $30.78 | 400937 |
| 2025-04-17 | 29.66 | $31.20 | 580916 |
| 2025-04-16 | 29.36 | $30.81 | 582607 |
| 2025-04-15 | 29.04 | $31.63 | 665930 |
| 2025-04-14 | 28.95 | $31.76 | 738024 |
| 2025-04-11 | 28.79 | $31.13 | 710526 |
| 2025-04-10 | 28.41 | $30.53 | 1.0M |
| 2025-04-09 | 27.96 | $32.89 | 1.5M |
| 2025-04-08 | 27.49 | $28.93 | 1.6M |
| 2025-04-07 | 26.12 | $29.85 | 1.5M |
| 2025-04-04 | 24.67 | $30.43 | 1.6M |
| 2025-04-03 | 22.72 | $32.50 | 1.4M |
| 2025-04-02 | 21.16 | $37.87 | 595520 |
| 2025-04-01 | 20.42 | $36.88 | 702800 |
| 2025-03-31 | 19.23 | $37.16 | 495800 |
| 2025-03-28 | 17.97 | $36.91 | 563830 |
| 2025-03-27 | 16.82 | $38.33 | 546618 |
| 2025-03-26 | 15.99 | $39.23 | 384500 |
| 2025-03-25 | 15.44 | $39.47 | 626100 |
| 2025-03-24 | 15.01 | $39.71 | 735800 |
| 2025-03-21 | 14.43 | $38.39 | 1.4M |
| 2025-03-20 | 13.44 | $39.65 | 600333 |
| 2025-03-19 | 13.20 | $40.48 | 706001 |
| 2025-03-18 | 13.07 | $40.19 | 529930 |
| 2025-03-17 | 12.89 | $40.65 | 595718 |
| 2025-03-14 | 12.86 | $40.29 | 644600 |
| 2025-03-13 | 12.56 | $39.49 | 382409 |
| 2025-03-12 | 12.24 | $40.13 | 486400 |
| 2025-03-11 | 12.13 | $40.26 | 565813 |
| 2025-03-10 | 11.89 | $40.64 | 830718 |
| 2025-03-07 | 11.83 | $41.80 | 1.1M |
| 2025-03-06 | 11.80 | $42.60 | 875149 |
| 2025-03-05 | 12.20 | $42.02 | 656322 |
| 2025-03-04 | 12.27 | $40.35 | 629500 |
| 2025-03-03 | 11.84 | $41.23 | 553300 |
| 2025-02-28 | 11.85 | $42.77 | 563727 |
| 2025-02-27 | 12.30 | $42.09 | 515500 |
| 2025-02-26 | 12.82 | $42.80 | 422500 |
| 2025-02-25 | 13.25 | $43.20 | 613400 |
| 2025-02-24 | 13.47 | $43.34 | 644604 |
| 2025-02-21 | 13.83 | $43.40 | 1.3M |
| 2025-02-20 | 14.21 | $43.98 | 692000 |
| 2025-02-19 | 14.11 | $43.91 | 713500 |
| 2025-02-18 | 14.00 | $44.21 | 757000 |
| 2025-02-14 | 13.77 | $42.99 | 775739 |
| 2025-02-13 | 13.91 | $42.95 | 1.2M |
| 2025-02-12 | 14.05 | $41.74 | 605144 |
| 2025-02-11 | 14.14 | $42.31 | 364005 |
| 2025-02-10 | 14.49 | $42.02 | 465530 |
| 2025-02-07 | 14.85 | $42.10 | 493500 |
| 2025-02-06 | 15.34 | $42.62 | 606402 |
| 2025-02-05 | 16.01 | $42.70 | 500547 |
| 2025-02-04 | 16.79 | $43.14 | 436328 |
| 2025-02-03 | 17.57 | $42.30 | 532226 |
| 2025-01-31 | 17.96 | $42.90 | 692724 |
| 2025-01-30 | 18.85 | $43.85 | 732100 |
| 2025-01-29 | 19.55 | $42.93 | 543200 |
| 2025-01-28 | 20.50 | $42.77 | 514430 |
| 2025-01-27 | 21.41 | $43.16 | 494800 |
| 2025-01-24 | 22.38 | $42.66 | 441948 |
| 2025-01-23 | 23.36 | $42.96 | 490400 |
| 2025-01-22 | 24.37 | $42.32 | 301921 |
| 2025-01-21 | 25.52 | $43.18 | 389142 |
| 2025-01-17 | 26.73 | $42.44 | 462642 |
| 2025-01-16 | 27.79 | $41.53 | 494400 |
| 2025-01-15 | 28.56 | $41.57 | 542327 |
| 2025-01-14 | 29.27 | $40.15 | 398934 |
| 2025-01-13 | 29.53 | $39.94 | 510743 |
| 2025-01-10 | 29.54 | $38.16 | 569700 |
| 2025-01-08 | 28.66 | $38.79 | 378023 |
| 2025-01-07 | 27.88 | $39.37 | 645468 |
| 2025-01-06 | 27.21 | $39.62 | 504910 |
| 2025-01-03 | 26.62 | $39.29 | 671227 |
| 2025-01-02 | 26.00 | $40.26 | 807400 |
| 2024-12-31 | 25.64 | $40.86 | 631009 |
| 2024-12-30 | 24.75 | $40.12 | 512320 |
| 2024-12-27 | 23.48 | $40.45 | 409045 |
| 2024-12-26 | 22.24 | $41.37 | 485700 |
| 2024-12-24 | 21.10 | $41.38 | 194000 |
| 2024-12-23 | 19.85 | $41.00 | 527335 |
| 2024-12-20 | 18.53 | $41.50 | 1.4M |
| 2024-12-19 | 17.24 | $41.69 | 737243 |
| 2024-12-18 | 15.95 | $42.37 | 1.1M |
| 2024-12-17 | 14.76 | $45.92 | 969300 |
| 2024-12-16 | 14.39 | $46.89 | 586700 |
| 2024-12-13 | 14.38 | $47.52 | 449800 |
| 2024-12-12 | 14.58 | $48.32 | 342300 |
| 2024-12-11 | 15.14 | $49.16 | 543700 |
| 2024-12-10 | 15.82 | $49.32 | 525427 |
| 2024-12-09 | 16.53 | $49.78 | 513700 |
| 2024-12-06 | 16.97 | $49.86 | 416100 |
| 2024-12-05 | 17.58 | $49.91 | 570551 |
| 2024-12-04 | 18.21 | $50.44 | 911723 |
| 2024-12-03 | 18.69 | $51.34 | 363900 |
| 2024-12-02 | 18.92 | $51.57 | 414500 |
| 2024-11-29 | 19.17 | $51.25 | 270700 |
| 2024-11-27 | 19.27 | $51.28 | 493100 |
| 2024-11-26 | 19.29 | $52.50 | 535200 |
| 2024-11-25 | 19.06 | $53.17 | 653828 |
| 2024-11-22 | 18.50 | $52.28 | 417000 |
| 2024-11-21 | 18.19 | $51.17 | 414500 |
| 2024-11-20 | 18.17 | $49.82 | 341900 |
| 2024-11-19 | 18.60 | $49.89 | 584804 |
| 2024-11-18 | 18.93 | $50.73 | 468321 |
| 2024-11-15 | 18.74 | $50.64 | 363407 |
| 2024-11-14 | 18.54 | $51.15 | 449627 |
| 2024-11-13 | 18.22 | $51.53 | 469226 |
| 2024-11-12 | 17.63 | $51.08 | 436700 |
| 2024-11-11 | 17.01 | $52.11 | 357535 |
| 2024-11-08 | 16.07 | $51.56 | 536413 |
| 2024-11-07 | 15.21 | $51.45 | 695226 |
| 2024-11-06 | 14.33 | $50.94 | 999000 |
| 2024-11-05 | 13.39 | $48.19 | 521445 |
| 2024-11-04 | 13.93 | $46.67 | 477300 |
| 2024-11-01 | 13.85 | $46.14 | 683143 |
| 2024-10-31 | 13.77 | $46.61 | 1.1M |
| 2024-10-30 | 13.97 | $48.52 | 669608 |
| 2024-10-29 | 14.22 | $48.96 | 481427 |
| 2024-10-28 | 14.92 | $48.92 | 308842 |
| 2024-10-25 | 15.51 | $48.01 | 364100 |
| 2024-10-24 | 16.25 | $48.06 | 423500 |
| 2024-10-23 | 16.87 | $47.87 | 379610 |
| 2024-10-22 | 17.61 | $48.33 | 287335 |
| 2024-10-21 | 18.37 | $48.92 | 412710 |
| 2024-10-18 | 18.90 | $50.35 | 553829 |
| 2024-10-17 | 18.50 | $51.28 | 508943 |
| 2024-10-16 | 17.83 | $50.94 | 739300 |
| 2024-10-15 | 17.14 | $49.91 | 370921 |
| 2024-10-14 | 16.75 | $49.80 | 530314 |
| 2024-10-11 | 16.59 | $48.51 | 336728 |
| 2024-10-10 | 16.97 | $47.97 | 384110 |
| 2024-10-09 | 17.39 | $48.69 | 387181 |
| 2024-10-08 | 17.62 | $48.25 | 326735 |
| 2024-10-07 | 17.86 | $48.93 | 272700 |
| 2024-10-04 | 17.89 | $49.14 | 314929 |
| 2024-10-03 | 17.82 | $48.38 | 265100 |
| 2024-10-02 | 17.93 | $49.28 | 223600 |
| 2024-10-01 | 17.58 | $49.63 | 314832 |
| 2024-09-30 | 17.09 | $50.32 | 289200 |
| 2024-09-27 | 16.39 | $50.41 | 420842 |
| 2024-09-26 | 15.41 | $50.82 | 426745 |
| 2024-09-25 | 14.53 | $49.38 | 347714 |
| 2024-09-24 | 13.97 | $49.66 | 378213 |
| 2024-09-23 | 13.39 | $48.67 | 552516 |
| 2024-09-20 | 12.97 | $48.10 | 1.3M |
| 2024-09-19 | 12.84 | $48.97 | 1.3M |
| 2024-09-18 | 12.36 | $47.63 | 423700 |
| 2024-09-17 | 11.92 | $47.60 | 302700 |
| 2024-09-16 | 11.69 | $47.10 | 376332 |
| 2024-09-13 | 11.69 | $47.12 | 510100 |
| 2024-09-12 | 11.87 | $45.97 | 322600 |
| 2024-09-11 | 12.49 | $45.64 | 432400 |
| 2024-09-10 | 12.99 | $45.00 | 525123 |
| 2024-09-09 | 13.21 | $44.63 | 571123 |
| 2024-09-06 | 13.61 | $45.14 | 438100 |
| 2024-09-05 | 14.20 | $46.26 | 922103 |
| 2024-09-04 | 14.69 | $46.87 | 347700 |
| 2024-09-03 | 14.82 | $47.32 | 375600 |
| 2024-08-30 | 14.85 | $49.13 | 507300 |
| 2024-08-29 | 14.14 | $48.82 | 225305 |
| 2024-08-28 | 13.39 | $48.25 | 328510 |
| 2024-08-27 | 12.78 | $48.51 | 296149 |
| 2024-08-26 | 12.17 | $48.64 | 343100 |
| 2024-08-23 | 11.36 | $48.59 | 375700 |
| 2024-08-22 | 10.65 | $46.73 | 264700 |
| 2024-08-21 | 10.53 | $46.74 | 269318 |
| 2024-08-20 | 10.49 | $45.82 | 331713 |
| 2024-08-19 | 10.54 | $46.69 | 239900 |
| 2024-08-16 | 10.39 | $46.35 | 279700 |
| 2024-08-15 | 10.29 | $46.23 | 337928 |
| 2024-08-14 | 10.12 | $44.84 | 331500 |
| 2024-08-13 | 10.30 | $45.27 | 476400 |
| 2024-08-12 | 10.48 | $44.81 | 458700 |
| 2024-08-09 | 10.89 | $44.72 | 442315 |
| 2024-08-08 | 11.14 | $44.98 | 449334 |
| 2024-08-07 | 11.49 | $43.43 | 733800 |
| 2024-08-06 | 11.85 | $44.87 | 1.2M |
| 2024-08-05 | 12.34 | $40.85 | 674400 |
| 2024-08-02 | 11.45 | $42.83 | 530948 |
| 2024-08-01 | 11.13 | $44.44 | 605900 |
| 2024-07-31 | 11.71 | $45.24 | 612900 |
| 2024-07-30 | 11.90 | $45.08 | 381030 |
| 2024-07-29 | 12.25 | $45.08 | 289800 |
| 2024-07-26 | 12.65 | $45.44 | 370648 |
| 2024-07-25 | 13.05 | $44.95 | 684315 |
| 2024-07-24 | 13.48 | $44.54 | 405226 |
| 2024-07-23 | 13.83 | $45.78 | 372042 |
| 2024-07-22 | 13.81 | $45.57 | 444000 |
| 2024-07-19 | 13.99 | $44.51 | 519500 |
| 2024-07-18 | 14.05 | $45.49 | 457100 |
| 2024-07-17 | 13.56 | $46.59 | 522800 |
| 2024-07-16 | 12.68 | $46.74 | 706124 |
| 2024-07-15 | 11.87 | $44.26 | 471300 |
| 2024-07-12 | 11.79 | $43.81 | 529500 |
| 2024-07-11 | 11.96 | $43.57 | 554000 |
| 2024-07-10 | 12.26 | $41.93 | 566901 |
| 2024-07-09 | 12.26 | $41.57 | 392946 |
| 2024-07-08 | 12.27 | $42.20 | 333800 |
| 2024-07-05 | 12.57 | $42.01 | 352912 |
| 2024-07-03 | 12.61 | $42.59 | 223418 |
| 2024-07-02 | 12.89 | $42.30 | 452605 |
| 2024-07-01 | 12.78 | $42.18 | 468972 |
| 2024-06-28 | 12.76 | $43.65 | 2.0M |
| 2024-06-27 | 13.20 | $43.19 | 245200 |
| 2024-06-26 | 13.51 | $43.16 | 592600 |
| 2024-06-25 | 13.70 | $42.76 | 557207 |
| 2024-06-24 | 13.90 | $43.78 | 452346 |
| 2024-06-21 | 14.48 | $43.83 | 823624 |
| 2024-06-20 | 15.10 | $43.66 | 441100 |
| 2024-06-18 | 15.66 | $43.68 | 487034 |
| 2024-06-17 | 16.45 | $43.44 | 437740 |
| 2024-06-14 | 17.08 | $42.87 | 354210 |
| 2024-06-13 | 17.78 | $43.81 | 191600 |
| 2024-06-12 | 18.53 | $44.77 | 369300 |
| 2024-06-11 | 18.66 | $43.95 | 333014 |
| 2024-06-10 | 19.54 | $44.03 | 343404 |
| 2024-06-07 | 20.45 | $44.06 | 244600 |
| 2024-06-06 | 21.15 | $45.07 | 382800 |
| 2024-06-05 | 21.47 | $44.95 | 368035 |
| 2024-06-04 | 21.94 | $43.93 | 508949 |
| 2024-06-03 | 22.94 | $43.87 | 340838 |
| 2024-05-31 | 23.76 | $44.68 | 383600 |
| 2024-05-30 | 24.42 | $44.20 | 259942 |
| 2024-05-29 | 25.30 | $43.74 | 209916 |
| 2024-05-28 | 26.39 | $44.60 | 297515 |
| 2024-05-24 | 27.04 | $44.98 | 272723 |
| 2024-05-23 | 27.53 | $44.40 | 366700 |
| 2024-05-22 | 28.14 | $44.76 | 230900 |
| 2024-05-21 | 28.34 | $45.59 | 268600 |
| 2024-05-20 | 28.02 | $45.58 | 334941 |
| 2024-05-17 | 27.40 | $46.06 | 436400 |
| 2024-05-16 | 26.58 | $45.66 | 427500 |
| 2024-05-15 | 25.90 | $45.77 | 351800 |
| 2024-05-14 | 25.20 | $45.33 | 379106 |
| 2024-05-13 | 24.37 | $45.53 | 375730 |
| 2024-05-10 | 23.38 | $45.48 | 337600 |
| 2024-05-09 | 22.50 | $45.60 | 573700 |
| 2024-05-08 | 21.57 | $45.12 | 574713 |
| 2024-05-07 | 20.60 | $46.32 | 874700 |
| 2024-05-06 | 19.21 | $44.45 | 457744 |
| 2024-05-03 | 18.83 | $44.16 | 305432 |
| 2024-05-02 | 18.43 | $43.94 | 477118 |
| 2024-05-01 | 18.37 | $42.98 | 439000 |
| 2024-04-30 | 18.50 | $42.42 | 544500 |
| 2024-04-29 | 18.97 | $43.30 | 459304 |
| 2024-04-26 | 18.76 | $43.22 | 326909 |
| 2024-04-25 | 18.55 | $42.79 | 563540 |
| 2024-04-24 | 18.74 | $43.26 | 924400 |
| 2024-04-23 | 18.58 | $43.31 | 372500 |
| 2024-04-22 | 18.43 | $42.94 | 592518 |
| 2024-04-19 | 18.27 | $42.52 | 615100 |
| 2024-04-18 | 18.47 | $42.36 | 851100 |
| 2024-04-17 | 18.68 | $42.13 | 1.1M |
| 2024-04-16 | 19.23 | $41.78 | 942800 |
| 2024-04-15 | 19.88 | $41.90 | 759800 |
| 2024-04-12 | 20.79 | $41.28 | 394401 |
| 2024-04-11 | 21.74 | $42.14 | 433400 |
| 2024-04-10 | 22.22 | $41.72 | 526000 |
| 2024-04-09 | 22.72 | $43.34 | 194900 |
| 2024-04-08 | 22.13 | $42.69 | 247646 |
| 2024-04-05 | 21.58 | $42.57 | 377114 |
| 2024-04-04 | 21.20 | $42.41 | 438919 |
| 2024-04-03 | 20.69 | $43.29 | 356028 |
| 2024-04-02 | 20.36 | $42.69 | 348200 |
| 2024-04-01 | 20.33 | $42.98 | 403200 |
| 2024-03-28 | 19.92 | $43.40 | 384200 |
| 2024-03-27 | 19.21 | $42.96 | 305500 |
| 2024-03-26 | 18.80 | $41.79 | 296820 |
| 2024-03-25 | 18.72 | $41.87 | 236044 |
| 2024-03-22 | 18.75 | $41.36 | 375800 |
| 2024-03-21 | 18.78 | $41.91 | 477626 |
| 2024-03-20 | 18.47 | $41.45 | 623466 |
| 2024-03-19 | 18.53 | $40.23 | 436208 |
| 2024-03-18 | 19.23 | $40.25 | 467033 |
| 2024-03-15 | 19.66 | $40.93 | 908500 |
| 2024-03-14 | 19.88 | $40.71 | 333644 |
| 2024-03-13 | 20.14 | $41.64 | 311203 |
| 2024-03-12 | 19.80 | $41.30 | 297800 |
| 2024-03-11 | 19.51 | $41.80 | 484949 |
| 2024-03-08 | 19.06 | $41.34 | 226600 |
| 2024-03-07 | 18.59 | $41.24 | 231600 |
| 2024-03-06 | 18.31 | $40.32 | 211700 |
| 2024-03-05 | 18.37 | $40.05 | 267840 |
| 2024-03-04 | 18.44 | $40.47 | 193525 |
| 2024-03-01 | 18.04 | $40.53 | 242400 |
| 2024-02-29 | 17.62 | $40.48 | 455512 |
| 2024-02-28 | 17.22 | $39.83 | 264000 |
| 2024-02-27 | 16.93 | $40.12 | 323027 |
| 2024-02-26 | 16.41 | $39.80 | 326600 |
| 2024-02-23 | 16.06 | $39.17 | 293600 |
| 2024-02-22 | 15.89 | $39.27 | 359238 |
| 2024-02-21 | 15.76 | $38.93 | 311900 |
| 2024-02-20 | 15.78 | $38.71 | 443826 |
| 2024-02-16 | 15.87 | $38.90 | 434700 |
| 2024-02-15 | 15.68 | $39.49 | 730632 |
| 2024-02-14 | 15.47 | $38.87 | 768019 |
| 2024-02-13 | 15.44 | $36.08 | 717247 |
| 2024-02-12 | 15.87 | $37.64 | 507546 |
| 2024-02-09 | 16.34 | $36.92 | 406514 |
| 2024-02-08 | 16.97 | $37.01 | 355000 |
| 2024-02-07 | 17.58 | $36.27 | 281849 |
| 2024-02-06 | 17.76 | $36.08 | 293122 |
| 2024-02-05 | 17.95 | $35.80 | 491400 |
| 2024-02-02 | 17.79 | $36.65 | 437000 |
| 2024-02-01 | 17.68 | $36.89 | 403403 |
| 2024-01-31 | 17.71 | $36.21 | 771503 |
| 2024-01-30 | 17.79 | $36.62 | 628800 |
| 2024-01-29 | 18.13 | $37.31 | 515200 |
| 2024-01-26 | 18.49 | $36.81 | 272700 |
| 2024-01-25 | 19.04 | $36.85 | 579431 |
| 2024-01-24 | 19.56 | $36.18 | 512705 |
| 2024-01-23 | 20.12 | $37.39 | 367240 |
| 2024-01-22 | 21.10 | $37.36 | 456216 |
| 2024-01-19 | 21.96 | $36.70 | 380400 |
| 2024-01-18 | 22.46 | $36.41 | 1.2M |
| 2024-01-17 | 22.99 | $36.73 | 281000 |
| 2024-01-16 | 23.90 | $37.06 | 385500 |
| 2024-01-12 | 25.08 | $37.45 | 259400 |
| 2024-01-11 | 26.14 | $37.82 | 317614 |
| 2024-01-10 | 27.49 | $38.11 | 335112 |
| 2024-01-09 | 28.83 | $37.84 | 656149 |
| 2024-01-08 | 30.29 | $38.55 | 571628 |
| 2024-01-05 | 31.54 | $38.16 | 686200 |
| 2024-01-04 | 32.74 | $38.77 | 444514 |
| 2024-01-03 | 33.62 | $39.45 | 599300 |
| 2024-01-02 | 34.16 | $41.12 | 530800 |
| 2023-12-29 | 33.73 | $41.57 | 614343 |
| 2023-12-28 | 32.72 | $42.31 | 589700 |
| 2023-12-27 | 31.33 | $42.35 | 671927 |
| 2023-12-26 | 29.87 | $42.07 | 598500 |
| 2023-12-22 | 28.39 | $41.17 | 346608 |
| 2023-12-21 | 27.05 | $40.41 | 393848 |
| 2023-12-20 | 25.87 | $39.73 | 431136 |
| 2023-12-19 | 24.62 | $40.61 | 479400 |
| 2023-12-18 | 23.41 | $39.32 | 547313 |
| 2023-12-15 | 22.40 | $39.52 | 1.3M |
| 2023-12-14 | 21.33 | $39.36 | 596439 |
| 2023-12-13 | 20.24 | $37.94 | 751039 |
| 2023-12-12 | 19.79 | $36.17 | 368942 |
| 2023-12-11 | 19.81 | $36.55 | 278200 |
| 2023-12-08 | 19.90 | $36.42 | 259100 |
| 2023-12-07 | 19.98 | $36.22 | 383825 |
| 2023-12-06 | 20.31 | $35.50 | 468016 |
| 2023-12-05 | 20.67 | $35.21 | 541114 |
| 2023-12-04 | 21.47 | $35.38 | 336036 |
| 2023-12-01 | 21.94 | $35.51 | 446800 |
| 2023-11-30 | 22.44 | $34.35 | 534802 |
| 2023-11-29 | 23.55 | $34.35 | 416242 |
| 2023-11-28 | 24.60 | $34.17 | 340211 |
| 2023-11-27 | 25.85 | $34.16 | 374122 |
| 2023-11-24 | 27.07 | $34.42 | 828128 |
| 2023-11-22 | 28.46 | $34.22 | 366703 |
| 2023-11-21 | 29.95 | $34.46 | 465433 |
| 2023-11-20 | 31.36 | $35.19 | 445800 |
| 2023-11-17 | 32.59 | $34.72 | 497436 |
| 2023-11-16 | 33.88 | $34.10 | 525227 |
| 2023-11-15 | 35.00 | $34.40 | 444235 |
| 2023-11-14 | 36.31 | $33.86 | 581800 |
| 2023-11-13 | 37.43 | $32.25 | 494439 |
| 2023-11-10 | 37.22 | $32.65 | 346129 |
| 2023-11-09 | 37.09 | $31.88 | 373400 |
| 2023-11-08 | 36.99 | $32.51 | 318536 |
| 2023-11-07 | 36.99 | $32.51 | 675129 |
| 2023-11-06 | 37.00 | $32.44 | 542900 |
| 2023-11-03 | 37.04 | $33.97 | 646143 |
| 2023-11-02 | 37.20 | $31.89 | 1.0M |
| 2023-11-01 | 35.66 | $31.45 | 393910 |
| 2023-10-31 | 34.95 | $31.62 | 254110 |
| 2023-10-30 | 34.43 | $31.53 | 277800 |
| 2023-10-27 | 33.88 | $31.18 | 293000 |
| 2023-10-26 | 33.18 | $31.52 | 297100 |
| 2023-10-25 | 32.57 | $31.30 | 384000 |
| 2023-10-24 | 31.93 | $31.98 | 439300 |
| 2023-10-23 | 31.48 | $31.75 | 555139 |
| 2023-10-20 | 31.00 | $32.03 | 525225 |
| 2023-10-19 | 30.63 | $32.18 | 474122 |
| 2023-10-18 | 30.25 | $32.39 | 348800 |
| 2023-10-17 | 30.03 | $33.69 | 801700 |
| 2023-10-16 | 29.95 | $33.07 | 337364 |
| 2023-10-13 | 29.57 | $32.91 | 322512 |
| 2023-10-12 | 28.94 | $32.62 | 371932 |
| 2023-10-11 | 28.28 | $34.06 | 390300 |
| 2023-10-10 | 27.94 | $33.56 | 535800 |
| 2023-10-09 | 27.57 | $33.05 | 319600 |
| 2023-10-06 | 26.49 | $33.64 | 767400 |
| 2023-10-05 | 25.45 | $33.72 | 407646 |
| 2023-10-04 | 24.48 | $34.57 | 498830 |
| 2023-10-03 | 23.79 | $34.49 | 525031 |
| 2023-10-02 | 23.07 | $34.79 | 455827 |
| 2023-09-29 | 22.37 | $35.32 | 327975 |
| 2023-09-28 | 21.95 | $35.57 | 323604 |
| 2023-09-27 | 21.24 | $35.07 | 341400 |
| 2023-09-26 | 20.15 | $34.65 | 315100 |
| 2023-09-25 | 19.00 | $35.73 | 282646 |
| 2023-09-22 | 17.97 | $35.43 | 298713 |
| 2023-09-21 | 17.01 | $35.75 | 343800 |
| 2023-09-20 | 16.06 | $36.58 | 258532 |
| 2023-09-19 | 15.52 | $37.17 | 309800 |
| 2023-09-18 | 15.17 | $37.49 | 303600 |
| 2023-09-15 | 15.04 | $38.31 | 1.5M |
| 2023-09-14 | 15.08 | $38.03 | 415300 |
| 2023-09-13 | 14.89 | $37.02 | 380424 |
| 2023-09-12 | 14.54 | $37.75 | 279337 |
| 2023-09-11 | 14.47 | $37.89 | 405400 |
| 2023-09-08 | 14.41 | $37.63 | 318800 |
| 2023-09-07 | 14.33 | $38.06 | 438200 |
| 2023-09-06 | 14.47 | $39.07 | 330800 |
| 2023-09-05 | 15.06 | $39.22 | 354541 |
| 2023-09-01 | 15.71 | $40.48 | 415025 |
| 2023-08-31 | 15.67 | $40.11 | 371600 |
| 2023-08-30 | 15.72 | $40.08 | 398100 |
| 2023-08-29 | 15.99 | $39.69 | 345034 |
| 2023-08-28 | 16.65 | $38.59 | 381408 |
| 2023-08-25 | 17.02 | $37.74 | 335915 |
| 2023-08-24 | 16.89 | $36.96 | 308100 |
| 2023-08-23 | 16.42 | $37.44 | 254200 |
| 2023-08-22 | 16.05 | $37.40 | 335000 |
| 2023-08-21 | 15.60 | $36.72 | 322000 |
| 2023-08-18 | 14.63 | $36.85 | 368600 |
| 2023-08-17 | 13.68 | $37.07 | 366908 |
| 2023-08-16 | 12.77 | $36.59 | 326424 |
| 2023-08-15 | 11.82 | $37.34 | 251544 |
| 2023-08-14 | 11.13 | $38.32 | 270132 |
| 2023-08-11 | 10.73 | $38.78 | 387500 |
| 2023-08-10 | 10.72 | $38.91 | 429500 |
| 2023-08-09 | 10.71 | $39.00 | 310600 |
| 2023-08-08 | 10.87 | $39.39 | 409801 |
| 2023-08-07 | 11.04 | $39.81 | 285300 |
| 2023-08-04 | 11.46 | $39.19 | 310241 |
| 2023-08-03 | 11.96 | $39.26 | 333300 |
| 2023-08-02 | 12.58 | $40.13 | 300745 |
| 2023-08-01 | 12.97 | $40.80 | 379800 |
| 2023-07-31 | 13.20 | $40.53 | 519519 |
| 2023-07-28 | 13.44 | $40.13 | 761100 |
| 2023-07-27 | 13.80 | $40.00 | 1.3M |
| 2023-07-26 | 14.17 | $41.86 | 718933 |
| 2023-07-25 | 13.50 | $41.74 | 627000 |
| 2023-07-24 | 12.79 | $40.88 | 525700 |
| 2023-07-21 | 12.51 | $40.93 | 484428 |
| 2023-07-20 | 12.26 | $41.09 | 650035 |
| 2023-07-19 | 11.81 | $41.42 | 565721 |
| 2023-07-18 | 11.48 | $40.60 | 693600 |
| 2023-07-17 | 11.34 | $40.25 | 394440 |
| 2023-07-14 | 11.41 | $40.34 | 746800 |
| 2023-07-13 | 11.42 | $41.38 | 484300 |
| 2023-07-12 | 11.13 | $40.92 | 582700 |
| 2023-07-11 | 10.89 | $40.23 | 530906 |
| 2023-07-10 | 10.79 | $40.32 | 501800 |
| 2023-07-07 | 10.61 | $40.24 | 575722 |
| 2023-07-06 | 10.60 | $38.71 | 552664 |
| 2023-07-05 | 11.00 | $39.27 | 411644 |
| 2023-07-03 | 11.02 | $41.10 | 316700 |
| 2023-06-30 | 10.36 | $40.90 | 563853 |
| 2023-06-29 | 9.81 | $40.39 | 569700 |
| 2023-06-28 | 9.40 | $39.64 | 265000 |
| 2023-06-27 | 9.40 | $39.42 | 328200 |
| 2023-06-26 | 9.40 | $39.28 | 444700 |
| 2023-06-23 | 9.56 | $38.64 | 2.6M |
| 2023-06-22 | 10.03 | $38.81 | 400400 |
| 2023-06-21 | 10.37 | $39.14 | 460600 |
| 2023-06-20 | 10.36 | $39.70 | 514337 |
| 2023-06-16 | 10.44 | $40.15 | 1.0M |
| 2023-06-15 | 10.17 | $40.25 | 448207 |
| 2023-06-14 | 9.96 | $39.95 | 633000 |
| 2023-06-13 | 9.54 | $40.42 | 457100 |
| 2023-06-12 | 9.24 | $39.39 | 383827 |
| 2023-06-09 | 9.19 | $39.26 | 382200 |
| 2023-06-08 | 9.28 | $39.80 | 664137 |
| 2023-06-07 | 9.17 | $40.54 | 485437 |
| 2023-06-06 | 8.63 | $40.07 | 595800 |
| 2023-06-05 | 8.19 | $38.87 | 420327 |
| 2023-06-02 | 8.32 | $39.44 | 386900 |
| 2023-06-01 | 8.46 | $36.76 | 340126 |
| 2023-05-31 | 8.00 | $36.50 | 567500 |
| 2023-05-30 | 7.51 | $37.60 | 369000 |
| 2023-05-26 | 7.46 | $38.05 | 234827 |
| 2023-05-25 | 7.57 | $37.73 | 316300 |
| 2023-05-24 | 7.69 | $38.51 | 358300 |
| 2023-05-23 | 7.96 | $38.90 | 238400 |
| 2023-05-22 | 7.93 | $39.28 | 254100 |
| 2023-05-19 | 7.99 | $38.95 | 385800 |
| 2023-05-18 | 8.10 | $39.48 | 335500 |
| 2023-05-17 | 8.12 | $39.50 | 482200 |
| 2023-05-16 | 8.14 | $38.73 | 355740 |
| 2023-05-15 | 8.36 | $39.41 | 283600 |
| 2023-05-12 | 8.55 | $38.62 | 346100 |
| 2023-05-11 | 8.91 | $38.63 | 410001 |
| 2023-05-10 | 9.23 | $38.72 | 513806 |
| 2023-05-09 | 9.57 | $38.21 | 402700 |
| 2023-05-08 | 9.77 | $38.75 | 297100 |
| 2023-05-05 | 10.08 | $38.49 | 413409 |
| 2023-05-04 | 10.27 | $37.00 | 513900 |
| 2023-05-03 | 9.92 | $37.86 | 606928 |
| 2023-05-02 | 10.20 | $38.14 | 524426 |
| 2023-05-01 | 10.07 | $38.76 | 429000 |
| 2023-04-28 | 10.45 | $38.51 | 451721 |
| 2023-04-27 | 10.68 | $37.88 | 228700 |
| 2023-04-26 | 10.36 | $37.12 | 298500 |
| 2023-04-25 | 9.95 | $37.58 | 273300 |
| 2023-04-24 | 9.74 | $39.40 | 170222 |
| 2023-04-21 | 10.19 | $39.08 | 255627 |
| 2023-04-20 | 10.63 | $39.46 | 280142 |
| 2023-04-19 | 11.03 | $40.30 | 432000 |
| 2023-04-18 | 11.10 | $40.43 | 406108 |
| 2023-04-17 | 11.03 | $40.66 | 216917 |
| 2023-04-14 | 11.20 | $40.31 | 330700 |
| 2023-04-13 | 11.38 | $40.62 | 431900 |
| 2023-04-12 | 11.71 | $40.14 | 369848 |
| 2023-04-11 | 11.92 | $40.59 | 545916 |
| 2023-04-10 | 12.24 | $40.28 | 489000 |
| 2023-04-06 | 12.83 | $39.77 | 393000 |
| 2023-04-05 | 13.33 | $39.66 | 323304 |
| 2023-04-04 | 13.81 | $39.96 | 451900 |
| 2023-04-03 | 14.51 | $40.99 | 455403 |
| 2023-03-31 | 14.94 | $41.16 | 532748 |
| 2023-03-30 | 15.60 | $40.39 | 370600 |
| 2023-03-29 | 16.37 | $40.15 | 619300 |
| 2023-03-28 | 17.01 | $39.45 | 479500 |
| 2023-03-27 | 17.43 | $38.79 | 280235 |
| 2023-03-24 | 17.78 | $38.68 | 437342 |
| 2023-03-23 | 17.86 | $38.01 | 411300 |
| 2023-03-22 | 18.11 | $38.12 | 538581 |
| 2023-03-21 | 18.53 | $39.44 | 450400 |
| 2023-03-20 | 19.25 | $38.72 | 483511 |
| 2023-03-17 | 19.69 | $38.02 | 1.9M |
| 2023-03-16 | 19.96 | $38.71 | 563874 |
| 2023-03-15 | 20.24 | $37.91 | 748139 |
| 2023-03-14 | 20.44 | $39.92 | 791507 |
| 2023-03-13 | 21.37 | $38.60 | 589600 |
| 2023-03-10 | 21.65 | $39.63 | 628100 |
| 2023-03-09 | 22.46 | $40.94 | 373600 |
| 2023-03-08 | 23.33 | $42.15 | 318600 |
| 2023-03-07 | 23.88 | $41.91 | 286947 |
| 2023-03-06 | 24.34 | $42.89 | 375220 |
| 2023-03-03 | 24.50 | $44.41 | 409849 |
| 2023-03-02 | 24.16 | $43.97 | 311121 |
| 2023-03-01 | 24.00 | $43.86 | 495424 |
| 2023-02-28 | 23.67 | $43.63 | 565148 |
| 2023-02-27 | 23.40 | $43.26 | 489300 |
| 2023-02-24 | 23.27 | $42.75 | 540707 |
| 2023-02-23 | 23.36 | $42.06 | 361800 |
| 2023-02-22 | 23.21 | $41.98 | 551039 |
| 2023-02-21 | 23.02 | $41.27 | 503208 |
| 2023-02-17 | 22.85 | $42.93 | 612100 |
| 2023-02-16 | 22.18 | $42.07 | 815100 |
| 2023-02-15 | 21.53 | $42.42 | 998536 |
| 2023-02-14 | 20.85 | $38.66 | 1.1M |
| 2023-02-13 | 21.25 | $38.89 | 494632 |
| 2023-02-10 | 22.01 | $37.88 | 464513 |
| 2023-02-09 | 23.13 | $38.26 | 346628 |
| 2023-02-08 | 24.06 | $39.78 | 314100 |
| 2023-02-07 | 24.23 | $40.90 | 356906 |
| 2023-02-06 | 24.35 | $40.42 | 358248 |
| 2023-02-03 | 24.22 | $41.39 | 505400 |
| 2023-02-02 | 23.47 | $42.60 | 436300 |
| 2023-02-01 | 22.41 | $41.15 | 306300 |
| 2023-01-31 | 21.52 | $40.52 | 463600 |
| 2023-01-30 | 20.95 | $39.52 | 295229 |
| 2023-01-27 | 20.53 | $39.84 | 184000 |
| 2023-01-26 | 20.13 | $39.58 | 269100 |
| 2023-01-25 | 19.80 | $39.08 | 298600 |
| 2023-01-24 | 19.59 | $39.18 | 323011 |
| 2023-01-23 | 18.95 | $39.38 | 407440 |
| 2023-01-20 | 18.28 | $38.59 | 318600 |
| 2023-01-19 | 17.84 | $37.27 | 513900 |
| 2023-01-18 | 17.72 | $37.86 | 274223 |
| 2023-01-17 | 17.13 | $38.17 | 290821 |
| 2023-01-13 | 16.51 | $38.59 | 345500 |
| 2023-01-12 | 15.91 | $38.13 | 854908 |
| 2023-01-11 | 15.08 | $38.54 | 378101 |
| 2023-01-10 | 14.03 | $38.47 | 433600 |
| 2023-01-09 | 13.19 | $37.84 | 804038 |
| 2023-01-06 | 12.19 | $37.87 | 611300 |
| 2023-01-05 | 11.27 | $35.95 | 765829 |
| 2023-01-04 | 10.92 | $35.65 | 668600 |
| 2023-01-03 | 10.56 | $33.97 | 628400 |
| 2022-12-30 | 10.65 | $33.76 | 417836 |
| 2022-12-29 | 11.07 | $34.07 | 436600 |
| 2022-12-28 | 11.51 | $32.77 | 559100 |
| 2022-12-27 | 12.05 | $33.79 | 353100 |
| 2022-12-23 | 12.33 | $33.72 | 250836 |
| 2022-12-22 | 12.78 | $32.93 | 678431 |
| 2022-12-21 | 13.26 | $34.32 | 459030 |
| 2022-12-20 | 13.27 | $33.24 | 454900 |
| 2022-12-19 | 13.68 | $32.59 | 496000 |
| 2022-12-16 | 14.11 | $33.47 | 2.2M |
| 2022-12-15 | 14.52 | $33.35 | 511300 |
| 2022-12-14 | 14.70 | $34.71 | 562205 |
| 2022-12-13 | 14.38 | $35.26 | 795532 |
| 2022-12-12 | 13.95 | $34.70 | 632310 |
| 2022-12-09 | 14.05 | $34.30 | 567825 |
| 2022-12-08 | 14.20 | $33.88 | 468246 |
| 2022-12-07 | 14.43 | $33.73 | 428906 |
| 2022-12-06 | 14.79 | $33.72 | 603300 |
| 2022-12-05 | 15.16 | $34.63 | 671372 |
| 2022-12-02 | 15.33 | $35.64 | 735600 |
| 2022-12-01 | 15.32 | $35.16 | 536309 |
| 2022-11-30 | 15.48 | $34.61 | 718826 |
| 2022-11-29 | 15.83 | $33.32 | 411500 |
| 2022-11-28 | 16.61 | $32.73 | 422600 |
| 2022-11-25 | 17.39 | $33.90 | 208421 |
| 2022-11-23 | 17.90 | $33.90 | 493700 |
| 2022-11-22 | 18.44 | $33.30 | 681200 |
| 2022-11-21 | 19.34 | $31.77 | 376313 |
| 2022-11-18 | 20.14 | $32.54 | 350300 |
| 2022-11-17 | 21.08 | $32.03 | 699100 |
| 2022-11-16 | 21.97 | $32.89 | 628921 |
| 2022-11-15 | 23.01 | $33.41 | 636100 |
| 2022-11-14 | 23.96 | $33.59 | 1.2M |
| 2022-11-11 | 25.09 | $33.50 | 1.0M |
| 2022-11-10 | 26.35 | $32.20 | 1.0M |
| 2022-11-09 | 27.26 | $29.01 | 665020 |
| 2022-11-08 | 27.25 | $29.33 | 634335 |
| 2022-11-07 | 27.32 | $29.32 | 1.0M |
| 2022-11-04 | 27.13 | $28.72 | 1.3M |
| 2022-11-03 | 26.94 | $28.08 | 1.5M |
| 2022-11-02 | 26.34 | $28.39 | 1.9M |
| 2022-11-01 | 25.81 | $34.99 | 486944 |
| 2022-10-31 | 26.86 | $34.49 | 515700 |
| 2022-10-28 | 27.60 | $34.62 | 547100 |
| 2022-10-27 | 28.38 | $34.17 | 368400 |
| 2022-10-26 | 29.26 | $34.18 | 411920 |
| 2022-10-25 | 30.11 | $33.99 | 639000 |
| 2022-10-24 | 30.86 | $32.99 | 393900 |
| 2022-10-21 | 31.33 | $33.07 | 396900 |
| 2022-10-20 | 31.70 | $32.23 | 534800 |
| 2022-10-19 | 32.10 | $32.89 | 448504 |
| 2022-10-18 | 32.69 | $33.91 | 620036 |
| 2022-10-17 | 33.55 | $33.01 | 738300 |
| 2022-10-14 | 33.87 | $31.43 | 813800 |
| 2022-10-13 | 33.64 | $30.79 | 1.2M |
| 2022-10-12 | 32.98 | $30.34 | 786700 |
| 2022-10-11 | 32.42 | $30.27 | 880900 |
| 2022-10-10 | 31.86 | $30.47 | 651329 |
| 2022-10-07 | 31.32 | $30.68 | 516300 |
| 2022-10-06 | 30.83 | $32.37 | 532827 |
| 2022-10-05 | 30.58 | $33.04 | 519100 |
| 2022-10-04 | 30.43 | $33.90 | 780949 |
| 2022-10-03 | 30.38 | $32.38 | 766048 |
| 2022-09-30 | 29.86 | $30.30 | 876503 |
| 2022-09-29 | 28.62 | $30.62 | 1.5M |
| 2022-09-28 | 27.19 | $31.56 | 1.2M |
| 2022-09-27 | 25.73 | $31.04 | 1.2M |
| 2022-09-26 | 24.28 | $32.93 | 652600 |
| 2022-09-23 | 23.05 | $33.99 | 578300 |
| 2022-09-22 | 21.84 | $35.29 | 518100 |
| 2022-09-21 | 20.84 | $35.47 | 836700 |
| 2022-09-20 | 19.87 | $36.73 | 459200 |
| 2022-09-19 | 19.00 | $37.88 | 576512 |
| 2022-09-16 | 18.08 | $36.78 | 2.2M |
| 2022-09-15 | 16.92 | $38.04 | 672100 |
| 2022-09-14 | 16.11 | $38.82 | 720100 |
| 2022-09-13 | 15.34 | $40.59 | 442700 |
| 2022-09-12 | 15.03 | $43.23 | 416200 |
| 2022-09-09 | 15.43 | $43.34 | 408800 |
| 2022-09-08 | 15.56 | $42.37 | 532549 |
| 2022-09-07 | 15.24 | $41.78 | 479600 |
| 2022-09-06 | 14.65 | $39.89 | 1.3M |
| 2022-09-02 | 14.03 | $42.75 | 515800 |
| 2022-09-01 | 14.31 | $43.27 | 353700 |
| 2022-08-31 | 14.20 | $43.83 | 316703 |
| 2022-08-30 | 14.53 | $44.19 | 248003 |
| 2022-08-29 | 14.97 | $44.32 | 240000 |
| 2022-08-26 | 15.44 | $45.00 | 203800 |
| 2022-08-25 | 16.13 | $47.09 | 226500 |
| 2022-08-24 | 16.40 | $45.89 | 281900 |
| 2022-08-23 | 16.96 | $46.19 | 324600 |
| 2022-08-22 | 17.54 | $45.77 | 672021 |
| 2022-08-19 | 18.08 | $47.64 | 272834 |
| 2022-08-18 | 18.01 | $48.02 | 252000 |
| 2022-08-17 | 17.67 | $47.67 | 303100 |
| 2022-08-16 | 17.31 | $49.53 | 352814 |
| 2022-08-15 | 16.43 | $49.22 | 441815 |
| 2022-08-12 | 15.51 | $48.95 | 944300 |
| 2022-08-11 | 14.74 | $44.97 | 586539 |
| 2022-08-10 | 14.71 | $45.76 | 524648 |
| 2022-08-09 | 14.78 | $44.07 | 451100 |
| 2022-08-08 | 15.52 | $44.05 | 483800 |
| 2022-08-05 | 16.15 | $43.55 | 424808 |
| 2022-08-04 | 16.83 | $43.13 | 413849 |
| 2022-08-03 | 17.17 | $42.94 | 254800 |
| 2022-08-02 | 17.43 | $42.05 | 279900 |
| 2022-08-01 | 17.70 | $42.93 | 336023 |
| 2022-07-29 | 18.01 | $43.15 | 346700 |
| 2022-07-28 | 18.58 | $43.08 | 445145 |
| 2022-07-27 | 19.21 | $43.22 | 505200 |
| 2022-07-26 | 19.77 | $41.56 | 562700 |
| 2022-07-25 | 20.37 | $43.66 | 444430 |
| 2022-07-22 | 21.42 | $43.02 | 246400 |
| 2022-07-21 | 22.45 | $43.13 | 261949 |
| 2022-07-20 | 23.36 | $42.77 | 264300 |
| 2022-07-19 | 24.47 | $42.79 | 333916 |
| 2022-07-18 | 25.51 | $40.55 | 290823 |
| 2022-07-15 | 25.96 | $40.28 | 326300 |
| 2022-07-14 | 26.08 | $39.11 | 298200 |
| 2022-07-13 | 25.65 | $39.22 | 290048 |
| 2022-07-12 | 25.22 | $39.25 | 281300 |
| 2022-07-11 | 24.90 | $39.11 | 286100 |
| 2022-07-08 | 24.33 | $39.20 | 461500 |
| 2022-07-07 | 23.74 | $39.68 | 523200 |
| 2022-07-06 | 23.17 | $38.26 | 450023 |
| 2022-07-05 | 22.19 | $38.48 | 505000 |
| 2022-07-01 | 21.10 | $39.22 | 485001 |
| 2022-06-30 | 20.27 | $40.08 | 645431 |
| 2022-06-29 | 19.46 | $40.66 | 577500 |
| 2022-06-28 | 18.73 | $41.20 | 715837 |
| 2022-06-27 | 18.28 | $41.77 | 494300 |
| 2022-06-24 | 17.91 | $42.98 | 2.9M |
| 2022-06-23 | 17.51 | $40.52 | 739000 |
| 2022-06-22 | 16.34 | $40.98 | 528900 |
| 2022-06-21 | 15.11 | $41.08 | 519200 |
| 2022-06-17 | 13.93 | $40.89 | 749707 |
| 2022-06-16 | 12.58 | $40.29 | 715000 |
| 2022-06-15 | 11.17 | $44.52 | 335437 |
| 2022-06-14 | 10.32 | $44.45 | 335300 |
| 2022-06-13 | 9.51 | $44.92 | 393800 |
| 2022-06-10 | 8.74 | $47.16 | 300100 |
| 2022-06-09 | 8.54 | $50.27 | 247500 |
| 2022-06-08 | 8.63 | $50.67 | 216049 |
| 2022-06-07 | 8.54 | $52.32 | 276800 |
| 2022-06-06 | 8.27 | $51.40 | 361600 |
| 2022-06-03 | 8.16 | $50.89 | 262244 |
| 2022-06-02 | 8.22 | $51.18 | 254900 |
| 2022-06-01 | 8.29 | $48.68 | 227700 |
| 2022-05-31 | 8.49 | $49.20 | 360412 |
| 2022-05-27 | 8.94 | $49.72 | 320900 |
| 2022-05-26 | 9.24 | $48.89 | 483000 |
| 2022-05-25 | 9.55 | $48.11 | 400330 |
| 2022-05-24 | 9.74 | $46.93 | 471500 |
| 2022-05-23 | 9.75 | $47.70 | 416307 |
| 2022-05-20 | 9.94 | $46.65 | 333538 |
| 2022-05-19 | 9.98 | $46.95 | 390200 |
| 2022-05-18 | 10.25 | $47.21 | 452647 |
| 2022-05-17 | 10.64 | $48.23 | 240900 |
| 2022-05-16 | 11.13 | $46.47 | 285600 |
| 2022-05-13 | 11.21 | $46.93 | 295500 |
| 2022-05-12 | 11.52 | $46.05 | 519300 |
| 2022-05-11 | 11.37 | $45.78 | 587300 |
| 2022-05-10 | 11.46 | $46.67 | 369130 |
| 2022-05-09 | 11.62 | $47.71 | 315016 |
| 2022-05-06 | 12.21 | $48.75 | 402700 |
| 2022-05-05 | 12.68 | $49.92 | 334520 |
| 2022-05-04 | 12.79 | $51.90 | 330900 |
| 2022-05-03 | 12.72 | $49.90 | 275900 |
| 2022-05-02 | 13.13 | $49.13 | 428743 |
| 2022-04-29 | 13.62 | $49.24 | 491603 |
| 2022-04-28 | 13.93 | $50.41 | 322036 |
| 2022-04-27 | 14.25 | $50.03 | 442618 |
| 2022-04-26 | 14.54 | $50.10 | 583536 |
| 2022-04-25 | 14.61 | $51.74 | 597444 |
| 2022-04-22 | 14.88 | $51.58 | 664600 |
| 2022-04-21 | 14.81 | $53.14 | 639831 |
| 2022-04-20 | 14.14 | $53.76 | 1.2M |
| 2022-04-19 | 13.63 | $47.88 | 363300 |
| 2022-04-18 | 13.98 | $46.72 | 241800 |
| 2022-04-14 | 13.90 | $46.55 | 265002 |
| 2022-04-13 | 13.93 | $47.02 | 246100 |
| 2022-04-12 | 13.71 | $46.14 | 268325 |
| 2022-04-11 | 13.49 | $46.00 | 365421 |
| 2022-04-08 | 13.02 | $45.34 | 318600 |
| 2022-04-07 | 12.44 | $45.90 | 485000 |
| 2022-04-06 | 11.66 | $46.04 | 533200 |
| 2022-04-05 | 11.12 | $47.59 | 338800 |
| 2022-04-04 | 11.04 | $48.50 | 446600 |
| 2022-04-01 | 11.12 | $48.69 | 551342 |
| 2022-03-31 | 11.20 | $48.00 | 681533 |
| 2022-03-30 | 11.29 | $49.39 | 457800 |
| 2022-03-29 | 11.81 | $50.82 | 646120 |
| 2022-03-28 | 12.36 | $49.00 | 436005 |
| 2022-03-25 | 12.43 | $49.39 | 436700 |
| 2022-03-24 | 12.70 | $49.64 | 353200 |
| 2022-03-23 | 13.02 | $49.73 | 323045 |
| 2022-03-22 | 13.54 | $50.88 | 728300 |
| 2022-03-21 | 14.17 | $51.15 | 568400 |
| 2022-03-18 | 14.87 | $51.20 | 1.1M |
| 2022-03-17 | 15.52 | $51.60 | 373539 |
| 2022-03-16 | 16.19 | $50.77 | 445821 |
| 2022-03-15 | 16.69 | $48.60 | 419400 |
| 2022-03-14 | 16.61 | $48.42 | 410200 |
| 2022-03-11 | 16.59 | $48.92 | 321716 |
| 2022-03-10 | 16.72 | $49.08 | 255949 |
| 2022-03-09 | 16.56 | $49.26 | 408200 |
| 2022-03-08 | 16.40 | $46.65 | 476412 |
| 2022-03-07 | 15.64 | $46.99 | 387938 |
| 2022-03-04 | 14.94 | $50.22 | 417000 |
| 2022-03-03 | 14.85 | $51.84 | 296900 |
| 2022-03-02 | 15.14 | $52.13 | 394023 |
| 2022-03-01 | 15.27 | $50.32 | 592629 |
| 2022-02-28 | 15.33 | $52.39 | 480700 |
| 2022-02-25 | 15.91 | $52.92 | 314932 |
| 2022-02-24 | 16.48 | $50.32 | 449022 |
| 2022-02-23 | 16.18 | $51.17 | 240639 |
| 2022-02-22 | 16.46 | $52.39 | 452100 |
| 2022-02-18 | 16.97 | $52.55 | 385200 |
| 2022-02-17 | 17.72 | $53.84 | 274538 |
| 2022-02-16 | 18.36 | $55.01 | 273528 |
| 2022-02-15 | 18.72 | $55.26 | 510800 |
| 2022-02-14 | 19.09 | $52.64 | 595233 |
| 2022-02-11 | 19.98 | $52.64 | 522424 |
| 2022-02-10 | 20.91 | $52.42 | 685022 |
| 2022-02-09 | 21.89 | $53.03 | 680125 |
| 2022-02-08 | 22.78 | $50.94 | 740300 |
| 2022-02-07 | 22.99 | $48.76 | 533929 |
| 2022-02-04 | 22.22 | $48.27 | 382102 |
| 2022-02-03 | 21.43 | $49.34 | 241811 |
| 2022-02-02 | 20.93 | $50.64 | 353000 |
| 2022-02-01 | 20.48 | $50.62 | 425547 |
| 2022-01-31 | 19.92 | $49.77 | 722000 |
| 2022-01-28 | 18.80 | $49.45 | 352528 |
| 2022-01-27 | 17.61 | $49.93 | 395900 |
| 2022-01-26 | 16.84 | $50.89 | 358525 |
| 2022-01-25 | 16.15 | $51.23 | 367500 |
| 2022-01-24 | 15.13 | $51.87 | 525300 |
| 2022-01-21 | 14.05 | $50.64 | 345747 |
| 2022-01-20 | 13.29 | $51.73 | 417213 |
| 2022-01-19 | 12.79 | $52.85 | 379700 |
| 2022-01-18 | 12.62 | $54.01 | 305400 |
| 2022-01-14 | 12.75 | $54.93 | 250318 |
| 2022-01-13 | 12.93 | $54.98 | 495900 |
| 2022-01-12 | 13.51 | $55.21 | 436928 |
| 2022-01-11 | 14.21 | $55.48 | 310032 |
| 2022-01-10 | 14.59 | $54.67 | 329416 |
| 2022-01-07 | 15.07 | $56.04 | 363000 |
| 2022-01-06 | 15.58 | $56.21 | 264835 |
| 2022-01-05 | 16.07 | $56.16 | 374032 |
| 2022-01-04 | 16.49 | $57.58 | 329800 |
| 2022-01-03 | 16.67 | $56.51 | 575532 |
| 2021-12-31 | 17.25 | $55.95 | 309644 |
| 2021-12-30 | 18.10 | $55.73 | 261200 |
| 2021-12-29 | 18.88 | $56.93 | 336400 |
| 2021-12-28 | 19.50 | $56.22 | 331723 |
| 2021-12-27 | 20.32 | $56.08 | 381542 |
| 2021-12-23 | 21.37 | $54.76 | 188300 |
| 2021-12-22 | 22.19 | $54.41 | 285700 |
| 2021-12-21 | 22.76 | $53.65 | 369741 |
| 2021-12-20 | 23.01 | $51.62 | 520200 |
| 2021-12-17 | 22.45 | $52.99 | 2.0M |
| 2021-12-16 | 22.45 | $52.87 | 877600 |
| 2021-12-15 | 22.52 | $53.59 | 745400 |
| 2021-12-14 | 22.37 | $53.59 | 908100 |
| 2021-12-13 | 22.49 | $53.73 | 451000 |
| 2021-12-10 | 22.80 | $55.77 | 540800 |
| 2021-12-09 | 23.55 | $55.08 | 474900 |
| 2021-12-08 | 24.42 | $56.34 | 869200 |
| 2021-12-07 | 25.69 | $56.83 | 627938 |
| 2021-12-06 | 26.71 | $56.91 | 598800 |
| 2021-12-03 | 27.99 | $56.01 | 398550 |
| 2021-12-02 | 29.42 | $57.08 | 514027 |
| 2021-12-01 | 30.96 | $54.41 | 441900 |
| 2021-11-30 | 32.41 | $55.01 | 452268 |
| 2021-11-29 | 34.08 | $57.44 | 363843 |
| 2021-11-26 | 34.99 | $57.40 | 261500 |
| 2021-11-24 | 36.17 | $59.41 | 245232 |
| 2021-11-23 | 35.90 | $60.09 | 360638 |
| 2021-11-22 | 35.34 | $59.73 | 295216 |
| 2021-11-19 | 34.61 | $60.02 | 273020 |
| 2021-11-18 | 33.71 | $60.85 | 456300 |
| 2021-11-17 | 32.70 | $60.92 | 347600 |
| 2021-11-16 | 31.71 | $60.91 | 369700 |
| 2021-11-15 | 30.70 | $59.58 | 307000 |
| 2021-11-12 | 29.94 | $59.17 | 292331 |
| 2021-11-11 | 29.08 | $59.09 | 265220 |
| 2021-11-10 | 28.39 | $57.95 | 449417 |
| 2021-11-09 | 27.62 | $58.91 | 405614 |
| 2021-11-08 | 26.84 | $58.53 | 359500 |
| 2021-11-05 | 25.90 | $57.87 | 341725 |
| 2021-11-04 | 24.97 | $57.48 | 372533 |
| 2021-11-03 | 24.26 | $55.66 | 397622 |
| 2021-11-02 | 23.84 | $54.99 | 490513 |
| 2021-11-01 | 23.30 | $55.23 | 536300 |
| 2021-10-29 | 22.94 | $53.88 | 608100 |
| 2021-10-28 | 22.67 | $55.00 | 404541 |
| 2021-10-27 | 22.39 | $53.49 | 492200 |
| 2021-10-26 | 21.94 | $55.95 | 466607 |
| 2021-10-25 | 20.64 | $55.75 | 423031 |
| 2021-10-22 | 19.34 | $53.46 | 321100 |
| 2021-10-21 | 18.41 | $52.55 | 303900 |
| 2021-10-20 | 17.72 | $52.31 | 271637 |
| 2021-10-19 | 17.08 | $51.15 | 335100 |
| 2021-10-18 | 16.69 | $51.01 | 295337 |
| 2021-10-15 | 16.33 | $51.17 | 430126 |
| 2021-10-14 | 15.90 | $49.66 | 230429 |
| 2021-10-13 | 16.07 | $48.11 | 149700 |
| 2021-10-12 | 16.84 | $48.11 | 203300 |
| 2021-10-11 | 17.47 | $47.93 | 143500 |
| 2021-10-08 | 18.12 | $48.15 | 168900 |
| 2021-10-07 | 18.66 | $48.31 | 328300 |
| 2021-10-06 | 19.23 | $47.12 | 286800 |
| 2021-10-05 | 20.21 | $48.06 | 282800 |
| 2021-10-04 | 20.92 | $47.17 | 336900 |
| 2021-10-01 | 21.88 | $47.01 | 427500 |
| 2021-09-30 | 22.90 | $46.35 | 439000 |
| 2021-09-29 | 23.63 | $47.29 | 227122 |
| 2021-09-28 | 24.48 | $47.08 | 302908 |
| 2021-09-27 | 25.11 | $47.76 | 372600 |
| 2021-09-24 | 25.78 | $46.67 | 202444 |
| 2021-09-23 | 26.90 | $46.95 | 296900 |
| 2021-09-22 | 28.09 | $45.51 | 308800 |
| 2021-09-21 | 29.35 | $44.54 | 299400 |
| 2021-09-20 | 30.51 | $45.04 | 382700 |
| 2021-09-17 | 31.55 | $45.82 | 1.3M |
| 2021-09-16 | 33.11 | $46.97 | 319000 |
| 2021-09-15 | 34.50 | $47.75 | 302527 |
| 2021-09-14 | 35.76 | $46.99 | 270046 |
| 2021-09-13 | 37.09 | $47.69 | 186647 |
| 2021-09-10 | 38.34 | $47.28 | 264800 |
| 2021-09-09 | 39.63 | $47.83 | 363816 |
| 2021-09-08 | 40.95 | $47.37 | 388340 |
| 2021-09-07 | 42.45 | $48.46 | 251200 |
| 2021-09-03 | 43.46 | $49.67 | 227100 |
| 2021-09-02 | 44.20 | $50.13 | 342800 |
| 2021-09-01 | 44.68 | $50.49 | 368700 |
| 2021-08-31 | 45.03 | $52.09 | 324800 |
| 2021-08-30 | 44.77 | $52.18 | 276306 |
| 2021-08-27 | 44.47 | $52.49 | 426828 |
| 2021-08-26 | 44.15 | $50.85 | 425700 |
| 2021-08-25 | 44.07 | $50.46 | 260600 |
| 2021-08-24 | 44.00 | $50.00 | 215622 |
| 2021-08-23 | 44.05 | $49.51 | 246718 |
| 2021-08-20 | 44.18 | $48.54 | 276200 |
| 2021-08-19 | 44.49 | $47.59 | 468443 |
| 2021-08-18 | 44.81 | $49.43 | 468603 |
| 2021-08-17 | 44.63 | $49.14 | 417300 |
| 2021-08-16 | 44.55 | $49.48 | 347553 |
| 2021-08-13 | 44.25 | $49.90 | 234000 |
| 2021-08-12 | 43.74 | $49.38 | 314716 |
| 2021-08-11 | 43.25 | $48.92 | 277400 |
| 2021-08-10 | 42.80 | $48.43 | 226034 |
| 2021-08-09 | 42.38 | $47.45 | 169041 |
| 2021-08-06 | 42.01 | $47.90 | 216200 |
| 2021-08-05 | 41.55 | $46.81 | 239500 |
| 2021-08-04 | 41.15 | $46.16 | 268448 |
| 2021-08-03 | 40.73 | $48.03 | 324934 |
| 2021-08-02 | 40.14 | $47.44 | 317329 |
| 2021-07-30 | 39.31 | $48.52 | 488800 |
| 2021-07-29 | 38.44 | $48.72 | 362927 |
| 2021-07-28 | 37.35 | $47.94 | 447327 |
| 2021-07-27 | 36.25 | $47.85 | 253100 |
| 2021-07-26 | 35.02 | $48.09 | 375800 |
| 2021-07-23 | 33.60 | $47.95 | 203800 |
| 2021-07-22 | 32.16 | $47.16 | 370341 |
| 2021-07-21 | 30.64 | $47.25 | 542814 |
| 2021-07-20 | 29.00 | $46.56 | 493000 |
| 2021-07-19 | 27.33 | $45.06 | 376008 |
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