Is Benchmark Electronics, Inc. (BHE) a Buy, Sell, or Hold?
Enter your email address below for free access to our Benchmark Electronics, Inc. (BHE) research center and poll results.
NYSE : BHE
Benchmark Electronics, Inc.
$81.69 USD
-$1.07 (-1.29%)
- Volume
- 743.54K
- Average Volume
- 499.16K
- Market Capitalization
- $2.93B
- P/E Ratio
- 85.36
- Dividend Yield
- 0.83%
- Price Target
- $86.00
- Year High
- $100.41
- Year Low
- $34.44
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $2.18
Overall Signal
STRONG_SELL
1% Confidence
Signal Breakdown
↑ 1
Bullish
↓ 7
Bearish
⚪ 0
Neutral
1 Bullish / 7 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
88.90
2026-07-15
Close Price
$81.69
Vol: 847700
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.41
Average
35.14
Maximum
90.68
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 88.90 | $81.69 | 847700 |
| 2026-07-14 | 89.38 | $82.76 | 482011 |
| 2026-07-13 | 89.74 | $81.77 | 456939 |
| 2026-07-10 | 90.10 | $85.06 | 216200 |
| 2026-07-09 | 89.99 | $85.26 | 359936 |
| 2026-07-08 | 90.06 | $81.80 | 499100 |
| 2026-07-07 | 90.28 | $81.01 | 652027 |
| 2026-07-06 | 90.42 | $85.57 | 421781 |
| 2026-07-02 | 90.57 | $86.13 | 535772 |
| 2026-07-01 | 90.68 | $95.01 | 415930 |
| 2026-06-30 | 90.33 | $98.67 | 702523 |
| 2026-06-29 | 89.65 | $95.16 | 611100 |
| 2026-06-26 | 89.12 | $92.05 | 1.8M |
| 2026-06-25 | 88.74 | $97.19 | 458357 |
| 2026-06-24 | 88.18 | $91.88 | 564847 |
| 2026-06-23 | 88.04 | $90.89 | 484156 |
| 2026-06-22 | 87.75 | $93.66 | 500342 |
| 2026-06-18 | 87.19 | $92.17 | 1.5M |
| 2026-06-17 | 86.75 | $91.05 | 583224 |
| 2026-06-16 | 86.27 | $89.16 | 368000 |
| 2026-06-15 | 85.95 | $91.31 | 373172 |
| 2026-06-12 | 85.63 | $89.93 | 380528 |
| 2026-06-11 | 85.48 | $88.99 | 590027 |
| 2026-06-10 | 85.34 | $82.86 | 502000 |
| 2026-06-09 | 85.36 | $86.72 | 582340 |
| 2026-06-08 | 85.35 | $86.13 | 284736 |
| 2026-06-05 | 85.32 | $83.92 | 279500 |
| 2026-06-04 | 85.32 | $88.53 | 259401 |
| 2026-06-03 | 85.22 | $88.24 | 404012 |
| 2026-06-02 | 85.04 | $88.14 | 359966 |
| 2026-06-01 | 84.78 | $85.03 | 406800 |
| 2026-05-29 | 84.75 | $84.46 | 418914 |
| 2026-05-28 | 84.63 | $84.55 | 442525 |
| 2026-05-27 | 84.02 | $86.02 | 342700 |
| 2026-05-26 | 83.16 | $89.01 | 634500 |
| 2026-05-22 | 82.17 | $85.12 | 328077 |
| 2026-05-21 | 81.39 | $82.44 | 469859 |
| 2026-05-20 | 80.65 | $83.45 | 364424 |
| 2026-05-19 | 79.77 | $81.31 | 287769 |
| 2026-05-18 | 79.02 | $82.79 | 421646 |
| 2026-05-15 | 78.16 | $84.94 | 393057 |
| 2026-05-14 | 77.17 | $87.03 | 336000 |
| 2026-05-13 | 75.98 | $86.07 | 538231 |
| 2026-05-12 | 74.79 | $83.38 | 492400 |
| 2026-05-11 | 73.82 | $86.51 | 290956 |
| 2026-05-08 | 72.73 | $85.51 | 245346 |
| 2026-05-07 | 71.61 | $83.78 | 498870 |
| 2026-05-06 | 70.53 | $86.60 | 418454 |
| 2026-05-05 | 69.23 | $84.56 | 492721 |
| 2026-05-04 | 67.85 | $82.97 | 954648 |
| 2026-05-01 | 66.49 | $84.50 | 889200 |
| 2026-04-30 | 65.10 | $82.05 | 1.0M |
| 2026-04-29 | 63.86 | $72.40 | 1.1M |
| 2026-04-28 | 63.04 | $68.81 | 637945 |
| 2026-04-27 | 62.28 | $69.26 | 387300 |
| 2026-04-24 | 61.59 | $69.52 | 339900 |
| 2026-04-23 | 60.93 | $67.60 | 278438 |
| 2026-04-22 | 60.50 | $65.88 | 210834 |
| 2026-04-21 | 60.18 | $66.17 | 349300 |
| 2026-04-20 | 59.73 | $65.73 | 298400 |
| 2026-04-17 | 59.14 | $65.05 | 289600 |
| 2026-04-16 | 58.69 | $63.30 | 450100 |
| 2026-04-15 | 58.25 | $62.30 | 225734 |
| 2026-04-14 | 57.85 | $63.82 | 224815 |
| 2026-04-13 | 57.37 | $64.88 | 273867 |
| 2026-04-10 | 56.79 | $63.00 | 230835 |
| 2026-04-09 | 56.33 | $62.19 | 468721 |
| 2026-04-08 | 55.96 | $60.51 | 328153 |
| 2026-04-07 | 55.64 | $57.03 | 346639 |
| 2026-04-06 | 55.49 | $55.85 | 186135 |
| 2026-04-02 | 55.34 | $56.57 | 234747 |
| 2026-04-01 | 55.27 | $57.29 | 253427 |
| 2026-03-31 | 55.27 | $56.06 | 371000 |
| 2026-03-30 | 55.27 | $53.53 | 256530 |
| 2026-03-27 | 55.51 | $55.61 | 241414 |
| 2026-03-26 | 55.62 | $56.25 | 338200 |
| 2026-03-25 | 55.76 | $59.03 | 373543 |
| 2026-03-24 | 55.83 | $59.50 | 518691 |
| 2026-03-23 | 55.84 | $57.04 | 384600 |
| 2026-03-20 | 55.87 | $54.03 | 1.5M |
| 2026-03-19 | 56.09 | $56.05 | 345917 |
| 2026-03-18 | 56.16 | $54.42 | 403200 |
| 2026-03-17 | 56.30 | $54.38 | 229225 |
| 2026-03-16 | 56.48 | $54.17 | 802500 |
| 2026-03-13 | 56.74 | $53.22 | 299329 |
| 2026-03-12 | 57.00 | $53.77 | 337403 |
| 2026-03-11 | 57.25 | $54.80 | 333800 |
| 2026-03-10 | 57.43 | $54.29 | 410943 |
| 2026-03-09 | 57.65 | $53.94 | 353149 |
| 2026-03-06 | 57.87 | $52.89 | 403800 |
| 2026-03-05 | 58.03 | $55.03 | 243700 |
| 2026-03-04 | 58.08 | $57.34 | 246900 |
| 2026-03-03 | 58.01 | $56.10 | 281507 |
| 2026-03-02 | 57.90 | $58.30 | 319646 |
| 2026-02-27 | 57.59 | $57.81 | 490900 |
| 2026-02-26 | 57.29 | $59.18 | 283044 |
| 2026-02-25 | 56.82 | $60.36 | 255936 |
| 2026-02-24 | 56.25 | $59.59 | 406600 |
| 2026-02-23 | 55.74 | $57.80 | 252423 |
| 2026-02-20 | 55.31 | $58.38 | 304500 |
| 2026-02-19 | 54.94 | $57.33 | 296600 |
| 2026-02-18 | 54.65 | $57.33 | 238603 |
| 2026-02-17 | 54.26 | $58.06 | 173541 |
| 2026-02-13 | 53.84 | $59.23 | 296500 |
| 2026-02-12 | 53.35 | $58.40 | 310541 |
| 2026-02-11 | 52.83 | $58.93 | 322642 |
| 2026-02-10 | 52.27 | $58.27 | 303800 |
| 2026-02-09 | 51.65 | $58.81 | 443120 |
| 2026-02-06 | 50.97 | $58.30 | 295230 |
| 2026-02-05 | 50.27 | $56.01 | 261633 |
| 2026-02-04 | 49.70 | $55.98 | 649400 |
| 2026-02-03 | 49.17 | $56.02 | 562000 |
| 2026-02-02 | 48.58 | $53.88 | 311500 |
| 2026-01-30 | 48.08 | $52.14 | 425600 |
| 2026-01-29 | 47.61 | $51.82 | 251949 |
| 2026-01-28 | 47.21 | $49.78 | 369949 |
| 2026-01-27 | 46.94 | $49.00 | 149245 |
| 2026-01-26 | 46.73 | $49.28 | 195122 |
| 2026-01-23 | 46.51 | $49.24 | 195800 |
| 2026-01-22 | 46.28 | $51.04 | 293500 |
| 2026-01-21 | 45.96 | $51.56 | 255200 |
| 2026-01-20 | 45.61 | $49.54 | 226900 |
| 2026-01-16 | 45.33 | $49.49 | 235800 |
| 2026-01-15 | 45.06 | $49.53 | 209400 |
| 2026-01-14 | 44.86 | $48.03 | 162216 |
| 2026-01-13 | 44.82 | $47.63 | 209600 |
| 2026-01-12 | 44.82 | $45.98 | 222621 |
| 2026-01-09 | 44.98 | $45.05 | 161310 |
| 2026-01-08 | 45.19 | $44.48 | 179044 |
| 2026-01-07 | 45.33 | $44.60 | 181602 |
| 2026-01-06 | 45.46 | $45.33 | 165517 |
| 2026-01-05 | 45.54 | $44.25 | 222047 |
| 2026-01-02 | 45.67 | $43.90 | 199119 |
| 2025-12-31 | 45.80 | $42.76 | 211600 |
| 2025-12-30 | 45.95 | $43.64 | 174245 |
| 2025-12-29 | 46.01 | $44.46 | 161732 |
| 2025-12-26 | 46.04 | $44.77 | 143817 |
| 2025-12-24 | 46.04 | $44.88 | 193941 |
| 2025-12-23 | 46.03 | $44.68 | 214125 |
| 2025-12-22 | 46.01 | $44.60 | 422823 |
| 2025-12-19 | 45.91 | $44.52 | 1.5M |
| 2025-12-18 | 45.79 | $43.94 | 414400 |
| 2025-12-17 | 45.74 | $44.18 | 405066 |
| 2025-12-16 | 45.66 | $45.60 | 525225 |
| 2025-12-15 | 45.51 | $47.20 | 353223 |
| 2025-12-12 | 45.31 | $47.66 | 294000 |
| 2025-12-11 | 45.09 | $49.16 | 327000 |
| 2025-12-10 | 44.90 | $49.17 | 259200 |
| 2025-12-09 | 44.69 | $47.38 | 190435 |
| 2025-12-08 | 44.57 | $47.13 | 297946 |
| 2025-12-05 | 44.42 | $46.96 | 236400 |
| 2025-12-04 | 44.34 | $46.80 | 186936 |
| 2025-12-03 | 44.34 | $46.52 | 183727 |
| 2025-12-02 | 44.16 | $45.66 | 187700 |
| 2025-12-01 | 44.08 | $44.98 | 337300 |
| 2025-11-28 | 44.02 | $44.93 | 134200 |
| 2025-11-26 | 43.95 | $44.91 | 408700 |
| 2025-11-25 | 43.89 | $44.71 | 310502 |
| 2025-11-24 | 43.79 | $44.13 | 322000 |
| 2025-11-21 | 43.70 | $42.66 | 344300 |
| 2025-11-20 | 43.69 | $42.15 | 401200 |
| 2025-11-19 | 43.72 | $42.92 | 169227 |
| 2025-11-18 | 43.68 | $42.50 | 207803 |
| 2025-11-17 | 43.67 | $42.60 | 215544 |
| 2025-11-14 | 43.68 | $43.35 | 246013 |
| 2025-11-13 | 43.61 | $43.20 | 413630 |
| 2025-11-12 | 43.52 | $45.24 | 304600 |
| 2025-11-11 | 43.25 | $45.05 | 250328 |
| 2025-11-10 | 42.89 | $45.03 | 255100 |
| 2025-11-07 | 42.49 | $44.12 | 269141 |
| 2025-11-06 | 42.08 | $45.37 | 544400 |
| 2025-11-05 | 41.69 | $46.70 | 445600 |
| 2025-11-04 | 41.26 | $43.00 | 336100 |
| 2025-11-03 | 40.98 | $44.00 | 442243 |
| 2025-10-31 | 40.71 | $43.82 | 343804 |
| 2025-10-30 | 40.42 | $43.55 | 457600 |
| 2025-10-29 | 40.18 | $43.78 | 443836 |
| 2025-10-28 | 39.90 | $42.72 | 197100 |
| 2025-10-27 | 39.69 | $42.29 | 209600 |
| 2025-10-24 | 39.48 | $42.44 | 111300 |
| 2025-10-23 | 39.29 | $42.65 | 225817 |
| 2025-10-22 | 39.07 | $42.11 | 298123 |
| 2025-10-21 | 38.95 | $42.39 | 289500 |
| 2025-10-20 | 38.83 | $42.77 | 225500 |
| 2025-10-17 | 38.70 | $41.92 | 422778 |
| 2025-10-16 | 38.61 | $41.35 | 348772 |
| 2025-10-15 | 38.59 | $40.00 | 277900 |
| 2025-10-14 | 38.55 | $37.77 | 154700 |
| 2025-10-13 | 38.65 | $37.02 | 165431 |
| 2025-10-10 | 38.78 | $35.97 | 174326 |
| 2025-10-09 | 38.94 | $37.55 | 164352 |
| 2025-10-08 | 39.07 | $38.12 | 132329 |
| 2025-10-07 | 39.16 | $37.36 | 149910 |
| 2025-10-06 | 39.24 | $38.59 | 175000 |
| 2025-10-03 | 39.32 | $38.14 | 191819 |
| 2025-10-02 | 39.43 | $38.56 | 172400 |
| 2025-10-01 | 39.51 | $38.20 | 198500 |
| 2025-09-30 | 39.56 | $38.55 | 182022 |
| 2025-09-29 | 39.64 | $38.04 | 219434 |
| 2025-09-26 | 39.77 | $38.64 | 167400 |
| 2025-09-25 | 39.91 | $38.41 | 223700 |
| 2025-09-24 | 40.05 | $39.58 | 150500 |
| 2025-09-23 | 40.12 | $40.05 | 265218 |
| 2025-09-22 | 40.16 | $40.26 | 224835 |
| 2025-09-19 | 40.18 | $40.13 | 2.0M |
| 2025-09-18 | 40.09 | $40.79 | 266700 |
| 2025-09-17 | 39.97 | $39.29 | 262900 |
| 2025-09-16 | 39.95 | $39.69 | 236200 |
| 2025-09-15 | 39.95 | $39.68 | 265630 |
| 2025-09-12 | 39.92 | $39.19 | 172416 |
| 2025-09-11 | 39.95 | $40.11 | 196300 |
| 2025-09-10 | 39.97 | $39.92 | 173300 |
| 2025-09-09 | 39.96 | $39.02 | 183322 |
| 2025-09-08 | 39.91 | $40.08 | 237400 |
| 2025-09-05 | 39.82 | $40.38 | 164242 |
| 2025-09-04 | 39.72 | $40.25 | 206300 |
| 2025-09-03 | 39.64 | $39.16 | 207226 |
| 2025-09-02 | 39.64 | $40.16 | 225500 |
| 2025-08-29 | 39.61 | $40.59 | 158800 |
| 2025-08-28 | 39.47 | $41.46 | 180900 |
| 2025-08-27 | 39.32 | $41.17 | 153930 |
| 2025-08-26 | 39.22 | $40.95 | 257700 |
| 2025-08-25 | 39.18 | $40.88 | 249114 |
| 2025-08-22 | 39.10 | $40.68 | 203142 |
| 2025-08-21 | 39.01 | $38.40 | 195336 |
| 2025-08-20 | 39.02 | $38.24 | 151203 |
| 2025-08-19 | 39.13 | $39.01 | 248113 |
| 2025-08-18 | 39.16 | $39.63 | 227000 |
| 2025-08-15 | 39.17 | $39.04 | 204100 |
| 2025-08-14 | 39.18 | $39.89 | 294620 |
| 2025-08-13 | 39.18 | $40.56 | 512000 |
| 2025-08-12 | 39.11 | $39.68 | 315400 |
| 2025-08-11 | 39.07 | $37.90 | 334200 |
| 2025-08-08 | 39.16 | $38.42 | 301900 |
| 2025-08-07 | 39.22 | $38.32 | 343000 |
| 2025-08-06 | 39.33 | $38.65 | 375047 |
| 2025-08-05 | 39.40 | $39.11 | 334013 |
| 2025-08-04 | 39.44 | $39.60 | 316214 |
| 2025-08-01 | 39.45 | $37.71 | 415400 |
| 2025-07-31 | 39.58 | $38.50 | 816240 |
| 2025-07-30 | 39.65 | $39.26 | 270000 |
| 2025-07-29 | 39.63 | $40.19 | 243200 |
| 2025-07-28 | 39.56 | $39.13 | 184100 |
| 2025-07-25 | 39.57 | $38.91 | 157000 |
| 2025-07-24 | 39.59 | $38.57 | 272020 |
| 2025-07-23 | 39.59 | $40.44 | 179362 |
| 2025-07-22 | 39.50 | $39.59 | 211459 |
| 2025-07-21 | 39.40 | $39.84 | 180300 |
| 2025-07-18 | 39.27 | $39.41 | 179546 |
| 2025-07-17 | 39.18 | $39.88 | 267600 |
| 2025-07-16 | 39.09 | $39.18 | 216000 |
| 2025-07-15 | 39.04 | $38.86 | 213400 |
| 2025-07-14 | 38.96 | $39.57 | 144649 |
| 2025-07-11 | 38.89 | $39.77 | 176000 |
| 2025-07-10 | 38.82 | $40.36 | 157819 |
| 2025-07-09 | 38.72 | $40.15 | 108100 |
| 2025-07-08 | 38.62 | $39.96 | 201227 |
| 2025-07-07 | 38.52 | $39.62 | 180100 |
| 2025-07-03 | 38.41 | $40.32 | 161400 |
| 2025-07-02 | 38.25 | $40.02 | 220800 |
| 2025-07-01 | 38.12 | $38.77 | 263667 |
| 2025-06-30 | 38.01 | $38.83 | 292422 |
| 2025-06-27 | 37.89 | $39.28 | 377800 |
| 2025-06-26 | 37.76 | $39.36 | 196613 |
| 2025-06-25 | 37.61 | $38.63 | 332937 |
| 2025-06-24 | 37.53 | $38.63 | 264500 |
| 2025-06-23 | 37.39 | $37.63 | 310000 |
| 2025-06-20 | 37.32 | $37.13 | 1.1M |
| 2025-06-18 | 37.28 | $37.71 | 288906 |
| 2025-06-17 | 37.25 | $38.03 | 229548 |
| 2025-06-16 | 37.20 | $38.16 | 204200 |
| 2025-06-13 | 37.17 | $37.33 | 316815 |
| 2025-06-12 | 37.16 | $38.16 | 178938 |
| 2025-06-11 | 37.12 | $38.27 | 205900 |
| 2025-06-10 | 37.06 | $38.36 | 196800 |
| 2025-06-09 | 36.97 | $38.26 | 246700 |
| 2025-06-06 | 36.81 | $37.83 | 127138 |
| 2025-06-05 | 36.65 | $37.42 | 233408 |
| 2025-06-04 | 36.52 | $37.13 | 180903 |
| 2025-06-03 | 36.38 | $37.56 | 215608 |
| 2025-06-02 | 36.24 | $36.45 | 184900 |
| 2025-05-30 | 36.16 | $36.52 | 236416 |
| 2025-05-29 | 36.02 | $36.58 | 186536 |
| 2025-05-28 | 35.81 | $36.47 | 162500 |
| 2025-05-27 | 35.90 | $36.91 | 236494 |
| 2025-05-23 | 35.96 | $35.83 | 177300 |
| 2025-05-22 | 36.08 | $36.27 | 173249 |
| 2025-05-21 | 36.15 | $36.39 | 189300 |
| 2025-05-20 | 36.17 | $37.12 | 193200 |
| 2025-05-19 | 36.10 | $37.02 | 264917 |
| 2025-05-16 | 35.99 | $37.47 | 202311 |
| 2025-05-15 | 35.91 | $37.14 | 272142 |
| 2025-05-14 | 35.82 | $37.30 | 266343 |
| 2025-05-13 | 35.75 | $37.16 | 185325 |
| 2025-05-12 | 35.67 | $36.54 | 294300 |
| 2025-05-09 | 35.61 | $34.99 | 276821 |
| 2025-05-08 | 35.60 | $34.81 | 291642 |
| 2025-05-07 | 35.68 | $34.66 | 248117 |
| 2025-05-06 | 35.60 | $34.43 | 273200 |
| 2025-05-05 | 35.55 | $34.70 | 446344 |
| 2025-05-02 | 35.44 | $34.86 | 363921 |
| 2025-05-01 | 35.39 | $33.67 | 476018 |
| 2025-04-30 | 35.63 | $32.53 | 875900 |
| 2025-04-29 | 35.89 | $38.27 | 282931 |
| 2025-04-28 | 35.88 | $38.11 | 284700 |
| 2025-04-25 | 35.92 | $38.23 | 210305 |
| 2025-04-24 | 35.99 | $37.69 | 267700 |
| 2025-04-23 | 36.10 | $36.76 | 358700 |
| 2025-04-22 | 36.29 | $35.65 | 254506 |
| 2025-04-21 | 36.58 | $34.76 | 218500 |
| 2025-04-17 | 36.84 | $35.86 | 321507 |
| 2025-04-16 | 37.10 | $35.43 | 348316 |
| 2025-04-15 | 37.38 | $35.86 | 261200 |
| 2025-04-14 | 37.59 | $35.66 | 256000 |
| 2025-04-11 | 37.84 | $35.23 | 246900 |
| 2025-04-10 | 38.05 | $34.91 | 306600 |
| 2025-04-09 | 38.21 | $36.41 | 518714 |
| 2025-04-08 | 38.32 | $32.94 | 491100 |
| 2025-04-07 | 38.63 | $33.38 | 651833 |
| 2025-04-04 | 38.87 | $32.66 | 453900 |
| 2025-04-03 | 39.14 | $33.79 | 449300 |
| 2025-04-02 | 39.37 | $38.38 | 239600 |
| 2025-04-01 | 39.41 | $37.87 | 322900 |
| 2025-03-31 | 39.43 | $38.03 | 299645 |
| 2025-03-28 | 39.42 | $38.85 | 355330 |
| 2025-03-27 | 39.47 | $39.72 | 298545 |
| 2025-03-26 | 39.47 | $39.84 | 244827 |
| 2025-03-25 | 39.49 | $40.63 | 318414 |
| 2025-03-24 | 39.46 | $41.31 | 504921 |
| 2025-03-21 | 39.41 | $40.10 | 4.4M |
| 2025-03-20 | 39.46 | $40.98 | 361600 |
| 2025-03-19 | 39.53 | $41.11 | 324900 |
| 2025-03-18 | 39.60 | $40.00 | 451900 |
| 2025-03-17 | 39.71 | $40.69 | 788808 |
| 2025-03-14 | 39.75 | $39.30 | 355234 |
| 2025-03-13 | 39.87 | $38.21 | 296500 |
| 2025-03-12 | 40.04 | $38.59 | 347738 |
| 2025-03-11 | 40.22 | $39.09 | 748900 |
| 2025-03-10 | 40.36 | $38.18 | 402108 |
| 2025-03-07 | 40.54 | $38.21 | 266700 |
| 2025-03-06 | 40.73 | $38.37 | 379100 |
| 2025-03-05 | 40.92 | $39.16 | 639846 |
| 2025-03-04 | 41.06 | $38.26 | 626209 |
| 2025-03-03 | 41.20 | $37.74 | 402717 |
| 2025-02-28 | 41.45 | $39.96 | 842704 |
| 2025-02-27 | 41.58 | $39.60 | 502900 |
| 2025-02-26 | 41.78 | $40.39 | 288709 |
| 2025-02-25 | 41.95 | $40.00 | 351623 |
| 2025-02-24 | 42.12 | $40.32 | 238540 |
| 2025-02-21 | 42.45 | $41.13 | 289000 |
| 2025-02-20 | 42.75 | $42.21 | 224105 |
| 2025-02-19 | 43.08 | $42.61 | 315100 |
| 2025-02-18 | 43.40 | $42.08 | 238900 |
| 2025-02-14 | 43.70 | $41.60 | 142100 |
| 2025-02-13 | 44.01 | $41.74 | 177900 |
| 2025-02-12 | 44.31 | $41.60 | 278004 |
| 2025-02-11 | 44.58 | $42.15 | 236741 |
| 2025-02-10 | 44.76 | $41.92 | 292900 |
| 2025-02-07 | 44.93 | $41.72 | 217748 |
| 2025-02-06 | 45.15 | $42.04 | 214901 |
| 2025-02-05 | 45.36 | $42.20 | 259700 |
| 2025-02-04 | 45.56 | $41.90 | 268000 |
| 2025-02-03 | 45.78 | $41.14 | 271920 |
| 2025-01-31 | 45.99 | $42.66 | 523400 |
| 2025-01-30 | 46.12 | $42.51 | 621030 |
| 2025-01-29 | 46.28 | $43.64 | 294013 |
| 2025-01-28 | 46.40 | $43.90 | 302549 |
| 2025-01-27 | 46.57 | $43.36 | 317600 |
| 2025-01-24 | 46.74 | $46.91 | 215700 |
| 2025-01-23 | 46.71 | $47.14 | 251125 |
| 2025-01-22 | 46.62 | $48.86 | 236200 |
| 2025-01-21 | 46.47 | $48.97 | 198200 |
| 2025-01-17 | 46.32 | $48.08 | 200500 |
| 2025-01-16 | 46.29 | $47.71 | 233815 |
| 2025-01-15 | 46.34 | $47.84 | 167300 |
| 2025-01-14 | 46.36 | $47.00 | 171500 |
| 2025-01-13 | 46.44 | $45.63 | 194500 |
| 2025-01-10 | 46.59 | $45.38 | 225600 |
| 2025-01-08 | 46.69 | $46.13 | 152400 |
| 2025-01-07 | 46.77 | $46.19 | 201443 |
| 2025-01-06 | 46.84 | $46.32 | 205042 |
| 2025-01-03 | 46.94 | $46.18 | 151400 |
| 2025-01-02 | 47.07 | $45.32 | 125521 |
| 2024-12-31 | 47.25 | $45.40 | 134545 |
| 2024-12-30 | 47.46 | $45.66 | 137500 |
| 2024-12-27 | 47.60 | $46.06 | 107118 |
| 2024-12-26 | 47.70 | $47.18 | 142200 |
| 2024-12-24 | 47.75 | $46.85 | 90127 |
| 2024-12-23 | 47.84 | $46.34 | 306239 |
| 2024-12-20 | 47.93 | $45.21 | 1.6M |
| 2024-12-19 | 48.05 | $45.93 | 211500 |
| 2024-12-18 | 48.10 | $45.97 | 284200 |
| 2024-12-17 | 48.17 | $47.51 | 226004 |
| 2024-12-16 | 48.14 | $48.61 | 184111 |
| 2024-12-13 | 48.06 | $48.33 | 234057 |
| 2024-12-12 | 48.04 | $48.57 | 201604 |
| 2024-12-11 | 48.03 | $48.65 | 291533 |
| 2024-12-10 | 48.09 | $47.47 | 178448 |
| 2024-12-09 | 48.28 | $47.59 | 142900 |
| 2024-12-06 | 48.50 | $47.62 | 239100 |
| 2024-12-05 | 48.69 | $48.40 | 219000 |
| 2024-12-04 | 48.84 | $48.79 | 175100 |
| 2024-12-03 | 48.72 | $48.95 | 223844 |
| 2024-12-02 | 48.53 | $49.48 | 243600 |
| 2024-11-29 | 48.36 | $48.49 | 97217 |
| 2024-11-27 | 48.10 | $48.05 | 134000 |
| 2024-11-26 | 47.96 | $48.28 | 202243 |
| 2024-11-25 | 47.81 | $48.47 | 431600 |
| 2024-11-22 | 47.65 | $48.17 | 217600 |
| 2024-11-21 | 47.46 | $47.65 | 275900 |
| 2024-11-20 | 47.30 | $47.04 | 239349 |
| 2024-11-19 | 47.09 | $47.32 | 138200 |
| 2024-11-18 | 46.87 | $46.85 | 210711 |
| 2024-11-15 | 46.66 | $47.06 | 203900 |
| 2024-11-14 | 46.52 | $47.87 | 230018 |
| 2024-11-13 | 46.38 | $48.46 | 191621 |
| 2024-11-12 | 46.16 | $49.85 | 228498 |
| 2024-11-11 | 45.85 | $51.27 | 171100 |
| 2024-11-08 | 45.50 | $51.83 | 349939 |
| 2024-11-07 | 45.13 | $51.42 | 382500 |
| 2024-11-06 | 44.72 | $51.41 | 433200 |
| 2024-11-05 | 44.33 | $46.53 | 405913 |
| 2024-11-04 | 44.16 | $45.16 | 253500 |
| 2024-11-01 | 44.09 | $45.92 | 346700 |
| 2024-10-31 | 43.98 | $43.30 | 380144 |
| 2024-10-30 | 43.95 | $45.42 | 258300 |
| 2024-10-29 | 43.84 | $45.25 | 159200 |
| 2024-10-28 | 43.73 | $45.17 | 181704 |
| 2024-10-25 | 43.69 | $44.51 | 268800 |
| 2024-10-24 | 43.70 | $44.26 | 202533 |
| 2024-10-23 | 43.75 | $42.95 | 148539 |
| 2024-10-22 | 43.78 | $42.81 | 335000 |
| 2024-10-21 | 43.86 | $42.69 | 308600 |
| 2024-10-18 | 43.93 | $44.41 | 262642 |
| 2024-10-17 | 43.91 | $44.99 | 246900 |
| 2024-10-16 | 43.88 | $44.06 | 280704 |
| 2024-10-15 | 43.86 | $43.59 | 319515 |
| 2024-10-14 | 43.84 | $44.31 | 163400 |
| 2024-10-11 | 43.73 | $44.47 | 147400 |
| 2024-10-10 | 43.62 | $43.20 | 155600 |
| 2024-10-09 | 43.51 | $43.68 | 222219 |
| 2024-10-08 | 43.35 | $43.13 | 183803 |
| 2024-10-07 | 43.19 | $43.69 | 250517 |
| 2024-10-04 | 42.96 | $43.73 | 154900 |
| 2024-10-03 | 42.73 | $42.76 | 147014 |
| 2024-10-02 | 42.63 | $43.21 | 165430 |
| 2024-10-01 | 42.53 | $43.05 | 179104 |
| 2024-09-30 | 42.41 | $44.32 | 182700 |
| 2024-09-27 | 42.32 | $44.78 | 143217 |
| 2024-09-26 | 42.21 | $45.11 | 186962 |
| 2024-09-25 | 42.07 | $43.62 | 208300 |
| 2024-09-24 | 42.01 | $44.47 | 166200 |
| 2024-09-23 | 41.91 | $43.98 | 285416 |
| 2024-09-20 | 41.85 | $43.98 | 1.1M |
| 2024-09-19 | 41.72 | $44.53 | 286339 |
| 2024-09-18 | 41.60 | $43.56 | 196728 |
| 2024-09-17 | 41.49 | $43.12 | 425600 |
| 2024-09-16 | 41.48 | $42.22 | 183000 |
| 2024-09-13 | 41.49 | $42.32 | 251000 |
| 2024-09-12 | 41.51 | $41.03 | 267600 |
| 2024-09-11 | 41.51 | $40.37 | 223300 |
| 2024-09-10 | 41.57 | $40.00 | 234506 |
| 2024-09-09 | 41.61 | $38.97 | 241217 |
| 2024-09-06 | 41.72 | $39.23 | 218400 |
| 2024-09-05 | 41.84 | $40.79 | 194008 |
| 2024-09-04 | 41.81 | $41.08 | 171644 |
| 2024-09-03 | 41.77 | $40.78 | 333600 |
| 2024-08-30 | 41.72 | $42.51 | 292900 |
| 2024-08-29 | 41.66 | $42.61 | 159427 |
| 2024-08-28 | 41.72 | $42.27 | 205518 |
| 2024-08-27 | 42.00 | $42.43 | 120900 |
| 2024-08-26 | 41.91 | $42.38 | 169010 |
| 2024-08-23 | 41.91 | $42.74 | 214060 |
| 2024-08-22 | 41.89 | $41.37 | 143800 |
| 2024-08-21 | 41.92 | $42.17 | 212747 |
| 2024-08-20 | 41.87 | $41.44 | 137208 |
| 2024-08-19 | 41.91 | $42.93 | 141041 |
| 2024-08-16 | 41.84 | $42.35 | 221614 |
| 2024-08-15 | 41.76 | $42.66 | 186200 |
| 2024-08-14 | 41.70 | $41.02 | 134544 |
| 2024-08-13 | 41.74 | $41.64 | 134219 |
| 2024-08-12 | 41.83 | $40.78 | 208600 |
| 2024-08-09 | 41.84 | $41.30 | 184942 |
| 2024-08-08 | 41.79 | $41.55 | 250844 |
| 2024-08-07 | 41.72 | $40.09 | 286207 |
| 2024-08-06 | 41.68 | $40.33 | 316028 |
| 2024-08-05 | 41.60 | $39.74 | 358849 |
| 2024-08-02 | 41.58 | $41.48 | 351144 |
| 2024-08-01 | 41.45 | $43.66 | 531700 |
| 2024-07-31 | 41.25 | $47.87 | 828631 |
| 2024-07-30 | 40.83 | $40.69 | 417011 |
| 2024-07-29 | 40.75 | $42.30 | 275849 |
| 2024-07-26 | 40.61 | $42.46 | 237033 |
| 2024-07-25 | 40.43 | $41.93 | 263422 |
| 2024-07-24 | 40.29 | $41.27 | 211067 |
| 2024-07-23 | 40.19 | $42.08 | 229200 |
| 2024-07-22 | 40.03 | $41.65 | 249250 |
| 2024-07-19 | 39.94 | $40.76 | 213800 |
| 2024-07-18 | 39.88 | $41.45 | 251812 |
| 2024-07-17 | 39.81 | $41.86 | 309000 |
| 2024-07-16 | 39.72 | $43.30 | 330032 |
| 2024-07-15 | 39.55 | $41.12 | 303776 |
| 2024-07-12 | 39.55 | $40.28 | 247945 |
| 2024-07-11 | 39.60 | $40.04 | 262500 |
| 2024-07-10 | 39.62 | $39.38 | 189304 |
| 2024-07-09 | 39.69 | $38.68 | 347944 |
| 2024-07-08 | 39.78 | $39.30 | 172617 |
| 2024-07-05 | 39.87 | $38.83 | 213423 |
| 2024-07-03 | 40.02 | $39.79 | 138301 |
| 2024-07-02 | 40.10 | $39.33 | 448907 |
| 2024-07-01 | 40.23 | $39.18 | 274068 |
| 2024-06-28 | 40.43 | $39.46 | 667540 |
| 2024-06-27 | 40.68 | $38.95 | 305282 |
| 2024-06-26 | 40.89 | $39.16 | 519619 |
| 2024-06-25 | 41.11 | $39.26 | 358509 |
| 2024-06-24 | 41.32 | $38.78 | 497500 |
| 2024-06-21 | 41.53 | $39.96 | 4.5M |
| 2024-06-20 | 41.66 | $39.50 | 805211 |
| 2024-06-18 | 41.79 | $39.94 | 372200 |
| 2024-06-17 | 41.89 | $40.18 | 411400 |
| 2024-06-14 | 41.94 | $39.85 | 302700 |
| 2024-06-13 | 41.99 | $41.10 | 292200 |
| 2024-06-12 | 41.98 | $41.25 | 262469 |
| 2024-06-11 | 41.97 | $40.51 | 231700 |
| 2024-06-10 | 41.95 | $40.80 | 305800 |
| 2024-06-07 | 41.92 | $40.50 | 229300 |
| 2024-06-06 | 41.89 | $41.10 | 244600 |
| 2024-06-05 | 41.83 | $41.78 | 306524 |
| 2024-06-04 | 41.70 | $41.35 | 427811 |
| 2024-06-03 | 41.54 | $42.06 | 506300 |
| 2024-05-31 | 41.26 | $43.07 | 516900 |
| 2024-05-30 | 40.89 | $44.58 | 264842 |
| 2024-05-29 | 40.18 | $43.13 | 302912 |
| 2024-05-28 | 39.53 | $43.45 | 360032 |
| 2024-05-24 | 38.93 | $43.49 | 231640 |
| 2024-05-23 | 38.32 | $43.03 | 280200 |
| 2024-05-22 | 37.69 | $42.46 | 251700 |
| 2024-05-21 | 37.09 | $42.11 | 226436 |
| 2024-05-20 | 36.52 | $41.96 | 319500 |
| 2024-05-17 | 35.92 | $41.19 | 251908 |
| 2024-05-16 | 35.34 | $40.79 | 251912 |
| 2024-05-15 | 34.80 | $41.01 | 352400 |
| 2024-05-14 | 34.25 | $41.09 | 231834 |
| 2024-05-13 | 33.69 | $40.08 | 284043 |
| 2024-05-10 | 33.16 | $40.16 | 234300 |
| 2024-05-09 | 32.63 | $39.82 | 274000 |
| 2024-05-08 | 32.11 | $40.04 | 382100 |
| 2024-05-07 | 31.55 | $39.14 | 424800 |
| 2024-05-06 | 31.09 | $38.07 | 657563 |
| 2024-05-03 | 30.68 | $36.43 | 523448 |
| 2024-05-02 | 30.36 | $35.76 | 750900 |
| 2024-05-01 | 30.06 | $30.29 | 280755 |
| 2024-04-30 | 30.06 | $30.21 | 471400 |
| 2024-04-29 | 30.04 | $31.49 | 423000 |
| 2024-04-26 | 29.94 | $31.36 | 311246 |
| 2024-04-25 | 29.87 | $30.30 | 185700 |
| 2024-04-24 | 29.87 | $30.59 | 262105 |
| 2024-04-23 | 29.80 | $30.55 | 255600 |
| 2024-04-22 | 29.73 | $30.08 | 201906 |
| 2024-04-19 | 29.68 | $29.63 | 369500 |
| 2024-04-18 | 29.66 | $29.86 | 272300 |
| 2024-04-17 | 29.59 | $30.04 | 304400 |
| 2024-04-16 | 29.55 | $29.92 | 290453 |
| 2024-04-15 | 29.51 | $29.50 | 405237 |
| 2024-04-12 | 29.52 | $29.50 | 344422 |
| 2024-04-11 | 29.54 | $29.50 | 194502 |
| 2024-04-10 | 29.59 | $28.85 | 184000 |
| 2024-04-09 | 29.66 | $29.83 | 108300 |
| 2024-04-08 | 29.68 | $29.91 | 99933 |
| 2024-04-05 | 29.74 | $29.94 | 146100 |
| 2024-04-04 | 29.79 | $29.85 | 352706 |
| 2024-04-03 | 29.83 | $30.20 | 157900 |
| 2024-04-02 | 29.85 | $29.80 | 701353 |
| 2024-04-01 | 29.91 | $29.58 | 207039 |
| 2024-03-28 | 29.99 | $30.01 | 276900 |
| 2024-03-27 | 30.02 | $30.19 | 470340 |
| 2024-03-26 | 30.01 | $29.28 | 279330 |
| 2024-03-25 | 30.06 | $29.13 | 254740 |
| 2024-03-22 | 30.11 | $29.00 | 238000 |
| 2024-03-21 | 30.14 | $29.25 | 448118 |
| 2024-03-20 | 30.16 | $28.60 | 558562 |
| 2024-03-19 | 30.22 | $29.22 | 179300 |
| 2024-03-18 | 30.22 | $29.11 | 217937 |
| 2024-03-15 | 30.28 | $29.73 | 2.4M |
| 2024-03-14 | 30.32 | $29.77 | 386800 |
| 2024-03-13 | 30.33 | $30.46 | 366949 |
| 2024-03-12 | 30.25 | $30.41 | 314237 |
| 2024-03-11 | 30.27 | $30.10 | 374600 |
| 2024-03-08 | 30.27 | $31.12 | 276300 |
| 2024-03-07 | 30.19 | $31.06 | 201200 |
| 2024-03-06 | 30.07 | $30.65 | 263841 |
| 2024-03-05 | 30.00 | $30.62 | 156804 |
| 2024-03-04 | 29.98 | $30.81 | 253027 |
| 2024-03-01 | 29.96 | $31.25 | 314600 |
| 2024-02-29 | 29.87 | $30.71 | 360557 |
| 2024-02-28 | 29.69 | $29.97 | 206927 |
| 2024-02-27 | 29.58 | $30.32 | 239848 |
| 2024-02-26 | 29.40 | $29.97 | 197200 |
| 2024-02-23 | 29.25 | $29.73 | 147265 |
| 2024-02-22 | 29.12 | $29.62 | 182900 |
| 2024-02-21 | 28.99 | $29.67 | 256642 |
| 2024-02-20 | 28.86 | $29.22 | 233000 |
| 2024-02-16 | 28.72 | $30.35 | 260200 |
| 2024-02-15 | 28.50 | $30.55 | 246900 |
| 2024-02-14 | 28.26 | $29.91 | 252600 |
| 2024-02-13 | 28.04 | $28.99 | 327621 |
| 2024-02-12 | 27.92 | $30.69 | 214012 |
| 2024-02-09 | 27.72 | $30.13 | 274417 |
| 2024-02-08 | 27.56 | $29.51 | 263400 |
| 2024-02-07 | 27.42 | $28.69 | 203644 |
| 2024-02-06 | 27.33 | $29.34 | 273509 |
| 2024-02-05 | 27.21 | $30.17 | 327018 |
| 2024-02-02 | 27.04 | $30.33 | 474500 |
| 2024-02-01 | 26.85 | $29.60 | 582000 |
| 2024-01-31 | 26.71 | $27.12 | 295700 |
| 2024-01-30 | 26.72 | $27.67 | 239029 |
| 2024-01-29 | 26.72 | $26.77 | 139147 |
| 2024-01-26 | 26.78 | $26.95 | 190800 |
| 2024-01-25 | 26.85 | $27.13 | 231718 |
| 2024-01-24 | 26.92 | $27.01 | 170100 |
| 2024-01-23 | 26.98 | $26.98 | 418765 |
| 2024-01-22 | 27.03 | $26.60 | 218300 |
| 2024-01-19 | 27.08 | $25.83 | 169925 |
| 2024-01-18 | 27.20 | $25.81 | 127000 |
| 2024-01-17 | 27.28 | $25.57 | 165500 |
| 2024-01-16 | 27.40 | $26.46 | 170100 |
| 2024-01-12 | 27.46 | $26.75 | 96410 |
| 2024-01-11 | 27.45 | $26.83 | 133146 |
| 2024-01-10 | 27.41 | $26.84 | 224001 |
| 2024-01-09 | 27.37 | $26.85 | 155500 |
| 2024-01-08 | 27.31 | $26.96 | 151600 |
| 2024-01-05 | 27.24 | $26.67 | 176000 |
| 2024-01-04 | 27.16 | $26.60 | 180133 |
| 2024-01-03 | 27.10 | $26.85 | 223900 |
| 2024-01-02 | 27.04 | $27.28 | 290300 |
| 2023-12-29 | 26.94 | $27.64 | 170100 |
| 2023-12-28 | 26.80 | $28.06 | 115600 |
| 2023-12-27 | 26.65 | $28.31 | 218800 |
| 2023-12-26 | 26.48 | $28.47 | 132621 |
| 2023-12-22 | 26.32 | $28.24 | 94700 |
| 2023-12-21 | 26.18 | $27.94 | 106600 |
| 2023-12-20 | 26.05 | $27.68 | 176500 |
| 2023-12-19 | 25.93 | $28.11 | 156400 |
| 2023-12-18 | 25.81 | $27.56 | 375534 |
| 2023-12-15 | 25.70 | $27.88 | 635415 |
| 2023-12-14 | 25.57 | $27.59 | 174400 |
| 2023-12-13 | 25.47 | $26.54 | 161015 |
| 2023-12-12 | 25.41 | $26.03 | 120200 |
| 2023-12-11 | 25.33 | $26.10 | 136315 |
| 2023-12-08 | 25.24 | $25.65 | 84901 |
| 2023-12-07 | 25.16 | $25.54 | 142155 |
| 2023-12-06 | 25.07 | $25.09 | 102300 |
| 2023-12-05 | 25.02 | $25.39 | 119821 |
| 2023-12-04 | 24.98 | $25.66 | 108914 |
| 2023-12-01 | 24.92 | $25.29 | 109104 |
| 2023-11-30 | 24.87 | $24.95 | 136637 |
| 2023-11-29 | 24.84 | $24.98 | 142400 |
| 2023-11-28 | 24.80 | $24.90 | 137844 |
| 2023-11-27 | 24.76 | $25.34 | 60207 |
| 2023-11-24 | 24.70 | $25.42 | 35423 |
| 2023-11-22 | 24.63 | $25.20 | 49100 |
| 2023-11-21 | 24.51 | $25.33 | 90400 |
| 2023-11-20 | 24.40 | $25.70 | 87728 |
| 2023-11-17 | 24.27 | $25.48 | 129000 |
| 2023-11-16 | 24.16 | $25.18 | 88117 |
| 2023-11-15 | 24.07 | $25.54 | 137914 |
| 2023-11-14 | 23.99 | $25.40 | 125800 |
| 2023-11-13 | 23.94 | $24.51 | 118809 |
| 2023-11-10 | 23.93 | $24.31 | 101046 |
| 2023-11-09 | 23.91 | $23.91 | 166000 |
| 2023-11-08 | 23.93 | $23.86 | 136710 |
| 2023-11-07 | 23.98 | $24.03 | 181300 |
| 2023-11-06 | 24.01 | $24.52 | 264300 |
| 2023-11-03 | 24.01 | $24.50 | 224233 |
| 2023-11-02 | 23.99 | $24.33 | 120500 |
| 2023-11-01 | 23.98 | $24.36 | 106800 |
| 2023-10-31 | 23.98 | $24.21 | 109547 |
| 2023-10-30 | 23.98 | $24.11 | 146618 |
| 2023-10-27 | 24.00 | $24.05 | 209600 |
| 2023-10-26 | 24.01 | $23.98 | 173202 |
| 2023-10-25 | 24.04 | $22.97 | 120936 |
| 2023-10-24 | 24.09 | $23.12 | 99010 |
| 2023-10-23 | 24.12 | $22.99 | 137723 |
| 2023-10-20 | 24.17 | $23.25 | 168003 |
| 2023-10-19 | 24.22 | $23.40 | 163900 |
| 2023-10-18 | 24.26 | $24.01 | 66939 |
| 2023-10-17 | 24.24 | $24.40 | 190628 |
| 2023-10-16 | 24.22 | $24.38 | 184300 |
| 2023-10-13 | 24.20 | $23.74 | 192300 |
| 2023-10-12 | 24.23 | $24.46 | 110220 |
| 2023-10-11 | 24.23 | $24.70 | 109700 |
| 2023-10-10 | 24.18 | $24.62 | 178500 |
| 2023-10-09 | 24.15 | $24.58 | 114500 |
| 2023-10-06 | 24.11 | $24.14 | 131300 |
| 2023-10-05 | 24.08 | $24.14 | 154630 |
| 2023-10-04 | 24.06 | $24.30 | 123600 |
| 2023-10-03 | 24.05 | $24.26 | 271100 |
| 2023-10-02 | 24.06 | $24.43 | 160144 |
| 2023-09-29 | 24.14 | $24.26 | 162500 |
| 2023-09-28 | 24.21 | $24.58 | 168136 |
| 2023-09-27 | 24.27 | $23.99 | 103000 |
| 2023-09-26 | 24.35 | $23.68 | 174400 |
| 2023-09-25 | 24.43 | $24.16 | 72700 |
| 2023-09-22 | 24.48 | $24.23 | 272300 |
| 2023-09-21 | 24.53 | $24.13 | 254300 |
| 2023-09-20 | 24.59 | $23.65 | 97618 |
| 2023-09-19 | 24.67 | $24.02 | 98535 |
| 2023-09-18 | 24.73 | $24.00 | 101300 |
| 2023-09-15 | 24.80 | $24.25 | 669959 |
| 2023-09-14 | 24.86 | $24.41 | 125500 |
| 2023-09-13 | 24.89 | $23.78 | 114341 |
| 2023-09-12 | 24.97 | $23.91 | 122749 |
| 2023-09-11 | 25.03 | $23.82 | 167924 |
| 2023-09-08 | 25.11 | $23.61 | 208600 |
| 2023-09-07 | 25.20 | $23.75 | 217518 |
| 2023-09-06 | 25.29 | $24.10 | 102420 |
| 2023-09-05 | 25.39 | $24.38 | 194016 |
| 2023-09-01 | 25.49 | $26.06 | 146925 |
| 2023-08-31 | 25.50 | $25.74 | 187938 |
| 2023-08-30 | 25.53 | $25.66 | 78800 |
| 2023-08-29 | 25.56 | $25.56 | 65141 |
| 2023-08-28 | 25.62 | $25.47 | 91500 |
| 2023-08-25 | 25.67 | $25.04 | 125600 |
| 2023-08-24 | 25.72 | $25.19 | 107812 |
| 2023-08-23 | 25.79 | $25.48 | 99516 |
| 2023-08-22 | 25.84 | $25.26 | 83611 |
| 2023-08-21 | 25.90 | $25.15 | 88227 |
| 2023-08-18 | 25.96 | $25.42 | 124200 |
| 2023-08-17 | 26.01 | $25.36 | 102100 |
| 2023-08-16 | 26.08 | $25.15 | 129200 |
| 2023-08-15 | 26.17 | $25.19 | 91028 |
| 2023-08-14 | 26.27 | $25.27 | 112303 |
| 2023-08-11 | 26.35 | $25.40 | 127500 |
| 2023-08-10 | 26.41 | $25.34 | 100509 |
| 2023-08-09 | 26.48 | $25.57 | 88800 |
| 2023-08-08 | 26.53 | $26.03 | 96200 |
| 2023-08-07 | 26.54 | $26.52 | 148044 |
| 2023-08-04 | 26.52 | $26.20 | 109722 |
| 2023-08-03 | 26.50 | $26.37 | 146200 |
| 2023-08-02 | 26.45 | $26.31 | 117000 |
| 2023-08-01 | 26.43 | $26.69 | 250832 |
| 2023-07-31 | 26.39 | $26.51 | 197834 |
| 2023-07-28 | 26.35 | $26.05 | 98623 |
| 2023-07-27 | 26.34 | $26.45 | 193519 |
| 2023-07-26 | 26.30 | $26.60 | 245623 |
| 2023-07-25 | 26.23 | $26.39 | 96800 |
| 2023-07-24 | 26.16 | $26.44 | 81620 |
| 2023-07-21 | 26.08 | $26.37 | 113200 |
| 2023-07-20 | 26.03 | $26.74 | 113000 |
| 2023-07-19 | 25.97 | $27.00 | 192217 |
| 2023-07-18 | 25.90 | $27.19 | 297034 |
| 2023-07-17 | 25.81 | $26.79 | 135700 |
| 2023-07-14 | 25.73 | $26.61 | 108400 |
| 2023-07-13 | 25.65 | $26.82 | 171200 |
| 2023-07-12 | 25.57 | $26.47 | 104400 |
| 2023-07-11 | 25.49 | $26.28 | 197300 |
| 2023-07-10 | 25.41 | $26.21 | 113400 |
| 2023-07-07 | 25.33 | $25.67 | 184325 |
| 2023-07-06 | 25.30 | $25.49 | 114000 |
| 2023-07-05 | 25.23 | $25.77 | 170000 |
| 2023-07-03 | 25.13 | $25.92 | 45700 |
| 2023-06-30 | 25.05 | $25.83 | 143513 |
| 2023-06-29 | 24.93 | $25.85 | 203400 |
| 2023-06-28 | 24.82 | $25.54 | 110335 |
| 2023-06-27 | 24.72 | $25.30 | 182000 |
| 2023-06-26 | 24.66 | $24.87 | 254100 |
| 2023-06-23 | 24.58 | $24.92 | 263700 |
| 2023-06-22 | 24.48 | $25.26 | 477400 |
| 2023-06-21 | 24.37 | $25.63 | 138741 |
| 2023-06-20 | 24.22 | $25.67 | 140700 |
| 2023-06-16 | 24.05 | $25.28 | 390248 |
| 2023-06-15 | 23.90 | $25.27 | 194643 |
| 2023-06-14 | 23.72 | $24.95 | 197832 |
| 2023-06-13 | 23.54 | $25.20 | 328200 |
| 2023-06-12 | 23.34 | $24.95 | 118900 |
| 2023-06-09 | 23.17 | $24.53 | 85402 |
| 2023-06-08 | 23.01 | $24.70 | 103700 |
| 2023-06-07 | 22.84 | $24.99 | 175506 |
| 2023-06-06 | 22.63 | $24.15 | 144500 |
| 2023-06-05 | 22.46 | $23.76 | 175693 |
| 2023-06-02 | 22.34 | $24.43 | 174414 |
| 2023-06-01 | 22.18 | $23.36 | 176341 |
| 2023-05-31 | 22.11 | $23.61 | 822701 |
| 2023-05-30 | 22.01 | $23.59 | 159800 |
| 2023-05-26 | 21.92 | $24.06 | 131705 |
| 2023-05-25 | 21.79 | $23.37 | 133513 |
| 2023-05-24 | 21.68 | $22.77 | 121300 |
| 2023-05-23 | 21.60 | $23.03 | 117338 |
| 2023-05-22 | 21.51 | $22.68 | 152329 |
| 2023-05-19 | 21.46 | $22.29 | 190400 |
| 2023-05-18 | 21.42 | $22.22 | 159200 |
| 2023-05-17 | 21.41 | $21.80 | 169116 |
| 2023-05-16 | 21.42 | $21.21 | 111532 |
| 2023-05-15 | 21.48 | $21.37 | 222500 |
| 2023-05-12 | 21.54 | $21.47 | 172500 |
| 2023-05-11 | 21.60 | $21.43 | 176500 |
| 2023-05-10 | 21.68 | $21.15 | 179628 |
| 2023-05-09 | 21.76 | $20.81 | 222800 |
| 2023-05-08 | 21.86 | $20.84 | 245800 |
| 2023-05-05 | 21.96 | $21.25 | 282039 |
| 2023-05-04 | 22.03 | $21.38 | 275900 |
| 2023-05-03 | 22.11 | $21.82 | 277134 |
| 2023-05-02 | 22.17 | $21.72 | 148100 |
| 2023-05-01 | 22.27 | $21.79 | 193910 |
| 2023-04-28 | 22.37 | $21.35 | 195600 |
| 2023-04-27 | 22.46 | $21.25 | 182821 |
| 2023-04-26 | 22.56 | $21.10 | 164121 |
| 2023-04-25 | 22.64 | $21.25 | 137015 |
| 2023-04-24 | 22.72 | $21.61 | 157228 |
| 2023-04-21 | 22.78 | $21.65 | 165334 |
| 2023-04-20 | 22.83 | $21.85 | 186149 |
| 2023-04-19 | 22.88 | $22.04 | 171500 |
| 2023-04-18 | 22.94 | $22.39 | 198200 |
| 2023-04-17 | 22.95 | $22.60 | 126900 |
| 2023-04-14 | 22.93 | $22.71 | 122400 |
| 2023-04-13 | 22.93 | $22.94 | 215502 |
| 2023-04-12 | 22.91 | $22.80 | 132600 |
| 2023-04-11 | 22.94 | $22.91 | 115134 |
| 2023-04-10 | 22.95 | $22.84 | 138800 |
| 2023-04-06 | 22.98 | $22.60 | 146500 |
| 2023-04-05 | 23.05 | $22.96 | 247400 |
| 2023-04-04 | 23.10 | $23.08 | 201143 |
| 2023-04-03 | 23.14 | $23.71 | 222544 |
| 2023-03-31 | 23.15 | $23.69 | 239500 |
| 2023-03-30 | 23.17 | $23.18 | 116823 |
| 2023-03-29 | 23.20 | $23.21 | 192936 |
| 2023-03-28 | 23.24 | $22.84 | 161149 |
| 2023-03-27 | 23.28 | $22.87 | 150809 |
| 2023-03-24 | 23.33 | $22.66 | 177625 |
| 2023-03-23 | 23.40 | $22.62 | 202046 |
| 2023-03-22 | 23.49 | $22.93 | 217014 |
| 2023-03-21 | 23.56 | $23.24 | 272216 |
| 2023-03-20 | 23.61 | $22.66 | 526809 |
| 2023-03-17 | 23.72 | $22.08 | 1.3M |
| 2023-03-16 | 23.87 | $22.70 | 192886 |
| 2023-03-15 | 23.99 | $22.63 | 233100 |
| 2023-03-14 | 24.10 | $23.44 | 305011 |
| 2023-03-13 | 24.20 | $23.02 | 337400 |
| 2023-03-10 | 24.31 | $23.44 | 234100 |
| 2023-03-09 | 24.38 | $24.06 | 215348 |
| 2023-03-08 | 24.42 | $23.98 | 184200 |
| 2023-03-07 | 24.48 | $23.82 | 205122 |
| 2023-03-06 | 24.53 | $23.89 | 283902 |
| 2023-03-03 | 24.60 | $24.05 | 286100 |
| 2023-03-02 | 24.64 | $23.90 | 210312 |
| 2023-03-01 | 24.87 | $23.89 | 216400 |
| 2023-02-28 | 25.08 | $23.79 | 328011 |
| 2023-02-27 | 25.25 | $23.74 | 223234 |
| 2023-02-24 | 25.43 | $24.08 | 149613 |
| 2023-02-23 | 25.61 | $24.41 | 213800 |
| 2023-02-22 | 25.84 | $24.34 | 215800 |
| 2023-02-21 | 26.07 | $24.25 | 177600 |
| 2023-02-17 | 26.28 | $24.87 | 167508 |
| 2023-02-16 | 26.47 | $25.01 | 181500 |
| 2023-02-15 | 26.65 | $25.10 | 138946 |
| 2023-02-14 | 26.83 | $24.97 | 238900 |
| 2023-02-13 | 27.01 | $25.39 | 182239 |
| 2023-02-10 | 27.17 | $25.16 | 145131 |
| 2023-02-09 | 27.34 | $24.88 | 244800 |
| 2023-02-08 | 27.52 | $24.87 | 159202 |
| 2023-02-07 | 27.70 | $25.10 | 214803 |
| 2023-02-06 | 27.85 | $24.95 | 276808 |
| 2023-02-03 | 27.97 | $25.26 | 366820 |
| 2023-02-02 | 28.05 | $24.77 | 986778 |
| 2023-02-01 | 28.14 | $28.66 | 184112 |
| 2023-01-31 | 28.05 | $27.99 | 231005 |
| 2023-01-30 | 27.99 | $27.17 | 121931 |
| 2023-01-27 | 27.96 | $27.32 | 129500 |
| 2023-01-26 | 27.90 | $27.69 | 156100 |
| 2023-01-25 | 27.86 | $29.08 | 124300 |
| 2023-01-24 | 27.76 | $28.84 | 94725 |
| 2023-01-23 | 27.67 | $28.57 | 94100 |
| 2023-01-20 | 27.62 | $28.64 | 111600 |
| 2023-01-19 | 27.56 | $28.60 | 87808 |
| 2023-01-18 | 27.50 | $28.62 | 120017 |
| 2023-01-17 | 27.44 | $28.54 | 130100 |
| 2023-01-13 | 27.41 | $28.71 | 100038 |
| 2023-01-12 | 27.41 | $28.63 | 126242 |
| 2023-01-11 | 27.41 | $28.42 | 173200 |
| 2023-01-10 | 27.41 | $28.49 | 125513 |
| 2023-01-09 | 27.39 | $27.98 | 93814 |
| 2023-01-06 | 27.41 | $27.50 | 66100 |
| 2023-01-05 | 27.44 | $26.68 | 138602 |
| 2023-01-04 | 27.51 | $26.73 | 276800 |
| 2023-01-03 | 27.60 | $26.85 | 148544 |
| 2022-12-30 | 27.70 | $26.69 | 160232 |
| 2022-12-29 | 27.82 | $26.62 | 111700 |
| 2022-12-28 | 27.93 | $26.17 | 145300 |
| 2022-12-27 | 28.02 | $26.90 | 95200 |
| 2022-12-23 | 28.07 | $27.00 | 97400 |
| 2022-12-22 | 28.15 | $27.03 | 180800 |
| 2022-12-21 | 28.21 | $27.63 | 140934 |
| 2022-12-20 | 28.27 | $27.41 | 151821 |
| 2022-12-19 | 28.33 | $27.32 | 311600 |
| 2022-12-16 | 28.40 | $27.45 | 984400 |
| 2022-12-15 | 28.45 | $27.98 | 189100 |
| 2022-12-14 | 28.48 | $28.72 | 190800 |
| 2022-12-13 | 28.49 | $28.68 | 193426 |
| 2022-12-12 | 28.48 | $28.41 | 187929 |
| 2022-12-09 | 28.50 | $28.02 | 195300 |
| 2022-12-08 | 28.57 | $28.35 | 115820 |
| 2022-12-07 | 28.56 | $28.07 | 117700 |
| 2022-12-06 | 28.57 | $28.09 | 181300 |
| 2022-12-05 | 28.58 | $28.59 | 149500 |
| 2022-12-02 | 28.57 | $28.93 | 185346 |
| 2022-12-01 | 28.53 | $29.02 | 197100 |
| 2022-11-30 | 28.49 | $28.87 | 305500 |
| 2022-11-29 | 28.50 | $27.83 | 194800 |
| 2022-11-28 | 28.53 | $27.99 | 143218 |
| 2022-11-25 | 28.53 | $28.55 | 133909 |
| 2022-11-23 | 28.46 | $28.26 | 82500 |
| 2022-11-22 | 28.50 | $28.80 | 90447 |
| 2022-11-21 | 28.51 | $28.76 | 111733 |
| 2022-11-18 | 28.48 | $28.55 | 133007 |
| 2022-11-17 | 28.44 | $28.60 | 80400 |
| 2022-11-16 | 28.34 | $28.47 | 109324 |
| 2022-11-15 | 28.24 | $28.86 | 125400 |
| 2022-11-14 | 28.13 | $28.48 | 142900 |
| 2022-11-11 | 28.01 | $28.90 | 150500 |
| 2022-11-10 | 27.84 | $29.37 | 175800 |
| 2022-11-09 | 27.66 | $28.13 | 237100 |
| 2022-11-08 | 27.52 | $28.36 | 140000 |
| 2022-11-07 | 27.38 | $28.18 | 185629 |
| 2022-11-04 | 27.24 | $28.43 | 114030 |
| 2022-11-03 | 27.12 | $28.14 | 186100 |
| 2022-11-02 | 27.05 | $28.29 | 167200 |
| 2022-11-01 | 26.95 | $29.03 | 154900 |
| 2022-10-31 | 26.81 | $28.39 | 160703 |
| 2022-10-28 | 26.66 | $28.10 | 162500 |
| 2022-10-27 | 26.49 | $27.03 | 215800 |
| 2022-10-26 | 26.39 | $29.06 | 207950 |
| 2022-10-25 | 26.20 | $29.01 | 175501 |
| 2022-10-24 | 25.99 | $28.26 | 106431 |
| 2022-10-21 | 25.81 | $27.66 | 104700 |
| 2022-10-20 | 25.67 | $26.67 | 131429 |
| 2022-10-19 | 25.60 | $26.47 | 209200 |
| 2022-10-18 | 25.57 | $26.68 | 144936 |
| 2022-10-17 | 25.52 | $26.02 | 160911 |
| 2022-10-14 | 25.52 | $25.49 | 123100 |
| 2022-10-13 | 25.53 | $25.89 | 151200 |
| 2022-10-12 | 25.53 | $25.26 | 140037 |
| 2022-10-11 | 25.58 | $25.53 | 224700 |
| 2022-10-10 | 25.60 | $25.48 | 169412 |
| 2022-10-07 | 25.68 | $25.92 | 83743 |
| 2022-10-06 | 25.72 | $26.68 | 102900 |
| 2022-10-05 | 25.69 | $26.35 | 84800 |
| 2022-10-04 | 25.69 | $26.26 | 103139 |
| 2022-10-03 | 25.68 | $25.37 | 122146 |
| 2022-09-30 | 25.73 | $24.78 | 169900 |
| 2022-09-29 | 25.83 | $24.86 | 112017 |
| 2022-09-28 | 25.96 | $25.44 | 119500 |
| 2022-09-27 | 26.07 | $24.75 | 106447 |
| 2022-09-26 | 26.24 | $24.62 | 142522 |
| 2022-09-23 | 26.40 | $24.82 | 118139 |
| 2022-09-22 | 26.61 | $25.33 | 93600 |
| 2022-09-21 | 26.75 | $25.77 | 108000 |
| 2022-09-20 | 26.84 | $25.83 | 178302 |
| 2022-09-19 | 26.94 | $26.06 | 264500 |
| 2022-09-16 | 27.05 | $25.58 | 416000 |
| 2022-09-15 | 27.21 | $25.89 | 125300 |
| 2022-09-14 | 27.32 | $26.19 | 147028 |
| 2022-09-13 | 27.42 | $26.11 | 170900 |
| 2022-09-12 | 27.51 | $27.00 | 94300 |
| 2022-09-09 | 27.54 | $26.67 | 115900 |
| 2022-09-08 | 27.56 | $26.12 | 106900 |
| 2022-09-07 | 27.60 | $26.42 | 88200 |
| 2022-09-06 | 27.59 | $26.01 | 113237 |
| 2022-09-02 | 27.63 | $26.44 | 102418 |
| 2022-09-01 | 27.64 | $26.71 | 125919 |
| 2022-08-31 | 27.65 | $27.45 | 260240 |
| 2022-08-30 | 27.60 | $27.69 | 113600 |
| 2022-08-29 | 27.52 | $27.99 | 91300 |
| 2022-08-26 | 27.41 | $28.01 | 115200 |
| 2022-08-25 | 27.29 | $29.02 | 133700 |
| 2022-08-24 | 27.10 | $27.94 | 133300 |
| 2022-08-23 | 26.92 | $27.66 | 99239 |
| 2022-08-22 | 26.71 | $27.92 | 88400 |
| 2022-08-19 | 26.49 | $28.27 | 181445 |
| 2022-08-18 | 26.25 | $28.72 | 105300 |
| 2022-08-17 | 26.01 | $28.12 | 83100 |
| 2022-08-16 | 25.80 | $28.22 | 182644 |
| 2022-08-15 | 25.56 | $27.79 | 155900 |
| 2022-08-12 | 25.29 | $27.54 | 129428 |
| 2022-08-11 | 25.05 | $27.20 | 146800 |
| 2022-08-10 | 24.81 | $26.87 | 162000 |
| 2022-08-09 | 24.59 | $26.22 | 141838 |
| 2022-08-08 | 24.41 | $26.73 | 150014 |
| 2022-08-05 | 24.20 | $26.73 | 141100 |
| 2022-08-04 | 23.97 | $27.00 | 261300 |
| 2022-08-03 | 23.72 | $26.35 | 176400 |
| 2022-08-02 | 23.47 | $26.11 | 170328 |
| 2022-08-01 | 23.26 | $25.78 | 169648 |
| 2022-07-29 | 23.08 | $25.58 | 117341 |
| 2022-07-28 | 22.93 | $25.20 | 280700 |
| 2022-07-27 | 22.78 | $24.31 | 125800 |
| 2022-07-26 | 22.70 | $23.61 | 110100 |
| 2022-07-25 | 22.70 | $23.37 | 79900 |
| 2022-07-22 | 22.67 | $23.61 | 92030 |
| 2022-07-21 | 22.61 | $23.84 | 113500 |
| 2022-07-20 | 22.56 | $23.87 | 152441 |
| 2022-07-19 | 22.51 | $23.39 | 157127 |
| 2022-07-18 | 22.47 | $22.53 | 116101 |
| 2022-07-15 | 22.48 | $22.72 | 109006 |
| 2022-07-14 | 22.58 | $22.30 | 66900 |
| 2022-07-13 | 22.69 | $22.53 | 107100 |
| 2022-07-12 | 22.77 | $22.64 | 138300 |
| 2022-07-11 | 22.91 | $22.45 | 185118 |
| 2022-07-08 | 23.08 | $22.13 | 94008 |
| 2022-07-07 | 23.25 | $22.03 | 156800 |
| 2022-07-06 | 23.45 | $21.45 | 145339 |
| 2022-07-05 | 23.68 | $21.85 | 177223 |
| 2022-07-01 | 23.88 | $22.13 | 190237 |
| 2022-06-30 | 24.07 | $22.56 | 164246 |
| 2022-06-29 | 24.22 | $22.26 | 96300 |
| 2022-06-28 | 24.38 | $22.75 | 82224 |
| 2022-06-27 | 24.51 | $23.57 | 177149 |
| 2022-06-24 | 24.56 | $22.77 | 445745 |
| 2022-06-23 | 24.63 | $22.45 | 119204 |
| 2022-06-22 | 24.70 | $22.80 | 148200 |
| 2022-06-21 | 24.77 | $22.97 | 153700 |
| 2022-06-17 | 24.82 | $22.56 | 444700 |
| 2022-06-16 | 24.90 | $22.58 | 218603 |
| 2022-06-15 | 25.02 | $24.81 | 146000 |
| 2022-06-14 | 25.04 | $24.42 | 118300 |
| 2022-06-13 | 25.02 | $24.27 | 127300 |
| 2022-06-10 | 25.01 | $25.43 | 108729 |
| 2022-06-09 | 24.92 | $25.71 | 114000 |
| 2022-06-08 | 24.86 | $25.53 | 105400 |
| 2022-06-07 | 24.82 | $26.15 | 100400 |
| 2022-06-06 | 24.72 | $26.11 | 137313 |
| 2022-06-03 | 24.63 | $25.77 | 95802 |
| 2022-06-02 | 24.56 | $25.94 | 118543 |
| 2022-06-01 | 24.48 | $25.56 | 183701 |
| 2022-05-31 | 24.39 | $25.49 | 205700 |
| 2022-05-27 | 24.31 | $25.31 | 110300 |
| 2022-05-26 | 24.23 | $24.51 | 129200 |
| 2022-05-25 | 24.21 | $24.16 | 135620 |
| 2022-05-24 | 24.15 | $24.01 | 238332 |
| 2022-05-23 | 24.12 | $24.07 | 160849 |
| 2022-05-20 | 24.11 | $23.97 | 216521 |
| 2022-05-19 | 24.10 | $24.17 | 230200 |
| 2022-05-18 | 24.11 | $25.01 | 410330 |
| 2022-05-17 | 24.08 | $25.18 | 275830 |
| 2022-05-16 | 24.01 | $24.08 | 153800 |
| 2022-05-13 | 23.98 | $24.06 | 147636 |
| 2022-05-12 | 23.95 | $23.66 | 233200 |
| 2022-05-11 | 23.94 | $24.55 | 176300 |
| 2022-05-10 | 23.88 | $24.54 | 171347 |
| 2022-05-09 | 23.81 | $24.23 | 120400 |
| 2022-05-06 | 23.77 | $24.35 | 119748 |
| 2022-05-05 | 23.75 | $24.30 | 164000 |
| 2022-05-04 | 23.74 | $24.42 | 218100 |
| 2022-05-03 | 23.74 | $23.82 | 199100 |
| 2022-05-02 | 23.80 | $23.70 | 213500 |
| 2022-04-29 | 23.89 | $23.76 | 256000 |
| 2022-04-28 | 23.95 | $24.07 | 255540 |
| 2022-04-27 | 24.01 | $23.08 | 262214 |
| 2022-04-26 | 24.15 | $23.43 | 174600 |
| 2022-04-25 | 24.24 | $23.73 | 116000 |
| 2022-04-22 | 24.35 | $23.93 | 144400 |
| 2022-04-21 | 24.43 | $24.24 | 103632 |
| 2022-04-20 | 24.51 | $24.41 | 135145 |
| 2022-04-19 | 24.62 | $23.80 | 126834 |
| 2022-04-18 | 24.76 | $23.52 | 148813 |
| 2022-04-14 | 24.90 | $23.38 | 172747 |
| 2022-04-13 | 25.04 | $23.54 | 115302 |
| 2022-04-12 | 25.17 | $23.25 | 272800 |
| 2022-04-11 | 25.30 | $23.14 | 142843 |
| 2022-04-08 | 25.42 | $23.53 | 146323 |
| 2022-04-07 | 25.53 | $24.01 | 149000 |
| 2022-04-06 | 25.63 | $24.03 | 193624 |
| 2022-04-05 | 25.72 | $24.40 | 174740 |
| 2022-04-04 | 25.78 | $25.08 | 108500 |
| 2022-04-01 | 25.82 | $25.45 | 167543 |
| 2022-03-31 | 25.83 | $25.04 | 232800 |
| 2022-03-30 | 25.88 | $25.11 | 156700 |
| 2022-03-29 | 25.92 | $25.90 | 199116 |
| 2022-03-28 | 25.88 | $25.33 | 119480 |
| 2022-03-25 | 25.92 | $25.92 | 118302 |
| 2022-03-24 | 25.92 | $25.56 | 97100 |
| 2022-03-23 | 25.91 | $25.76 | 113400 |
| 2022-03-22 | 25.91 | $26.55 | 177100 |
| 2022-03-21 | 25.86 | $26.61 | 230400 |
| 2022-03-18 | 25.80 | $26.38 | 342000 |
| 2022-03-17 | 25.76 | $26.27 | 180940 |
| 2022-03-16 | 25.71 | $26.16 | 202134 |
| 2022-03-15 | 25.67 | $25.69 | 132400 |
| 2022-03-14 | 25.61 | $25.56 | 152900 |
| 2022-03-11 | 25.53 | $25.82 | 235000 |
| 2022-03-10 | 25.46 | $25.99 | 164647 |
| 2022-03-09 | 25.40 | $25.77 | 137726 |
| 2022-03-08 | 25.33 | $25.71 | 169810 |
| 2022-03-07 | 25.25 | $25.91 | 192112 |
| 2022-03-04 | 25.21 | $25.55 | 98723 |
| 2022-03-03 | 25.15 | $25.96 | 109649 |
| 2022-03-02 | 25.06 | $25.93 | 141700 |
| 2022-03-01 | 24.97 | $25.17 | 221100 |
| 2022-02-28 | 24.91 | $26.14 | 314800 |
| 2022-02-25 | 24.79 | $25.97 | 151800 |
| 2022-02-24 | 24.66 | $25.38 | 175300 |
| 2022-02-23 | 24.59 | $25.60 | 157946 |
| 2022-02-22 | 24.54 | $25.56 | 176520 |
| 2022-02-18 | 24.50 | $25.54 | 164123 |
| 2022-02-17 | 24.46 | $25.48 | 184100 |
| 2022-02-16 | 24.44 | $25.35 | 112028 |
| 2022-02-15 | 24.44 | $25.28 | 181907 |
| 2022-02-14 | 24.48 | $24.43 | 166500 |
| 2022-02-11 | 24.60 | $24.07 | 341600 |
| 2022-02-10 | 24.72 | $24.48 | 273202 |
| 2022-02-09 | 24.79 | $24.74 | 224739 |
| 2022-02-08 | 24.87 | $24.34 | 212523 |
| 2022-02-07 | 24.99 | $24.11 | 189700 |
| 2022-02-04 | 25.13 | $25.12 | 228000 |
| 2022-02-03 | 25.25 | $24.29 | 270300 |
| 2022-02-02 | 25.41 | $24.16 | 272200 |
| 2022-02-01 | 25.59 | $24.09 | 193000 |
| 2022-01-31 | 25.76 | $24.14 | 207200 |
| 2022-01-28 | 25.91 | $23.62 | 156511 |
| 2022-01-27 | 26.08 | $23.33 | 217110 |
| 2022-01-26 | 26.28 | $24.16 | 185348 |
| 2022-01-25 | 26.43 | $24.41 | 173509 |
| 2022-01-24 | 26.56 | $24.80 | 217529 |
| 2022-01-21 | 26.64 | $24.88 | 158537 |
| 2022-01-20 | 26.70 | $24.94 | 132900 |
| 2022-01-19 | 26.73 | $25.46 | 196400 |
| 2022-01-18 | 26.68 | $25.93 | 109900 |
| 2022-01-14 | 26.61 | $26.99 | 121000 |
| 2022-01-13 | 26.50 | $26.41 | 112100 |
| 2022-01-12 | 26.43 | $25.90 | 157800 |
| 2022-01-11 | 26.37 | $26.36 | 137600 |
| 2022-01-10 | 26.30 | $26.67 | 91835 |
| 2022-01-07 | 26.22 | $26.95 | 89622 |
| 2022-01-06 | 26.15 | $27.47 | 115300 |
| 2022-01-05 | 26.06 | $27.49 | 114535 |
| 2022-01-04 | 25.99 | $27.86 | 183000 |
| 2022-01-03 | 25.87 | $27.46 | 114837 |
| 2021-12-31 | 25.75 | $27.10 | 122400 |
| 2021-12-30 | 25.64 | $27.08 | 141900 |
| 2021-12-29 | 25.50 | $27.35 | 155400 |
| 2021-12-28 | 25.31 | $27.08 | 165106 |
| 2021-12-27 | 25.15 | $26.99 | 92400 |
| 2021-12-23 | 25.00 | $26.43 | 141808 |
| 2021-12-22 | 24.98 | $26.02 | 152714 |
| 2021-12-21 | 24.98 | $25.62 | 296700 |
| 2021-12-20 | 25.00 | $24.45 | 250300 |
| 2021-12-17 | 25.07 | $24.48 | 684024 |
| 2021-12-16 | 25.15 | $24.82 | 249405 |
| 2021-12-15 | 25.21 | $24.97 | 183400 |
| 2021-12-14 | 25.27 | $24.78 | 170741 |
| 2021-12-13 | 25.34 | $24.87 | 145824 |
| 2021-12-10 | 25.40 | $25.14 | 156000 |
| 2021-12-09 | 25.45 | $25.50 | 97000 |
| 2021-12-08 | 25.48 | $25.78 | 85500 |
| 2021-12-07 | 25.50 | $25.94 | 183500 |
| 2021-12-06 | 25.50 | $25.61 | 164419 |
| 2021-12-03 | 25.53 | $24.89 | 151834 |
| 2021-12-02 | 25.56 | $25.05 | 148600 |
| 2021-12-01 | 25.56 | $24.13 | 258400 |
| 2021-11-30 | 25.57 | $23.58 | 295847 |
| 2021-11-29 | 25.59 | $23.86 | 176027 |
| 2021-11-26 | 25.56 | $24.14 | 115506 |
| 2021-11-24 | 25.51 | $25.96 | 167700 |
| 2021-11-23 | 25.47 | $26.04 | 222005 |
| 2021-11-22 | 25.45 | $25.91 | 176648 |
| 2021-11-19 | 25.45 | $26.03 | 231742 |
| 2021-11-18 | 25.41 | $26.06 | 178548 |
| 2021-11-17 | 25.40 | $26.04 | 168543 |
| 2021-11-16 | 25.38 | $26.11 | 109441 |
| 2021-11-15 | 25.35 | $26.08 | 195503 |
| 2021-11-12 | 25.33 | $26.22 | 109600 |
| 2021-11-11 | 25.32 | $26.04 | 125900 |
| 2021-11-10 | 25.34 | $26.15 | 185600 |
| 2021-11-09 | 25.33 | $26.07 | 135000 |
| 2021-11-08 | 25.33 | $26.04 | 138035 |
| 2021-11-05 | 25.36 | $26.17 | 207316 |
| 2021-11-04 | 25.39 | $25.51 | 187500 |
| 2021-11-03 | 25.47 | $25.14 | 143300 |
| 2021-11-02 | 25.55 | $24.20 | 199040 |
| 2021-11-01 | 25.70 | $24.00 | 224700 |
| 2021-10-29 | 25.85 | $23.31 | 300200 |
| 2021-10-28 | 26.05 | $23.19 | 422444 |
| 2021-10-27 | 26.23 | $25.11 | 101709 |
| 2021-10-26 | 26.33 | $25.64 | 115010 |
| 2021-10-25 | 26.43 | $25.86 | 109432 |
| 2021-10-22 | 26.53 | $25.30 | 83446 |
| 2021-10-21 | 26.65 | $25.83 | 82900 |
| 2021-10-20 | 26.74 | $25.67 | 92629 |
| 2021-10-19 | 26.80 | $25.55 | 109300 |
| 2021-10-18 | 26.85 | $25.55 | 85100 |
| 2021-10-15 | 26.90 | $26.04 | 110600 |
| 2021-10-14 | 26.95 | $26.39 | 108800 |
| 2021-10-13 | 26.99 | $25.93 | 89700 |
| 2021-10-12 | 27.06 | $26.14 | 80900 |
| 2021-10-11 | 27.12 | $26.60 | 86100 |
| 2021-10-08 | 27.19 | $26.92 | 69524 |
| 2021-10-07 | 27.23 | $27.06 | 132600 |
| 2021-10-06 | 27.24 | $26.80 | 131417 |
| 2021-10-05 | 27.27 | $27.11 | 227101 |
| 2021-10-04 | 27.30 | $27.06 | 147500 |
| 2021-10-01 | 27.32 | $27.29 | 164200 |
| 2021-09-30 | 27.30 | $26.71 | 112544 |
| 2021-09-29 | 27.32 | $27.12 | 86400 |
| 2021-09-28 | 27.31 | $27.61 | 112400 |
| 2021-09-27 | 27.29 | $27.96 | 97700 |
| 2021-09-24 | 27.24 | $27.70 | 96749 |
| 2021-09-23 | 27.15 | $27.56 | 127700 |
| 2021-09-22 | 27.07 | $26.99 | 151100 |
| 2021-09-21 | 27.03 | $26.44 | 108700 |
| 2021-09-20 | 27.00 | $26.58 | 226146 |
| 2021-09-17 | 26.95 | $27.06 | 707400 |
| 2021-09-16 | 26.86 | $27.23 | 190317 |
| 2021-09-15 | 26.77 | $27.27 | 245423 |
| 2021-09-14 | 26.68 | $27.25 | 293646 |
| 2021-09-13 | 26.61 | $28.10 | 225600 |
| 2021-09-10 | 26.50 | $27.61 | 201100 |
| 2021-09-09 | 26.41 | $27.40 | 220300 |
| 2021-09-08 | 26.36 | $27.35 | 222800 |
| 2021-09-07 | 26.30 | $27.79 | 187611 |
| 2021-09-03 | 26.23 | $27.28 | 182429 |
| 2021-09-02 | 26.19 | $27.07 | 136200 |
| 2021-09-01 | 26.14 | $26.98 | 132111 |
| 2021-08-31 | 26.09 | $27.03 | 344831 |
| 2021-08-30 | 26.05 | $27.08 | 114800 |
| 2021-08-27 | 26.01 | $26.93 | 237435 |
| 2021-08-26 | 25.98 | $25.91 | 112938 |
| 2021-08-25 | 26.02 | $25.99 | 106000 |
| 2021-08-24 | 25.98 | $26.16 | 89911 |
| 2021-08-23 | 25.91 | $25.84 | 129840 |
| 2021-08-20 | 25.88 | $25.74 | 256601 |
| 2021-08-19 | 25.84 | $25.16 | 181200 |
| 2021-08-18 | 25.82 | $25.39 | 144712 |
| 2021-08-17 | 25.84 | $25.45 | 107300 |
| 2021-08-16 | 25.84 | $25.86 | 112500 |
| 2021-08-13 | 25.80 | $25.89 | 115900 |
| 2021-08-12 | 25.78 | $25.99 | 167300 |
| 2021-08-11 | 25.78 | $26.21 | 89735 |
| 2021-08-10 | 25.79 | $26.24 | 151443 |
| 2021-08-09 | 25.82 | $26.37 | 150900 |
| 2021-08-06 | 25.86 | $26.49 | 160028 |
| 2021-08-05 | 25.90 | $26.09 | 91200 |
| 2021-08-04 | 25.93 | $25.96 | 158900 |
| 2021-08-03 | 25.99 | $26.34 | 274818 |
| 2021-08-02 | 26.04 | $26.21 | 184306 |
| 2021-07-30 | 26.13 | $26.40 | 128400 |
| 2021-07-29 | 26.23 | $26.63 | 339000 |
| 2021-07-28 | 26.33 | $25.24 | 141700 |
| 2021-07-27 | 26.49 | $24.77 | 102700 |
| 2021-07-26 | 26.71 | $25.14 | 119100 |
| 2021-07-23 | 26.89 | $24.93 | 100200 |
| 2021-07-22 | 27.09 | $24.83 | 85100 |
| 2021-07-21 | 27.27 | $25.83 | 118801 |
| 2021-07-20 | 27.41 | $25.41 | 259200 |
| 2021-07-19 | 27.58 | $25.03 | 209345 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
86.49
2026-07-15
Close Price
$81.69
Vol: 847700
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.56
Average
35.14
Maximum
91.28
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 86.49 | $81.69 | 847700 |
| 2026-07-14 | 87.00 | $82.76 | 482011 |
| 2026-07-13 | 87.45 | $81.77 | 456939 |
| 2026-07-10 | 88.04 | $85.06 | 216200 |
| 2026-07-09 | 88.36 | $85.26 | 359936 |
| 2026-07-08 | 88.68 | $81.80 | 499100 |
| 2026-07-07 | 89.41 | $81.01 | 652027 |
| 2026-07-06 | 90.29 | $85.57 | 421781 |
| 2026-07-02 | 90.79 | $86.13 | 535772 |
| 2026-07-01 | 91.28 | $95.01 | 415930 |
| 2026-06-30 | 90.89 | $98.67 | 702523 |
| 2026-06-29 | 90.07 | $95.16 | 611100 |
| 2026-06-26 | 89.53 | $92.05 | 1.8M |
| 2026-06-25 | 89.27 | $97.19 | 458357 |
| 2026-06-24 | 88.43 | $91.88 | 564847 |
| 2026-06-23 | 88.07 | $90.89 | 484156 |
| 2026-06-22 | 87.78 | $93.66 | 500342 |
| 2026-06-18 | 87.16 | $92.17 | 1.5M |
| 2026-06-17 | 86.63 | $91.05 | 583224 |
| 2026-06-16 | 86.16 | $89.16 | 368000 |
| 2026-06-15 | 85.85 | $91.31 | 373172 |
| 2026-06-12 | 85.27 | $89.93 | 380528 |
| 2026-06-11 | 84.78 | $88.99 | 590027 |
| 2026-06-10 | 84.34 | $82.86 | 502000 |
| 2026-06-09 | 84.49 | $86.72 | 582340 |
| 2026-06-08 | 84.26 | $86.13 | 284736 |
| 2026-06-05 | 84.06 | $83.92 | 279500 |
| 2026-06-04 | 84.08 | $88.53 | 259401 |
| 2026-06-03 | 83.61 | $88.24 | 404012 |
| 2026-06-02 | 83.12 | $88.14 | 359966 |
| 2026-06-01 | 82.60 | $85.03 | 406800 |
| 2026-05-29 | 82.34 | $84.46 | 418914 |
| 2026-05-28 | 82.12 | $84.55 | 442525 |
| 2026-05-27 | 81.86 | $86.02 | 342700 |
| 2026-05-26 | 81.42 | $89.01 | 634500 |
| 2026-05-22 | 80.62 | $85.12 | 328077 |
| 2026-05-21 | 80.15 | $82.44 | 469859 |
| 2026-05-20 | 79.91 | $83.45 | 364424 |
| 2026-05-19 | 79.53 | $81.31 | 287769 |
| 2026-05-18 | 79.35 | $82.79 | 421646 |
| 2026-05-15 | 78.99 | $84.94 | 393057 |
| 2026-05-14 | 78.36 | $87.03 | 336000 |
| 2026-05-13 | 77.45 | $86.07 | 538231 |
| 2026-05-12 | 76.54 | $83.38 | 492400 |
| 2026-05-11 | 75.82 | $86.51 | 290956 |
| 2026-05-08 | 74.69 | $85.51 | 245346 |
| 2026-05-07 | 73.55 | $83.78 | 498870 |
| 2026-05-06 | 72.48 | $86.60 | 418454 |
| 2026-05-05 | 70.99 | $84.56 | 492721 |
| 2026-05-04 | 69.56 | $82.97 | 954648 |
| 2026-05-01 | 68.15 | $84.50 | 889200 |
| 2026-04-30 | 66.43 | $82.05 | 1.0M |
| 2026-04-29 | 64.79 | $72.40 | 1.1M |
| 2026-04-28 | 63.99 | $68.81 | 637945 |
| 2026-04-27 | 63.48 | $69.26 | 387300 |
| 2026-04-24 | 62.87 | $69.52 | 339900 |
| 2026-04-23 | 62.17 | $67.60 | 278438 |
| 2026-04-22 | 61.60 | $65.88 | 210834 |
| 2026-04-21 | 61.15 | $66.17 | 349300 |
| 2026-04-20 | 60.62 | $65.73 | 298400 |
| 2026-04-17 | 60.08 | $65.05 | 289600 |
| 2026-04-16 | 59.56 | $63.30 | 450100 |
| 2026-04-15 | 59.16 | $62.30 | 225734 |
| 2026-04-14 | 58.83 | $63.82 | 224815 |
| 2026-04-13 | 58.31 | $64.88 | 273867 |
| 2026-04-10 | 57.61 | $63.00 | 230835 |
| 2026-04-09 | 57.05 | $62.19 | 468721 |
| 2026-04-08 | 56.51 | $60.51 | 328153 |
| 2026-04-07 | 56.09 | $57.03 | 346639 |
| 2026-04-06 | 55.99 | $55.85 | 186135 |
| 2026-04-02 | 56.00 | $56.57 | 234747 |
| 2026-04-01 | 55.94 | $57.29 | 253427 |
| 2026-03-31 | 55.80 | $56.06 | 371000 |
| 2026-03-30 | 55.77 | $53.53 | 256530 |
| 2026-03-27 | 56.01 | $55.61 | 241414 |
| 2026-03-26 | 56.05 | $56.25 | 338200 |
| 2026-03-25 | 56.03 | $59.03 | 373543 |
| 2026-03-24 | 55.71 | $59.50 | 518691 |
| 2026-03-23 | 55.31 | $57.04 | 384600 |
| 2026-03-20 | 55.13 | $54.03 | 1.5M |
| 2026-03-19 | 55.24 | $56.05 | 345917 |
| 2026-03-18 | 55.16 | $54.42 | 403200 |
| 2026-03-17 | 55.24 | $54.38 | 229225 |
| 2026-03-16 | 55.33 | $54.17 | 802500 |
| 2026-03-13 | 55.45 | $53.22 | 299329 |
| 2026-03-12 | 55.68 | $53.77 | 337403 |
| 2026-03-11 | 55.89 | $54.80 | 333800 |
| 2026-03-10 | 56.00 | $54.29 | 410943 |
| 2026-03-09 | 56.18 | $53.94 | 353149 |
| 2026-03-06 | 56.42 | $52.89 | 403800 |
| 2026-03-05 | 56.79 | $55.03 | 243700 |
| 2026-03-04 | 56.97 | $57.34 | 246900 |
| 2026-03-03 | 56.93 | $56.10 | 281507 |
| 2026-03-02 | 57.02 | $58.30 | 319646 |
| 2026-02-27 | 56.89 | $57.81 | 490900 |
| 2026-02-26 | 56.79 | $59.18 | 283044 |
| 2026-02-25 | 56.54 | $60.36 | 255936 |
| 2026-02-24 | 56.14 | $59.59 | 406600 |
| 2026-02-23 | 55.77 | $57.80 | 252423 |
| 2026-02-20 | 55.56 | $58.38 | 304500 |
| 2026-02-19 | 55.26 | $57.33 | 296600 |
| 2026-02-18 | 55.05 | $57.33 | 238603 |
| 2026-02-17 | 54.80 | $58.06 | 173541 |
| 2026-02-13 | 54.46 | $59.23 | 296500 |
| 2026-02-12 | 53.96 | $58.40 | 310541 |
| 2026-02-11 | 53.49 | $58.93 | 322642 |
| 2026-02-10 | 52.92 | $58.27 | 303800 |
| 2026-02-09 | 52.36 | $58.81 | 443120 |
| 2026-02-06 | 51.68 | $58.30 | 295230 |
| 2026-02-05 | 50.98 | $56.01 | 261633 |
| 2026-02-04 | 50.45 | $55.98 | 649400 |
| 2026-02-03 | 49.87 | $56.02 | 562000 |
| 2026-02-02 | 49.22 | $53.88 | 311500 |
| 2026-01-30 | 48.73 | $52.14 | 425600 |
| 2026-01-29 | 48.37 | $51.82 | 251949 |
| 2026-01-28 | 48.01 | $49.78 | 369949 |
| 2026-01-27 | 47.82 | $49.00 | 149245 |
| 2026-01-26 | 47.70 | $49.28 | 195122 |
| 2026-01-23 | 47.53 | $49.24 | 195800 |
| 2026-01-22 | 47.35 | $51.04 | 293500 |
| 2026-01-21 | 46.97 | $51.56 | 255200 |
| 2026-01-20 | 46.48 | $49.54 | 226900 |
| 2026-01-16 | 46.16 | $49.49 | 235800 |
| 2026-01-15 | 45.81 | $49.53 | 209400 |
| 2026-01-14 | 45.42 | $48.03 | 162216 |
| 2026-01-13 | 45.14 | $47.63 | 209600 |
| 2026-01-12 | 44.88 | $45.98 | 222621 |
| 2026-01-09 | 44.77 | $45.05 | 161310 |
| 2026-01-08 | 44.74 | $44.48 | 179044 |
| 2026-01-07 | 44.76 | $44.60 | 181602 |
| 2026-01-06 | 44.78 | $45.33 | 165517 |
| 2026-01-05 | 44.72 | $44.25 | 222047 |
| 2026-01-02 | 44.77 | $43.90 | 199119 |
| 2025-12-31 | 44.86 | $42.76 | 211600 |
| 2025-12-30 | 45.09 | $43.64 | 174245 |
| 2025-12-29 | 45.24 | $44.46 | 161732 |
| 2025-12-26 | 45.32 | $44.77 | 143817 |
| 2025-12-24 | 45.38 | $44.88 | 193941 |
| 2025-12-23 | 45.43 | $44.68 | 214125 |
| 2025-12-22 | 45.51 | $44.60 | 422823 |
| 2025-12-19 | 45.61 | $44.52 | 1.5M |
| 2025-12-18 | 45.72 | $43.94 | 414400 |
| 2025-12-17 | 45.91 | $44.18 | 405066 |
| 2025-12-16 | 46.09 | $45.60 | 525225 |
| 2025-12-15 | 46.14 | $47.20 | 353223 |
| 2025-12-12 | 46.03 | $47.66 | 294000 |
| 2025-12-11 | 45.86 | $49.16 | 327000 |
| 2025-12-10 | 45.51 | $49.17 | 259200 |
| 2025-12-09 | 45.13 | $47.38 | 190435 |
| 2025-12-08 | 44.89 | $47.13 | 297946 |
| 2025-12-05 | 44.65 | $46.96 | 236400 |
| 2025-12-04 | 44.41 | $46.80 | 186936 |
| 2025-12-03 | 44.16 | $46.52 | 183727 |
| 2025-12-02 | 43.91 | $45.66 | 187700 |
| 2025-12-01 | 43.72 | $44.98 | 337300 |
| 2025-11-28 | 43.59 | $44.93 | 134200 |
| 2025-11-26 | 43.45 | $44.91 | 408700 |
| 2025-11-25 | 43.30 | $44.71 | 310502 |
| 2025-11-24 | 43.15 | $44.13 | 322000 |
| 2025-11-21 | 43.05 | $42.66 | 344300 |
| 2025-11-20 | 43.09 | $42.15 | 401200 |
| 2025-11-19 | 43.18 | $42.92 | 169227 |
| 2025-11-18 | 43.21 | $42.50 | 207803 |
| 2025-11-17 | 43.29 | $42.60 | 215544 |
| 2025-11-14 | 43.36 | $43.35 | 246013 |
| 2025-11-13 | 43.36 | $43.20 | 413630 |
| 2025-11-12 | 43.38 | $45.24 | 304600 |
| 2025-11-11 | 43.18 | $45.05 | 250328 |
| 2025-11-10 | 42.99 | $45.03 | 255100 |
| 2025-11-07 | 42.77 | $44.12 | 269141 |
| 2025-11-06 | 42.63 | $45.37 | 544400 |
| 2025-11-05 | 42.34 | $46.70 | 445600 |
| 2025-11-04 | 41.88 | $43.00 | 336100 |
| 2025-11-03 | 41.76 | $44.00 | 442243 |
| 2025-10-31 | 41.53 | $43.82 | 343804 |
| 2025-10-30 | 41.29 | $43.55 | 457600 |
| 2025-10-29 | 41.05 | $43.78 | 443836 |
| 2025-10-28 | 40.76 | $42.72 | 197100 |
| 2025-10-27 | 40.55 | $42.29 | 209600 |
| 2025-10-24 | 40.37 | $42.44 | 111300 |
| 2025-10-23 | 40.15 | $42.65 | 225817 |
| 2025-10-22 | 39.89 | $42.11 | 298123 |
| 2025-10-21 | 39.66 | $42.39 | 289500 |
| 2025-10-20 | 39.37 | $42.77 | 225500 |
| 2025-10-17 | 39.01 | $41.92 | 422778 |
| 2025-10-16 | 38.70 | $41.35 | 348772 |
| 2025-10-15 | 38.43 | $40.00 | 277900 |
| 2025-10-14 | 38.26 | $37.77 | 154700 |
| 2025-10-13 | 38.31 | $37.02 | 165431 |
| 2025-10-10 | 38.45 | $35.97 | 174326 |
| 2025-10-09 | 38.71 | $37.55 | 164352 |
| 2025-10-08 | 38.83 | $38.12 | 132329 |
| 2025-10-07 | 38.90 | $37.36 | 149910 |
| 2025-10-06 | 39.07 | $38.59 | 175000 |
| 2025-10-03 | 39.12 | $38.14 | 191819 |
| 2025-10-02 | 39.22 | $38.56 | 172400 |
| 2025-10-01 | 39.29 | $38.20 | 198500 |
| 2025-09-30 | 39.40 | $38.55 | 182022 |
| 2025-09-29 | 39.49 | $38.04 | 219434 |
| 2025-09-26 | 39.65 | $38.64 | 167400 |
| 2025-09-25 | 39.75 | $38.41 | 223700 |
| 2025-09-24 | 39.89 | $39.58 | 150500 |
| 2025-09-23 | 39.93 | $40.05 | 265218 |
| 2025-09-22 | 39.91 | $40.26 | 224835 |
| 2025-09-19 | 39.88 | $40.13 | 2.0M |
| 2025-09-18 | 39.85 | $40.79 | 266700 |
| 2025-09-17 | 39.75 | $39.29 | 262900 |
| 2025-09-16 | 39.80 | $39.69 | 236200 |
| 2025-09-15 | 39.81 | $39.68 | 265630 |
| 2025-09-12 | 39.83 | $39.19 | 172416 |
| 2025-09-11 | 39.89 | $40.11 | 196300 |
| 2025-09-10 | 39.87 | $39.92 | 173300 |
| 2025-09-09 | 39.86 | $39.02 | 183322 |
| 2025-09-08 | 39.95 | $40.08 | 237400 |
| 2025-09-05 | 39.94 | $40.38 | 164242 |
| 2025-09-04 | 39.89 | $40.25 | 206300 |
| 2025-09-03 | 39.86 | $39.16 | 207226 |
| 2025-09-02 | 39.93 | $40.16 | 225500 |
| 2025-08-29 | 39.91 | $40.59 | 158800 |
| 2025-08-28 | 39.83 | $41.46 | 180900 |
| 2025-08-27 | 39.66 | $41.17 | 153930 |
| 2025-08-26 | 39.50 | $40.95 | 257700 |
| 2025-08-25 | 39.35 | $40.88 | 249114 |
| 2025-08-22 | 39.19 | $40.68 | 203142 |
| 2025-08-21 | 39.03 | $38.40 | 195336 |
| 2025-08-20 | 39.10 | $38.24 | 151203 |
| 2025-08-19 | 39.19 | $39.01 | 248113 |
| 2025-08-18 | 39.21 | $39.63 | 227000 |
| 2025-08-15 | 39.17 | $39.04 | 204100 |
| 2025-08-14 | 39.18 | $39.89 | 294620 |
| 2025-08-13 | 39.10 | $40.56 | 512000 |
| 2025-08-12 | 38.95 | $39.68 | 315400 |
| 2025-08-11 | 38.87 | $37.90 | 334200 |
| 2025-08-08 | 38.98 | $38.42 | 301900 |
| 2025-08-07 | 39.04 | $38.32 | 343000 |
| 2025-08-06 | 39.11 | $38.65 | 375047 |
| 2025-08-05 | 39.16 | $39.11 | 334013 |
| 2025-08-04 | 39.16 | $39.60 | 316214 |
| 2025-08-01 | 39.12 | $37.71 | 415400 |
| 2025-07-31 | 39.27 | $38.50 | 816240 |
| 2025-07-30 | 39.35 | $39.26 | 270000 |
| 2025-07-29 | 39.36 | $40.19 | 243200 |
| 2025-07-28 | 39.27 | $39.13 | 184100 |
| 2025-07-25 | 39.28 | $38.91 | 157000 |
| 2025-07-24 | 39.32 | $38.57 | 272020 |
| 2025-07-23 | 39.40 | $40.44 | 179362 |
| 2025-07-22 | 39.29 | $39.59 | 211459 |
| 2025-07-21 | 39.26 | $39.84 | 180300 |
| 2025-07-18 | 39.20 | $39.41 | 179546 |
| 2025-07-17 | 39.18 | $39.88 | 267600 |
| 2025-07-16 | 39.10 | $39.18 | 216000 |
| 2025-07-15 | 39.10 | $38.86 | 213400 |
| 2025-07-14 | 39.12 | $39.57 | 144649 |
| 2025-07-11 | 39.07 | $39.77 | 176000 |
| 2025-07-10 | 39.00 | $40.36 | 157819 |
| 2025-07-09 | 38.86 | $40.15 | 108100 |
| 2025-07-08 | 38.72 | $39.96 | 201227 |
| 2025-07-07 | 38.59 | $39.62 | 180100 |
| 2025-07-03 | 38.48 | $40.32 | 161400 |
| 2025-07-02 | 38.29 | $40.02 | 220800 |
| 2025-07-01 | 38.11 | $38.77 | 263667 |
| 2025-06-30 | 38.04 | $38.83 | 292422 |
| 2025-06-27 | 37.95 | $39.28 | 377800 |
| 2025-06-26 | 37.81 | $39.36 | 196613 |
| 2025-06-25 | 37.65 | $38.63 | 332937 |
| 2025-06-24 | 37.55 | $38.63 | 264500 |
| 2025-06-23 | 37.43 | $37.63 | 310000 |
| 2025-06-20 | 37.41 | $37.13 | 1.1M |
| 2025-06-18 | 37.44 | $37.71 | 288906 |
| 2025-06-17 | 37.41 | $38.03 | 229548 |
| 2025-06-16 | 37.35 | $38.16 | 204200 |
| 2025-06-13 | 37.26 | $37.33 | 316815 |
| 2025-06-12 | 37.26 | $38.16 | 178938 |
| 2025-06-11 | 37.16 | $38.27 | 205900 |
| 2025-06-10 | 37.05 | $38.36 | 196800 |
| 2025-06-09 | 36.91 | $38.26 | 246700 |
| 2025-06-06 | 36.77 | $37.83 | 127138 |
| 2025-06-05 | 36.65 | $37.42 | 233408 |
| 2025-06-04 | 36.57 | $37.13 | 180903 |
| 2025-06-03 | 36.51 | $37.56 | 215608 |
| 2025-06-02 | 36.40 | $36.45 | 184900 |
| 2025-05-30 | 36.40 | $36.52 | 236416 |
| 2025-05-29 | 36.39 | $36.58 | 186536 |
| 2025-05-28 | 36.37 | $36.47 | 162500 |
| 2025-05-27 | 36.36 | $36.91 | 236494 |
| 2025-05-23 | 36.30 | $35.83 | 177300 |
| 2025-05-22 | 36.35 | $36.27 | 173249 |
| 2025-05-21 | 36.35 | $36.39 | 189300 |
| 2025-05-20 | 36.35 | $37.12 | 193200 |
| 2025-05-19 | 36.27 | $37.02 | 264917 |
| 2025-05-16 | 36.19 | $37.47 | 202311 |
| 2025-05-15 | 36.06 | $37.14 | 272142 |
| 2025-05-14 | 35.94 | $37.30 | 266343 |
| 2025-05-13 | 35.80 | $37.16 | 185325 |
| 2025-05-12 | 35.65 | $36.54 | 294300 |
| 2025-05-09 | 35.56 | $34.99 | 276821 |
| 2025-05-08 | 35.62 | $34.81 | 291642 |
| 2025-05-07 | 35.71 | $34.66 | 248117 |
| 2025-05-06 | 35.82 | $34.43 | 273200 |
| 2025-05-05 | 35.96 | $34.70 | 446344 |
| 2025-05-02 | 36.10 | $34.86 | 363921 |
| 2025-05-01 | 36.23 | $33.67 | 476018 |
| 2025-04-30 | 36.50 | $32.53 | 875900 |
| 2025-04-29 | 36.91 | $38.27 | 282931 |
| 2025-04-28 | 36.77 | $38.11 | 284700 |
| 2025-04-25 | 36.63 | $38.23 | 210305 |
| 2025-04-24 | 36.46 | $37.69 | 267700 |
| 2025-04-23 | 36.33 | $36.76 | 358700 |
| 2025-04-22 | 36.29 | $35.65 | 254506 |
| 2025-04-21 | 36.35 | $34.76 | 218500 |
| 2025-04-17 | 36.52 | $35.86 | 321507 |
| 2025-04-16 | 36.59 | $35.43 | 348316 |
| 2025-04-15 | 36.71 | $35.86 | 261200 |
| 2025-04-14 | 36.80 | $35.66 | 256000 |
| 2025-04-11 | 36.92 | $35.23 | 246900 |
| 2025-04-10 | 37.10 | $34.91 | 306600 |
| 2025-04-09 | 37.33 | $36.41 | 518714 |
| 2025-04-08 | 37.43 | $32.94 | 491100 |
| 2025-04-07 | 37.90 | $33.38 | 651833 |
| 2025-04-04 | 38.37 | $32.66 | 453900 |
| 2025-04-03 | 38.98 | $33.79 | 449300 |
| 2025-04-02 | 39.52 | $38.38 | 239600 |
| 2025-04-01 | 39.64 | $37.87 | 322900 |
| 2025-03-31 | 39.83 | $38.03 | 299645 |
| 2025-03-28 | 40.02 | $38.85 | 355330 |
| 2025-03-27 | 40.14 | $39.72 | 298545 |
| 2025-03-26 | 40.18 | $39.84 | 244827 |
| 2025-03-25 | 40.22 | $40.63 | 318414 |
| 2025-03-24 | 40.18 | $41.31 | 504921 |
| 2025-03-21 | 40.06 | $40.10 | 4.4M |
| 2025-03-20 | 40.05 | $40.98 | 361600 |
| 2025-03-19 | 39.96 | $41.11 | 324900 |
| 2025-03-18 | 39.83 | $40.00 | 451900 |
| 2025-03-17 | 39.82 | $40.69 | 788808 |
| 2025-03-14 | 39.72 | $39.30 | 355234 |
| 2025-03-13 | 39.77 | $38.21 | 296500 |
| 2025-03-12 | 39.93 | $38.59 | 347738 |
| 2025-03-11 | 40.07 | $39.09 | 748900 |
| 2025-03-10 | 40.18 | $38.18 | 402108 |
| 2025-03-07 | 40.39 | $38.21 | 266700 |
| 2025-03-06 | 40.62 | $38.37 | 379100 |
| 2025-03-05 | 40.85 | $39.16 | 639846 |
| 2025-03-04 | 41.03 | $38.26 | 626209 |
| 2025-03-03 | 41.32 | $37.74 | 402717 |
| 2025-02-28 | 41.70 | $39.96 | 842704 |
| 2025-02-27 | 41.88 | $39.60 | 502900 |
| 2025-02-26 | 42.12 | $40.39 | 288709 |
| 2025-02-25 | 42.31 | $40.00 | 351623 |
| 2025-02-24 | 42.55 | $40.32 | 238540 |
| 2025-02-21 | 42.78 | $41.13 | 289000 |
| 2025-02-20 | 42.96 | $42.21 | 224105 |
| 2025-02-19 | 43.04 | $42.61 | 315100 |
| 2025-02-18 | 43.08 | $42.08 | 238900 |
| 2025-02-14 | 43.19 | $41.60 | 142100 |
| 2025-02-13 | 43.35 | $41.74 | 177900 |
| 2025-02-12 | 43.52 | $41.60 | 278004 |
| 2025-02-11 | 43.73 | $42.15 | 236741 |
| 2025-02-10 | 43.89 | $41.92 | 292900 |
| 2025-02-07 | 44.10 | $41.72 | 217748 |
| 2025-02-06 | 44.35 | $42.04 | 214901 |
| 2025-02-05 | 44.60 | $42.20 | 259700 |
| 2025-02-04 | 44.85 | $41.90 | 268000 |
| 2025-02-03 | 45.16 | $41.14 | 271920 |
| 2025-01-31 | 45.58 | $42.66 | 523400 |
| 2025-01-30 | 45.89 | $42.51 | 621030 |
| 2025-01-29 | 46.24 | $43.64 | 294013 |
| 2025-01-28 | 46.52 | $43.90 | 302549 |
| 2025-01-27 | 46.79 | $43.36 | 317600 |
| 2025-01-24 | 47.15 | $46.91 | 215700 |
| 2025-01-23 | 47.18 | $47.14 | 251125 |
| 2025-01-22 | 47.19 | $48.86 | 236200 |
| 2025-01-21 | 47.01 | $48.97 | 198200 |
| 2025-01-17 | 46.80 | $48.08 | 200500 |
| 2025-01-16 | 46.67 | $47.71 | 233815 |
| 2025-01-15 | 46.56 | $47.84 | 167300 |
| 2025-01-14 | 46.42 | $47.00 | 171500 |
| 2025-01-13 | 46.36 | $45.63 | 194500 |
| 2025-01-10 | 46.44 | $45.38 | 225600 |
| 2025-01-08 | 46.55 | $46.13 | 152400 |
| 2025-01-07 | 46.60 | $46.19 | 201443 |
| 2025-01-06 | 46.64 | $46.32 | 205042 |
| 2025-01-03 | 46.67 | $46.18 | 151400 |
| 2025-01-02 | 46.72 | $45.32 | 125521 |
| 2024-12-31 | 46.87 | $45.40 | 134545 |
| 2024-12-30 | 47.03 | $45.66 | 137500 |
| 2024-12-27 | 47.17 | $46.06 | 107118 |
| 2024-12-26 | 47.29 | $47.18 | 142200 |
| 2024-12-24 | 47.30 | $46.85 | 90127 |
| 2024-12-23 | 47.34 | $46.34 | 306239 |
| 2024-12-20 | 47.45 | $45.21 | 1.6M |
| 2024-12-19 | 47.69 | $45.93 | 211500 |
| 2024-12-18 | 47.87 | $45.97 | 284200 |
| 2024-12-17 | 48.07 | $47.51 | 226004 |
| 2024-12-16 | 48.13 | $48.61 | 184111 |
| 2024-12-13 | 48.08 | $48.33 | 234057 |
| 2024-12-12 | 48.05 | $48.57 | 201604 |
| 2024-12-11 | 48.00 | $48.65 | 291533 |
| 2024-12-10 | 47.93 | $47.47 | 178448 |
| 2024-12-09 | 47.98 | $47.59 | 142900 |
| 2024-12-06 | 48.02 | $47.62 | 239100 |
| 2024-12-05 | 48.06 | $48.40 | 219000 |
| 2024-12-04 | 48.02 | $48.79 | 175100 |
| 2024-12-03 | 47.94 | $48.95 | 223844 |
| 2024-12-02 | 47.84 | $49.48 | 243600 |
| 2024-11-29 | 47.67 | $48.49 | 97217 |
| 2024-11-27 | 47.58 | $48.05 | 134000 |
| 2024-11-26 | 47.53 | $48.28 | 202243 |
| 2024-11-25 | 47.45 | $48.47 | 431600 |
| 2024-11-22 | 47.34 | $48.17 | 217600 |
| 2024-11-21 | 47.26 | $47.65 | 275900 |
| 2024-11-20 | 47.21 | $47.04 | 239349 |
| 2024-11-19 | 47.23 | $47.32 | 138200 |
| 2024-11-18 | 47.22 | $46.85 | 210711 |
| 2024-11-15 | 47.26 | $47.06 | 203900 |
| 2024-11-14 | 47.28 | $47.87 | 230018 |
| 2024-11-13 | 47.22 | $48.46 | 191621 |
| 2024-11-12 | 47.09 | $49.85 | 228498 |
| 2024-11-11 | 46.80 | $51.27 | 171100 |
| 2024-11-08 | 46.33 | $51.83 | 349939 |
| 2024-11-07 | 45.75 | $51.42 | 382500 |
| 2024-11-06 | 45.16 | $51.41 | 433200 |
| 2024-11-05 | 44.50 | $46.53 | 405913 |
| 2024-11-04 | 44.28 | $45.16 | 253500 |
| 2024-11-01 | 44.19 | $45.92 | 346700 |
| 2024-10-31 | 44.01 | $43.30 | 380144 |
| 2024-10-30 | 44.08 | $45.42 | 258300 |
| 2024-10-29 | 43.94 | $45.25 | 159200 |
| 2024-10-28 | 43.81 | $45.17 | 181704 |
| 2024-10-25 | 43.66 | $44.51 | 268800 |
| 2024-10-24 | 43.57 | $44.26 | 202533 |
| 2024-10-23 | 43.50 | $42.95 | 148539 |
| 2024-10-22 | 43.56 | $42.81 | 335000 |
| 2024-10-21 | 43.64 | $42.69 | 308600 |
| 2024-10-18 | 43.74 | $44.41 | 262642 |
| 2024-10-17 | 43.67 | $44.99 | 246900 |
| 2024-10-16 | 43.53 | $44.06 | 280704 |
| 2024-10-15 | 43.47 | $43.59 | 319515 |
| 2024-10-14 | 43.46 | $44.31 | 163400 |
| 2024-10-11 | 43.37 | $44.47 | 147400 |
| 2024-10-10 | 43.25 | $43.20 | 155600 |
| 2024-10-09 | 43.26 | $43.68 | 222219 |
| 2024-10-08 | 43.22 | $43.13 | 183803 |
| 2024-10-07 | 43.22 | $43.69 | 250517 |
| 2024-10-04 | 43.18 | $43.73 | 154900 |
| 2024-10-03 | 43.12 | $42.76 | 147014 |
| 2024-10-02 | 43.15 | $43.21 | 165430 |
| 2024-10-01 | 43.15 | $43.05 | 179104 |
| 2024-09-30 | 43.16 | $44.32 | 182700 |
| 2024-09-27 | 43.04 | $44.78 | 143217 |
| 2024-09-26 | 42.85 | $45.11 | 186962 |
| 2024-09-25 | 42.62 | $43.62 | 208300 |
| 2024-09-24 | 42.51 | $44.47 | 166200 |
| 2024-09-23 | 42.30 | $43.98 | 285416 |
| 2024-09-20 | 42.13 | $43.98 | 1.1M |
| 2024-09-19 | 41.93 | $44.53 | 286339 |
| 2024-09-18 | 41.66 | $43.56 | 196728 |
| 2024-09-17 | 41.46 | $43.12 | 425600 |
| 2024-09-16 | 41.28 | $42.22 | 183000 |
| 2024-09-13 | 41.18 | $42.32 | 251000 |
| 2024-09-12 | 41.06 | $41.03 | 267600 |
| 2024-09-11 | 41.07 | $40.37 | 223300 |
| 2024-09-10 | 41.14 | $40.00 | 234506 |
| 2024-09-09 | 41.26 | $38.97 | 241217 |
| 2024-09-06 | 41.50 | $39.23 | 218400 |
| 2024-09-05 | 41.74 | $40.79 | 194008 |
| 2024-09-04 | 41.84 | $41.08 | 171644 |
| 2024-09-03 | 41.92 | $40.78 | 333600 |
| 2024-08-30 | 42.04 | $42.51 | 292900 |
| 2024-08-29 | 41.99 | $42.61 | 159427 |
| 2024-08-28 | 41.93 | $42.27 | 205518 |
| 2024-08-27 | 41.89 | $42.43 | 120900 |
| 2024-08-26 | 41.84 | $42.38 | 169010 |
| 2024-08-23 | 41.78 | $42.74 | 214060 |
| 2024-08-22 | 41.68 | $41.37 | 143800 |
| 2024-08-21 | 41.71 | $42.17 | 212747 |
| 2024-08-20 | 41.66 | $41.44 | 137208 |
| 2024-08-19 | 41.69 | $42.93 | 141041 |
| 2024-08-16 | 41.56 | $42.35 | 221614 |
| 2024-08-15 | 41.47 | $42.66 | 186200 |
| 2024-08-14 | 41.35 | $41.02 | 134544 |
| 2024-08-13 | 41.38 | $41.64 | 134219 |
| 2024-08-12 | 41.36 | $40.78 | 208600 |
| 2024-08-09 | 41.42 | $41.30 | 184942 |
| 2024-08-08 | 41.43 | $41.55 | 250844 |
| 2024-08-07 | 41.42 | $40.09 | 286207 |
| 2024-08-06 | 41.56 | $40.33 | 316028 |
| 2024-08-05 | 41.68 | $39.74 | 358849 |
| 2024-08-02 | 41.89 | $41.48 | 351144 |
| 2024-08-01 | 41.93 | $43.66 | 531700 |
| 2024-07-31 | 41.75 | $47.87 | 828631 |
| 2024-07-30 | 41.11 | $40.69 | 417011 |
| 2024-07-29 | 41.15 | $42.30 | 275849 |
| 2024-07-26 | 41.03 | $42.46 | 237033 |
| 2024-07-25 | 40.88 | $41.93 | 263422 |
| 2024-07-24 | 40.77 | $41.27 | 211067 |
| 2024-07-23 | 40.71 | $42.08 | 229200 |
| 2024-07-22 | 40.57 | $41.65 | 249250 |
| 2024-07-19 | 40.46 | $40.76 | 213800 |
| 2024-07-18 | 40.43 | $41.45 | 251812 |
| 2024-07-17 | 40.32 | $41.86 | 309000 |
| 2024-07-16 | 40.16 | $43.30 | 330032 |
| 2024-07-15 | 39.82 | $41.12 | 303776 |
| 2024-07-12 | 39.69 | $40.28 | 247945 |
| 2024-07-11 | 39.63 | $40.04 | 262500 |
| 2024-07-10 | 39.58 | $39.38 | 189304 |
| 2024-07-09 | 39.60 | $38.68 | 347944 |
| 2024-07-08 | 39.70 | $39.30 | 172617 |
| 2024-07-05 | 39.74 | $38.83 | 213423 |
| 2024-07-03 | 39.84 | $39.79 | 138301 |
| 2024-07-02 | 39.84 | $39.33 | 448907 |
| 2024-07-01 | 39.90 | $39.18 | 274068 |
| 2024-06-28 | 39.97 | $39.46 | 667540 |
| 2024-06-27 | 40.03 | $38.95 | 305282 |
| 2024-06-26 | 40.14 | $39.16 | 519619 |
| 2024-06-25 | 40.24 | $39.26 | 358509 |
| 2024-06-24 | 40.35 | $38.78 | 497500 |
| 2024-06-21 | 40.51 | $39.96 | 4.5M |
| 2024-06-20 | 40.57 | $39.50 | 805211 |
| 2024-06-18 | 40.68 | $39.94 | 372200 |
| 2024-06-17 | 40.76 | $40.18 | 411400 |
| 2024-06-14 | 40.82 | $39.85 | 302700 |
| 2024-06-13 | 40.92 | $41.10 | 292200 |
| 2024-06-12 | 40.91 | $41.25 | 262469 |
| 2024-06-11 | 40.87 | $40.51 | 231700 |
| 2024-06-10 | 40.91 | $40.80 | 305800 |
| 2024-06-07 | 40.92 | $40.50 | 229300 |
| 2024-06-06 | 40.96 | $41.10 | 244600 |
| 2024-06-05 | 40.95 | $41.78 | 306524 |
| 2024-06-04 | 40.86 | $41.35 | 427811 |
| 2024-06-03 | 40.81 | $42.06 | 506300 |
| 2024-05-31 | 40.68 | $43.07 | 516900 |
| 2024-05-30 | 40.43 | $44.58 | 264842 |
| 2024-05-29 | 39.99 | $43.13 | 302912 |
| 2024-05-28 | 39.66 | $43.45 | 360032 |
| 2024-05-24 | 39.26 | $43.49 | 231640 |
| 2024-05-23 | 38.81 | $43.03 | 280200 |
| 2024-05-22 | 38.37 | $42.46 | 251700 |
| 2024-05-21 | 37.94 | $42.11 | 226436 |
| 2024-05-20 | 37.50 | $41.96 | 319500 |
| 2024-05-17 | 37.03 | $41.19 | 251908 |
| 2024-05-16 | 36.59 | $40.79 | 251912 |
| 2024-05-15 | 36.15 | $41.01 | 352400 |
| 2024-05-14 | 35.64 | $41.09 | 231834 |
| 2024-05-13 | 35.06 | $40.08 | 284043 |
| 2024-05-10 | 34.54 | $40.16 | 234300 |
| 2024-05-09 | 33.94 | $39.82 | 274000 |
| 2024-05-08 | 33.32 | $40.04 | 382100 |
| 2024-05-07 | 32.62 | $39.14 | 424800 |
| 2024-05-06 | 31.93 | $38.07 | 657563 |
| 2024-05-03 | 31.28 | $36.43 | 523448 |
| 2024-05-02 | 30.74 | $35.76 | 750900 |
| 2024-05-01 | 30.22 | $30.29 | 280755 |
| 2024-04-30 | 30.21 | $30.21 | 471400 |
| 2024-04-29 | 30.21 | $31.49 | 423000 |
| 2024-04-26 | 30.07 | $31.36 | 311246 |
| 2024-04-25 | 29.94 | $30.30 | 185700 |
| 2024-04-24 | 29.90 | $30.59 | 262105 |
| 2024-04-23 | 29.83 | $30.55 | 255600 |
| 2024-04-22 | 29.75 | $30.08 | 201906 |
| 2024-04-19 | 29.71 | $29.63 | 369500 |
| 2024-04-18 | 29.72 | $29.86 | 272300 |
| 2024-04-17 | 29.71 | $30.04 | 304400 |
| 2024-04-16 | 29.67 | $29.92 | 290453 |
| 2024-04-15 | 29.65 | $29.50 | 405237 |
| 2024-04-12 | 29.66 | $29.50 | 344422 |
| 2024-04-11 | 29.68 | $29.50 | 194502 |
| 2024-04-10 | 29.70 | $28.85 | 184000 |
| 2024-04-09 | 29.79 | $29.83 | 108300 |
| 2024-04-08 | 29.79 | $29.91 | 99933 |
| 2024-04-05 | 29.77 | $29.94 | 146100 |
| 2024-04-04 | 29.75 | $29.85 | 352706 |
| 2024-04-03 | 29.74 | $30.20 | 157900 |
| 2024-04-02 | 29.70 | $29.80 | 701353 |
| 2024-04-01 | 29.69 | $29.58 | 207039 |
| 2024-03-28 | 29.70 | $30.01 | 276900 |
| 2024-03-27 | 29.66 | $30.19 | 470340 |
| 2024-03-26 | 29.61 | $29.28 | 279330 |
| 2024-03-25 | 29.64 | $29.13 | 254740 |
| 2024-03-22 | 29.70 | $29.00 | 238000 |
| 2024-03-21 | 29.77 | $29.25 | 448118 |
| 2024-03-20 | 29.82 | $28.60 | 558562 |
| 2024-03-19 | 29.95 | $29.22 | 179300 |
| 2024-03-18 | 30.03 | $29.11 | 217937 |
| 2024-03-15 | 30.13 | $29.73 | 2.4M |
| 2024-03-14 | 30.17 | $29.77 | 386800 |
| 2024-03-13 | 30.21 | $30.46 | 366949 |
| 2024-03-12 | 30.18 | $30.41 | 314237 |
| 2024-03-11 | 30.16 | $30.10 | 374600 |
| 2024-03-08 | 30.17 | $31.12 | 276300 |
| 2024-03-07 | 30.07 | $31.06 | 201200 |
| 2024-03-06 | 29.96 | $30.65 | 263841 |
| 2024-03-05 | 29.89 | $30.62 | 156804 |
| 2024-03-04 | 29.81 | $30.81 | 253027 |
| 2024-03-01 | 29.71 | $31.25 | 314600 |
| 2024-02-29 | 29.55 | $30.71 | 360557 |
| 2024-02-28 | 29.42 | $29.97 | 206927 |
| 2024-02-27 | 29.36 | $30.32 | 239848 |
| 2024-02-26 | 29.26 | $29.97 | 197200 |
| 2024-02-23 | 29.19 | $29.73 | 147265 |
| 2024-02-22 | 29.13 | $29.62 | 182900 |
| 2024-02-21 | 29.08 | $29.67 | 256642 |
| 2024-02-20 | 29.02 | $29.22 | 233000 |
| 2024-02-16 | 29.00 | $30.35 | 260200 |
| 2024-02-15 | 28.86 | $30.55 | 246900 |
| 2024-02-14 | 28.68 | $29.91 | 252600 |
| 2024-02-13 | 28.55 | $28.99 | 327621 |
| 2024-02-12 | 28.50 | $30.69 | 214012 |
| 2024-02-09 | 28.27 | $30.13 | 274417 |
| 2024-02-08 | 28.08 | $29.51 | 263400 |
| 2024-02-07 | 27.93 | $28.69 | 203644 |
| 2024-02-06 | 27.85 | $29.34 | 273509 |
| 2024-02-05 | 27.69 | $30.17 | 327018 |
| 2024-02-02 | 27.43 | $30.33 | 474500 |
| 2024-02-01 | 27.12 | $29.60 | 582000 |
| 2024-01-31 | 26.86 | $27.12 | 295700 |
| 2024-01-30 | 26.83 | $27.67 | 239029 |
| 2024-01-29 | 26.74 | $26.77 | 139147 |
| 2024-01-26 | 26.74 | $26.95 | 190800 |
| 2024-01-25 | 26.72 | $27.13 | 231718 |
| 2024-01-24 | 26.68 | $27.01 | 170100 |
| 2024-01-23 | 26.64 | $26.98 | 418765 |
| 2024-01-22 | 26.61 | $26.60 | 218300 |
| 2024-01-19 | 26.61 | $25.83 | 169925 |
| 2024-01-18 | 26.69 | $25.81 | 127000 |
| 2024-01-17 | 26.78 | $25.57 | 165500 |
| 2024-01-16 | 26.91 | $26.46 | 170100 |
| 2024-01-12 | 26.96 | $26.75 | 96410 |
| 2024-01-11 | 26.98 | $26.83 | 133146 |
| 2024-01-10 | 26.99 | $26.84 | 224001 |
| 2024-01-09 | 27.01 | $26.85 | 155500 |
| 2024-01-08 | 27.03 | $26.96 | 151600 |
| 2024-01-05 | 27.03 | $26.67 | 176000 |
| 2024-01-04 | 27.07 | $26.60 | 180133 |
| 2024-01-03 | 27.12 | $26.85 | 223900 |
| 2024-01-02 | 27.15 | $27.28 | 290300 |
| 2023-12-29 | 27.13 | $27.64 | 170100 |
| 2023-12-28 | 27.08 | $28.06 | 115600 |
| 2023-12-27 | 26.98 | $28.31 | 218800 |
| 2023-12-26 | 26.84 | $28.47 | 132621 |
| 2023-12-22 | 26.67 | $28.24 | 94700 |
| 2023-12-21 | 26.50 | $27.94 | 106600 |
| 2023-12-20 | 26.35 | $27.68 | 176500 |
| 2023-12-19 | 26.21 | $28.11 | 156400 |
| 2023-12-18 | 26.01 | $27.56 | 375534 |
| 2023-12-15 | 25.85 | $27.88 | 635415 |
| 2023-12-14 | 25.63 | $27.59 | 174400 |
| 2023-12-13 | 25.43 | $26.54 | 161015 |
| 2023-12-12 | 25.31 | $26.03 | 120200 |
| 2023-12-11 | 25.23 | $26.10 | 136315 |
| 2023-12-08 | 25.14 | $25.65 | 84901 |
| 2023-12-07 | 25.09 | $25.54 | 142155 |
| 2023-12-06 | 25.04 | $25.09 | 102300 |
| 2023-12-05 | 25.04 | $25.39 | 119821 |
| 2023-12-04 | 25.00 | $25.66 | 108914 |
| 2023-12-01 | 24.93 | $25.29 | 109104 |
| 2023-11-30 | 24.89 | $24.95 | 136637 |
| 2023-11-29 | 24.89 | $24.98 | 142400 |
| 2023-11-28 | 24.88 | $24.90 | 137844 |
| 2023-11-27 | 24.87 | $25.34 | 60207 |
| 2023-11-24 | 24.82 | $25.42 | 35423 |
| 2023-11-22 | 24.76 | $25.20 | 49100 |
| 2023-11-21 | 24.72 | $25.33 | 90400 |
| 2023-11-20 | 24.65 | $25.70 | 87728 |
| 2023-11-17 | 24.54 | $25.48 | 129000 |
| 2023-11-16 | 24.44 | $25.18 | 88117 |
| 2023-11-15 | 24.36 | $25.54 | 137914 |
| 2023-11-14 | 24.24 | $25.40 | 125800 |
| 2023-11-13 | 24.12 | $24.51 | 118809 |
| 2023-11-10 | 24.08 | $24.31 | 101046 |
| 2023-11-09 | 24.05 | $23.91 | 166000 |
| 2023-11-08 | 24.07 | $23.86 | 136710 |
| 2023-11-07 | 24.09 | $24.03 | 181300 |
| 2023-11-06 | 24.09 | $24.52 | 264300 |
| 2023-11-03 | 24.05 | $24.50 | 224233 |
| 2023-11-02 | 24.00 | $24.33 | 120500 |
| 2023-11-01 | 23.97 | $24.36 | 106800 |
| 2023-10-31 | 23.92 | $24.21 | 109547 |
| 2023-10-30 | 23.89 | $24.11 | 146618 |
| 2023-10-27 | 23.87 | $24.05 | 209600 |
| 2023-10-26 | 23.85 | $23.98 | 173202 |
| 2023-10-25 | 23.84 | $22.97 | 120936 |
| 2023-10-24 | 23.93 | $23.12 | 99010 |
| 2023-10-23 | 24.02 | $22.99 | 137723 |
| 2023-10-20 | 24.13 | $23.25 | 168003 |
| 2023-10-19 | 24.22 | $23.40 | 163900 |
| 2023-10-18 | 24.30 | $24.01 | 66939 |
| 2023-10-17 | 24.33 | $24.40 | 190628 |
| 2023-10-16 | 24.33 | $24.38 | 184300 |
| 2023-10-13 | 24.32 | $23.74 | 192300 |
| 2023-10-12 | 24.38 | $24.46 | 110220 |
| 2023-10-11 | 24.37 | $24.70 | 109700 |
| 2023-10-10 | 24.34 | $24.62 | 178500 |
| 2023-10-09 | 24.31 | $24.58 | 114500 |
| 2023-10-06 | 24.28 | $24.14 | 131300 |
| 2023-10-05 | 24.30 | $24.14 | 154630 |
| 2023-10-04 | 24.31 | $24.30 | 123600 |
| 2023-10-03 | 24.32 | $24.26 | 271100 |
| 2023-10-02 | 24.32 | $24.43 | 160144 |
| 2023-09-29 | 24.31 | $24.26 | 162500 |
| 2023-09-28 | 24.32 | $24.58 | 168136 |
| 2023-09-27 | 24.29 | $23.99 | 103000 |
| 2023-09-26 | 24.32 | $23.68 | 174400 |
| 2023-09-25 | 24.39 | $24.16 | 72700 |
| 2023-09-22 | 24.41 | $24.23 | 272300 |
| 2023-09-21 | 24.43 | $24.13 | 254300 |
| 2023-09-20 | 24.46 | $23.65 | 97618 |
| 2023-09-19 | 24.55 | $24.02 | 98535 |
| 2023-09-18 | 24.60 | $24.00 | 101300 |
| 2023-09-15 | 24.67 | $24.25 | 669959 |
| 2023-09-14 | 24.71 | $24.41 | 125500 |
| 2023-09-13 | 24.74 | $23.78 | 114341 |
| 2023-09-12 | 24.84 | $23.91 | 122749 |
| 2023-09-11 | 24.94 | $23.82 | 167924 |
| 2023-09-08 | 25.06 | $23.61 | 208600 |
| 2023-09-07 | 25.21 | $23.75 | 217518 |
| 2023-09-06 | 25.37 | $24.10 | 102420 |
| 2023-09-05 | 25.50 | $24.38 | 194016 |
| 2023-09-01 | 25.62 | $26.06 | 146925 |
| 2023-08-31 | 25.57 | $25.74 | 187938 |
| 2023-08-30 | 25.55 | $25.66 | 78800 |
| 2023-08-29 | 25.54 | $25.56 | 65141 |
| 2023-08-28 | 25.54 | $25.47 | 91500 |
| 2023-08-25 | 25.55 | $25.04 | 125600 |
| 2023-08-24 | 25.60 | $25.19 | 107812 |
| 2023-08-23 | 25.64 | $25.48 | 99516 |
| 2023-08-22 | 25.66 | $25.26 | 83611 |
| 2023-08-21 | 25.70 | $25.15 | 88227 |
| 2023-08-18 | 25.76 | $25.42 | 124200 |
| 2023-08-17 | 25.79 | $25.36 | 102100 |
| 2023-08-16 | 25.84 | $25.15 | 129200 |
| 2023-08-15 | 25.91 | $25.19 | 91028 |
| 2023-08-14 | 25.99 | $25.27 | 112303 |
| 2023-08-11 | 26.06 | $25.40 | 127500 |
| 2023-08-10 | 26.13 | $25.34 | 100509 |
| 2023-08-09 | 26.22 | $25.57 | 88800 |
| 2023-08-08 | 26.29 | $26.03 | 96200 |
| 2023-08-07 | 26.31 | $26.52 | 148044 |
| 2023-08-04 | 26.29 | $26.20 | 109722 |
| 2023-08-03 | 26.30 | $26.37 | 146200 |
| 2023-08-02 | 26.29 | $26.31 | 117000 |
| 2023-08-01 | 26.29 | $26.69 | 250832 |
| 2023-07-31 | 26.25 | $26.51 | 197834 |
| 2023-07-28 | 26.22 | $26.05 | 98623 |
| 2023-07-27 | 26.24 | $26.45 | 193519 |
| 2023-07-26 | 26.22 | $26.60 | 245623 |
| 2023-07-25 | 26.18 | $26.39 | 96800 |
| 2023-07-24 | 26.16 | $26.44 | 81620 |
| 2023-07-21 | 26.13 | $26.37 | 113200 |
| 2023-07-20 | 26.10 | $26.74 | 113000 |
| 2023-07-19 | 26.04 | $27.00 | 192217 |
| 2023-07-18 | 25.93 | $27.19 | 297034 |
| 2023-07-17 | 25.80 | $26.79 | 135700 |
| 2023-07-14 | 25.70 | $26.61 | 108400 |
| 2023-07-13 | 25.60 | $26.82 | 171200 |
| 2023-07-12 | 25.47 | $26.47 | 104400 |
| 2023-07-11 | 25.37 | $26.28 | 197300 |
| 2023-07-10 | 25.27 | $26.21 | 113400 |
| 2023-07-07 | 25.18 | $25.67 | 184325 |
| 2023-07-06 | 25.12 | $25.49 | 114000 |
| 2023-07-05 | 25.08 | $25.77 | 170000 |
| 2023-07-03 | 25.01 | $25.92 | 45700 |
| 2023-06-30 | 24.92 | $25.83 | 143513 |
| 2023-06-29 | 24.82 | $25.85 | 203400 |
| 2023-06-28 | 24.71 | $25.54 | 110335 |
| 2023-06-27 | 24.63 | $25.30 | 182000 |
| 2023-06-26 | 24.55 | $24.87 | 254100 |
| 2023-06-23 | 24.52 | $24.92 | 263700 |
| 2023-06-22 | 24.48 | $25.26 | 477400 |
| 2023-06-21 | 24.40 | $25.63 | 138741 |
| 2023-06-20 | 24.27 | $25.67 | 140700 |
| 2023-06-16 | 24.12 | $25.28 | 390248 |
| 2023-06-15 | 24.00 | $25.27 | 194643 |
| 2023-06-14 | 23.86 | $24.95 | 197832 |
| 2023-06-13 | 23.75 | $25.20 | 328200 |
| 2023-06-12 | 23.60 | $24.95 | 118900 |
| 2023-06-09 | 23.45 | $24.53 | 85402 |
| 2023-06-08 | 23.34 | $24.70 | 103700 |
| 2023-06-07 | 23.20 | $24.99 | 175506 |
| 2023-06-06 | 23.01 | $24.15 | 144500 |
| 2023-06-05 | 22.89 | $23.76 | 175693 |
| 2023-06-02 | 22.80 | $24.43 | 174414 |
| 2023-06-01 | 22.62 | $23.36 | 176341 |
| 2023-05-31 | 22.55 | $23.61 | 822701 |
| 2023-05-30 | 22.43 | $23.59 | 159800 |
| 2023-05-26 | 22.31 | $24.06 | 131705 |
| 2023-05-25 | 22.13 | $23.37 | 133513 |
| 2023-05-24 | 22.00 | $22.77 | 121300 |
| 2023-05-23 | 21.92 | $23.03 | 117338 |
| 2023-05-22 | 21.80 | $22.68 | 152329 |
| 2023-05-19 | 21.70 | $22.29 | 190400 |
| 2023-05-18 | 21.64 | $22.22 | 159200 |
| 2023-05-17 | 21.58 | $21.80 | 169116 |
| 2023-05-16 | 21.56 | $21.21 | 111532 |
| 2023-05-15 | 21.60 | $21.37 | 222500 |
| 2023-05-12 | 21.62 | $21.47 | 172500 |
| 2023-05-11 | 21.64 | $21.43 | 176500 |
| 2023-05-10 | 21.66 | $21.15 | 179628 |
| 2023-05-09 | 21.71 | $20.81 | 222800 |
| 2023-05-08 | 21.81 | $20.84 | 245800 |
| 2023-05-05 | 21.91 | $21.25 | 282039 |
| 2023-05-04 | 21.98 | $21.38 | 275900 |
| 2023-05-03 | 22.04 | $21.82 | 277134 |
| 2023-05-02 | 22.06 | $21.72 | 148100 |
| 2023-05-01 | 22.10 | $21.79 | 193910 |
| 2023-04-28 | 22.13 | $21.35 | 195600 |
| 2023-04-27 | 22.21 | $21.25 | 182821 |
| 2023-04-26 | 22.32 | $21.10 | 164121 |
| 2023-04-25 | 22.44 | $21.25 | 137015 |
| 2023-04-24 | 22.57 | $21.61 | 157228 |
| 2023-04-21 | 22.67 | $21.65 | 165334 |
| 2023-04-20 | 22.78 | $21.85 | 186149 |
| 2023-04-19 | 22.88 | $22.04 | 171500 |
| 2023-04-18 | 22.96 | $22.39 | 198200 |
| 2023-04-17 | 23.02 | $22.60 | 126900 |
| 2023-04-14 | 23.07 | $22.71 | 122400 |
| 2023-04-13 | 23.11 | $22.94 | 215502 |
| 2023-04-12 | 23.12 | $22.80 | 132600 |
| 2023-04-11 | 23.16 | $22.91 | 115134 |
| 2023-04-10 | 23.18 | $22.84 | 138800 |
| 2023-04-06 | 23.22 | $22.60 | 146500 |
| 2023-04-05 | 23.29 | $22.96 | 247400 |
| 2023-04-04 | 23.32 | $23.08 | 201143 |
| 2023-04-03 | 23.35 | $23.71 | 222544 |
| 2023-03-31 | 23.31 | $23.69 | 239500 |
| 2023-03-30 | 23.27 | $23.18 | 116823 |
| 2023-03-29 | 23.28 | $23.21 | 192936 |
| 2023-03-28 | 23.28 | $22.84 | 161149 |
| 2023-03-27 | 23.33 | $22.87 | 150809 |
| 2023-03-24 | 23.38 | $22.66 | 177625 |
| 2023-03-23 | 23.45 | $22.62 | 202046 |
| 2023-03-22 | 23.54 | $22.93 | 217014 |
| 2023-03-21 | 23.61 | $23.24 | 272216 |
| 2023-03-20 | 23.64 | $22.66 | 526809 |
| 2023-03-17 | 23.75 | $22.08 | 1.3M |
| 2023-03-16 | 23.92 | $22.70 | 192886 |
| 2023-03-15 | 24.05 | $22.63 | 233100 |
| 2023-03-14 | 24.20 | $23.44 | 305011 |
| 2023-03-13 | 24.28 | $23.02 | 337400 |
| 2023-03-10 | 24.42 | $23.44 | 234100 |
| 2023-03-09 | 24.52 | $24.06 | 215348 |
| 2023-03-08 | 24.57 | $23.98 | 184200 |
| 2023-03-07 | 24.63 | $23.82 | 205122 |
| 2023-03-06 | 24.71 | $23.89 | 283902 |
| 2023-03-03 | 24.80 | $24.05 | 286100 |
| 2023-03-02 | 24.88 | $23.90 | 210312 |
| 2023-03-01 | 24.98 | $23.89 | 216400 |
| 2023-02-28 | 25.10 | $23.79 | 328011 |
| 2023-02-27 | 25.23 | $23.74 | 223234 |
| 2023-02-24 | 25.39 | $24.08 | 149613 |
| 2023-02-23 | 25.53 | $24.41 | 213800 |
| 2023-02-22 | 25.65 | $24.34 | 215800 |
| 2023-02-21 | 25.79 | $24.25 | 177600 |
| 2023-02-17 | 25.95 | $24.87 | 167508 |
| 2023-02-16 | 26.06 | $25.01 | 181500 |
| 2023-02-15 | 26.17 | $25.10 | 138946 |
| 2023-02-14 | 26.28 | $24.97 | 238900 |
| 2023-02-13 | 26.42 | $25.39 | 182239 |
| 2023-02-10 | 26.53 | $25.16 | 145131 |
| 2023-02-09 | 26.67 | $24.88 | 244800 |
| 2023-02-08 | 26.86 | $24.87 | 159202 |
| 2023-02-07 | 27.07 | $25.10 | 214803 |
| 2023-02-06 | 27.28 | $24.95 | 276808 |
| 2023-02-03 | 27.53 | $25.26 | 366820 |
| 2023-02-02 | 27.76 | $24.77 | 986778 |
| 2023-02-01 | 28.08 | $28.66 | 184112 |
| 2023-01-31 | 28.02 | $27.99 | 231005 |
| 2023-01-30 | 28.02 | $27.17 | 121931 |
| 2023-01-27 | 28.11 | $27.32 | 129500 |
| 2023-01-26 | 28.19 | $27.69 | 156100 |
| 2023-01-25 | 28.25 | $29.08 | 124300 |
| 2023-01-24 | 28.16 | $28.84 | 94725 |
| 2023-01-23 | 28.09 | $28.57 | 94100 |
| 2023-01-20 | 28.04 | $28.64 | 111600 |
| 2023-01-19 | 27.97 | $28.60 | 87808 |
| 2023-01-18 | 27.91 | $28.62 | 120017 |
| 2023-01-17 | 27.83 | $28.54 | 130100 |
| 2023-01-13 | 27.76 | $28.71 | 100038 |
| 2023-01-12 | 27.66 | $28.63 | 126242 |
| 2023-01-11 | 27.56 | $28.42 | 173200 |
| 2023-01-10 | 27.47 | $28.49 | 125513 |
| 2023-01-09 | 27.36 | $27.98 | 93814 |
| 2023-01-06 | 27.29 | $27.50 | 66100 |
| 2023-01-05 | 27.27 | $26.68 | 138602 |
| 2023-01-04 | 27.33 | $26.73 | 276800 |
| 2023-01-03 | 27.40 | $26.85 | 148544 |
| 2022-12-30 | 27.46 | $26.69 | 160232 |
| 2022-12-29 | 27.54 | $26.62 | 111700 |
| 2022-12-28 | 27.63 | $26.17 | 145300 |
| 2022-12-27 | 27.79 | $26.90 | 95200 |
| 2022-12-23 | 27.88 | $27.00 | 97400 |
| 2022-12-22 | 27.97 | $27.03 | 180800 |
| 2022-12-21 | 28.07 | $27.63 | 140934 |
| 2022-12-20 | 28.12 | $27.41 | 151821 |
| 2022-12-19 | 28.19 | $27.32 | 311600 |
| 2022-12-16 | 28.29 | $27.45 | 984400 |
| 2022-12-15 | 28.37 | $27.98 | 189100 |
| 2022-12-14 | 28.42 | $28.72 | 190800 |
| 2022-12-13 | 28.38 | $28.68 | 193426 |
| 2022-12-12 | 28.35 | $28.41 | 187929 |
| 2022-12-09 | 28.35 | $28.02 | 195300 |
| 2022-12-08 | 28.38 | $28.35 | 115820 |
| 2022-12-07 | 28.38 | $28.07 | 117700 |
| 2022-12-06 | 28.42 | $28.09 | 181300 |
| 2022-12-05 | 28.45 | $28.59 | 149500 |
| 2022-12-02 | 28.44 | $28.93 | 185346 |
| 2022-12-01 | 28.38 | $29.02 | 197100 |
| 2022-11-30 | 28.32 | $28.87 | 305500 |
| 2022-11-29 | 28.26 | $27.83 | 194800 |
| 2022-11-28 | 28.30 | $27.99 | 143218 |
| 2022-11-25 | 28.34 | $28.55 | 133909 |
| 2022-11-23 | 28.31 | $28.26 | 82500 |
| 2022-11-22 | 28.32 | $28.80 | 90447 |
| 2022-11-21 | 28.27 | $28.76 | 111733 |
| 2022-11-18 | 28.22 | $28.55 | 133007 |
| 2022-11-17 | 28.18 | $28.60 | 80400 |
| 2022-11-16 | 28.14 | $28.47 | 109324 |
| 2022-11-15 | 28.10 | $28.86 | 125400 |
| 2022-11-14 | 28.02 | $28.48 | 142900 |
| 2022-11-11 | 27.98 | $28.90 | 150500 |
| 2022-11-10 | 27.88 | $29.37 | 175800 |
| 2022-11-09 | 27.72 | $28.13 | 237100 |
| 2022-11-08 | 27.68 | $28.36 | 140000 |
| 2022-11-07 | 27.61 | $28.18 | 185629 |
| 2022-11-04 | 27.55 | $28.43 | 114030 |
| 2022-11-03 | 27.45 | $28.14 | 186100 |
| 2022-11-02 | 27.38 | $28.29 | 167200 |
| 2022-11-01 | 27.29 | $29.03 | 154900 |
| 2022-10-31 | 27.10 | $28.39 | 160703 |
| 2022-10-28 | 26.97 | $28.10 | 162500 |
| 2022-10-27 | 26.85 | $27.03 | 215800 |
| 2022-10-26 | 26.83 | $29.06 | 207950 |
| 2022-10-25 | 26.59 | $29.01 | 175501 |
| 2022-10-24 | 26.34 | $28.26 | 106431 |
| 2022-10-21 | 26.14 | $27.66 | 104700 |
| 2022-10-20 | 25.98 | $26.67 | 131429 |
| 2022-10-19 | 25.90 | $26.47 | 209200 |
| 2022-10-18 | 25.84 | $26.68 | 144936 |
| 2022-10-17 | 25.76 | $26.02 | 160911 |
| 2022-10-14 | 25.73 | $25.49 | 123100 |
| 2022-10-13 | 25.75 | $25.89 | 151200 |
| 2022-10-12 | 25.74 | $25.26 | 140037 |
| 2022-10-11 | 25.79 | $25.53 | 224700 |
| 2022-10-10 | 25.82 | $25.48 | 169412 |
| 2022-10-07 | 25.85 | $25.92 | 83743 |
| 2022-10-06 | 25.85 | $26.68 | 102900 |
| 2022-10-05 | 25.76 | $26.35 | 84800 |
| 2022-10-04 | 25.70 | $26.26 | 103139 |
| 2022-10-03 | 25.64 | $25.37 | 122146 |
| 2022-09-30 | 25.67 | $24.78 | 169900 |
| 2022-09-29 | 25.76 | $24.86 | 112017 |
| 2022-09-28 | 25.85 | $25.44 | 119500 |
| 2022-09-27 | 25.90 | $24.75 | 106447 |
| 2022-09-26 | 26.02 | $24.62 | 142522 |
| 2022-09-23 | 26.16 | $24.82 | 118139 |
| 2022-09-22 | 26.31 | $25.33 | 93600 |
| 2022-09-21 | 26.41 | $25.77 | 108000 |
| 2022-09-20 | 26.48 | $25.83 | 178302 |
| 2022-09-19 | 26.54 | $26.06 | 264500 |
| 2022-09-16 | 26.60 | $25.58 | 416000 |
| 2022-09-15 | 26.70 | $25.89 | 125300 |
| 2022-09-14 | 26.79 | $26.19 | 147028 |
| 2022-09-13 | 26.85 | $26.11 | 170900 |
| 2022-09-12 | 26.93 | $27.00 | 94300 |
| 2022-09-09 | 26.92 | $26.67 | 115900 |
| 2022-09-08 | 26.95 | $26.12 | 106900 |
| 2022-09-07 | 27.03 | $26.42 | 88200 |
| 2022-09-06 | 27.10 | $26.01 | 113237 |
| 2022-09-02 | 27.21 | $26.44 | 102418 |
| 2022-09-01 | 27.30 | $26.71 | 125919 |
| 2022-08-31 | 27.36 | $27.45 | 260240 |
| 2022-08-30 | 27.35 | $27.69 | 113600 |
| 2022-08-29 | 27.31 | $27.99 | 91300 |
| 2022-08-26 | 27.24 | $28.01 | 115200 |
| 2022-08-25 | 27.16 | $29.02 | 133700 |
| 2022-08-24 | 26.96 | $27.94 | 133300 |
| 2022-08-23 | 26.86 | $27.66 | 99239 |
| 2022-08-22 | 26.78 | $27.92 | 88400 |
| 2022-08-19 | 26.66 | $28.27 | 181445 |
| 2022-08-18 | 26.49 | $28.72 | 105300 |
| 2022-08-17 | 26.25 | $28.12 | 83100 |
| 2022-08-16 | 26.05 | $28.22 | 182644 |
| 2022-08-15 | 25.83 | $27.79 | 155900 |
| 2022-08-12 | 25.62 | $27.54 | 129428 |
| 2022-08-11 | 25.42 | $27.20 | 146800 |
| 2022-08-10 | 25.23 | $26.87 | 162000 |
| 2022-08-09 | 25.06 | $26.22 | 141838 |
| 2022-08-08 | 24.93 | $26.73 | 150014 |
| 2022-08-05 | 24.74 | $26.73 | 141100 |
| 2022-08-04 | 24.53 | $27.00 | 261300 |
| 2022-08-03 | 24.27 | $26.35 | 176400 |
| 2022-08-02 | 24.06 | $26.11 | 170328 |
| 2022-08-01 | 23.84 | $25.78 | 169648 |
| 2022-07-29 | 23.64 | $25.58 | 117341 |
| 2022-07-28 | 23.43 | $25.20 | 280700 |
| 2022-07-27 | 23.25 | $24.31 | 125800 |
| 2022-07-26 | 23.13 | $23.61 | 110100 |
| 2022-07-25 | 23.08 | $23.37 | 79900 |
| 2022-07-22 | 23.05 | $23.61 | 92030 |
| 2022-07-21 | 22.99 | $23.84 | 113500 |
| 2022-07-20 | 22.90 | $23.87 | 152441 |
| 2022-07-19 | 22.80 | $23.39 | 157127 |
| 2022-07-18 | 22.74 | $22.53 | 116101 |
| 2022-07-15 | 22.76 | $22.72 | 109006 |
| 2022-07-14 | 22.77 | $22.30 | 66900 |
| 2022-07-13 | 22.82 | $22.53 | 107100 |
| 2022-07-12 | 22.85 | $22.64 | 138300 |
| 2022-07-11 | 22.87 | $22.45 | 185118 |
| 2022-07-08 | 22.91 | $22.13 | 94008 |
| 2022-07-07 | 23.00 | $22.03 | 156800 |
| 2022-07-06 | 23.10 | $21.45 | 145339 |
| 2022-07-05 | 23.27 | $21.85 | 177223 |
| 2022-07-01 | 23.42 | $22.13 | 190237 |
| 2022-06-30 | 23.56 | $22.56 | 164246 |
| 2022-06-29 | 23.66 | $22.26 | 96300 |
| 2022-06-28 | 23.81 | $22.75 | 82224 |
| 2022-06-27 | 23.92 | $23.57 | 177149 |
| 2022-06-24 | 23.96 | $22.77 | 445745 |
| 2022-06-23 | 24.08 | $22.45 | 119204 |
| 2022-06-22 | 24.25 | $22.80 | 148200 |
| 2022-06-21 | 24.41 | $22.97 | 153700 |
| 2022-06-17 | 24.56 | $22.56 | 444700 |
| 2022-06-16 | 24.77 | $22.58 | 218603 |
| 2022-06-15 | 25.00 | $24.81 | 146000 |
| 2022-06-14 | 25.02 | $24.42 | 118300 |
| 2022-06-13 | 25.08 | $24.27 | 127300 |
| 2022-06-10 | 25.17 | $25.43 | 108729 |
| 2022-06-09 | 25.14 | $25.71 | 114000 |
| 2022-06-08 | 25.08 | $25.53 | 105400 |
| 2022-06-07 | 25.03 | $26.15 | 100400 |
| 2022-06-06 | 24.92 | $26.11 | 137313 |
| 2022-06-03 | 24.79 | $25.77 | 95802 |
| 2022-06-02 | 24.69 | $25.94 | 118543 |
| 2022-06-01 | 24.56 | $25.56 | 183701 |
| 2022-05-31 | 24.45 | $25.49 | 205700 |
| 2022-05-27 | 24.34 | $25.31 | 110300 |
| 2022-05-26 | 24.24 | $24.51 | 129200 |
| 2022-05-25 | 24.21 | $24.16 | 135620 |
| 2022-05-24 | 24.21 | $24.01 | 238332 |
| 2022-05-23 | 24.24 | $24.07 | 160849 |
| 2022-05-20 | 24.25 | $23.97 | 216521 |
| 2022-05-19 | 24.28 | $24.17 | 230200 |
| 2022-05-18 | 24.29 | $25.01 | 410330 |
| 2022-05-17 | 24.22 | $25.18 | 275830 |
| 2022-05-16 | 24.12 | $24.08 | 153800 |
| 2022-05-13 | 24.12 | $24.06 | 147636 |
| 2022-05-12 | 24.13 | $23.66 | 233200 |
| 2022-05-11 | 24.18 | $24.55 | 176300 |
| 2022-05-10 | 24.14 | $24.54 | 171347 |
| 2022-05-09 | 24.10 | $24.23 | 120400 |
| 2022-05-06 | 24.08 | $24.35 | 119748 |
| 2022-05-05 | 24.05 | $24.30 | 164000 |
| 2022-05-04 | 24.03 | $24.42 | 218100 |
| 2022-05-03 | 23.99 | $23.82 | 199100 |
| 2022-05-02 | 24.01 | $23.70 | 213500 |
| 2022-04-29 | 24.04 | $23.76 | 256000 |
| 2022-04-28 | 24.07 | $24.07 | 255540 |
| 2022-04-27 | 24.07 | $23.08 | 262214 |
| 2022-04-26 | 24.17 | $23.43 | 174600 |
| 2022-04-25 | 24.25 | $23.73 | 116000 |
| 2022-04-22 | 24.30 | $23.93 | 144400 |
| 2022-04-21 | 24.34 | $24.24 | 103632 |
| 2022-04-20 | 24.35 | $24.41 | 135145 |
| 2022-04-19 | 24.35 | $23.80 | 126834 |
| 2022-04-18 | 24.40 | $23.52 | 148813 |
| 2022-04-14 | 24.50 | $23.38 | 172747 |
| 2022-04-13 | 24.61 | $23.54 | 115302 |
| 2022-04-12 | 24.73 | $23.25 | 272800 |
| 2022-04-11 | 24.88 | $23.14 | 142843 |
| 2022-04-08 | 25.07 | $23.53 | 146323 |
| 2022-04-07 | 25.23 | $24.01 | 149000 |
| 2022-04-06 | 25.36 | $24.03 | 193624 |
| 2022-04-05 | 25.49 | $24.40 | 174740 |
| 2022-04-04 | 25.61 | $25.08 | 108500 |
| 2022-04-01 | 25.67 | $25.45 | 167543 |
| 2022-03-31 | 25.69 | $25.04 | 232800 |
| 2022-03-30 | 25.76 | $25.11 | 156700 |
| 2022-03-29 | 25.82 | $25.90 | 199116 |
| 2022-03-28 | 25.82 | $25.33 | 119480 |
| 2022-03-25 | 25.87 | $25.92 | 118302 |
| 2022-03-24 | 25.86 | $25.56 | 97100 |
| 2022-03-23 | 25.89 | $25.76 | 113400 |
| 2022-03-22 | 25.91 | $26.55 | 177100 |
| 2022-03-21 | 25.84 | $26.61 | 230400 |
| 2022-03-18 | 25.76 | $26.38 | 342000 |
| 2022-03-17 | 25.69 | $26.27 | 180940 |
| 2022-03-16 | 25.63 | $26.16 | 202134 |
| 2022-03-15 | 25.58 | $25.69 | 132400 |
| 2022-03-14 | 25.57 | $25.56 | 152900 |
| 2022-03-11 | 25.57 | $25.82 | 235000 |
| 2022-03-10 | 25.54 | $25.99 | 164647 |
| 2022-03-09 | 25.49 | $25.77 | 137726 |
| 2022-03-08 | 25.47 | $25.71 | 169810 |
| 2022-03-07 | 25.44 | $25.91 | 192112 |
| 2022-03-04 | 25.39 | $25.55 | 98723 |
| 2022-03-03 | 25.37 | $25.96 | 109649 |
| 2022-03-02 | 25.31 | $25.93 | 141700 |
| 2022-03-01 | 25.25 | $25.17 | 221100 |
| 2022-02-28 | 25.25 | $26.14 | 314800 |
| 2022-02-25 | 25.16 | $25.97 | 151800 |
| 2022-02-24 | 25.08 | $25.38 | 175300 |
| 2022-02-23 | 25.04 | $25.60 | 157946 |
| 2022-02-22 | 24.98 | $25.56 | 176520 |
| 2022-02-18 | 24.92 | $25.54 | 164123 |
| 2022-02-17 | 24.86 | $25.48 | 184100 |
| 2022-02-16 | 24.79 | $25.35 | 112028 |
| 2022-02-15 | 24.74 | $25.28 | 181907 |
| 2022-02-14 | 24.68 | $24.43 | 166500 |
| 2022-02-11 | 24.70 | $24.07 | 341600 |
| 2022-02-10 | 24.77 | $24.48 | 273202 |
| 2022-02-09 | 24.80 | $24.74 | 224739 |
| 2022-02-08 | 24.81 | $24.34 | 212523 |
| 2022-02-07 | 24.86 | $24.11 | 189700 |
| 2022-02-04 | 24.94 | $25.12 | 228000 |
| 2022-02-03 | 24.92 | $24.29 | 270300 |
| 2022-02-02 | 24.98 | $24.16 | 272200 |
| 2022-02-01 | 25.07 | $24.09 | 193000 |
| 2022-01-31 | 25.17 | $24.14 | 207200 |
| 2022-01-28 | 25.28 | $23.62 | 156511 |
| 2022-01-27 | 25.46 | $23.33 | 217110 |
| 2022-01-26 | 25.68 | $24.16 | 185348 |
| 2022-01-25 | 25.84 | $24.41 | 173509 |
| 2022-01-24 | 25.99 | $24.80 | 217529 |
| 2022-01-21 | 26.11 | $24.88 | 158537 |
| 2022-01-20 | 26.24 | $24.94 | 132900 |
| 2022-01-19 | 26.38 | $25.46 | 196400 |
| 2022-01-18 | 26.48 | $25.93 | 109900 |
| 2022-01-14 | 26.54 | $26.99 | 121000 |
| 2022-01-13 | 26.49 | $26.41 | 112100 |
| 2022-01-12 | 26.50 | $25.90 | 157800 |
| 2022-01-11 | 26.56 | $26.36 | 137600 |
| 2022-01-10 | 26.58 | $26.67 | 91835 |
| 2022-01-07 | 26.57 | $26.95 | 89622 |
| 2022-01-06 | 26.53 | $27.47 | 115300 |
| 2022-01-05 | 26.43 | $27.49 | 114535 |
| 2022-01-04 | 26.32 | $27.86 | 183000 |
| 2022-01-03 | 26.16 | $27.46 | 114837 |
| 2021-12-31 | 26.02 | $27.10 | 122400 |
| 2021-12-30 | 25.91 | $27.08 | 141900 |
| 2021-12-29 | 25.79 | $27.35 | 155400 |
| 2021-12-28 | 25.62 | $27.08 | 165106 |
| 2021-12-27 | 25.47 | $26.99 | 92400 |
| 2021-12-23 | 25.31 | $26.43 | 141808 |
| 2021-12-22 | 25.19 | $26.02 | 152714 |
| 2021-12-21 | 25.10 | $25.62 | 296700 |
| 2021-12-20 | 25.05 | $24.45 | 250300 |
| 2021-12-17 | 25.11 | $24.48 | 684024 |
| 2021-12-16 | 25.18 | $24.82 | 249405 |
| 2021-12-15 | 25.21 | $24.97 | 183400 |
| 2021-12-14 | 25.24 | $24.78 | 170741 |
| 2021-12-13 | 25.29 | $24.87 | 145824 |
| 2021-12-10 | 25.33 | $25.14 | 156000 |
| 2021-12-09 | 25.35 | $25.50 | 97000 |
| 2021-12-08 | 25.33 | $25.78 | 85500 |
| 2021-12-07 | 25.29 | $25.94 | 183500 |
| 2021-12-06 | 25.22 | $25.61 | 164419 |
| 2021-12-03 | 25.18 | $24.89 | 151834 |
| 2021-12-02 | 25.21 | $25.05 | 148600 |
| 2021-12-01 | 25.22 | $24.13 | 258400 |
| 2021-11-30 | 25.34 | $23.58 | 295847 |
| 2021-11-29 | 25.52 | $23.86 | 176027 |
| 2021-11-26 | 25.70 | $24.14 | 115506 |
| 2021-11-24 | 25.86 | $25.96 | 167700 |
| 2021-11-23 | 25.85 | $26.04 | 222005 |
| 2021-11-22 | 25.83 | $25.91 | 176648 |
| 2021-11-19 | 25.83 | $26.03 | 231742 |
| 2021-11-18 | 25.80 | $26.06 | 178548 |
| 2021-11-17 | 25.78 | $26.04 | 168543 |
| 2021-11-16 | 25.75 | $26.11 | 109441 |
| 2021-11-15 | 25.71 | $26.08 | 195503 |
| 2021-11-12 | 25.67 | $26.22 | 109600 |
| 2021-11-11 | 25.62 | $26.04 | 125900 |
| 2021-11-10 | 25.57 | $26.15 | 185600 |
| 2021-11-09 | 25.51 | $26.07 | 135000 |
| 2021-11-08 | 25.45 | $26.04 | 138035 |
| 2021-11-05 | 25.39 | $26.17 | 207316 |
| 2021-11-04 | 25.31 | $25.51 | 187500 |
| 2021-11-03 | 25.29 | $25.14 | 143300 |
| 2021-11-02 | 25.30 | $24.20 | 199040 |
| 2021-11-01 | 25.42 | $24.00 | 224700 |
| 2021-10-29 | 25.57 | $23.31 | 300200 |
| 2021-10-28 | 25.81 | $23.19 | 422444 |
| 2021-10-27 | 26.08 | $25.11 | 101709 |
| 2021-10-26 | 26.18 | $25.64 | 115010 |
| 2021-10-25 | 26.24 | $25.86 | 109432 |
| 2021-10-22 | 26.28 | $25.30 | 83446 |
| 2021-10-21 | 26.38 | $25.83 | 82900 |
| 2021-10-20 | 26.44 | $25.67 | 92629 |
| 2021-10-19 | 26.52 | $25.55 | 109300 |
| 2021-10-18 | 26.63 | $25.55 | 85100 |
| 2021-10-15 | 26.74 | $26.04 | 110600 |
| 2021-10-14 | 26.81 | $26.39 | 108800 |
| 2021-10-13 | 26.86 | $25.93 | 89700 |
| 2021-10-12 | 26.95 | $26.14 | 80900 |
| 2021-10-11 | 27.04 | $26.60 | 86100 |
| 2021-10-08 | 27.09 | $26.92 | 69524 |
| 2021-10-07 | 27.10 | $27.06 | 132600 |
| 2021-10-06 | 27.11 | $26.80 | 131417 |
| 2021-10-05 | 27.14 | $27.11 | 227101 |
| 2021-10-04 | 27.14 | $27.06 | 147500 |
| 2021-10-01 | 27.15 | $27.29 | 164200 |
| 2021-09-30 | 27.14 | $26.71 | 112544 |
| 2021-09-29 | 27.18 | $27.12 | 86400 |
| 2021-09-28 | 27.19 | $27.61 | 112400 |
| 2021-09-27 | 27.15 | $27.96 | 97700 |
| 2021-09-24 | 27.06 | $27.70 | 96749 |
| 2021-09-23 | 26.99 | $27.56 | 127700 |
| 2021-09-22 | 26.93 | $26.99 | 151100 |
| 2021-09-21 | 26.93 | $26.44 | 108700 |
| 2021-09-20 | 26.98 | $26.58 | 226146 |
| 2021-09-17 | 27.02 | $27.06 | 707400 |
| 2021-09-16 | 27.02 | $27.23 | 190317 |
| 2021-09-15 | 26.99 | $27.27 | 245423 |
| 2021-09-14 | 26.96 | $27.25 | 293646 |
| 2021-09-13 | 26.93 | $28.10 | 225600 |
| 2021-09-10 | 26.81 | $27.61 | 201100 |
| 2021-09-09 | 26.73 | $27.40 | 220300 |
| 2021-09-08 | 26.66 | $27.35 | 222800 |
| 2021-09-07 | 26.58 | $27.79 | 187611 |
| 2021-09-03 | 26.46 | $27.28 | 182429 |
| 2021-09-02 | 26.37 | $27.07 | 136200 |
| 2021-09-01 | 26.30 | $26.98 | 132111 |
| 2021-08-31 | 26.23 | $27.03 | 344831 |
| 2021-08-30 | 26.14 | $27.08 | 114800 |
| 2021-08-27 | 26.04 | $26.93 | 237435 |
| 2021-08-26 | 25.95 | $25.91 | 112938 |
| 2021-08-25 | 25.95 | $25.99 | 106000 |
| 2021-08-24 | 25.95 | $26.16 | 89911 |
| 2021-08-23 | 25.93 | $25.84 | 129840 |
| 2021-08-20 | 25.93 | $25.74 | 256601 |
| 2021-08-19 | 25.96 | $25.16 | 181200 |
| 2021-08-18 | 26.04 | $25.39 | 144712 |
| 2021-08-17 | 26.11 | $25.45 | 107300 |
| 2021-08-16 | 26.18 | $25.86 | 112500 |
| 2021-08-13 | 26.21 | $25.89 | 115900 |
| 2021-08-12 | 26.24 | $25.99 | 167300 |
| 2021-08-11 | 26.27 | $26.21 | 89735 |
| 2021-08-10 | 26.28 | $26.24 | 151443 |
| 2021-08-09 | 26.28 | $26.37 | 150900 |
| 2021-08-06 | 26.27 | $26.49 | 160028 |
| 2021-08-05 | 26.25 | $26.09 | 91200 |
| 2021-08-04 | 26.26 | $25.96 | 158900 |
| 2021-08-03 | 26.30 | $26.34 | 274818 |
| 2021-08-02 | 26.29 | $26.21 | 184306 |
| 2021-07-30 | 26.30 | $26.40 | 128400 |
| 2021-07-29 | 26.29 | $26.63 | 339000 |
| 2021-07-28 | 26.25 | $25.24 | 141700 |
| 2021-07-27 | 26.36 | $24.77 | 102700 |
| 2021-07-26 | 26.53 | $25.14 | 119100 |
| 2021-07-23 | 26.67 | $24.93 | 100200 |
| 2021-07-22 | 26.86 | $24.83 | 85100 |
| 2021-07-21 | 27.07 | $25.83 | 118801 |
| 2021-07-20 | 27.20 | $25.41 | 259200 |
| 2021-07-19 | 27.39 | $25.03 | 209345 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
86.80
2026-07-15
Close Price
$81.69
Vol: 847700
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.33
Average
35.29
Maximum
92.53
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 86.80 | $81.69 | 847700 |
| 2026-07-14 | 87.53 | $82.76 | 482011 |
| 2026-07-13 | 88.20 | $81.77 | 456939 |
| 2026-07-10 | 88.99 | $85.06 | 216200 |
| 2026-07-09 | 89.46 | $85.26 | 359936 |
| 2026-07-08 | 89.92 | $81.80 | 499100 |
| 2026-07-07 | 90.73 | $81.01 | 652027 |
| 2026-07-06 | 91.62 | $85.57 | 421781 |
| 2026-07-02 | 92.10 | $86.13 | 535772 |
| 2026-07-01 | 92.53 | $95.01 | 415930 |
| 2026-06-30 | 92.09 | $98.67 | 702523 |
| 2026-06-29 | 91.23 | $95.16 | 611100 |
| 2026-06-26 | 90.65 | $92.05 | 1.8M |
| 2026-06-25 | 90.34 | $97.19 | 458357 |
| 2026-06-24 | 89.48 | $91.88 | 564847 |
| 2026-06-23 | 89.11 | $90.89 | 484156 |
| 2026-06-22 | 88.81 | $93.66 | 500342 |
| 2026-06-18 | 88.20 | $92.17 | 1.5M |
| 2026-06-17 | 87.68 | $91.05 | 583224 |
| 2026-06-16 | 87.23 | $89.16 | 368000 |
| 2026-06-15 | 86.92 | $91.31 | 373172 |
| 2026-06-12 | 86.38 | $89.93 | 380528 |
| 2026-06-11 | 85.96 | $88.99 | 590027 |
| 2026-06-10 | 85.61 | $82.86 | 502000 |
| 2026-06-09 | 85.85 | $86.72 | 582340 |
| 2026-06-08 | 85.72 | $86.13 | 284736 |
| 2026-06-05 | 85.64 | $83.92 | 279500 |
| 2026-06-04 | 85.77 | $88.53 | 259401 |
| 2026-06-03 | 85.46 | $88.24 | 404012 |
| 2026-06-02 | 85.15 | $88.14 | 359966 |
| 2026-06-01 | 84.83 | $85.03 | 406800 |
| 2026-05-29 | 84.80 | $84.46 | 418914 |
| 2026-05-28 | 84.82 | $84.55 | 442525 |
| 2026-05-27 | 84.77 | $86.02 | 342700 |
| 2026-05-26 | 84.50 | $89.01 | 634500 |
| 2026-05-22 | 83.85 | $85.12 | 328077 |
| 2026-05-21 | 83.49 | $82.44 | 469859 |
| 2026-05-20 | 83.32 | $83.45 | 364424 |
| 2026-05-19 | 82.97 | $81.31 | 287769 |
| 2026-05-18 | 82.75 | $82.79 | 421646 |
| 2026-05-15 | 82.31 | $84.94 | 393057 |
| 2026-05-14 | 81.57 | $87.03 | 336000 |
| 2026-05-13 | 80.52 | $86.07 | 538231 |
| 2026-05-12 | 79.45 | $83.38 | 492400 |
| 2026-05-11 | 78.54 | $86.51 | 290956 |
| 2026-05-08 | 77.22 | $85.51 | 245346 |
| 2026-05-07 | 75.90 | $83.78 | 498870 |
| 2026-05-06 | 74.64 | $86.60 | 418454 |
| 2026-05-05 | 72.98 | $84.56 | 492721 |
| 2026-05-04 | 71.39 | $82.97 | 954648 |
| 2026-05-01 | 69.82 | $84.50 | 889200 |
| 2026-04-30 | 67.97 | $82.05 | 1.0M |
| 2026-04-29 | 66.24 | $72.40 | 1.1M |
| 2026-04-28 | 65.35 | $68.81 | 637945 |
| 2026-04-27 | 64.73 | $69.26 | 387300 |
| 2026-04-24 | 64.00 | $69.52 | 339900 |
| 2026-04-23 | 63.18 | $67.60 | 278438 |
| 2026-04-22 | 62.50 | $65.88 | 210834 |
| 2026-04-21 | 61.96 | $66.17 | 349300 |
| 2026-04-20 | 61.35 | $65.73 | 298400 |
| 2026-04-17 | 60.72 | $65.05 | 289600 |
| 2026-04-16 | 60.11 | $63.30 | 450100 |
| 2026-04-15 | 59.63 | $62.30 | 225734 |
| 2026-04-14 | 59.21 | $63.82 | 224815 |
| 2026-04-13 | 58.60 | $64.88 | 273867 |
| 2026-04-10 | 57.82 | $63.00 | 230835 |
| 2026-04-09 | 57.19 | $62.19 | 468721 |
| 2026-04-08 | 56.60 | $60.51 | 328153 |
| 2026-04-07 | 56.13 | $57.03 | 346639 |
| 2026-04-06 | 55.99 | $55.85 | 186135 |
| 2026-04-02 | 55.94 | $56.57 | 234747 |
| 2026-04-01 | 55.81 | $57.29 | 253427 |
| 2026-03-31 | 55.62 | $56.06 | 371000 |
| 2026-03-30 | 55.54 | $53.53 | 256530 |
| 2026-03-27 | 55.73 | $55.61 | 241414 |
| 2026-03-26 | 55.73 | $56.25 | 338200 |
| 2026-03-25 | 55.69 | $59.03 | 373543 |
| 2026-03-24 | 55.38 | $59.50 | 518691 |
| 2026-03-23 | 55.03 | $57.04 | 384600 |
| 2026-03-20 | 54.92 | $54.03 | 1.5M |
| 2026-03-19 | 55.12 | $56.05 | 345917 |
| 2026-03-18 | 55.13 | $54.42 | 403200 |
| 2026-03-17 | 55.31 | $54.38 | 229225 |
| 2026-03-16 | 55.51 | $54.17 | 802500 |
| 2026-03-13 | 55.75 | $53.22 | 299329 |
| 2026-03-12 | 56.11 | $53.77 | 337403 |
| 2026-03-11 | 56.44 | $54.80 | 333800 |
| 2026-03-10 | 56.70 | $54.29 | 410943 |
| 2026-03-09 | 57.02 | $53.94 | 353149 |
| 2026-03-06 | 57.39 | $52.89 | 403800 |
| 2026-03-05 | 57.88 | $55.03 | 243700 |
| 2026-03-04 | 58.17 | $57.34 | 246900 |
| 2026-03-03 | 58.23 | $56.10 | 281507 |
| 2026-03-02 | 58.40 | $58.30 | 319646 |
| 2026-02-27 | 58.34 | $57.81 | 490900 |
| 2026-02-26 | 58.29 | $59.18 | 283044 |
| 2026-02-25 | 58.06 | $60.36 | 255936 |
| 2026-02-24 | 57.67 | $59.59 | 406600 |
| 2026-02-23 | 57.30 | $57.80 | 252423 |
| 2026-02-20 | 57.07 | $58.38 | 304500 |
| 2026-02-19 | 56.74 | $57.33 | 296600 |
| 2026-02-18 | 56.49 | $57.33 | 238603 |
| 2026-02-17 | 56.19 | $58.06 | 173541 |
| 2026-02-13 | 55.79 | $59.23 | 296500 |
| 2026-02-12 | 55.23 | $58.40 | 310541 |
| 2026-02-11 | 54.70 | $58.93 | 322642 |
| 2026-02-10 | 54.07 | $58.27 | 303800 |
| 2026-02-09 | 53.44 | $58.81 | 443120 |
| 2026-02-06 | 52.69 | $58.30 | 295230 |
| 2026-02-05 | 51.92 | $56.01 | 261633 |
| 2026-02-04 | 51.32 | $55.98 | 649400 |
| 2026-02-03 | 50.68 | $56.02 | 562000 |
| 2026-02-02 | 49.97 | $53.88 | 311500 |
| 2026-01-30 | 49.42 | $52.14 | 425600 |
| 2026-01-29 | 48.98 | $51.82 | 251949 |
| 2026-01-28 | 48.54 | $49.78 | 369949 |
| 2026-01-27 | 48.27 | $49.00 | 149245 |
| 2026-01-26 | 48.06 | $49.28 | 195122 |
| 2026-01-23 | 47.79 | $49.24 | 195800 |
| 2026-01-22 | 47.51 | $51.04 | 293500 |
| 2026-01-21 | 47.03 | $51.56 | 255200 |
| 2026-01-20 | 46.46 | $49.54 | 226900 |
| 2026-01-16 | 46.06 | $49.49 | 235800 |
| 2026-01-15 | 45.64 | $49.53 | 209400 |
| 2026-01-14 | 45.19 | $48.03 | 162216 |
| 2026-01-13 | 44.89 | $47.63 | 209600 |
| 2026-01-12 | 44.62 | $45.98 | 222621 |
| 2026-01-09 | 44.53 | $45.05 | 161310 |
| 2026-01-08 | 44.54 | $44.48 | 179044 |
| 2026-01-07 | 44.62 | $44.60 | 181602 |
| 2026-01-06 | 44.70 | $45.33 | 165517 |
| 2026-01-05 | 44.72 | $44.25 | 222047 |
| 2026-01-02 | 44.86 | $43.90 | 199119 |
| 2025-12-31 | 45.04 | $42.76 | 211600 |
| 2025-12-30 | 45.34 | $43.64 | 174245 |
| 2025-12-29 | 45.57 | $44.46 | 161732 |
| 2025-12-26 | 45.72 | $44.77 | 143817 |
| 2025-12-24 | 45.84 | $44.88 | 193941 |
| 2025-12-23 | 45.95 | $44.68 | 214125 |
| 2025-12-22 | 46.08 | $44.60 | 422823 |
| 2025-12-19 | 46.20 | $44.52 | 1.5M |
| 2025-12-18 | 46.32 | $43.94 | 414400 |
| 2025-12-17 | 46.49 | $44.18 | 405066 |
| 2025-12-16 | 46.63 | $45.60 | 525225 |
| 2025-12-15 | 46.62 | $47.20 | 353223 |
| 2025-12-12 | 46.44 | $47.66 | 294000 |
| 2025-12-11 | 46.20 | $49.16 | 327000 |
| 2025-12-10 | 45.79 | $49.17 | 259200 |
| 2025-12-09 | 45.37 | $47.38 | 190435 |
| 2025-12-08 | 45.10 | $47.13 | 297946 |
| 2025-12-05 | 44.84 | $46.96 | 236400 |
| 2025-12-04 | 44.59 | $46.80 | 186936 |
| 2025-12-03 | 44.36 | $46.52 | 183727 |
| 2025-12-02 | 44.13 | $45.66 | 187700 |
| 2025-12-01 | 43.98 | $44.98 | 337300 |
| 2025-11-28 | 43.89 | $44.93 | 134200 |
| 2025-11-26 | 43.80 | $44.91 | 408700 |
| 2025-11-25 | 43.70 | $44.71 | 310502 |
| 2025-11-24 | 43.61 | $44.13 | 322000 |
| 2025-11-21 | 43.57 | $42.66 | 344300 |
| 2025-11-20 | 43.67 | $42.15 | 401200 |
| 2025-11-19 | 43.82 | $42.92 | 169227 |
| 2025-11-18 | 43.89 | $42.50 | 207803 |
| 2025-11-17 | 44.00 | $42.60 | 215544 |
| 2025-11-14 | 44.11 | $43.35 | 246013 |
| 2025-11-13 | 44.13 | $43.20 | 413630 |
| 2025-11-12 | 44.16 | $45.24 | 304600 |
| 2025-11-11 | 43.97 | $45.05 | 250328 |
| 2025-11-10 | 43.77 | $45.03 | 255100 |
| 2025-11-07 | 43.52 | $44.12 | 269141 |
| 2025-11-06 | 43.33 | $45.37 | 544400 |
| 2025-11-05 | 42.98 | $46.70 | 445600 |
| 2025-11-04 | 42.46 | $43.00 | 336100 |
| 2025-11-03 | 42.27 | $44.00 | 442243 |
| 2025-10-31 | 41.96 | $43.82 | 343804 |
| 2025-10-30 | 41.63 | $43.55 | 457600 |
| 2025-10-29 | 41.31 | $43.78 | 443836 |
| 2025-10-28 | 40.94 | $42.72 | 197100 |
| 2025-10-27 | 40.65 | $42.29 | 209600 |
| 2025-10-24 | 40.38 | $42.44 | 111300 |
| 2025-10-23 | 40.08 | $42.65 | 225817 |
| 2025-10-22 | 39.74 | $42.11 | 298123 |
| 2025-10-21 | 39.44 | $42.39 | 289500 |
| 2025-10-20 | 39.10 | $42.77 | 225500 |
| 2025-10-17 | 38.72 | $41.92 | 422778 |
| 2025-10-16 | 38.40 | $41.35 | 348772 |
| 2025-10-15 | 38.14 | $40.00 | 277900 |
| 2025-10-14 | 38.00 | $37.77 | 154700 |
| 2025-10-13 | 38.08 | $37.02 | 165431 |
| 2025-10-10 | 38.25 | $35.97 | 174326 |
| 2025-10-09 | 38.53 | $37.55 | 164352 |
| 2025-10-08 | 38.68 | $38.12 | 132329 |
| 2025-10-07 | 38.78 | $37.36 | 149910 |
| 2025-10-06 | 38.96 | $38.59 | 175000 |
| 2025-10-03 | 39.03 | $38.14 | 191819 |
| 2025-10-02 | 39.15 | $38.56 | 172400 |
| 2025-10-01 | 39.24 | $38.20 | 198500 |
| 2025-09-30 | 39.37 | $38.55 | 182022 |
| 2025-09-29 | 39.47 | $38.04 | 219434 |
| 2025-09-26 | 39.64 | $38.64 | 167400 |
| 2025-09-25 | 39.76 | $38.41 | 223700 |
| 2025-09-24 | 39.91 | $39.58 | 150500 |
| 2025-09-23 | 39.96 | $40.05 | 265218 |
| 2025-09-22 | 39.98 | $40.26 | 224835 |
| 2025-09-19 | 39.97 | $40.13 | 2.0M |
| 2025-09-18 | 39.96 | $40.79 | 266700 |
| 2025-09-17 | 39.89 | $39.29 | 262900 |
| 2025-09-16 | 39.95 | $39.69 | 236200 |
| 2025-09-15 | 39.97 | $39.68 | 265630 |
| 2025-09-12 | 40.00 | $39.19 | 172416 |
| 2025-09-11 | 40.07 | $40.11 | 196300 |
| 2025-09-10 | 40.05 | $39.92 | 173300 |
| 2025-09-09 | 40.06 | $39.02 | 183322 |
| 2025-09-08 | 40.14 | $40.08 | 237400 |
| 2025-09-05 | 40.12 | $40.38 | 164242 |
| 2025-09-04 | 40.06 | $40.25 | 206300 |
| 2025-09-03 | 40.00 | $39.16 | 207226 |
| 2025-09-02 | 40.04 | $40.16 | 225500 |
| 2025-08-29 | 39.99 | $40.59 | 158800 |
| 2025-08-28 | 39.88 | $41.46 | 180900 |
| 2025-08-27 | 39.68 | $41.17 | 153930 |
| 2025-08-26 | 39.49 | $40.95 | 257700 |
| 2025-08-25 | 39.33 | $40.88 | 249114 |
| 2025-08-22 | 39.16 | $40.68 | 203142 |
| 2025-08-21 | 39.00 | $38.40 | 195336 |
| 2025-08-20 | 39.05 | $38.24 | 151203 |
| 2025-08-19 | 39.14 | $39.01 | 248113 |
| 2025-08-18 | 39.15 | $39.63 | 227000 |
| 2025-08-15 | 39.11 | $39.04 | 204100 |
| 2025-08-14 | 39.12 | $39.89 | 294620 |
| 2025-08-13 | 39.06 | $40.56 | 512000 |
| 2025-08-12 | 38.92 | $39.68 | 315400 |
| 2025-08-11 | 38.86 | $37.90 | 334200 |
| 2025-08-08 | 38.98 | $38.42 | 301900 |
| 2025-08-07 | 39.06 | $38.32 | 343000 |
| 2025-08-06 | 39.15 | $38.65 | 375047 |
| 2025-08-05 | 39.22 | $39.11 | 334013 |
| 2025-08-04 | 39.26 | $39.60 | 316214 |
| 2025-08-01 | 39.24 | $37.71 | 415400 |
| 2025-07-31 | 39.42 | $38.50 | 816240 |
| 2025-07-30 | 39.53 | $39.26 | 270000 |
| 2025-07-29 | 39.56 | $40.19 | 243200 |
| 2025-07-28 | 39.50 | $39.13 | 184100 |
| 2025-07-25 | 39.54 | $38.91 | 157000 |
| 2025-07-24 | 39.61 | $38.57 | 272020 |
| 2025-07-23 | 39.71 | $40.44 | 179362 |
| 2025-07-22 | 39.62 | $39.59 | 211459 |
| 2025-07-21 | 39.60 | $39.84 | 180300 |
| 2025-07-18 | 39.54 | $39.41 | 179546 |
| 2025-07-17 | 39.52 | $39.88 | 267600 |
| 2025-07-16 | 39.45 | $39.18 | 216000 |
| 2025-07-15 | 39.43 | $38.86 | 213400 |
| 2025-07-14 | 39.44 | $39.57 | 144649 |
| 2025-07-11 | 39.38 | $39.77 | 176000 |
| 2025-07-10 | 39.29 | $40.36 | 157819 |
| 2025-07-09 | 39.13 | $40.15 | 108100 |
| 2025-07-08 | 38.99 | $39.96 | 201227 |
| 2025-07-07 | 38.85 | $39.62 | 180100 |
| 2025-07-03 | 38.73 | $40.32 | 161400 |
| 2025-07-02 | 38.54 | $40.02 | 220800 |
| 2025-07-01 | 38.36 | $38.77 | 263667 |
| 2025-06-30 | 38.28 | $38.83 | 292422 |
| 2025-06-27 | 38.19 | $39.28 | 377800 |
| 2025-06-26 | 38.05 | $39.36 | 196613 |
| 2025-06-25 | 37.88 | $38.63 | 332937 |
| 2025-06-24 | 37.78 | $38.63 | 264500 |
| 2025-06-23 | 37.66 | $37.63 | 310000 |
| 2025-06-20 | 37.63 | $37.13 | 1.1M |
| 2025-06-18 | 37.64 | $37.71 | 288906 |
| 2025-06-17 | 37.60 | $38.03 | 229548 |
| 2025-06-16 | 37.52 | $38.16 | 204200 |
| 2025-06-13 | 37.43 | $37.33 | 316815 |
| 2025-06-12 | 37.41 | $38.16 | 178938 |
| 2025-06-11 | 37.31 | $38.27 | 205900 |
| 2025-06-10 | 37.20 | $38.36 | 196800 |
| 2025-06-09 | 37.06 | $38.26 | 246700 |
| 2025-06-06 | 36.93 | $37.83 | 127138 |
| 2025-06-05 | 36.81 | $37.42 | 233408 |
| 2025-06-04 | 36.73 | $37.13 | 180903 |
| 2025-06-03 | 36.66 | $37.56 | 215608 |
| 2025-06-02 | 36.53 | $36.45 | 184900 |
| 2025-05-30 | 36.50 | $36.52 | 236416 |
| 2025-05-29 | 36.45 | $36.58 | 186536 |
| 2025-05-28 | 36.38 | $36.47 | 162500 |
| 2025-05-27 | 36.33 | $36.91 | 236494 |
| 2025-05-23 | 36.24 | $35.83 | 177300 |
| 2025-05-22 | 36.26 | $36.27 | 173249 |
| 2025-05-21 | 36.25 | $36.39 | 189300 |
| 2025-05-20 | 36.23 | $37.12 | 193200 |
| 2025-05-19 | 36.13 | $37.02 | 264917 |
| 2025-05-16 | 36.03 | $37.47 | 202311 |
| 2025-05-15 | 35.89 | $37.14 | 272142 |
| 2025-05-14 | 35.76 | $37.30 | 266343 |
| 2025-05-13 | 35.61 | $37.16 | 185325 |
| 2025-05-12 | 35.47 | $36.54 | 294300 |
| 2025-05-09 | 35.38 | $34.99 | 276821 |
| 2025-05-08 | 35.44 | $34.81 | 291642 |
| 2025-05-07 | 35.52 | $34.66 | 248117 |
| 2025-05-06 | 35.61 | $34.43 | 273200 |
| 2025-05-05 | 35.72 | $34.70 | 446344 |
| 2025-05-02 | 35.79 | $34.86 | 363921 |
| 2025-05-01 | 35.84 | $33.67 | 476018 |
| 2025-04-30 | 36.03 | $32.53 | 875900 |
| 2025-04-29 | 36.35 | $38.27 | 282931 |
| 2025-04-28 | 36.12 | $38.11 | 284700 |
| 2025-04-25 | 35.91 | $38.23 | 210305 |
| 2025-04-24 | 35.70 | $37.69 | 267700 |
| 2025-04-23 | 35.55 | $36.76 | 358700 |
| 2025-04-22 | 35.50 | $35.65 | 254506 |
| 2025-04-21 | 35.59 | $34.76 | 218500 |
| 2025-04-17 | 35.79 | $35.86 | 321507 |
| 2025-04-16 | 35.91 | $35.43 | 348316 |
| 2025-04-15 | 36.09 | $35.86 | 261200 |
| 2025-04-14 | 36.26 | $35.66 | 256000 |
| 2025-04-11 | 36.46 | $35.23 | 246900 |
| 2025-04-10 | 36.73 | $34.91 | 306600 |
| 2025-04-09 | 37.05 | $36.41 | 518714 |
| 2025-04-08 | 37.23 | $32.94 | 491100 |
| 2025-04-07 | 37.77 | $33.38 | 651833 |
| 2025-04-04 | 38.29 | $32.66 | 453900 |
| 2025-04-03 | 38.91 | $33.79 | 449300 |
| 2025-04-02 | 39.44 | $38.38 | 239600 |
| 2025-04-01 | 39.54 | $37.87 | 322900 |
| 2025-03-31 | 39.69 | $38.03 | 299645 |
| 2025-03-28 | 39.82 | $38.85 | 355330 |
| 2025-03-27 | 39.88 | $39.72 | 298545 |
| 2025-03-26 | 39.86 | $39.84 | 244827 |
| 2025-03-25 | 39.82 | $40.63 | 318414 |
| 2025-03-24 | 39.71 | $41.31 | 504921 |
| 2025-03-21 | 39.53 | $40.10 | 4.4M |
| 2025-03-20 | 39.47 | $40.98 | 361600 |
| 2025-03-19 | 39.33 | $41.11 | 324900 |
| 2025-03-18 | 39.19 | $40.00 | 451900 |
| 2025-03-17 | 39.16 | $40.69 | 788808 |
| 2025-03-14 | 39.07 | $39.30 | 355234 |
| 2025-03-13 | 39.13 | $38.21 | 296500 |
| 2025-03-12 | 39.30 | $38.59 | 347738 |
| 2025-03-11 | 39.45 | $39.09 | 748900 |
| 2025-03-10 | 39.58 | $38.18 | 402108 |
| 2025-03-07 | 39.80 | $38.21 | 266700 |
| 2025-03-06 | 40.04 | $38.37 | 379100 |
| 2025-03-05 | 40.28 | $39.16 | 639846 |
| 2025-03-04 | 40.46 | $38.26 | 626209 |
| 2025-03-03 | 40.74 | $37.74 | 402717 |
| 2025-02-28 | 41.10 | $39.96 | 842704 |
| 2025-02-27 | 41.25 | $39.60 | 502900 |
| 2025-02-26 | 41.46 | $40.39 | 288709 |
| 2025-02-25 | 41.61 | $40.00 | 351623 |
| 2025-02-24 | 41.81 | $40.32 | 238540 |
| 2025-02-21 | 42.01 | $41.13 | 289000 |
| 2025-02-20 | 42.17 | $42.21 | 224105 |
| 2025-02-19 | 42.25 | $42.61 | 315100 |
| 2025-02-18 | 42.33 | $42.08 | 238900 |
| 2025-02-14 | 42.48 | $41.60 | 142100 |
| 2025-02-13 | 42.71 | $41.74 | 177900 |
| 2025-02-12 | 42.95 | $41.60 | 278004 |
| 2025-02-11 | 43.24 | $42.15 | 236741 |
| 2025-02-10 | 43.49 | $41.92 | 292900 |
| 2025-02-07 | 43.77 | $41.72 | 217748 |
| 2025-02-06 | 44.10 | $42.04 | 214901 |
| 2025-02-05 | 44.42 | $42.20 | 259700 |
| 2025-02-04 | 44.74 | $41.90 | 268000 |
| 2025-02-03 | 45.11 | $41.14 | 271920 |
| 2025-01-31 | 45.57 | $42.66 | 523400 |
| 2025-01-30 | 45.90 | $42.51 | 621030 |
| 2025-01-29 | 46.26 | $43.64 | 294013 |
| 2025-01-28 | 46.52 | $43.90 | 302549 |
| 2025-01-27 | 46.77 | $43.36 | 317600 |
| 2025-01-24 | 47.10 | $46.91 | 215700 |
| 2025-01-23 | 47.08 | $47.14 | 251125 |
| 2025-01-22 | 47.03 | $48.86 | 236200 |
| 2025-01-21 | 46.80 | $48.97 | 198200 |
| 2025-01-17 | 46.55 | $48.08 | 200500 |
| 2025-01-16 | 46.38 | $47.71 | 233815 |
| 2025-01-15 | 46.25 | $47.84 | 167300 |
| 2025-01-14 | 46.10 | $47.00 | 171500 |
| 2025-01-13 | 46.05 | $45.63 | 194500 |
| 2025-01-10 | 46.14 | $45.38 | 225600 |
| 2025-01-08 | 46.27 | $46.13 | 152400 |
| 2025-01-07 | 46.33 | $46.19 | 201443 |
| 2025-01-06 | 46.39 | $46.32 | 205042 |
| 2025-01-03 | 46.45 | $46.18 | 151400 |
| 2025-01-02 | 46.53 | $45.32 | 125521 |
| 2024-12-31 | 46.72 | $45.40 | 134545 |
| 2024-12-30 | 46.91 | $45.66 | 137500 |
| 2024-12-27 | 47.10 | $46.06 | 107118 |
| 2024-12-26 | 47.26 | $47.18 | 142200 |
| 2024-12-24 | 47.31 | $46.85 | 90127 |
| 2024-12-23 | 47.40 | $46.34 | 306239 |
| 2024-12-20 | 47.55 | $45.21 | 1.6M |
| 2024-12-19 | 47.83 | $45.93 | 211500 |
| 2024-12-18 | 48.03 | $45.97 | 284200 |
| 2024-12-17 | 48.24 | $47.51 | 226004 |
| 2024-12-16 | 48.30 | $48.61 | 184111 |
| 2024-12-13 | 48.25 | $48.33 | 234057 |
| 2024-12-12 | 48.22 | $48.57 | 201604 |
| 2024-12-11 | 48.17 | $48.65 | 291533 |
| 2024-12-10 | 48.12 | $47.47 | 178448 |
| 2024-12-09 | 48.20 | $47.59 | 142900 |
| 2024-12-06 | 48.28 | $47.62 | 239100 |
| 2024-12-05 | 48.38 | $48.40 | 219000 |
| 2024-12-04 | 48.42 | $48.79 | 175100 |
| 2024-12-03 | 48.42 | $48.95 | 223844 |
| 2024-12-02 | 48.38 | $49.48 | 243600 |
| 2024-11-29 | 48.27 | $48.49 | 97217 |
| 2024-11-27 | 48.23 | $48.05 | 134000 |
| 2024-11-26 | 48.23 | $48.28 | 202243 |
| 2024-11-25 | 48.18 | $48.47 | 431600 |
| 2024-11-22 | 48.10 | $48.17 | 217600 |
| 2024-11-21 | 48.04 | $47.65 | 275900 |
| 2024-11-20 | 48.00 | $47.04 | 239349 |
| 2024-11-19 | 48.01 | $47.32 | 138200 |
| 2024-11-18 | 47.96 | $46.85 | 210711 |
| 2024-11-15 | 47.94 | $47.06 | 203900 |
| 2024-11-14 | 47.89 | $47.87 | 230018 |
| 2024-11-13 | 47.75 | $48.46 | 191621 |
| 2024-11-12 | 47.53 | $49.85 | 228498 |
| 2024-11-11 | 47.15 | $51.27 | 171100 |
| 2024-11-08 | 46.60 | $51.83 | 349939 |
| 2024-11-07 | 45.96 | $51.42 | 382500 |
| 2024-11-06 | 45.33 | $51.41 | 433200 |
| 2024-11-05 | 44.65 | $46.53 | 405913 |
| 2024-11-04 | 44.43 | $45.16 | 253500 |
| 2024-11-01 | 44.32 | $45.92 | 346700 |
| 2024-10-31 | 44.14 | $43.30 | 380144 |
| 2024-10-30 | 44.20 | $45.42 | 258300 |
| 2024-10-29 | 44.05 | $45.25 | 159200 |
| 2024-10-28 | 43.91 | $45.17 | 181704 |
| 2024-10-25 | 43.77 | $44.51 | 268800 |
| 2024-10-24 | 43.69 | $44.26 | 202533 |
| 2024-10-23 | 43.64 | $42.95 | 148539 |
| 2024-10-22 | 43.72 | $42.81 | 335000 |
| 2024-10-21 | 43.82 | $42.69 | 308600 |
| 2024-10-18 | 43.94 | $44.41 | 262642 |
| 2024-10-17 | 43.89 | $44.99 | 246900 |
| 2024-10-16 | 43.79 | $44.06 | 280704 |
| 2024-10-15 | 43.77 | $43.59 | 319515 |
| 2024-10-14 | 43.79 | $44.31 | 163400 |
| 2024-10-11 | 43.73 | $44.47 | 147400 |
| 2024-10-10 | 43.65 | $43.20 | 155600 |
| 2024-10-09 | 43.68 | $43.68 | 222219 |
| 2024-10-08 | 43.65 | $43.13 | 183803 |
| 2024-10-07 | 43.66 | $43.69 | 250517 |
| 2024-10-04 | 43.59 | $43.73 | 154900 |
| 2024-10-03 | 43.49 | $42.76 | 147014 |
| 2024-10-02 | 43.48 | $43.21 | 165430 |
| 2024-10-01 | 43.42 | $43.05 | 179104 |
| 2024-09-30 | 43.36 | $44.32 | 182700 |
| 2024-09-27 | 43.17 | $44.78 | 143217 |
| 2024-09-26 | 42.92 | $45.11 | 186962 |
| 2024-09-25 | 42.63 | $43.62 | 208300 |
| 2024-09-24 | 42.48 | $44.47 | 166200 |
| 2024-09-23 | 42.23 | $43.98 | 285416 |
| 2024-09-20 | 42.03 | $43.98 | 1.1M |
| 2024-09-19 | 41.82 | $44.53 | 286339 |
| 2024-09-18 | 41.54 | $43.56 | 196728 |
| 2024-09-17 | 41.34 | $43.12 | 425600 |
| 2024-09-16 | 41.18 | $42.22 | 183000 |
| 2024-09-13 | 41.11 | $42.32 | 251000 |
| 2024-09-12 | 41.04 | $41.03 | 267600 |
| 2024-09-11 | 41.08 | $40.37 | 223300 |
| 2024-09-10 | 41.20 | $40.00 | 234506 |
| 2024-09-09 | 41.35 | $38.97 | 241217 |
| 2024-09-06 | 41.61 | $39.23 | 218400 |
| 2024-09-05 | 41.86 | $40.79 | 194008 |
| 2024-09-04 | 41.96 | $41.08 | 171644 |
| 2024-09-03 | 42.02 | $40.78 | 333600 |
| 2024-08-30 | 42.11 | $42.51 | 292900 |
| 2024-08-29 | 42.03 | $42.61 | 159427 |
| 2024-08-28 | 41.94 | $42.27 | 205518 |
| 2024-08-27 | 41.92 | $42.43 | 120900 |
| 2024-08-26 | 41.87 | $42.38 | 169010 |
| 2024-08-23 | 41.82 | $42.74 | 214060 |
| 2024-08-22 | 41.74 | $41.37 | 143800 |
| 2024-08-21 | 41.80 | $42.17 | 212747 |
| 2024-08-20 | 41.77 | $41.44 | 137208 |
| 2024-08-19 | 41.81 | $42.93 | 141041 |
| 2024-08-16 | 41.71 | $42.35 | 221614 |
| 2024-08-15 | 41.65 | $42.66 | 186200 |
| 2024-08-14 | 41.56 | $41.02 | 134544 |
| 2024-08-13 | 41.63 | $41.64 | 134219 |
| 2024-08-12 | 41.65 | $40.78 | 208600 |
| 2024-08-09 | 41.75 | $41.30 | 184942 |
| 2024-08-08 | 41.80 | $41.55 | 250844 |
| 2024-08-07 | 41.81 | $40.09 | 286207 |
| 2024-08-06 | 41.96 | $40.33 | 316028 |
| 2024-08-05 | 42.08 | $39.74 | 358849 |
| 2024-08-02 | 42.26 | $41.48 | 351144 |
| 2024-08-01 | 42.26 | $43.66 | 531700 |
| 2024-07-31 | 42.03 | $47.87 | 828631 |
| 2024-07-30 | 41.36 | $40.69 | 417011 |
| 2024-07-29 | 41.36 | $42.30 | 275849 |
| 2024-07-26 | 41.20 | $42.46 | 237033 |
| 2024-07-25 | 41.01 | $41.93 | 263422 |
| 2024-07-24 | 40.85 | $41.27 | 211067 |
| 2024-07-23 | 40.75 | $42.08 | 229200 |
| 2024-07-22 | 40.55 | $41.65 | 249250 |
| 2024-07-19 | 40.39 | $40.76 | 213800 |
| 2024-07-18 | 40.31 | $41.45 | 251812 |
| 2024-07-17 | 40.15 | $41.86 | 309000 |
| 2024-07-16 | 39.95 | $43.30 | 330032 |
| 2024-07-15 | 39.59 | $41.12 | 303776 |
| 2024-07-12 | 39.44 | $40.28 | 247945 |
| 2024-07-11 | 39.38 | $40.04 | 262500 |
| 2024-07-10 | 39.33 | $39.38 | 189304 |
| 2024-07-09 | 39.36 | $38.68 | 347944 |
| 2024-07-08 | 39.47 | $39.30 | 172617 |
| 2024-07-05 | 39.52 | $38.83 | 213423 |
| 2024-07-03 | 39.64 | $39.79 | 138301 |
| 2024-07-02 | 39.67 | $39.33 | 448907 |
| 2024-07-01 | 39.75 | $39.18 | 274068 |
| 2024-06-28 | 39.87 | $39.46 | 667540 |
| 2024-06-27 | 39.99 | $38.95 | 305282 |
| 2024-06-26 | 40.17 | $39.16 | 519619 |
| 2024-06-25 | 40.36 | $39.26 | 358509 |
| 2024-06-24 | 40.55 | $38.78 | 497500 |
| 2024-06-21 | 40.82 | $39.96 | 4.5M |
| 2024-06-20 | 40.98 | $39.50 | 805211 |
| 2024-06-18 | 41.20 | $39.94 | 372200 |
| 2024-06-17 | 41.38 | $40.18 | 411400 |
| 2024-06-14 | 41.55 | $39.85 | 302700 |
| 2024-06-13 | 41.75 | $41.10 | 292200 |
| 2024-06-12 | 41.84 | $41.25 | 262469 |
| 2024-06-11 | 41.91 | $40.51 | 231700 |
| 2024-06-10 | 42.04 | $40.80 | 305800 |
| 2024-06-07 | 42.15 | $40.50 | 229300 |
| 2024-06-06 | 42.28 | $41.10 | 244600 |
| 2024-06-05 | 42.35 | $41.78 | 306524 |
| 2024-06-04 | 42.34 | $41.35 | 427811 |
| 2024-06-03 | 42.36 | $42.06 | 506300 |
| 2024-05-31 | 42.28 | $43.07 | 516900 |
| 2024-05-30 | 42.08 | $44.58 | 264842 |
| 2024-05-29 | 41.66 | $43.13 | 302912 |
| 2024-05-28 | 41.31 | $43.45 | 360032 |
| 2024-05-24 | 40.88 | $43.49 | 231640 |
| 2024-05-23 | 40.39 | $43.03 | 280200 |
| 2024-05-22 | 39.88 | $42.46 | 251700 |
| 2024-05-21 | 39.37 | $42.11 | 226436 |
| 2024-05-20 | 38.84 | $41.96 | 319500 |
| 2024-05-17 | 38.26 | $41.19 | 251908 |
| 2024-05-16 | 37.71 | $40.79 | 251912 |
| 2024-05-15 | 37.14 | $41.01 | 352400 |
| 2024-05-14 | 36.49 | $41.09 | 231834 |
| 2024-05-13 | 35.79 | $40.08 | 284043 |
| 2024-05-10 | 35.13 | $40.16 | 234300 |
| 2024-05-09 | 34.41 | $39.82 | 274000 |
| 2024-05-08 | 33.68 | $40.04 | 382100 |
| 2024-05-07 | 32.87 | $39.14 | 424800 |
| 2024-05-06 | 32.10 | $38.07 | 657563 |
| 2024-05-03 | 31.40 | $36.43 | 523448 |
| 2024-05-02 | 30.82 | $35.76 | 750900 |
| 2024-05-01 | 30.28 | $30.29 | 280755 |
| 2024-04-30 | 30.26 | $30.21 | 471400 |
| 2024-04-29 | 30.24 | $31.49 | 423000 |
| 2024-04-26 | 30.09 | $31.36 | 311246 |
| 2024-04-25 | 29.95 | $30.30 | 185700 |
| 2024-04-24 | 29.91 | $30.59 | 262105 |
| 2024-04-23 | 29.83 | $30.55 | 255600 |
| 2024-04-22 | 29.76 | $30.08 | 201906 |
| 2024-04-19 | 29.72 | $29.63 | 369500 |
| 2024-04-18 | 29.72 | $29.86 | 272300 |
| 2024-04-17 | 29.69 | $30.04 | 304400 |
| 2024-04-16 | 29.65 | $29.92 | 290453 |
| 2024-04-15 | 29.61 | $29.50 | 405237 |
| 2024-04-12 | 29.61 | $29.50 | 344422 |
| 2024-04-11 | 29.61 | $29.50 | 194502 |
| 2024-04-10 | 29.62 | $28.85 | 184000 |
| 2024-04-09 | 29.70 | $29.83 | 108300 |
| 2024-04-08 | 29.69 | $29.91 | 99933 |
| 2024-04-05 | 29.67 | $29.94 | 146100 |
| 2024-04-04 | 29.66 | $29.85 | 352706 |
| 2024-04-03 | 29.65 | $30.20 | 157900 |
| 2024-04-02 | 29.62 | $29.80 | 701353 |
| 2024-04-01 | 29.63 | $29.58 | 207039 |
| 2024-03-28 | 29.67 | $30.01 | 276900 |
| 2024-03-27 | 29.67 | $30.19 | 470340 |
| 2024-03-26 | 29.65 | $29.28 | 279330 |
| 2024-03-25 | 29.73 | $29.13 | 254740 |
| 2024-03-22 | 29.82 | $29.00 | 238000 |
| 2024-03-21 | 29.93 | $29.25 | 448118 |
| 2024-03-20 | 30.02 | $28.60 | 558562 |
| 2024-03-19 | 30.17 | $29.22 | 179300 |
| 2024-03-18 | 30.27 | $29.11 | 217937 |
| 2024-03-15 | 30.38 | $29.73 | 2.4M |
| 2024-03-14 | 30.43 | $29.77 | 386800 |
| 2024-03-13 | 30.49 | $30.46 | 366949 |
| 2024-03-12 | 30.47 | $30.41 | 314237 |
| 2024-03-11 | 30.45 | $30.10 | 374600 |
| 2024-03-08 | 30.47 | $31.12 | 276300 |
| 2024-03-07 | 30.38 | $31.06 | 201200 |
| 2024-03-06 | 30.28 | $30.65 | 263841 |
| 2024-03-05 | 30.22 | $30.62 | 156804 |
| 2024-03-04 | 30.16 | $30.81 | 253027 |
| 2024-03-01 | 30.08 | $31.25 | 314600 |
| 2024-02-29 | 29.95 | $30.71 | 360557 |
| 2024-02-28 | 29.85 | $29.97 | 206927 |
| 2024-02-27 | 29.82 | $30.32 | 239848 |
| 2024-02-26 | 29.73 | $29.97 | 197200 |
| 2024-02-23 | 29.66 | $29.73 | 147265 |
| 2024-02-22 | 29.60 | $29.62 | 182900 |
| 2024-02-21 | 29.54 | $29.67 | 256642 |
| 2024-02-20 | 29.46 | $29.22 | 233000 |
| 2024-02-16 | 29.42 | $30.35 | 260200 |
| 2024-02-15 | 29.24 | $30.55 | 246900 |
| 2024-02-14 | 29.02 | $29.91 | 252600 |
| 2024-02-13 | 28.84 | $28.99 | 327621 |
| 2024-02-12 | 28.74 | $30.69 | 214012 |
| 2024-02-09 | 28.46 | $30.13 | 274417 |
| 2024-02-08 | 28.21 | $29.51 | 263400 |
| 2024-02-07 | 28.02 | $28.69 | 203644 |
| 2024-02-06 | 27.89 | $29.34 | 273509 |
| 2024-02-05 | 27.68 | $30.17 | 327018 |
| 2024-02-02 | 27.39 | $30.33 | 474500 |
| 2024-02-01 | 27.05 | $29.60 | 582000 |
| 2024-01-31 | 26.78 | $27.12 | 295700 |
| 2024-01-30 | 26.74 | $27.67 | 239029 |
| 2024-01-29 | 26.65 | $26.77 | 139147 |
| 2024-01-26 | 26.65 | $26.95 | 190800 |
| 2024-01-25 | 26.64 | $27.13 | 231718 |
| 2024-01-24 | 26.62 | $27.01 | 170100 |
| 2024-01-23 | 26.62 | $26.98 | 418765 |
| 2024-01-22 | 26.62 | $26.60 | 218300 |
| 2024-01-19 | 26.67 | $25.83 | 169925 |
| 2024-01-18 | 26.80 | $25.81 | 127000 |
| 2024-01-17 | 26.94 | $25.57 | 165500 |
| 2024-01-16 | 27.11 | $26.46 | 170100 |
| 2024-01-12 | 27.21 | $26.75 | 96410 |
| 2024-01-11 | 27.28 | $26.83 | 133146 |
| 2024-01-10 | 27.33 | $26.84 | 224001 |
| 2024-01-09 | 27.38 | $26.85 | 155500 |
| 2024-01-08 | 27.42 | $26.96 | 151600 |
| 2024-01-05 | 27.45 | $26.67 | 176000 |
| 2024-01-04 | 27.50 | $26.60 | 180133 |
| 2024-01-03 | 27.54 | $26.85 | 223900 |
| 2024-01-02 | 27.56 | $27.28 | 290300 |
| 2023-12-29 | 27.53 | $27.64 | 170100 |
| 2023-12-28 | 27.45 | $28.06 | 115600 |
| 2023-12-27 | 27.32 | $28.31 | 218800 |
| 2023-12-26 | 27.14 | $28.47 | 132621 |
| 2023-12-22 | 26.94 | $28.24 | 94700 |
| 2023-12-21 | 26.74 | $27.94 | 106600 |
| 2023-12-20 | 26.56 | $27.68 | 176500 |
| 2023-12-19 | 26.39 | $28.11 | 156400 |
| 2023-12-18 | 26.17 | $27.56 | 375534 |
| 2023-12-15 | 26.00 | $27.88 | 635415 |
| 2023-12-14 | 25.78 | $27.59 | 174400 |
| 2023-12-13 | 25.57 | $26.54 | 161015 |
| 2023-12-12 | 25.47 | $26.03 | 120200 |
| 2023-12-11 | 25.40 | $26.10 | 136315 |
| 2023-12-08 | 25.32 | $25.65 | 84901 |
| 2023-12-07 | 25.27 | $25.54 | 142155 |
| 2023-12-06 | 25.23 | $25.09 | 102300 |
| 2023-12-05 | 25.22 | $25.39 | 119821 |
| 2023-12-04 | 25.18 | $25.66 | 108914 |
| 2023-12-01 | 25.11 | $25.29 | 109104 |
| 2023-11-30 | 25.07 | $24.95 | 136637 |
| 2023-11-29 | 25.06 | $24.98 | 142400 |
| 2023-11-28 | 25.04 | $24.90 | 137844 |
| 2023-11-27 | 25.03 | $25.34 | 60207 |
| 2023-11-24 | 24.97 | $25.42 | 35423 |
| 2023-11-22 | 24.89 | $25.20 | 49100 |
| 2023-11-21 | 24.83 | $25.33 | 90400 |
| 2023-11-20 | 24.74 | $25.70 | 87728 |
| 2023-11-17 | 24.60 | $25.48 | 129000 |
| 2023-11-16 | 24.48 | $25.18 | 88117 |
| 2023-11-15 | 24.37 | $25.54 | 137914 |
| 2023-11-14 | 24.22 | $25.40 | 125800 |
| 2023-11-13 | 24.08 | $24.51 | 118809 |
| 2023-11-10 | 24.03 | $24.31 | 101046 |
| 2023-11-09 | 23.99 | $23.91 | 166000 |
| 2023-11-08 | 23.99 | $23.86 | 136710 |
| 2023-11-07 | 24.00 | $24.03 | 181300 |
| 2023-11-06 | 24.00 | $24.52 | 264300 |
| 2023-11-03 | 23.95 | $24.50 | 224233 |
| 2023-11-02 | 23.90 | $24.33 | 120500 |
| 2023-11-01 | 23.87 | $24.36 | 106800 |
| 2023-10-31 | 23.84 | $24.21 | 109547 |
| 2023-10-30 | 23.81 | $24.11 | 146618 |
| 2023-10-27 | 23.80 | $24.05 | 209600 |
| 2023-10-26 | 23.80 | $23.98 | 173202 |
| 2023-10-25 | 23.80 | $22.97 | 120936 |
| 2023-10-24 | 23.91 | $23.12 | 99010 |
| 2023-10-23 | 24.00 | $22.99 | 137723 |
| 2023-10-20 | 24.12 | $23.25 | 168003 |
| 2023-10-19 | 24.21 | $23.40 | 163900 |
| 2023-10-18 | 24.29 | $24.01 | 66939 |
| 2023-10-17 | 24.31 | $24.40 | 190628 |
| 2023-10-16 | 24.30 | $24.38 | 184300 |
| 2023-10-13 | 24.28 | $23.74 | 192300 |
| 2023-10-12 | 24.33 | $24.46 | 110220 |
| 2023-10-11 | 24.30 | $24.70 | 109700 |
| 2023-10-10 | 24.26 | $24.62 | 178500 |
| 2023-10-09 | 24.21 | $24.58 | 114500 |
| 2023-10-06 | 24.17 | $24.14 | 131300 |
| 2023-10-05 | 24.16 | $24.14 | 154630 |
| 2023-10-04 | 24.15 | $24.30 | 123600 |
| 2023-10-03 | 24.13 | $24.26 | 271100 |
| 2023-10-02 | 24.11 | $24.43 | 160144 |
| 2023-09-29 | 24.08 | $24.26 | 162500 |
| 2023-09-28 | 24.08 | $24.58 | 168136 |
| 2023-09-27 | 24.05 | $23.99 | 103000 |
| 2023-09-26 | 24.08 | $23.68 | 174400 |
| 2023-09-25 | 24.15 | $24.16 | 72700 |
| 2023-09-22 | 24.18 | $24.23 | 272300 |
| 2023-09-21 | 24.21 | $24.13 | 254300 |
| 2023-09-20 | 24.26 | $23.65 | 97618 |
| 2023-09-19 | 24.35 | $24.02 | 98535 |
| 2023-09-18 | 24.42 | $24.00 | 101300 |
| 2023-09-15 | 24.50 | $24.25 | 669959 |
| 2023-09-14 | 24.55 | $24.41 | 125500 |
| 2023-09-13 | 24.60 | $23.78 | 114341 |
| 2023-09-12 | 24.71 | $23.91 | 122749 |
| 2023-09-11 | 24.82 | $23.82 | 167924 |
| 2023-09-08 | 24.94 | $23.61 | 208600 |
| 2023-09-07 | 25.09 | $23.75 | 217518 |
| 2023-09-06 | 25.24 | $24.10 | 102420 |
| 2023-09-05 | 25.36 | $24.38 | 194016 |
| 2023-09-01 | 25.47 | $26.06 | 146925 |
| 2023-08-31 | 25.42 | $25.74 | 187938 |
| 2023-08-30 | 25.40 | $25.66 | 78800 |
| 2023-08-29 | 25.39 | $25.56 | 65141 |
| 2023-08-28 | 25.39 | $25.47 | 91500 |
| 2023-08-25 | 25.41 | $25.04 | 125600 |
| 2023-08-24 | 25.48 | $25.19 | 107812 |
| 2023-08-23 | 25.53 | $25.48 | 99516 |
| 2023-08-22 | 25.57 | $25.26 | 83611 |
| 2023-08-21 | 25.63 | $25.15 | 88227 |
| 2023-08-18 | 25.71 | $25.42 | 124200 |
| 2023-08-17 | 25.76 | $25.36 | 102100 |
| 2023-08-16 | 25.83 | $25.15 | 129200 |
| 2023-08-15 | 25.93 | $25.19 | 91028 |
| 2023-08-14 | 26.03 | $25.27 | 112303 |
| 2023-08-11 | 26.14 | $25.40 | 127500 |
| 2023-08-10 | 26.23 | $25.34 | 100509 |
| 2023-08-09 | 26.34 | $25.57 | 88800 |
| 2023-08-08 | 26.43 | $26.03 | 96200 |
| 2023-08-07 | 26.48 | $26.52 | 148044 |
| 2023-08-04 | 26.48 | $26.20 | 109722 |
| 2023-08-03 | 26.51 | $26.37 | 146200 |
| 2023-08-02 | 26.52 | $26.31 | 117000 |
| 2023-08-01 | 26.53 | $26.69 | 250832 |
| 2023-07-31 | 26.50 | $26.51 | 197834 |
| 2023-07-28 | 26.48 | $26.05 | 98623 |
| 2023-07-27 | 26.51 | $26.45 | 193519 |
| 2023-07-26 | 26.50 | $26.60 | 245623 |
| 2023-07-25 | 26.46 | $26.39 | 96800 |
| 2023-07-24 | 26.44 | $26.44 | 81620 |
| 2023-07-21 | 26.41 | $26.37 | 113200 |
| 2023-07-20 | 26.37 | $26.74 | 113000 |
| 2023-07-19 | 26.30 | $27.00 | 192217 |
| 2023-07-18 | 26.20 | $27.19 | 297034 |
| 2023-07-17 | 26.06 | $26.79 | 135700 |
| 2023-07-14 | 25.96 | $26.61 | 108400 |
| 2023-07-13 | 25.87 | $26.82 | 171200 |
| 2023-07-12 | 25.75 | $26.47 | 104400 |
| 2023-07-11 | 25.66 | $26.28 | 197300 |
| 2023-07-10 | 25.58 | $26.21 | 113400 |
| 2023-07-07 | 25.49 | $25.67 | 184325 |
| 2023-07-06 | 25.46 | $25.49 | 114000 |
| 2023-07-05 | 25.43 | $25.77 | 170000 |
| 2023-07-03 | 25.37 | $25.92 | 45700 |
| 2023-06-30 | 25.29 | $25.83 | 143513 |
| 2023-06-29 | 25.20 | $25.85 | 203400 |
| 2023-06-28 | 25.11 | $25.54 | 110335 |
| 2023-06-27 | 25.03 | $25.30 | 182000 |
| 2023-06-26 | 24.97 | $24.87 | 254100 |
| 2023-06-23 | 24.94 | $24.92 | 263700 |
| 2023-06-22 | 24.90 | $25.26 | 477400 |
| 2023-06-21 | 24.81 | $25.63 | 138741 |
| 2023-06-20 | 24.68 | $25.67 | 140700 |
| 2023-06-16 | 24.52 | $25.28 | 390248 |
| 2023-06-15 | 24.39 | $25.27 | 194643 |
| 2023-06-14 | 24.24 | $24.95 | 197832 |
| 2023-06-13 | 24.11 | $25.20 | 328200 |
| 2023-06-12 | 23.93 | $24.95 | 118900 |
| 2023-06-09 | 23.76 | $24.53 | 85402 |
| 2023-06-08 | 23.62 | $24.70 | 103700 |
| 2023-06-07 | 23.44 | $24.99 | 175506 |
| 2023-06-06 | 23.22 | $24.15 | 144500 |
| 2023-06-05 | 23.06 | $23.76 | 175693 |
| 2023-06-02 | 22.92 | $24.43 | 174414 |
| 2023-06-01 | 22.71 | $23.36 | 176341 |
| 2023-05-31 | 22.59 | $23.61 | 822701 |
| 2023-05-30 | 22.43 | $23.59 | 159800 |
| 2023-05-26 | 22.28 | $24.06 | 131705 |
| 2023-05-25 | 22.06 | $23.37 | 133513 |
| 2023-05-24 | 21.90 | $22.77 | 121300 |
| 2023-05-23 | 21.79 | $23.03 | 117338 |
| 2023-05-22 | 21.64 | $22.68 | 152329 |
| 2023-05-19 | 21.53 | $22.29 | 190400 |
| 2023-05-18 | 21.44 | $22.22 | 159200 |
| 2023-05-17 | 21.37 | $21.80 | 169116 |
| 2023-05-16 | 21.33 | $21.21 | 111532 |
| 2023-05-15 | 21.35 | $21.37 | 222500 |
| 2023-05-12 | 21.37 | $21.47 | 172500 |
| 2023-05-11 | 21.38 | $21.43 | 176500 |
| 2023-05-10 | 21.41 | $21.15 | 179628 |
| 2023-05-09 | 21.46 | $20.81 | 222800 |
| 2023-05-08 | 21.56 | $20.84 | 245800 |
| 2023-05-05 | 21.67 | $21.25 | 282039 |
| 2023-05-04 | 21.74 | $21.38 | 275900 |
| 2023-05-03 | 21.81 | $21.82 | 277134 |
| 2023-05-02 | 21.85 | $21.72 | 148100 |
| 2023-05-01 | 21.90 | $21.79 | 193910 |
| 2023-04-28 | 21.96 | $21.35 | 195600 |
| 2023-04-27 | 22.06 | $21.25 | 182821 |
| 2023-04-26 | 22.19 | $21.10 | 164121 |
| 2023-04-25 | 22.33 | $21.25 | 137015 |
| 2023-04-24 | 22.47 | $21.61 | 157228 |
| 2023-04-21 | 22.58 | $21.65 | 165334 |
| 2023-04-20 | 22.70 | $21.85 | 186149 |
| 2023-04-19 | 22.79 | $22.04 | 171500 |
| 2023-04-18 | 22.88 | $22.39 | 198200 |
| 2023-04-17 | 22.93 | $22.60 | 126900 |
| 2023-04-14 | 22.96 | $22.71 | 122400 |
| 2023-04-13 | 22.98 | $22.94 | 215502 |
| 2023-04-12 | 22.98 | $22.80 | 132600 |
| 2023-04-11 | 23.00 | $22.91 | 115134 |
| 2023-04-10 | 23.00 | $22.84 | 138800 |
| 2023-04-06 | 23.01 | $22.60 | 146500 |
| 2023-04-05 | 23.05 | $22.96 | 247400 |
| 2023-04-04 | 23.07 | $23.08 | 201143 |
| 2023-04-03 | 23.07 | $23.71 | 222544 |
| 2023-03-31 | 23.02 | $23.69 | 239500 |
| 2023-03-30 | 22.97 | $23.18 | 116823 |
| 2023-03-29 | 22.97 | $23.21 | 192936 |
| 2023-03-28 | 22.98 | $22.84 | 161149 |
| 2023-03-27 | 23.02 | $22.87 | 150809 |
| 2023-03-24 | 23.06 | $22.66 | 177625 |
| 2023-03-23 | 23.13 | $22.62 | 202046 |
| 2023-03-22 | 23.21 | $22.93 | 217014 |
| 2023-03-21 | 23.27 | $23.24 | 272216 |
| 2023-03-20 | 23.31 | $22.66 | 526809 |
| 2023-03-17 | 23.41 | $22.08 | 1.3M |
| 2023-03-16 | 23.58 | $22.70 | 192886 |
| 2023-03-15 | 23.70 | $22.63 | 233100 |
| 2023-03-14 | 23.84 | $23.44 | 305011 |
| 2023-03-13 | 23.91 | $23.02 | 337400 |
| 2023-03-10 | 24.04 | $23.44 | 234100 |
| 2023-03-09 | 24.13 | $24.06 | 215348 |
| 2023-03-08 | 24.16 | $23.98 | 184200 |
| 2023-03-07 | 24.21 | $23.82 | 205122 |
| 2023-03-06 | 24.28 | $23.89 | 283902 |
| 2023-03-03 | 24.34 | $24.05 | 286100 |
| 2023-03-02 | 24.40 | $23.90 | 210312 |
| 2023-03-01 | 24.49 | $23.89 | 216400 |
| 2023-02-28 | 24.61 | $23.79 | 328011 |
| 2023-02-27 | 24.74 | $23.74 | 223234 |
| 2023-02-24 | 24.91 | $24.08 | 149613 |
| 2023-02-23 | 25.05 | $24.41 | 213800 |
| 2023-02-22 | 25.19 | $24.34 | 215800 |
| 2023-02-21 | 25.35 | $24.25 | 177600 |
| 2023-02-17 | 25.54 | $24.87 | 167508 |
| 2023-02-16 | 25.70 | $25.01 | 181500 |
| 2023-02-15 | 25.85 | $25.10 | 138946 |
| 2023-02-14 | 26.02 | $24.97 | 238900 |
| 2023-02-13 | 26.21 | $25.39 | 182239 |
| 2023-02-10 | 26.38 | $25.16 | 145131 |
| 2023-02-09 | 26.59 | $24.88 | 244800 |
| 2023-02-08 | 26.84 | $24.87 | 159202 |
| 2023-02-07 | 27.11 | $25.10 | 214803 |
| 2023-02-06 | 27.37 | $24.95 | 276808 |
| 2023-02-03 | 27.66 | $25.26 | 366820 |
| 2023-02-02 | 27.93 | $24.77 | 986778 |
| 2023-02-01 | 28.25 | $28.66 | 184112 |
| 2023-01-31 | 28.19 | $27.99 | 231005 |
| 2023-01-30 | 28.19 | $27.17 | 121931 |
| 2023-01-27 | 28.26 | $27.32 | 129500 |
| 2023-01-26 | 28.32 | $27.69 | 156100 |
| 2023-01-25 | 28.34 | $29.08 | 124300 |
| 2023-01-24 | 28.21 | $28.84 | 94725 |
| 2023-01-23 | 28.10 | $28.57 | 94100 |
| 2023-01-20 | 28.01 | $28.64 | 111600 |
| 2023-01-19 | 27.91 | $28.60 | 87808 |
| 2023-01-18 | 27.80 | $28.62 | 120017 |
| 2023-01-17 | 27.69 | $28.54 | 130100 |
| 2023-01-13 | 27.58 | $28.71 | 100038 |
| 2023-01-12 | 27.46 | $28.63 | 126242 |
| 2023-01-11 | 27.34 | $28.42 | 173200 |
| 2023-01-10 | 27.24 | $28.49 | 125513 |
| 2023-01-09 | 27.14 | $27.98 | 93814 |
| 2023-01-06 | 27.08 | $27.50 | 66100 |
| 2023-01-05 | 27.08 | $26.68 | 138602 |
| 2023-01-04 | 27.16 | $26.73 | 276800 |
| 2023-01-03 | 27.24 | $26.85 | 148544 |
| 2022-12-30 | 27.32 | $26.69 | 160232 |
| 2022-12-29 | 27.43 | $26.62 | 111700 |
| 2022-12-28 | 27.55 | $26.17 | 145300 |
| 2022-12-27 | 27.73 | $26.90 | 95200 |
| 2022-12-23 | 27.84 | $27.00 | 97400 |
| 2022-12-22 | 27.95 | $27.03 | 180800 |
| 2022-12-21 | 28.06 | $27.63 | 140934 |
| 2022-12-20 | 28.12 | $27.41 | 151821 |
| 2022-12-19 | 28.21 | $27.32 | 311600 |
| 2022-12-16 | 28.31 | $27.45 | 984400 |
| 2022-12-15 | 28.41 | $27.98 | 189100 |
| 2022-12-14 | 28.46 | $28.72 | 190800 |
| 2022-12-13 | 28.43 | $28.68 | 193426 |
| 2022-12-12 | 28.41 | $28.41 | 187929 |
| 2022-12-09 | 28.42 | $28.02 | 195300 |
| 2022-12-08 | 28.48 | $28.35 | 115820 |
| 2022-12-07 | 28.49 | $28.07 | 117700 |
| 2022-12-06 | 28.54 | $28.09 | 181300 |
| 2022-12-05 | 28.59 | $28.59 | 149500 |
| 2022-12-02 | 28.59 | $28.93 | 185346 |
| 2022-12-01 | 28.55 | $29.02 | 197100 |
| 2022-11-30 | 28.50 | $28.87 | 305500 |
| 2022-11-29 | 28.46 | $27.83 | 194800 |
| 2022-11-28 | 28.53 | $27.99 | 143218 |
| 2022-11-25 | 28.58 | $28.55 | 133909 |
| 2022-11-23 | 28.57 | $28.26 | 82500 |
| 2022-11-22 | 28.59 | $28.80 | 90447 |
| 2022-11-21 | 28.57 | $28.76 | 111733 |
| 2022-11-18 | 28.54 | $28.55 | 133007 |
| 2022-11-17 | 28.53 | $28.60 | 80400 |
| 2022-11-16 | 28.50 | $28.47 | 109324 |
| 2022-11-15 | 28.48 | $28.86 | 125400 |
| 2022-11-14 | 28.41 | $28.48 | 142900 |
| 2022-11-11 | 28.37 | $28.90 | 150500 |
| 2022-11-10 | 28.27 | $29.37 | 175800 |
| 2022-11-09 | 28.10 | $28.13 | 237100 |
| 2022-11-08 | 28.05 | $28.36 | 140000 |
| 2022-11-07 | 27.95 | $28.18 | 185629 |
| 2022-11-04 | 27.86 | $28.43 | 114030 |
| 2022-11-03 | 27.74 | $28.14 | 186100 |
| 2022-11-02 | 27.64 | $28.29 | 167200 |
| 2022-11-01 | 27.51 | $29.03 | 154900 |
| 2022-10-31 | 27.30 | $28.39 | 160703 |
| 2022-10-28 | 27.13 | $28.10 | 162500 |
| 2022-10-27 | 26.98 | $27.03 | 215800 |
| 2022-10-26 | 26.92 | $29.06 | 207950 |
| 2022-10-25 | 26.65 | $29.01 | 175501 |
| 2022-10-24 | 26.36 | $28.26 | 106431 |
| 2022-10-21 | 26.12 | $27.66 | 104700 |
| 2022-10-20 | 25.93 | $26.67 | 131429 |
| 2022-10-19 | 25.83 | $26.47 | 209200 |
| 2022-10-18 | 25.75 | $26.68 | 144936 |
| 2022-10-17 | 25.64 | $26.02 | 160911 |
| 2022-10-14 | 25.59 | $25.49 | 123100 |
| 2022-10-13 | 25.59 | $25.89 | 151200 |
| 2022-10-12 | 25.56 | $25.26 | 140037 |
| 2022-10-11 | 25.59 | $25.53 | 224700 |
| 2022-10-10 | 25.60 | $25.48 | 169412 |
| 2022-10-07 | 25.61 | $25.92 | 83743 |
| 2022-10-06 | 25.60 | $26.68 | 102900 |
| 2022-10-05 | 25.50 | $26.35 | 84800 |
| 2022-10-04 | 25.44 | $26.26 | 103139 |
| 2022-10-03 | 25.38 | $25.37 | 122146 |
| 2022-09-30 | 25.42 | $24.78 | 169900 |
| 2022-09-29 | 25.52 | $24.86 | 112017 |
| 2022-09-28 | 25.62 | $25.44 | 119500 |
| 2022-09-27 | 25.68 | $24.75 | 106447 |
| 2022-09-26 | 25.82 | $24.62 | 142522 |
| 2022-09-23 | 25.99 | $24.82 | 118139 |
| 2022-09-22 | 26.17 | $25.33 | 93600 |
| 2022-09-21 | 26.30 | $25.77 | 108000 |
| 2022-09-20 | 26.40 | $25.83 | 178302 |
| 2022-09-19 | 26.51 | $26.06 | 264500 |
| 2022-09-16 | 26.60 | $25.58 | 416000 |
| 2022-09-15 | 26.76 | $25.89 | 125300 |
| 2022-09-14 | 26.89 | $26.19 | 147028 |
| 2022-09-13 | 27.01 | $26.11 | 170900 |
| 2022-09-12 | 27.15 | $27.00 | 94300 |
| 2022-09-09 | 27.20 | $26.67 | 115900 |
| 2022-09-08 | 27.28 | $26.12 | 106900 |
| 2022-09-07 | 27.42 | $26.42 | 88200 |
| 2022-09-06 | 27.53 | $26.01 | 113237 |
| 2022-09-02 | 27.69 | $26.44 | 102418 |
| 2022-09-01 | 27.80 | $26.71 | 125919 |
| 2022-08-31 | 27.89 | $27.45 | 260240 |
| 2022-08-30 | 27.91 | $27.69 | 113600 |
| 2022-08-29 | 27.89 | $27.99 | 91300 |
| 2022-08-26 | 27.83 | $28.01 | 115200 |
| 2022-08-25 | 27.77 | $29.02 | 133700 |
| 2022-08-24 | 27.58 | $27.94 | 133300 |
| 2022-08-23 | 27.49 | $27.66 | 99239 |
| 2022-08-22 | 27.40 | $27.92 | 88400 |
| 2022-08-19 | 27.26 | $28.27 | 181445 |
| 2022-08-18 | 27.07 | $28.72 | 105300 |
| 2022-08-17 | 26.81 | $28.12 | 83100 |
| 2022-08-16 | 26.59 | $28.22 | 182644 |
| 2022-08-15 | 26.33 | $27.79 | 155900 |
| 2022-08-12 | 26.10 | $27.54 | 129428 |
| 2022-08-11 | 25.86 | $27.20 | 146800 |
| 2022-08-10 | 25.63 | $26.87 | 162000 |
| 2022-08-09 | 25.41 | $26.22 | 141838 |
| 2022-08-08 | 25.24 | $26.73 | 150014 |
| 2022-08-05 | 25.00 | $26.73 | 141100 |
| 2022-08-04 | 24.74 | $27.00 | 261300 |
| 2022-08-03 | 24.42 | $26.35 | 176400 |
| 2022-08-02 | 24.15 | $26.11 | 170328 |
| 2022-08-01 | 23.88 | $25.78 | 169648 |
| 2022-07-29 | 23.62 | $25.58 | 117341 |
| 2022-07-28 | 23.37 | $25.20 | 280700 |
| 2022-07-27 | 23.14 | $24.31 | 125800 |
| 2022-07-26 | 22.98 | $23.61 | 110100 |
| 2022-07-25 | 22.90 | $23.37 | 79900 |
| 2022-07-22 | 22.83 | $23.61 | 92030 |
| 2022-07-21 | 22.74 | $23.84 | 113500 |
| 2022-07-20 | 22.61 | $23.87 | 152441 |
| 2022-07-19 | 22.48 | $23.39 | 157127 |
| 2022-07-18 | 22.40 | $22.53 | 116101 |
| 2022-07-15 | 22.39 | $22.72 | 109006 |
| 2022-07-14 | 22.38 | $22.30 | 66900 |
| 2022-07-13 | 22.41 | $22.53 | 107100 |
| 2022-07-12 | 22.44 | $22.64 | 138300 |
| 2022-07-11 | 22.46 | $22.45 | 185118 |
| 2022-07-08 | 22.52 | $22.13 | 94008 |
| 2022-07-07 | 22.63 | $22.03 | 156800 |
| 2022-07-06 | 22.76 | $21.45 | 145339 |
| 2022-07-05 | 22.98 | $21.85 | 177223 |
| 2022-07-01 | 23.17 | $22.13 | 190237 |
| 2022-06-30 | 23.36 | $22.56 | 164246 |
| 2022-06-29 | 23.51 | $22.26 | 96300 |
| 2022-06-28 | 23.72 | $22.75 | 82224 |
| 2022-06-27 | 23.88 | $23.57 | 177149 |
| 2022-06-24 | 23.98 | $22.77 | 445745 |
| 2022-06-23 | 24.15 | $22.45 | 119204 |
| 2022-06-22 | 24.37 | $22.80 | 148200 |
| 2022-06-21 | 24.56 | $22.97 | 153700 |
| 2022-06-17 | 24.73 | $22.56 | 444700 |
| 2022-06-16 | 24.96 | $22.58 | 218603 |
| 2022-06-15 | 25.19 | $24.81 | 146000 |
| 2022-06-14 | 25.21 | $24.42 | 118300 |
| 2022-06-13 | 25.27 | $24.27 | 127300 |
| 2022-06-10 | 25.34 | $25.43 | 108729 |
| 2022-06-09 | 25.29 | $25.71 | 114000 |
| 2022-06-08 | 25.21 | $25.53 | 105400 |
| 2022-06-07 | 25.14 | $26.15 | 100400 |
| 2022-06-06 | 25.00 | $26.11 | 137313 |
| 2022-06-03 | 24.86 | $25.77 | 95802 |
| 2022-06-02 | 24.75 | $25.94 | 118543 |
| 2022-06-01 | 24.61 | $25.56 | 183701 |
| 2022-05-31 | 24.50 | $25.49 | 205700 |
| 2022-05-27 | 24.38 | $25.31 | 110300 |
| 2022-05-26 | 24.28 | $24.51 | 129200 |
| 2022-05-25 | 24.25 | $24.16 | 135620 |
| 2022-05-24 | 24.25 | $24.01 | 238332 |
| 2022-05-23 | 24.26 | $24.07 | 160849 |
| 2022-05-20 | 24.27 | $23.97 | 216521 |
| 2022-05-19 | 24.28 | $24.17 | 230200 |
| 2022-05-18 | 24.27 | $25.01 | 410330 |
| 2022-05-17 | 24.18 | $25.18 | 275830 |
| 2022-05-16 | 24.07 | $24.08 | 153800 |
| 2022-05-13 | 24.06 | $24.06 | 147636 |
| 2022-05-12 | 24.05 | $23.66 | 233200 |
| 2022-05-11 | 24.08 | $24.55 | 176300 |
| 2022-05-10 | 24.01 | $24.54 | 171347 |
| 2022-05-09 | 23.94 | $24.23 | 120400 |
| 2022-05-06 | 23.90 | $24.35 | 119748 |
| 2022-05-05 | 23.84 | $24.30 | 164000 |
| 2022-05-04 | 23.79 | $24.42 | 218100 |
| 2022-05-03 | 23.73 | $23.82 | 199100 |
| 2022-05-02 | 23.72 | $23.70 | 213500 |
| 2022-04-29 | 23.74 | $23.76 | 256000 |
| 2022-04-28 | 23.76 | $24.07 | 255540 |
| 2022-04-27 | 23.75 | $23.08 | 262214 |
| 2022-04-26 | 23.86 | $23.43 | 174600 |
| 2022-04-25 | 23.93 | $23.73 | 116000 |
| 2022-04-22 | 23.99 | $23.93 | 144400 |
| 2022-04-21 | 24.04 | $24.24 | 103632 |
| 2022-04-20 | 24.06 | $24.41 | 135145 |
| 2022-04-19 | 24.08 | $23.80 | 126834 |
| 2022-04-18 | 24.18 | $23.52 | 148813 |
| 2022-04-14 | 24.31 | $23.38 | 172747 |
| 2022-04-13 | 24.47 | $23.54 | 115302 |
| 2022-04-12 | 24.62 | $23.25 | 272800 |
| 2022-04-11 | 24.82 | $23.14 | 142843 |
| 2022-04-08 | 25.03 | $23.53 | 146323 |
| 2022-04-07 | 25.22 | $24.01 | 149000 |
| 2022-04-06 | 25.38 | $24.03 | 193624 |
| 2022-04-05 | 25.54 | $24.40 | 174740 |
| 2022-04-04 | 25.67 | $25.08 | 108500 |
| 2022-04-01 | 25.74 | $25.45 | 167543 |
| 2022-03-31 | 25.78 | $25.04 | 232800 |
| 2022-03-30 | 25.86 | $25.11 | 156700 |
| 2022-03-29 | 25.93 | $25.90 | 199116 |
| 2022-03-28 | 25.93 | $25.33 | 119480 |
| 2022-03-25 | 25.99 | $25.92 | 118302 |
| 2022-03-24 | 25.99 | $25.56 | 97100 |
| 2022-03-23 | 26.02 | $25.76 | 113400 |
| 2022-03-22 | 26.04 | $26.55 | 177100 |
| 2022-03-21 | 25.97 | $26.61 | 230400 |
| 2022-03-18 | 25.89 | $26.38 | 342000 |
| 2022-03-17 | 25.83 | $26.27 | 180940 |
| 2022-03-16 | 25.78 | $26.16 | 202134 |
| 2022-03-15 | 25.73 | $25.69 | 132400 |
| 2022-03-14 | 25.73 | $25.56 | 152900 |
| 2022-03-11 | 25.72 | $25.82 | 235000 |
| 2022-03-10 | 25.69 | $25.99 | 164647 |
| 2022-03-09 | 25.63 | $25.77 | 137726 |
| 2022-03-08 | 25.59 | $25.71 | 169810 |
| 2022-03-07 | 25.55 | $25.91 | 192112 |
| 2022-03-04 | 25.48 | $25.55 | 98723 |
| 2022-03-03 | 25.44 | $25.96 | 109649 |
| 2022-03-02 | 25.36 | $25.93 | 141700 |
| 2022-03-01 | 25.26 | $25.17 | 221100 |
| 2022-02-28 | 25.24 | $26.14 | 314800 |
| 2022-02-25 | 25.11 | $25.97 | 151800 |
| 2022-02-24 | 24.99 | $25.38 | 175300 |
| 2022-02-23 | 24.91 | $25.60 | 157946 |
| 2022-02-22 | 24.81 | $25.56 | 176520 |
| 2022-02-18 | 24.71 | $25.54 | 164123 |
| 2022-02-17 | 24.61 | $25.48 | 184100 |
| 2022-02-16 | 24.51 | $25.35 | 112028 |
| 2022-02-15 | 24.42 | $25.28 | 181907 |
| 2022-02-14 | 24.34 | $24.43 | 166500 |
| 2022-02-11 | 24.36 | $24.07 | 341600 |
| 2022-02-10 | 24.42 | $24.48 | 273202 |
| 2022-02-09 | 24.45 | $24.74 | 224739 |
| 2022-02-08 | 24.46 | $24.34 | 212523 |
| 2022-02-07 | 24.53 | $24.11 | 189700 |
| 2022-02-04 | 24.62 | $25.12 | 228000 |
| 2022-02-03 | 24.63 | $24.29 | 270300 |
| 2022-02-02 | 24.74 | $24.16 | 272200 |
| 2022-02-01 | 24.88 | $24.09 | 193000 |
| 2022-01-31 | 25.04 | $24.14 | 207200 |
| 2022-01-28 | 25.21 | $23.62 | 156511 |
| 2022-01-27 | 25.44 | $23.33 | 217110 |
| 2022-01-26 | 25.72 | $24.16 | 185348 |
| 2022-01-25 | 25.94 | $24.41 | 173509 |
| 2022-01-24 | 26.14 | $24.80 | 217529 |
| 2022-01-21 | 26.32 | $24.88 | 158537 |
| 2022-01-20 | 26.49 | $24.94 | 132900 |
| 2022-01-19 | 26.66 | $25.46 | 196400 |
| 2022-01-18 | 26.78 | $25.93 | 109900 |
| 2022-01-14 | 26.84 | $26.99 | 121000 |
| 2022-01-13 | 26.79 | $26.41 | 112100 |
| 2022-01-12 | 26.80 | $25.90 | 157800 |
| 2022-01-11 | 26.84 | $26.36 | 137600 |
| 2022-01-10 | 26.84 | $26.67 | 91835 |
| 2022-01-07 | 26.79 | $26.95 | 89622 |
| 2022-01-06 | 26.72 | $27.47 | 115300 |
| 2022-01-05 | 26.58 | $27.49 | 114535 |
| 2022-01-04 | 26.44 | $27.86 | 183000 |
| 2022-01-03 | 26.25 | $27.46 | 114837 |
| 2021-12-31 | 26.09 | $27.10 | 122400 |
| 2021-12-30 | 25.95 | $27.08 | 141900 |
| 2021-12-29 | 25.80 | $27.35 | 155400 |
| 2021-12-28 | 25.60 | $27.08 | 165106 |
| 2021-12-27 | 25.42 | $26.99 | 92400 |
| 2021-12-23 | 25.23 | $26.43 | 141808 |
| 2021-12-22 | 25.09 | $26.02 | 152714 |
| 2021-12-21 | 24.99 | $25.62 | 296700 |
| 2021-12-20 | 24.93 | $24.45 | 250300 |
| 2021-12-17 | 24.99 | $24.48 | 684024 |
| 2021-12-16 | 25.06 | $24.82 | 249405 |
| 2021-12-15 | 25.09 | $24.97 | 183400 |
| 2021-12-14 | 25.12 | $24.78 | 170741 |
| 2021-12-13 | 25.17 | $24.87 | 145824 |
| 2021-12-10 | 25.23 | $25.14 | 156000 |
| 2021-12-09 | 25.25 | $25.50 | 97000 |
| 2021-12-08 | 25.25 | $25.78 | 85500 |
| 2021-12-07 | 25.23 | $25.94 | 183500 |
| 2021-12-06 | 25.18 | $25.61 | 164419 |
| 2021-12-03 | 25.18 | $24.89 | 151834 |
| 2021-12-02 | 25.24 | $25.05 | 148600 |
| 2021-12-01 | 25.29 | $24.13 | 258400 |
| 2021-11-30 | 25.43 | $23.58 | 295847 |
| 2021-11-29 | 25.62 | $23.86 | 176027 |
| 2021-11-26 | 25.78 | $24.14 | 115506 |
| 2021-11-24 | 25.91 | $25.96 | 167700 |
| 2021-11-23 | 25.86 | $26.04 | 222005 |
| 2021-11-22 | 25.81 | $25.91 | 176648 |
| 2021-11-19 | 25.76 | $26.03 | 231742 |
| 2021-11-18 | 25.70 | $26.06 | 178548 |
| 2021-11-17 | 25.64 | $26.04 | 168543 |
| 2021-11-16 | 25.58 | $26.11 | 109441 |
| 2021-11-15 | 25.51 | $26.08 | 195503 |
| 2021-11-12 | 25.44 | $26.22 | 109600 |
| 2021-11-11 | 25.35 | $26.04 | 125900 |
| 2021-11-10 | 25.28 | $26.15 | 185600 |
| 2021-11-09 | 25.20 | $26.07 | 135000 |
| 2021-11-08 | 25.13 | $26.04 | 138035 |
| 2021-11-05 | 25.07 | $26.17 | 207316 |
| 2021-11-04 | 24.99 | $25.51 | 187500 |
| 2021-11-03 | 24.99 | $25.14 | 143300 |
| 2021-11-02 | 25.03 | $24.20 | 199040 |
| 2021-11-01 | 25.17 | $24.00 | 224700 |
| 2021-10-29 | 25.35 | $23.31 | 300200 |
| 2021-10-28 | 25.61 | $23.19 | 422444 |
| 2021-10-27 | 25.90 | $25.11 | 101709 |
| 2021-10-26 | 26.02 | $25.64 | 115010 |
| 2021-10-25 | 26.09 | $25.86 | 109432 |
| 2021-10-22 | 26.15 | $25.30 | 83446 |
| 2021-10-21 | 26.28 | $25.83 | 82900 |
| 2021-10-20 | 26.37 | $25.67 | 92629 |
| 2021-10-19 | 26.48 | $25.55 | 109300 |
| 2021-10-18 | 26.60 | $25.55 | 85100 |
| 2021-10-15 | 26.73 | $26.04 | 110600 |
| 2021-10-14 | 26.82 | $26.39 | 108800 |
| 2021-10-13 | 26.87 | $25.93 | 89700 |
| 2021-10-12 | 26.98 | $26.14 | 80900 |
| 2021-10-11 | 27.08 | $26.60 | 86100 |
| 2021-10-08 | 27.13 | $26.92 | 69524 |
| 2021-10-07 | 27.16 | $27.06 | 132600 |
| 2021-10-06 | 27.18 | $26.80 | 131417 |
| 2021-10-05 | 27.22 | $27.11 | 227101 |
| 2021-10-04 | 27.24 | $27.06 | 147500 |
| 2021-10-01 | 27.27 | $27.29 | 164200 |
| 2021-09-30 | 27.27 | $26.71 | 112544 |
| 2021-09-29 | 27.32 | $27.12 | 86400 |
| 2021-09-28 | 27.34 | $27.61 | 112400 |
| 2021-09-27 | 27.31 | $27.96 | 97700 |
| 2021-09-24 | 27.24 | $27.70 | 96749 |
| 2021-09-23 | 27.19 | $27.56 | 127700 |
| 2021-09-22 | 27.14 | $26.99 | 151100 |
| 2021-09-21 | 27.15 | $26.44 | 108700 |
| 2021-09-20 | 27.20 | $26.58 | 226146 |
| 2021-09-17 | 27.24 | $27.06 | 707400 |
| 2021-09-16 | 27.22 | $27.23 | 190317 |
| 2021-09-15 | 27.17 | $27.27 | 245423 |
| 2021-09-14 | 27.12 | $27.25 | 293646 |
| 2021-09-13 | 27.05 | $28.10 | 225600 |
| 2021-09-10 | 26.90 | $27.61 | 201100 |
| 2021-09-09 | 26.79 | $27.40 | 220300 |
| 2021-09-08 | 26.69 | $27.35 | 222800 |
| 2021-09-07 | 26.59 | $27.79 | 187611 |
| 2021-09-03 | 26.44 | $27.28 | 182429 |
| 2021-09-02 | 26.34 | $27.07 | 136200 |
| 2021-09-01 | 26.25 | $26.98 | 132111 |
| 2021-08-31 | 26.16 | $27.03 | 344831 |
| 2021-08-30 | 26.07 | $27.08 | 114800 |
| 2021-08-27 | 25.97 | $26.93 | 237435 |
| 2021-08-26 | 25.88 | $25.91 | 112938 |
| 2021-08-25 | 25.89 | $25.99 | 106000 |
| 2021-08-24 | 25.89 | $26.16 | 89911 |
| 2021-08-23 | 25.86 | $25.84 | 129840 |
| 2021-08-20 | 25.87 | $25.74 | 256601 |
| 2021-08-19 | 25.88 | $25.16 | 181200 |
| 2021-08-18 | 25.94 | $25.39 | 144712 |
| 2021-08-17 | 25.98 | $25.45 | 107300 |
| 2021-08-16 | 26.02 | $25.86 | 112500 |
| 2021-08-13 | 26.01 | $25.89 | 115900 |
| 2021-08-12 | 26.00 | $25.99 | 167300 |
| 2021-08-11 | 25.98 | $26.21 | 89735 |
| 2021-08-10 | 25.94 | $26.24 | 151443 |
| 2021-08-09 | 25.90 | $26.37 | 150900 |
| 2021-08-06 | 25.85 | $26.49 | 160028 |
| 2021-08-05 | 25.80 | $26.09 | 91200 |
| 2021-08-04 | 25.78 | $25.96 | 158900 |
| 2021-08-03 | 25.79 | $26.34 | 274818 |
| 2021-08-02 | 25.76 | $26.21 | 184306 |
| 2021-07-30 | 25.75 | $26.40 | 128400 |
| 2021-07-29 | 25.73 | $26.63 | 339000 |
| 2021-07-28 | 25.71 | $25.24 | 141700 |
| 2021-07-27 | 25.83 | $24.77 | 102700 |
| 2021-07-26 | 26.01 | $25.14 | 119100 |
| 2021-07-23 | 26.18 | $24.93 | 100200 |
| 2021-07-22 | 26.38 | $24.83 | 85100 |
| 2021-07-21 | 26.61 | $25.83 | 118801 |
| 2021-07-20 | 26.77 | $25.41 | 259200 |
| 2021-07-19 | 26.97 | $25.03 | 209345 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
85.40
2026-07-15
Close Price
$81.69
Vol: 847700
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.00
Average
35.58
Maximum
95.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 85.40 | $81.69 | 847700 |
| 2026-07-14 | 86.30 | $82.76 | 482011 |
| 2026-07-13 | 87.11 | $81.77 | 456939 |
| 2026-07-10 | 88.27 | $85.06 | 216200 |
| 2026-07-09 | 88.93 | $85.26 | 359936 |
| 2026-07-08 | 89.64 | $81.80 | 499100 |
| 2026-07-07 | 91.19 | $81.01 | 652027 |
| 2026-07-06 | 93.15 | $85.57 | 421781 |
| 2026-07-02 | 94.44 | $86.13 | 535772 |
| 2026-07-01 | 95.80 | $95.01 | 415930 |
| 2026-06-30 | 95.50 | $98.67 | 702523 |
| 2026-06-29 | 94.34 | $95.16 | 611100 |
| 2026-06-26 | 93.72 | $92.05 | 1.8M |
| 2026-06-25 | 93.63 | $97.19 | 458357 |
| 2026-06-24 | 92.42 | $91.88 | 564847 |
| 2026-06-23 | 92.12 | $90.89 | 484156 |
| 2026-06-22 | 91.95 | $93.66 | 500342 |
| 2026-06-18 | 91.15 | $92.17 | 1.5M |
| 2026-06-17 | 90.52 | $91.05 | 583224 |
| 2026-06-16 | 90.00 | $89.16 | 368000 |
| 2026-06-15 | 89.77 | $91.31 | 373172 |
| 2026-06-12 | 89.03 | $89.93 | 380528 |
| 2026-06-11 | 88.45 | $88.99 | 590027 |
| 2026-06-10 | 87.94 | $82.86 | 502000 |
| 2026-06-09 | 88.64 | $86.72 | 582340 |
| 2026-06-08 | 88.60 | $86.13 | 284736 |
| 2026-06-05 | 88.67 | $83.92 | 279500 |
| 2026-06-04 | 89.18 | $88.53 | 259401 |
| 2026-06-03 | 88.78 | $88.24 | 404012 |
| 2026-06-02 | 88.35 | $88.14 | 359966 |
| 2026-06-01 | 87.85 | $85.03 | 406800 |
| 2026-05-29 | 87.89 | $84.46 | 418914 |
| 2026-05-28 | 88.02 | $84.55 | 442525 |
| 2026-05-27 | 88.13 | $86.02 | 342700 |
| 2026-05-26 | 87.92 | $89.01 | 634500 |
| 2026-05-22 | 87.00 | $85.12 | 328077 |
| 2026-05-21 | 86.73 | $82.44 | 469859 |
| 2026-05-20 | 86.94 | $83.45 | 364424 |
| 2026-05-19 | 86.93 | $81.31 | 287769 |
| 2026-05-18 | 87.34 | $82.79 | 421646 |
| 2026-05-15 | 87.45 | $84.94 | 393057 |
| 2026-05-14 | 87.09 | $87.03 | 336000 |
| 2026-05-13 | 86.18 | $86.07 | 538231 |
| 2026-05-12 | 85.29 | $83.38 | 492400 |
| 2026-05-11 | 84.77 | $86.51 | 290956 |
| 2026-05-08 | 83.46 | $85.51 | 245346 |
| 2026-05-07 | 82.11 | $83.78 | 498870 |
| 2026-05-06 | 80.85 | $86.60 | 418454 |
| 2026-05-05 | 78.76 | $84.56 | 492721 |
| 2026-05-04 | 76.72 | $82.97 | 954648 |
| 2026-05-01 | 74.65 | $84.50 | 889200 |
| 2026-04-30 | 71.90 | $82.05 | 1.0M |
| 2026-04-29 | 69.18 | $72.40 | 1.1M |
| 2026-04-28 | 68.04 | $68.81 | 637945 |
| 2026-04-27 | 67.45 | $69.26 | 387300 |
| 2026-04-24 | 66.66 | $69.52 | 339900 |
| 2026-04-23 | 65.65 | $67.60 | 278438 |
| 2026-04-22 | 64.88 | $65.88 | 210834 |
| 2026-04-21 | 64.32 | $66.17 | 349300 |
| 2026-04-20 | 63.60 | $65.73 | 298400 |
| 2026-04-17 | 62.83 | $65.05 | 289600 |
| 2026-04-16 | 62.08 | $63.30 | 450100 |
| 2026-04-15 | 61.56 | $62.30 | 225734 |
| 2026-04-14 | 61.15 | $63.82 | 224815 |
| 2026-04-13 | 60.34 | $64.88 | 273867 |
| 2026-04-10 | 59.17 | $63.00 | 230835 |
| 2026-04-09 | 58.20 | $62.19 | 468721 |
| 2026-04-08 | 57.24 | $60.51 | 328153 |
| 2026-04-07 | 56.47 | $57.03 | 346639 |
| 2026-04-06 | 56.32 | $55.85 | 186135 |
| 2026-04-02 | 56.38 | $56.57 | 234747 |
| 2026-04-01 | 56.30 | $57.29 | 253427 |
| 2026-03-31 | 56.05 | $56.06 | 371000 |
| 2026-03-30 | 56.02 | $53.53 | 256530 |
| 2026-03-27 | 56.52 | $55.61 | 241414 |
| 2026-03-26 | 56.66 | $56.25 | 338200 |
| 2026-03-25 | 56.68 | $59.03 | 373543 |
| 2026-03-24 | 56.12 | $59.50 | 518691 |
| 2026-03-23 | 55.36 | $57.04 | 384600 |
| 2026-03-20 | 55.01 | $54.03 | 1.5M |
| 2026-03-19 | 55.22 | $56.05 | 345917 |
| 2026-03-18 | 55.05 | $54.42 | 403200 |
| 2026-03-17 | 55.20 | $54.38 | 229225 |
| 2026-03-16 | 55.37 | $54.17 | 802500 |
| 2026-03-13 | 55.62 | $53.22 | 299329 |
| 2026-03-12 | 56.11 | $53.77 | 337403 |
| 2026-03-11 | 56.56 | $54.80 | 333800 |
| 2026-03-10 | 56.86 | $54.29 | 410943 |
| 2026-03-09 | 57.31 | $53.94 | 353149 |
| 2026-03-06 | 57.90 | $52.89 | 403800 |
| 2026-03-05 | 58.80 | $55.03 | 243700 |
| 2026-03-04 | 59.38 | $57.34 | 246900 |
| 2026-03-03 | 59.55 | $56.10 | 281507 |
| 2026-03-02 | 60.00 | $58.30 | 319646 |
| 2026-02-27 | 60.05 | $57.81 | 490900 |
| 2026-02-26 | 60.19 | $59.18 | 283044 |
| 2026-02-25 | 60.04 | $60.36 | 255936 |
| 2026-02-24 | 59.61 | $59.59 | 406600 |
| 2026-02-23 | 59.24 | $57.80 | 252423 |
| 2026-02-20 | 59.18 | $58.38 | 304500 |
| 2026-02-19 | 58.97 | $57.33 | 296600 |
| 2026-02-18 | 58.92 | $57.33 | 238603 |
| 2026-02-17 | 58.85 | $58.06 | 173541 |
| 2026-02-13 | 58.59 | $59.23 | 296500 |
| 2026-02-12 | 58.02 | $58.40 | 310541 |
| 2026-02-11 | 57.52 | $58.93 | 322642 |
| 2026-02-10 | 56.80 | $58.27 | 303800 |
| 2026-02-09 | 56.08 | $58.81 | 443120 |
| 2026-02-06 | 55.11 | $58.30 | 295230 |
| 2026-02-05 | 54.08 | $56.01 | 261633 |
| 2026-02-04 | 53.34 | $55.98 | 649400 |
| 2026-02-03 | 52.48 | $56.02 | 562000 |
| 2026-02-02 | 51.46 | $53.88 | 311500 |
| 2026-01-30 | 50.72 | $52.14 | 425600 |
| 2026-01-29 | 50.21 | $51.82 | 251949 |
| 2026-01-28 | 49.68 | $49.78 | 369949 |
| 2026-01-27 | 49.48 | $49.00 | 149245 |
| 2026-01-26 | 49.41 | $49.28 | 195122 |
| 2026-01-23 | 49.26 | $49.24 | 195800 |
| 2026-01-22 | 49.08 | $51.04 | 293500 |
| 2026-01-21 | 48.49 | $51.56 | 255200 |
| 2026-01-20 | 47.68 | $49.54 | 226900 |
| 2026-01-16 | 47.16 | $49.49 | 235800 |
| 2026-01-15 | 46.57 | $49.53 | 209400 |
| 2026-01-14 | 45.86 | $48.03 | 162216 |
| 2026-01-13 | 45.36 | $47.63 | 209600 |
| 2026-01-12 | 44.86 | $45.98 | 222621 |
| 2026-01-09 | 44.62 | $45.05 | 161310 |
| 2026-01-08 | 44.55 | $44.48 | 179044 |
| 2026-01-07 | 44.58 | $44.60 | 181602 |
| 2026-01-06 | 44.60 | $45.33 | 165517 |
| 2026-01-05 | 44.46 | $44.25 | 222047 |
| 2026-01-02 | 44.54 | $43.90 | 199119 |
| 2025-12-31 | 44.70 | $42.76 | 211600 |
| 2025-12-30 | 45.12 | $43.64 | 174245 |
| 2025-12-29 | 45.43 | $44.46 | 161732 |
| 2025-12-26 | 45.61 | $44.77 | 143817 |
| 2025-12-24 | 45.76 | $44.88 | 193941 |
| 2025-12-23 | 45.90 | $44.68 | 214125 |
| 2025-12-22 | 46.11 | $44.60 | 422823 |
| 2025-12-19 | 46.37 | $44.52 | 1.5M |
| 2025-12-18 | 46.68 | $43.94 | 414400 |
| 2025-12-17 | 47.15 | $44.18 | 405066 |
| 2025-12-16 | 47.65 | $45.60 | 525225 |
| 2025-12-15 | 47.91 | $47.20 | 353223 |
| 2025-12-12 | 47.88 | $47.66 | 294000 |
| 2025-12-11 | 47.73 | $49.16 | 327000 |
| 2025-12-10 | 47.23 | $49.17 | 259200 |
| 2025-12-09 | 46.64 | $47.38 | 190435 |
| 2025-12-08 | 46.32 | $47.13 | 297946 |
| 2025-12-05 | 46.00 | $46.96 | 236400 |
| 2025-12-04 | 45.66 | $46.80 | 186936 |
| 2025-12-03 | 45.29 | $46.52 | 183727 |
| 2025-12-02 | 44.91 | $45.66 | 187700 |
| 2025-12-01 | 44.65 | $44.98 | 337300 |
| 2025-11-28 | 44.48 | $44.93 | 134200 |
| 2025-11-26 | 44.29 | $44.91 | 408700 |
| 2025-11-25 | 44.07 | $44.71 | 310502 |
| 2025-11-24 | 43.86 | $44.13 | 322000 |
| 2025-11-21 | 43.72 | $42.66 | 344300 |
| 2025-11-20 | 43.88 | $42.15 | 401200 |
| 2025-11-19 | 44.16 | $42.92 | 169227 |
| 2025-11-18 | 44.31 | $42.50 | 207803 |
| 2025-11-17 | 44.58 | $42.60 | 215544 |
| 2025-11-14 | 44.86 | $43.35 | 246013 |
| 2025-11-13 | 45.02 | $43.20 | 413630 |
| 2025-11-12 | 45.23 | $45.24 | 304600 |
| 2025-11-11 | 45.03 | $45.05 | 250328 |
| 2025-11-10 | 44.83 | $45.03 | 255100 |
| 2025-11-07 | 44.60 | $44.12 | 269141 |
| 2025-11-06 | 44.51 | $45.37 | 544400 |
| 2025-11-05 | 44.13 | $46.70 | 445600 |
| 2025-11-04 | 43.40 | $43.00 | 336100 |
| 2025-11-03 | 43.32 | $44.00 | 442243 |
| 2025-10-31 | 43.01 | $43.82 | 343804 |
| 2025-10-30 | 42.69 | $43.55 | 457600 |
| 2025-10-29 | 42.36 | $43.78 | 443836 |
| 2025-10-28 | 41.92 | $42.72 | 197100 |
| 2025-10-27 | 41.63 | $42.29 | 209600 |
| 2025-10-24 | 41.38 | $42.44 | 111300 |
| 2025-10-23 | 41.05 | $42.65 | 225817 |
| 2025-10-22 | 40.62 | $42.11 | 298123 |
| 2025-10-21 | 40.23 | $42.39 | 289500 |
| 2025-10-20 | 39.71 | $42.77 | 225500 |
| 2025-10-17 | 39.03 | $41.92 | 422778 |
| 2025-10-16 | 38.42 | $41.35 | 348772 |
| 2025-10-15 | 37.84 | $40.00 | 277900 |
| 2025-10-14 | 37.44 | $37.77 | 154700 |
| 2025-10-13 | 37.46 | $37.02 | 165431 |
| 2025-10-10 | 37.64 | $35.97 | 174326 |
| 2025-10-09 | 38.08 | $37.55 | 164352 |
| 2025-10-08 | 38.25 | $38.12 | 132329 |
| 2025-10-07 | 38.34 | $37.36 | 149910 |
| 2025-10-06 | 38.61 | $38.59 | 175000 |
| 2025-10-03 | 38.66 | $38.14 | 191819 |
| 2025-10-02 | 38.82 | $38.56 | 172400 |
| 2025-10-01 | 38.92 | $38.20 | 198500 |
| 2025-09-30 | 39.11 | $38.55 | 182022 |
| 2025-09-29 | 39.25 | $38.04 | 219434 |
| 2025-09-26 | 39.54 | $38.64 | 167400 |
| 2025-09-25 | 39.74 | $38.41 | 223700 |
| 2025-09-24 | 40.02 | $39.58 | 150500 |
| 2025-09-23 | 40.10 | $40.05 | 265218 |
| 2025-09-22 | 40.09 | $40.26 | 224835 |
| 2025-09-19 | 40.03 | $40.13 | 2.0M |
| 2025-09-18 | 40.00 | $40.79 | 266700 |
| 2025-09-17 | 39.81 | $39.29 | 262900 |
| 2025-09-16 | 39.92 | $39.69 | 236200 |
| 2025-09-15 | 39.95 | $39.68 | 265630 |
| 2025-09-12 | 40.00 | $39.19 | 172416 |
| 2025-09-11 | 40.15 | $40.11 | 196300 |
| 2025-09-10 | 40.13 | $39.92 | 173300 |
| 2025-09-09 | 40.15 | $39.02 | 183322 |
| 2025-09-08 | 40.35 | $40.08 | 237400 |
| 2025-09-05 | 40.37 | $40.38 | 164242 |
| 2025-09-04 | 40.32 | $40.25 | 206300 |
| 2025-09-03 | 40.29 | $39.16 | 207226 |
| 2025-09-02 | 40.48 | $40.16 | 225500 |
| 2025-08-29 | 40.49 | $40.59 | 158800 |
| 2025-08-28 | 40.41 | $41.46 | 180900 |
| 2025-08-27 | 40.13 | $41.17 | 153930 |
| 2025-08-26 | 39.86 | $40.95 | 257700 |
| 2025-08-25 | 39.59 | $40.88 | 249114 |
| 2025-08-22 | 39.30 | $40.68 | 203142 |
| 2025-08-21 | 39.00 | $38.40 | 195336 |
| 2025-08-20 | 39.12 | $38.24 | 151203 |
| 2025-08-19 | 39.31 | $39.01 | 248113 |
| 2025-08-18 | 39.36 | $39.63 | 227000 |
| 2025-08-15 | 39.29 | $39.04 | 204100 |
| 2025-08-14 | 39.33 | $39.89 | 294620 |
| 2025-08-13 | 39.19 | $40.56 | 512000 |
| 2025-08-12 | 38.89 | $39.68 | 315400 |
| 2025-08-11 | 38.73 | $37.90 | 334200 |
| 2025-08-08 | 38.92 | $38.42 | 301900 |
| 2025-08-07 | 39.04 | $38.32 | 343000 |
| 2025-08-06 | 39.19 | $38.65 | 375047 |
| 2025-08-05 | 39.29 | $39.11 | 334013 |
| 2025-08-04 | 39.32 | $39.60 | 316214 |
| 2025-08-01 | 39.24 | $37.71 | 415400 |
| 2025-07-31 | 39.55 | $38.50 | 816240 |
| 2025-07-30 | 39.74 | $39.26 | 270000 |
| 2025-07-29 | 39.80 | $40.19 | 243200 |
| 2025-07-28 | 39.67 | $39.13 | 184100 |
| 2025-07-25 | 39.74 | $38.91 | 157000 |
| 2025-07-24 | 39.87 | $38.57 | 272020 |
| 2025-07-23 | 40.09 | $40.44 | 179362 |
| 2025-07-22 | 39.94 | $39.59 | 211459 |
| 2025-07-21 | 39.95 | $39.84 | 180300 |
| 2025-07-18 | 39.90 | $39.41 | 179546 |
| 2025-07-17 | 39.93 | $39.88 | 267600 |
| 2025-07-16 | 39.86 | $39.18 | 216000 |
| 2025-07-15 | 39.92 | $38.86 | 213400 |
| 2025-07-14 | 40.06 | $39.57 | 144649 |
| 2025-07-11 | 40.06 | $39.77 | 176000 |
| 2025-07-10 | 40.02 | $40.36 | 157819 |
| 2025-07-09 | 39.84 | $40.15 | 108100 |
| 2025-07-08 | 39.67 | $39.96 | 201227 |
| 2025-07-07 | 39.51 | $39.62 | 180100 |
| 2025-07-03 | 39.39 | $40.32 | 161400 |
| 2025-07-02 | 39.10 | $40.02 | 220800 |
| 2025-07-01 | 38.82 | $38.77 | 263667 |
| 2025-06-30 | 38.75 | $38.83 | 292422 |
| 2025-06-27 | 38.66 | $39.28 | 377800 |
| 2025-06-26 | 38.46 | $39.36 | 196613 |
| 2025-06-25 | 38.20 | $38.63 | 332937 |
| 2025-06-24 | 38.05 | $38.63 | 264500 |
| 2025-06-23 | 37.88 | $37.63 | 310000 |
| 2025-06-20 | 37.88 | $37.13 | 1.1M |
| 2025-06-18 | 37.99 | $37.71 | 288906 |
| 2025-06-17 | 37.99 | $38.03 | 229548 |
| 2025-06-16 | 37.92 | $38.16 | 204200 |
| 2025-06-13 | 37.81 | $37.33 | 316815 |
| 2025-06-12 | 37.85 | $38.16 | 178938 |
| 2025-06-11 | 37.73 | $38.27 | 205900 |
| 2025-06-10 | 37.55 | $38.36 | 196800 |
| 2025-06-09 | 37.33 | $38.26 | 246700 |
| 2025-06-06 | 37.09 | $37.83 | 127138 |
| 2025-06-05 | 36.90 | $37.42 | 233408 |
| 2025-06-04 | 36.77 | $37.13 | 180903 |
| 2025-06-03 | 36.67 | $37.56 | 215608 |
| 2025-06-02 | 36.46 | $36.45 | 184900 |
| 2025-05-30 | 36.46 | $36.52 | 236416 |
| 2025-05-29 | 36.44 | $36.58 | 186536 |
| 2025-05-28 | 36.41 | $36.47 | 162500 |
| 2025-05-27 | 36.39 | $36.91 | 236494 |
| 2025-05-23 | 36.28 | $35.83 | 177300 |
| 2025-05-22 | 36.37 | $36.27 | 173249 |
| 2025-05-21 | 36.39 | $36.39 | 189300 |
| 2025-05-20 | 36.39 | $37.12 | 193200 |
| 2025-05-19 | 36.23 | $37.02 | 264917 |
| 2025-05-16 | 36.07 | $37.47 | 202311 |
| 2025-05-15 | 35.78 | $37.14 | 272142 |
| 2025-05-14 | 35.53 | $37.30 | 266343 |
| 2025-05-13 | 35.20 | $37.16 | 185325 |
| 2025-05-12 | 34.85 | $36.54 | 294300 |
| 2025-05-09 | 34.58 | $34.99 | 276821 |
| 2025-05-08 | 34.59 | $34.81 | 291642 |
| 2025-05-07 | 34.66 | $34.66 | 248117 |
| 2025-05-06 | 34.77 | $34.43 | 273200 |
| 2025-05-05 | 34.95 | $34.70 | 446344 |
| 2025-05-02 | 35.11 | $34.86 | 363921 |
| 2025-05-01 | 35.26 | $33.67 | 476018 |
| 2025-04-30 | 35.70 | $32.53 | 875900 |
| 2025-04-29 | 36.45 | $38.27 | 282931 |
| 2025-04-28 | 36.11 | $38.11 | 284700 |
| 2025-04-25 | 35.76 | $38.23 | 210305 |
| 2025-04-24 | 35.34 | $37.69 | 267700 |
| 2025-04-23 | 34.96 | $36.76 | 358700 |
| 2025-04-22 | 34.72 | $35.65 | 254506 |
| 2025-04-21 | 34.69 | $34.76 | 218500 |
| 2025-04-17 | 34.85 | $35.86 | 321507 |
| 2025-04-16 | 34.82 | $35.43 | 348316 |
| 2025-04-15 | 34.87 | $35.86 | 261200 |
| 2025-04-14 | 34.86 | $35.66 | 256000 |
| 2025-04-11 | 34.89 | $35.23 | 246900 |
| 2025-04-10 | 35.04 | $34.91 | 306600 |
| 2025-04-09 | 35.28 | $36.41 | 518714 |
| 2025-04-08 | 35.26 | $32.94 | 491100 |
| 2025-04-07 | 35.98 | $33.38 | 651833 |
| 2025-04-04 | 36.72 | $32.66 | 453900 |
| 2025-04-03 | 37.75 | $33.79 | 449300 |
| 2025-04-02 | 38.72 | $38.38 | 239600 |
| 2025-04-01 | 38.87 | $37.87 | 322900 |
| 2025-03-31 | 39.16 | $38.03 | 299645 |
| 2025-03-28 | 39.47 | $38.85 | 355330 |
| 2025-03-27 | 39.66 | $39.72 | 298545 |
| 2025-03-26 | 39.70 | $39.84 | 244827 |
| 2025-03-25 | 39.72 | $40.63 | 318414 |
| 2025-03-24 | 39.58 | $41.31 | 504921 |
| 2025-03-21 | 39.28 | $40.10 | 4.4M |
| 2025-03-20 | 39.19 | $40.98 | 361600 |
| 2025-03-19 | 38.90 | $41.11 | 324900 |
| 2025-03-18 | 38.55 | $40.00 | 451900 |
| 2025-03-17 | 38.38 | $40.69 | 788808 |
| 2025-03-14 | 38.04 | $39.30 | 355234 |
| 2025-03-13 | 37.96 | $38.21 | 296500 |
| 2025-03-12 | 38.09 | $38.59 | 347738 |
| 2025-03-11 | 38.18 | $39.09 | 748900 |
| 2025-03-10 | 38.19 | $38.18 | 402108 |
| 2025-03-07 | 38.40 | $38.21 | 266700 |
| 2025-03-06 | 38.65 | $38.37 | 379100 |
| 2025-03-05 | 38.92 | $39.16 | 639846 |
| 2025-03-04 | 39.07 | $38.26 | 626209 |
| 2025-03-03 | 39.45 | $37.74 | 402717 |
| 2025-02-28 | 40.00 | $39.96 | 842704 |
| 2025-02-27 | 40.19 | $39.60 | 502900 |
| 2025-02-26 | 40.49 | $40.39 | 288709 |
| 2025-02-25 | 40.69 | $40.00 | 351623 |
| 2025-02-24 | 41.00 | $40.32 | 238540 |
| 2025-02-21 | 41.31 | $41.13 | 289000 |
| 2025-02-20 | 41.50 | $42.21 | 224105 |
| 2025-02-19 | 41.50 | $42.61 | 315100 |
| 2025-02-18 | 41.43 | $42.08 | 238900 |
| 2025-02-14 | 41.47 | $41.60 | 142100 |
| 2025-02-13 | 41.62 | $41.74 | 177900 |
| 2025-02-12 | 41.78 | $41.60 | 278004 |
| 2025-02-11 | 42.00 | $42.15 | 236741 |
| 2025-02-10 | 42.15 | $41.92 | 292900 |
| 2025-02-07 | 42.39 | $41.72 | 217748 |
| 2025-02-06 | 42.71 | $42.04 | 214901 |
| 2025-02-05 | 43.02 | $42.20 | 259700 |
| 2025-02-04 | 43.36 | $41.90 | 268000 |
| 2025-02-03 | 43.82 | $41.14 | 271920 |
| 2025-01-31 | 44.53 | $42.66 | 523400 |
| 2025-01-30 | 45.03 | $42.51 | 621030 |
| 2025-01-29 | 45.66 | $43.64 | 294013 |
| 2025-01-28 | 46.14 | $43.90 | 302549 |
| 2025-01-27 | 46.65 | $43.36 | 317600 |
| 2025-01-24 | 47.36 | $46.91 | 215700 |
| 2025-01-23 | 47.43 | $47.14 | 251125 |
| 2025-01-22 | 47.47 | $48.86 | 236200 |
| 2025-01-21 | 47.15 | $48.97 | 198200 |
| 2025-01-17 | 46.75 | $48.08 | 200500 |
| 2025-01-16 | 46.47 | $47.71 | 233815 |
| 2025-01-15 | 46.23 | $47.84 | 167300 |
| 2025-01-14 | 45.93 | $47.00 | 171500 |
| 2025-01-13 | 45.76 | $45.63 | 194500 |
| 2025-01-10 | 45.85 | $45.38 | 225600 |
| 2025-01-08 | 46.01 | $46.13 | 152400 |
| 2025-01-07 | 46.04 | $46.19 | 201443 |
| 2025-01-06 | 46.06 | $46.32 | 205042 |
| 2025-01-03 | 46.07 | $46.18 | 151400 |
| 2025-01-02 | 46.11 | $45.32 | 125521 |
| 2024-12-31 | 46.34 | $45.40 | 134545 |
| 2024-12-30 | 46.60 | $45.66 | 137500 |
| 2024-12-27 | 46.84 | $46.06 | 107118 |
| 2024-12-26 | 47.04 | $47.18 | 142200 |
| 2024-12-24 | 47.03 | $46.85 | 90127 |
| 2024-12-23 | 47.10 | $46.34 | 306239 |
| 2024-12-20 | 47.29 | $45.21 | 1.6M |
| 2024-12-19 | 47.74 | $45.93 | 211500 |
| 2024-12-18 | 48.12 | $45.97 | 284200 |
| 2024-12-17 | 48.54 | $47.51 | 226004 |
| 2024-12-16 | 48.71 | $48.61 | 184111 |
| 2024-12-13 | 48.67 | $48.33 | 234057 |
| 2024-12-12 | 48.68 | $48.57 | 201604 |
| 2024-12-11 | 48.63 | $48.65 | 291533 |
| 2024-12-10 | 48.56 | $47.47 | 178448 |
| 2024-12-09 | 48.73 | $47.59 | 142900 |
| 2024-12-06 | 48.89 | $47.62 | 239100 |
| 2024-12-05 | 49.06 | $48.40 | 219000 |
| 2024-12-04 | 49.10 | $48.79 | 175100 |
| 2024-12-03 | 49.05 | $48.95 | 223844 |
| 2024-12-02 | 48.95 | $49.48 | 243600 |
| 2024-11-29 | 48.73 | $48.49 | 97217 |
| 2024-11-27 | 48.66 | $48.05 | 134000 |
| 2024-11-26 | 48.68 | $48.28 | 202243 |
| 2024-11-25 | 48.64 | $48.47 | 431600 |
| 2024-11-22 | 48.55 | $48.17 | 217600 |
| 2024-11-21 | 48.51 | $47.65 | 275900 |
| 2024-11-20 | 48.56 | $47.04 | 239349 |
| 2024-11-19 | 48.73 | $47.32 | 138200 |
| 2024-11-18 | 48.87 | $46.85 | 210711 |
| 2024-11-15 | 49.13 | $47.06 | 203900 |
| 2024-11-14 | 49.36 | $47.87 | 230018 |
| 2024-11-13 | 49.46 | $48.46 | 191621 |
| 2024-11-12 | 49.43 | $49.85 | 228498 |
| 2024-11-11 | 49.10 | $51.27 | 171100 |
| 2024-11-08 | 48.40 | $51.83 | 349939 |
| 2024-11-07 | 47.46 | $51.42 | 382500 |
| 2024-11-06 | 46.45 | $51.41 | 433200 |
| 2024-11-05 | 45.27 | $46.53 | 405913 |
| 2024-11-04 | 44.92 | $45.16 | 253500 |
| 2024-11-01 | 44.80 | $45.92 | 346700 |
| 2024-10-31 | 44.50 | $43.30 | 380144 |
| 2024-10-30 | 44.71 | $45.42 | 258300 |
| 2024-10-29 | 44.49 | $45.25 | 159200 |
| 2024-10-28 | 44.27 | $45.17 | 181704 |
| 2024-10-25 | 44.03 | $44.51 | 268800 |
| 2024-10-24 | 43.89 | $44.26 | 202533 |
| 2024-10-23 | 43.78 | $42.95 | 148539 |
| 2024-10-22 | 43.93 | $42.81 | 335000 |
| 2024-10-21 | 44.13 | $42.69 | 308600 |
| 2024-10-18 | 44.38 | $44.41 | 262642 |
| 2024-10-17 | 44.30 | $44.99 | 246900 |
| 2024-10-16 | 44.09 | $44.06 | 280704 |
| 2024-10-15 | 44.04 | $43.59 | 319515 |
| 2024-10-14 | 44.07 | $44.31 | 163400 |
| 2024-10-11 | 43.96 | $44.47 | 147400 |
| 2024-10-10 | 43.79 | $43.20 | 155600 |
| 2024-10-09 | 43.86 | $43.68 | 222219 |
| 2024-10-08 | 43.83 | $43.13 | 183803 |
| 2024-10-07 | 43.92 | $43.69 | 250517 |
| 2024-10-04 | 43.89 | $43.73 | 154900 |
| 2024-10-03 | 43.85 | $42.76 | 147014 |
| 2024-10-02 | 44.00 | $43.21 | 165430 |
| 2024-10-01 | 44.08 | $43.05 | 179104 |
| 2024-09-30 | 44.20 | $44.32 | 182700 |
| 2024-09-27 | 44.06 | $44.78 | 143217 |
| 2024-09-26 | 43.80 | $45.11 | 186962 |
| 2024-09-25 | 43.43 | $43.62 | 208300 |
| 2024-09-24 | 43.30 | $44.47 | 166200 |
| 2024-09-23 | 42.97 | $43.98 | 285416 |
| 2024-09-20 | 42.69 | $43.98 | 1.1M |
| 2024-09-19 | 42.36 | $44.53 | 286339 |
| 2024-09-18 | 41.85 | $43.56 | 196728 |
| 2024-09-17 | 41.47 | $43.12 | 425600 |
| 2024-09-16 | 41.13 | $42.22 | 183000 |
| 2024-09-13 | 40.91 | $42.32 | 251000 |
| 2024-09-12 | 40.64 | $41.03 | 267600 |
| 2024-09-11 | 40.61 | $40.37 | 223300 |
| 2024-09-10 | 40.71 | $40.00 | 234506 |
| 2024-09-09 | 40.90 | $38.97 | 241217 |
| 2024-09-06 | 41.35 | $39.23 | 218400 |
| 2024-09-05 | 41.81 | $40.79 | 194008 |
| 2024-09-04 | 42.01 | $41.08 | 171644 |
| 2024-09-03 | 42.19 | $40.78 | 333600 |
| 2024-08-30 | 42.46 | $42.51 | 292900 |
| 2024-08-29 | 42.41 | $42.61 | 159427 |
| 2024-08-28 | 42.32 | $42.27 | 205518 |
| 2024-08-27 | 42.29 | $42.43 | 120900 |
| 2024-08-26 | 42.22 | $42.38 | 169010 |
| 2024-08-23 | 42.15 | $42.74 | 214060 |
| 2024-08-22 | 41.98 | $41.37 | 143800 |
| 2024-08-21 | 42.08 | $42.17 | 212747 |
| 2024-08-20 | 42.02 | $41.44 | 137208 |
| 2024-08-19 | 42.11 | $42.93 | 141041 |
| 2024-08-16 | 41.89 | $42.35 | 221614 |
| 2024-08-15 | 41.76 | $42.66 | 186200 |
| 2024-08-14 | 41.54 | $41.02 | 134544 |
| 2024-08-13 | 41.63 | $41.64 | 134219 |
| 2024-08-12 | 41.60 | $40.78 | 208600 |
| 2024-08-09 | 41.75 | $41.30 | 184942 |
| 2024-08-08 | 41.81 | $41.55 | 250844 |
| 2024-08-07 | 41.82 | $40.09 | 286207 |
| 2024-08-06 | 42.14 | $40.33 | 316028 |
| 2024-08-05 | 42.46 | $39.74 | 358849 |
| 2024-08-02 | 42.96 | $41.48 | 351144 |
| 2024-08-01 | 43.15 | $43.66 | 531700 |
| 2024-07-31 | 42.92 | $47.87 | 828631 |
| 2024-07-30 | 41.75 | $40.69 | 417011 |
| 2024-07-29 | 41.91 | $42.30 | 275849 |
| 2024-07-26 | 41.75 | $42.46 | 237033 |
| 2024-07-25 | 41.52 | $41.93 | 263422 |
| 2024-07-24 | 41.37 | $41.27 | 211067 |
| 2024-07-23 | 41.32 | $42.08 | 229200 |
| 2024-07-22 | 41.10 | $41.65 | 249250 |
| 2024-07-19 | 40.93 | $40.76 | 213800 |
| 2024-07-18 | 40.92 | $41.45 | 251812 |
| 2024-07-17 | 40.75 | $41.86 | 309000 |
| 2024-07-16 | 40.47 | $43.30 | 330032 |
| 2024-07-15 | 39.84 | $41.12 | 303776 |
| 2024-07-12 | 39.57 | $40.28 | 247945 |
| 2024-07-11 | 39.44 | $40.04 | 262500 |
| 2024-07-10 | 39.33 | $39.38 | 189304 |
| 2024-07-09 | 39.35 | $38.68 | 347944 |
| 2024-07-08 | 39.51 | $39.30 | 172617 |
| 2024-07-05 | 39.58 | $38.83 | 213423 |
| 2024-07-03 | 39.75 | $39.79 | 138301 |
| 2024-07-02 | 39.75 | $39.33 | 448907 |
| 2024-07-01 | 39.85 | $39.18 | 274068 |
| 2024-06-28 | 40.00 | $39.46 | 667540 |
| 2024-06-27 | 40.11 | $38.95 | 305282 |
| 2024-06-26 | 40.35 | $39.16 | 519619 |
| 2024-06-25 | 40.57 | $39.26 | 358509 |
| 2024-06-24 | 40.81 | $38.78 | 497500 |
| 2024-06-21 | 41.19 | $39.96 | 4.5M |
| 2024-06-20 | 41.38 | $39.50 | 805211 |
| 2024-06-18 | 41.69 | $39.94 | 372200 |
| 2024-06-17 | 41.96 | $40.18 | 411400 |
| 2024-06-14 | 42.20 | $39.85 | 302700 |
| 2024-06-13 | 42.55 | $41.10 | 292200 |
| 2024-06-12 | 42.69 | $41.25 | 262469 |
| 2024-06-11 | 42.80 | $40.51 | 231700 |
| 2024-06-10 | 43.08 | $40.80 | 305800 |
| 2024-06-07 | 43.33 | $40.50 | 229300 |
| 2024-06-06 | 43.68 | $41.10 | 244600 |
| 2024-06-05 | 43.93 | $41.78 | 306524 |
| 2024-06-04 | 44.07 | $41.35 | 427811 |
| 2024-06-03 | 44.31 | $42.06 | 506300 |
| 2024-05-31 | 44.41 | $43.07 | 516900 |
| 2024-05-30 | 44.30 | $44.58 | 264842 |
| 2024-05-29 | 43.83 | $43.13 | 302912 |
| 2024-05-28 | 43.58 | $43.45 | 360032 |
| 2024-05-24 | 43.19 | $43.49 | 231640 |
| 2024-05-23 | 42.71 | $43.03 | 280200 |
| 2024-05-22 | 42.24 | $42.46 | 251700 |
| 2024-05-21 | 41.78 | $42.11 | 226436 |
| 2024-05-20 | 41.31 | $41.96 | 319500 |
| 2024-05-17 | 40.77 | $41.19 | 251908 |
| 2024-05-16 | 40.29 | $40.79 | 251912 |
| 2024-05-15 | 39.79 | $41.01 | 352400 |
| 2024-05-14 | 39.16 | $41.09 | 231834 |
| 2024-05-13 | 38.38 | $40.08 | 284043 |
| 2024-05-10 | 37.67 | $40.16 | 234300 |
| 2024-05-09 | 36.82 | $39.82 | 274000 |
| 2024-05-08 | 35.88 | $40.04 | 382100 |
| 2024-05-07 | 34.74 | $39.14 | 424800 |
| 2024-05-06 | 33.59 | $38.07 | 657563 |
| 2024-05-03 | 32.47 | $36.43 | 523448 |
| 2024-05-02 | 31.51 | $35.76 | 750900 |
| 2024-05-01 | 30.53 | $30.29 | 280755 |
| 2024-04-30 | 30.55 | $30.21 | 471400 |
| 2024-04-29 | 30.59 | $31.49 | 423000 |
| 2024-04-26 | 30.36 | $31.36 | 311246 |
| 2024-04-25 | 30.12 | $30.30 | 185700 |
| 2024-04-24 | 30.06 | $30.59 | 262105 |
| 2024-04-23 | 29.93 | $30.55 | 255600 |
| 2024-04-22 | 29.79 | $30.08 | 201906 |
| 2024-04-19 | 29.72 | $29.63 | 369500 |
| 2024-04-18 | 29.74 | $29.86 | 272300 |
| 2024-04-17 | 29.72 | $30.04 | 304400 |
| 2024-04-16 | 29.65 | $29.92 | 290453 |
| 2024-04-15 | 29.59 | $29.50 | 405237 |
| 2024-04-12 | 29.62 | $29.50 | 344422 |
| 2024-04-11 | 29.65 | $29.50 | 194502 |
| 2024-04-10 | 29.68 | $28.85 | 184000 |
| 2024-04-09 | 29.86 | $29.83 | 108300 |
| 2024-04-08 | 29.86 | $29.91 | 99933 |
| 2024-04-05 | 29.84 | $29.94 | 146100 |
| 2024-04-04 | 29.81 | $29.85 | 352706 |
| 2024-04-03 | 29.80 | $30.20 | 157900 |
| 2024-04-02 | 29.71 | $29.80 | 701353 |
| 2024-04-01 | 29.69 | $29.58 | 207039 |
| 2024-03-28 | 29.71 | $30.01 | 276900 |
| 2024-03-27 | 29.64 | $30.19 | 470340 |
| 2024-03-26 | 29.53 | $29.28 | 279330 |
| 2024-03-25 | 29.59 | $29.13 | 254740 |
| 2024-03-22 | 29.70 | $29.00 | 238000 |
| 2024-03-21 | 29.84 | $29.25 | 448118 |
| 2024-03-20 | 29.96 | $28.60 | 558562 |
| 2024-03-19 | 30.23 | $29.22 | 179300 |
| 2024-03-18 | 30.41 | $29.11 | 217937 |
| 2024-03-15 | 30.65 | $29.73 | 2.4M |
| 2024-03-14 | 30.79 | $29.77 | 386800 |
| 2024-03-13 | 30.94 | $30.46 | 366949 |
| 2024-03-12 | 30.96 | $30.41 | 314237 |
| 2024-03-11 | 30.99 | $30.10 | 374600 |
| 2024-03-08 | 31.09 | $31.12 | 276300 |
| 2024-03-07 | 30.99 | $31.06 | 201200 |
| 2024-03-06 | 30.88 | $30.65 | 263841 |
| 2024-03-05 | 30.83 | $30.62 | 156804 |
| 2024-03-04 | 30.78 | $30.81 | 253027 |
| 2024-03-01 | 30.67 | $31.25 | 314600 |
| 2024-02-29 | 30.44 | $30.71 | 360557 |
| 2024-02-28 | 30.29 | $29.97 | 206927 |
| 2024-02-27 | 30.27 | $30.32 | 239848 |
| 2024-02-26 | 30.16 | $29.97 | 197200 |
| 2024-02-23 | 30.11 | $29.73 | 147265 |
| 2024-02-22 | 30.09 | $29.62 | 182900 |
| 2024-02-21 | 30.09 | $29.67 | 256642 |
| 2024-02-20 | 30.08 | $29.22 | 233000 |
| 2024-02-16 | 30.14 | $30.35 | 260200 |
| 2024-02-15 | 29.98 | $30.55 | 246900 |
| 2024-02-14 | 29.74 | $29.91 | 252600 |
| 2024-02-13 | 29.59 | $28.99 | 327621 |
| 2024-02-12 | 29.61 | $30.69 | 214012 |
| 2024-02-09 | 29.27 | $30.13 | 274417 |
| 2024-02-08 | 28.98 | $29.51 | 263400 |
| 2024-02-07 | 28.78 | $28.69 | 203644 |
| 2024-02-06 | 28.70 | $29.34 | 273509 |
| 2024-02-05 | 28.48 | $30.17 | 327018 |
| 2024-02-02 | 28.04 | $30.33 | 474500 |
| 2024-02-01 | 27.49 | $29.60 | 582000 |
| 2024-01-31 | 27.01 | $27.12 | 295700 |
| 2024-01-30 | 26.97 | $27.67 | 239029 |
| 2024-01-29 | 26.81 | $26.77 | 139147 |
| 2024-01-26 | 26.81 | $26.95 | 190800 |
| 2024-01-25 | 26.77 | $27.13 | 231718 |
| 2024-01-24 | 26.69 | $27.01 | 170100 |
| 2024-01-23 | 26.63 | $26.98 | 418765 |
| 2024-01-22 | 26.55 | $26.60 | 218300 |
| 2024-01-19 | 26.55 | $25.83 | 169925 |
| 2024-01-18 | 26.71 | $25.81 | 127000 |
| 2024-01-17 | 26.89 | $25.57 | 165500 |
| 2024-01-16 | 27.16 | $26.46 | 170100 |
| 2024-01-12 | 27.28 | $26.75 | 96410 |
| 2024-01-11 | 27.36 | $26.83 | 133146 |
| 2024-01-10 | 27.43 | $26.84 | 224001 |
| 2024-01-09 | 27.51 | $26.85 | 155500 |
| 2024-01-08 | 27.59 | $26.96 | 151600 |
| 2024-01-05 | 27.67 | $26.67 | 176000 |
| 2024-01-04 | 27.81 | $26.60 | 180133 |
| 2024-01-03 | 27.99 | $26.85 | 223900 |
| 2024-01-02 | 28.14 | $27.28 | 290300 |
| 2023-12-29 | 28.21 | $27.64 | 170100 |
| 2023-12-28 | 28.22 | $28.06 | 115600 |
| 2023-12-27 | 28.13 | $28.31 | 218800 |
| 2023-12-26 | 27.97 | $28.47 | 132621 |
| 2023-12-22 | 27.75 | $28.24 | 94700 |
| 2023-12-21 | 27.53 | $27.94 | 106600 |
| 2023-12-20 | 27.34 | $27.68 | 176500 |
| 2023-12-19 | 27.16 | $28.11 | 156400 |
| 2023-12-18 | 26.86 | $27.56 | 375534 |
| 2023-12-15 | 26.63 | $27.88 | 635415 |
| 2023-12-14 | 26.28 | $27.59 | 174400 |
| 2023-12-13 | 25.94 | $26.54 | 161015 |
| 2023-12-12 | 25.76 | $26.03 | 120200 |
| 2023-12-11 | 25.65 | $26.10 | 136315 |
| 2023-12-08 | 25.51 | $25.65 | 84901 |
| 2023-12-07 | 25.44 | $25.54 | 142155 |
| 2023-12-06 | 25.39 | $25.09 | 102300 |
| 2023-12-05 | 25.41 | $25.39 | 119821 |
| 2023-12-04 | 25.38 | $25.66 | 108914 |
| 2023-12-01 | 25.28 | $25.29 | 109104 |
| 2023-11-30 | 25.24 | $24.95 | 136637 |
| 2023-11-29 | 25.26 | $24.98 | 142400 |
| 2023-11-28 | 25.28 | $24.90 | 137844 |
| 2023-11-27 | 25.32 | $25.34 | 60207 |
| 2023-11-24 | 25.27 | $25.42 | 35423 |
| 2023-11-22 | 25.19 | $25.20 | 49100 |
| 2023-11-21 | 25.14 | $25.33 | 90400 |
| 2023-11-20 | 25.06 | $25.70 | 87728 |
| 2023-11-17 | 24.88 | $25.48 | 129000 |
| 2023-11-16 | 24.72 | $25.18 | 88117 |
| 2023-11-15 | 24.59 | $25.54 | 137914 |
| 2023-11-14 | 24.37 | $25.40 | 125800 |
| 2023-11-13 | 24.14 | $24.51 | 118809 |
| 2023-11-10 | 24.06 | $24.31 | 101046 |
| 2023-11-09 | 24.01 | $23.91 | 166000 |
| 2023-11-08 | 24.03 | $23.86 | 136710 |
| 2023-11-07 | 24.07 | $24.03 | 181300 |
| 2023-11-06 | 24.08 | $24.52 | 264300 |
| 2023-11-03 | 23.99 | $24.50 | 224233 |
| 2023-11-02 | 23.89 | $24.33 | 120500 |
| 2023-11-01 | 23.81 | $24.36 | 106800 |
| 2023-10-31 | 23.71 | $24.21 | 109547 |
| 2023-10-30 | 23.63 | $24.11 | 146618 |
| 2023-10-27 | 23.55 | $24.05 | 209600 |
| 2023-10-26 | 23.48 | $23.98 | 173202 |
| 2023-10-25 | 23.42 | $22.97 | 120936 |
| 2023-10-24 | 23.56 | $23.12 | 99010 |
| 2023-10-23 | 23.69 | $22.99 | 137723 |
| 2023-10-20 | 23.87 | $23.25 | 168003 |
| 2023-10-19 | 24.03 | $23.40 | 163900 |
| 2023-10-18 | 24.18 | $24.01 | 66939 |
| 2023-10-17 | 24.23 | $24.40 | 190628 |
| 2023-10-16 | 24.20 | $24.38 | 184300 |
| 2023-10-13 | 24.18 | $23.74 | 192300 |
| 2023-10-12 | 24.28 | $24.46 | 110220 |
| 2023-10-11 | 24.26 | $24.70 | 109700 |
| 2023-10-10 | 24.18 | $24.62 | 178500 |
| 2023-10-09 | 24.10 | $24.58 | 114500 |
| 2023-10-06 | 24.02 | $24.14 | 131300 |
| 2023-10-05 | 24.02 | $24.14 | 154630 |
| 2023-10-04 | 24.03 | $24.30 | 123600 |
| 2023-10-03 | 24.00 | $24.26 | 271100 |
| 2023-10-02 | 23.98 | $24.43 | 160144 |
| 2023-09-29 | 23.92 | $24.26 | 162500 |
| 2023-09-28 | 23.89 | $24.58 | 168136 |
| 2023-09-27 | 23.79 | $23.99 | 103000 |
| 2023-09-26 | 23.80 | $23.68 | 174400 |
| 2023-09-25 | 23.88 | $24.16 | 72700 |
| 2023-09-22 | 23.87 | $24.23 | 272300 |
| 2023-09-21 | 23.85 | $24.13 | 254300 |
| 2023-09-20 | 23.86 | $23.65 | 97618 |
| 2023-09-19 | 23.96 | $24.02 | 98535 |
| 2023-09-18 | 24.01 | $24.00 | 101300 |
| 2023-09-15 | 24.08 | $24.25 | 669959 |
| 2023-09-14 | 24.10 | $24.41 | 125500 |
| 2023-09-13 | 24.10 | $23.78 | 114341 |
| 2023-09-12 | 24.24 | $23.91 | 122749 |
| 2023-09-11 | 24.37 | $23.82 | 167924 |
| 2023-09-08 | 24.55 | $23.61 | 208600 |
| 2023-09-07 | 24.80 | $23.75 | 217518 |
| 2023-09-06 | 25.06 | $24.10 | 102420 |
| 2023-09-05 | 25.30 | $24.38 | 194016 |
| 2023-09-01 | 25.51 | $26.06 | 146925 |
| 2023-08-31 | 25.41 | $25.74 | 187938 |
| 2023-08-30 | 25.35 | $25.66 | 78800 |
| 2023-08-29 | 25.31 | $25.56 | 65141 |
| 2023-08-28 | 25.28 | $25.47 | 91500 |
| 2023-08-25 | 25.27 | $25.04 | 125600 |
| 2023-08-24 | 25.35 | $25.19 | 107812 |
| 2023-08-23 | 25.41 | $25.48 | 99516 |
| 2023-08-22 | 25.42 | $25.26 | 83611 |
| 2023-08-21 | 25.48 | $25.15 | 88227 |
| 2023-08-18 | 25.57 | $25.42 | 124200 |
| 2023-08-17 | 25.62 | $25.36 | 102100 |
| 2023-08-16 | 25.69 | $25.15 | 129200 |
| 2023-08-15 | 25.82 | $25.19 | 91028 |
| 2023-08-14 | 25.96 | $25.27 | 112303 |
| 2023-08-11 | 26.11 | $25.40 | 127500 |
| 2023-08-10 | 26.26 | $25.34 | 100509 |
| 2023-08-09 | 26.44 | $25.57 | 88800 |
| 2023-08-08 | 26.60 | $26.03 | 96200 |
| 2023-08-07 | 26.69 | $26.52 | 148044 |
| 2023-08-04 | 26.68 | $26.20 | 109722 |
| 2023-08-03 | 26.74 | $26.37 | 146200 |
| 2023-08-02 | 26.77 | $26.31 | 117000 |
| 2023-08-01 | 26.82 | $26.69 | 250832 |
| 2023-07-31 | 26.79 | $26.51 | 197834 |
| 2023-07-28 | 26.80 | $26.05 | 98623 |
| 2023-07-27 | 26.89 | $26.45 | 193519 |
| 2023-07-26 | 26.92 | $26.60 | 245623 |
| 2023-07-25 | 26.91 | $26.39 | 96800 |
| 2023-07-24 | 26.94 | $26.44 | 81620 |
| 2023-07-21 | 26.97 | $26.37 | 113200 |
| 2023-07-20 | 27.00 | $26.74 | 113000 |
| 2023-07-19 | 26.96 | $27.00 | 192217 |
| 2023-07-18 | 26.86 | $27.19 | 297034 |
| 2023-07-17 | 26.69 | $26.79 | 135700 |
| 2023-07-14 | 26.58 | $26.61 | 108400 |
| 2023-07-13 | 26.48 | $26.82 | 171200 |
| 2023-07-12 | 26.31 | $26.47 | 104400 |
| 2023-07-11 | 26.19 | $26.28 | 197300 |
| 2023-07-10 | 26.09 | $26.21 | 113400 |
| 2023-07-07 | 25.98 | $25.67 | 184325 |
| 2023-07-06 | 25.96 | $25.49 | 114000 |
| 2023-07-05 | 25.97 | $25.77 | 170000 |
| 2023-07-03 | 25.91 | $25.92 | 45700 |
| 2023-06-30 | 25.82 | $25.83 | 143513 |
| 2023-06-29 | 25.72 | $25.85 | 203400 |
| 2023-06-28 | 25.60 | $25.54 | 110335 |
| 2023-06-27 | 25.52 | $25.30 | 182000 |
| 2023-06-26 | 25.47 | $24.87 | 254100 |
| 2023-06-23 | 25.50 | $24.92 | 263700 |
| 2023-06-22 | 25.52 | $25.26 | 477400 |
| 2023-06-21 | 25.46 | $25.63 | 138741 |
| 2023-06-20 | 25.32 | $25.67 | 140700 |
| 2023-06-16 | 25.13 | $25.28 | 390248 |
| 2023-06-15 | 24.99 | $25.27 | 194643 |
| 2023-06-14 | 24.83 | $24.95 | 197832 |
| 2023-06-13 | 24.70 | $25.20 | 328200 |
| 2023-06-12 | 24.50 | $24.95 | 118900 |
| 2023-06-09 | 24.31 | $24.53 | 85402 |
| 2023-06-08 | 24.17 | $24.70 | 103700 |
| 2023-06-07 | 23.97 | $24.99 | 175506 |
| 2023-06-06 | 23.67 | $24.15 | 144500 |
| 2023-06-05 | 23.50 | $23.76 | 175693 |
| 2023-06-02 | 23.39 | $24.43 | 174414 |
| 2023-06-01 | 23.10 | $23.36 | 176341 |
| 2023-05-31 | 23.00 | $23.61 | 822701 |
| 2023-05-30 | 22.82 | $23.59 | 159800 |
| 2023-05-26 | 22.62 | $24.06 | 131705 |
| 2023-05-25 | 22.28 | $23.37 | 133513 |
| 2023-05-24 | 22.04 | $22.77 | 121300 |
| 2023-05-23 | 21.88 | $23.03 | 117338 |
| 2023-05-22 | 21.64 | $22.68 | 152329 |
| 2023-05-19 | 21.44 | $22.29 | 190400 |
| 2023-05-18 | 21.29 | $22.22 | 159200 |
| 2023-05-17 | 21.13 | $21.80 | 169116 |
| 2023-05-16 | 21.04 | $21.21 | 111532 |
| 2023-05-15 | 21.06 | $21.37 | 222500 |
| 2023-05-12 | 21.05 | $21.47 | 172500 |
| 2023-05-11 | 21.02 | $21.43 | 176500 |
| 2023-05-10 | 21.00 | $21.15 | 179628 |
| 2023-05-09 | 21.03 | $20.81 | 222800 |
| 2023-05-08 | 21.15 | $20.84 | 245800 |
| 2023-05-05 | 21.29 | $21.25 | 282039 |
| 2023-05-04 | 21.36 | $21.38 | 275900 |
| 2023-05-03 | 21.42 | $21.82 | 277134 |
| 2023-05-02 | 21.40 | $21.72 | 148100 |
| 2023-05-01 | 21.40 | $21.79 | 193910 |
| 2023-04-28 | 21.40 | $21.35 | 195600 |
| 2023-04-27 | 21.48 | $21.25 | 182821 |
| 2023-04-26 | 21.61 | $21.10 | 164121 |
| 2023-04-25 | 21.79 | $21.25 | 137015 |
| 2023-04-24 | 21.97 | $21.61 | 157228 |
| 2023-04-21 | 22.11 | $21.65 | 165334 |
| 2023-04-20 | 22.27 | $21.85 | 186149 |
| 2023-04-19 | 22.41 | $22.04 | 171500 |
| 2023-04-18 | 22.54 | $22.39 | 198200 |
| 2023-04-17 | 22.62 | $22.60 | 126900 |
| 2023-04-14 | 22.66 | $22.71 | 122400 |
| 2023-04-13 | 22.69 | $22.94 | 215502 |
| 2023-04-12 | 22.69 | $22.80 | 132600 |
| 2023-04-11 | 22.71 | $22.91 | 115134 |
| 2023-04-10 | 22.71 | $22.84 | 138800 |
| 2023-04-06 | 22.74 | $22.60 | 146500 |
| 2023-04-05 | 22.81 | $22.96 | 247400 |
| 2023-04-04 | 22.83 | $23.08 | 201143 |
| 2023-04-03 | 22.83 | $23.71 | 222544 |
| 2023-03-31 | 22.70 | $23.69 | 239500 |
| 2023-03-30 | 22.56 | $23.18 | 116823 |
| 2023-03-29 | 22.50 | $23.21 | 192936 |
| 2023-03-28 | 22.43 | $22.84 | 161149 |
| 2023-03-27 | 22.44 | $22.87 | 150809 |
| 2023-03-24 | 22.44 | $22.66 | 177625 |
| 2023-03-23 | 22.49 | $22.62 | 202046 |
| 2023-03-22 | 22.57 | $22.93 | 217014 |
| 2023-03-21 | 22.59 | $23.24 | 272216 |
| 2023-03-20 | 22.57 | $22.66 | 526809 |
| 2023-03-17 | 22.66 | $22.08 | 1.3M |
| 2023-03-16 | 22.90 | $22.70 | 192886 |
| 2023-03-15 | 23.05 | $22.63 | 233100 |
| 2023-03-14 | 23.24 | $23.44 | 305011 |
| 2023-03-13 | 23.30 | $23.02 | 337400 |
| 2023-03-10 | 23.46 | $23.44 | 234100 |
| 2023-03-09 | 23.56 | $24.06 | 215348 |
| 2023-03-08 | 23.56 | $23.98 | 184200 |
| 2023-03-07 | 23.58 | $23.82 | 205122 |
| 2023-03-06 | 23.64 | $23.89 | 283902 |
| 2023-03-03 | 23.70 | $24.05 | 286100 |
| 2023-03-02 | 23.74 | $23.90 | 210312 |
| 2023-03-01 | 23.83 | $23.89 | 216400 |
| 2023-02-28 | 23.93 | $23.79 | 328011 |
| 2023-02-27 | 24.09 | $23.74 | 223234 |
| 2023-02-24 | 24.28 | $24.08 | 149613 |
| 2023-02-23 | 24.44 | $24.41 | 213800 |
| 2023-02-22 | 24.56 | $24.34 | 215800 |
| 2023-02-21 | 24.72 | $24.25 | 177600 |
| 2023-02-17 | 24.93 | $24.87 | 167508 |
| 2023-02-16 | 25.05 | $25.01 | 181500 |
| 2023-02-15 | 25.17 | $25.10 | 138946 |
| 2023-02-14 | 25.29 | $24.97 | 238900 |
| 2023-02-13 | 25.46 | $25.39 | 182239 |
| 2023-02-10 | 25.58 | $25.16 | 145131 |
| 2023-02-09 | 25.76 | $24.88 | 244800 |
| 2023-02-08 | 26.05 | $24.87 | 159202 |
| 2023-02-07 | 26.38 | $25.10 | 214803 |
| 2023-02-06 | 26.72 | $24.95 | 276808 |
| 2023-02-03 | 27.15 | $25.26 | 366820 |
| 2023-02-02 | 27.59 | $24.77 | 986778 |
| 2023-02-01 | 28.20 | $28.66 | 184112 |
| 2023-01-31 | 28.09 | $27.99 | 231005 |
| 2023-01-30 | 28.11 | $27.17 | 121931 |
| 2023-01-27 | 28.30 | $27.32 | 129500 |
| 2023-01-26 | 28.48 | $27.69 | 156100 |
| 2023-01-25 | 28.62 | $29.08 | 124300 |
| 2023-01-24 | 28.48 | $28.84 | 94725 |
| 2023-01-23 | 28.37 | $28.57 | 94100 |
| 2023-01-20 | 28.30 | $28.64 | 111600 |
| 2023-01-19 | 28.21 | $28.60 | 87808 |
| 2023-01-18 | 28.10 | $28.62 | 120017 |
| 2023-01-17 | 27.97 | $28.54 | 130100 |
| 2023-01-13 | 27.83 | $28.71 | 100038 |
| 2023-01-12 | 27.64 | $28.63 | 126242 |
| 2023-01-11 | 27.43 | $28.42 | 173200 |
| 2023-01-10 | 27.24 | $28.49 | 125513 |
| 2023-01-09 | 27.00 | $27.98 | 93814 |
| 2023-01-06 | 26.83 | $27.50 | 66100 |
| 2023-01-05 | 26.74 | $26.68 | 138602 |
| 2023-01-04 | 26.81 | $26.73 | 276800 |
| 2023-01-03 | 26.88 | $26.85 | 148544 |
| 2022-12-30 | 26.94 | $26.69 | 160232 |
| 2022-12-29 | 27.05 | $26.62 | 111700 |
| 2022-12-28 | 27.19 | $26.17 | 145300 |
| 2022-12-27 | 27.45 | $26.90 | 95200 |
| 2022-12-23 | 27.60 | $27.00 | 97400 |
| 2022-12-22 | 27.76 | $27.03 | 180800 |
| 2022-12-21 | 27.94 | $27.63 | 140934 |
| 2022-12-20 | 28.02 | $27.41 | 151821 |
| 2022-12-19 | 28.15 | $27.32 | 311600 |
| 2022-12-16 | 28.33 | $27.45 | 984400 |
| 2022-12-15 | 28.52 | $27.98 | 189100 |
| 2022-12-14 | 28.61 | $28.72 | 190800 |
| 2022-12-13 | 28.57 | $28.68 | 193426 |
| 2022-12-12 | 28.53 | $28.41 | 187929 |
| 2022-12-09 | 28.53 | $28.02 | 195300 |
| 2022-12-08 | 28.62 | $28.35 | 115820 |
| 2022-12-07 | 28.65 | $28.07 | 117700 |
| 2022-12-06 | 28.75 | $28.09 | 181300 |
| 2022-12-05 | 28.85 | $28.59 | 149500 |
| 2022-12-02 | 28.86 | $28.93 | 185346 |
| 2022-12-01 | 28.80 | $29.02 | 197100 |
| 2022-11-30 | 28.72 | $28.87 | 305500 |
| 2022-11-29 | 28.64 | $27.83 | 194800 |
| 2022-11-28 | 28.77 | $27.99 | 143218 |
| 2022-11-25 | 28.89 | $28.55 | 133909 |
| 2022-11-23 | 28.90 | $28.26 | 82500 |
| 2022-11-22 | 28.97 | $28.80 | 90447 |
| 2022-11-21 | 28.94 | $28.76 | 111733 |
| 2022-11-18 | 28.91 | $28.55 | 133007 |
| 2022-11-17 | 28.91 | $28.60 | 80400 |
| 2022-11-16 | 28.90 | $28.47 | 109324 |
| 2022-11-15 | 28.91 | $28.86 | 125400 |
| 2022-11-14 | 28.83 | $28.48 | 142900 |
| 2022-11-11 | 28.82 | $28.90 | 150500 |
| 2022-11-10 | 28.72 | $29.37 | 175800 |
| 2022-11-09 | 28.49 | $28.13 | 237100 |
| 2022-11-08 | 28.49 | $28.36 | 140000 |
| 2022-11-07 | 28.43 | $28.18 | 185629 |
| 2022-11-04 | 28.39 | $28.43 | 114030 |
| 2022-11-03 | 28.30 | $28.14 | 186100 |
| 2022-11-02 | 28.24 | $28.29 | 167200 |
| 2022-11-01 | 28.14 | $29.03 | 154900 |
| 2022-10-31 | 27.86 | $28.39 | 160703 |
| 2022-10-28 | 27.67 | $28.10 | 162500 |
| 2022-10-27 | 27.51 | $27.03 | 215800 |
| 2022-10-26 | 27.54 | $29.06 | 207950 |
| 2022-10-25 | 27.15 | $29.01 | 175501 |
| 2022-10-24 | 26.70 | $28.26 | 106431 |
| 2022-10-21 | 26.33 | $27.66 | 104700 |
| 2022-10-20 | 26.03 | $26.67 | 131429 |
| 2022-10-19 | 25.89 | $26.47 | 209200 |
| 2022-10-18 | 25.77 | $26.68 | 144936 |
| 2022-10-17 | 25.58 | $26.02 | 160911 |
| 2022-10-14 | 25.51 | $25.49 | 123100 |
| 2022-10-13 | 25.54 | $25.89 | 151200 |
| 2022-10-12 | 25.49 | $25.26 | 140037 |
| 2022-10-11 | 25.56 | $25.53 | 224700 |
| 2022-10-10 | 25.59 | $25.48 | 169412 |
| 2022-10-07 | 25.64 | $25.92 | 83743 |
| 2022-10-06 | 25.60 | $26.68 | 102900 |
| 2022-10-05 | 25.40 | $26.35 | 84800 |
| 2022-10-04 | 25.24 | $26.26 | 103139 |
| 2022-10-03 | 25.07 | $25.37 | 122146 |
| 2022-09-30 | 25.07 | $24.78 | 169900 |
| 2022-09-29 | 25.19 | $24.86 | 112017 |
| 2022-09-28 | 25.32 | $25.44 | 119500 |
| 2022-09-27 | 25.35 | $24.75 | 106447 |
| 2022-09-26 | 25.54 | $24.62 | 142522 |
| 2022-09-23 | 25.78 | $24.82 | 118139 |
| 2022-09-22 | 26.02 | $25.33 | 93600 |
| 2022-09-21 | 26.20 | $25.77 | 108000 |
| 2022-09-20 | 26.31 | $25.83 | 178302 |
| 2022-09-19 | 26.43 | $26.06 | 264500 |
| 2022-09-16 | 26.52 | $25.58 | 416000 |
| 2022-09-15 | 26.73 | $25.89 | 125300 |
| 2022-09-14 | 26.90 | $26.19 | 147028 |
| 2022-09-13 | 27.04 | $26.11 | 170900 |
| 2022-09-12 | 27.22 | $27.00 | 94300 |
| 2022-09-09 | 27.23 | $26.67 | 115900 |
| 2022-09-08 | 27.32 | $26.12 | 106900 |
| 2022-09-07 | 27.53 | $26.42 | 88200 |
| 2022-09-06 | 27.71 | $26.01 | 113237 |
| 2022-09-02 | 28.00 | $26.44 | 102418 |
| 2022-09-01 | 28.25 | $26.71 | 125919 |
| 2022-08-31 | 28.47 | $27.45 | 260240 |
| 2022-08-30 | 28.57 | $27.69 | 113600 |
| 2022-08-29 | 28.63 | $27.99 | 91300 |
| 2022-08-26 | 28.62 | $28.01 | 115200 |
| 2022-08-25 | 28.61 | $29.02 | 133700 |
| 2022-08-24 | 28.37 | $27.94 | 133300 |
| 2022-08-23 | 28.31 | $27.66 | 99239 |
| 2022-08-22 | 28.30 | $27.92 | 88400 |
| 2022-08-19 | 28.22 | $28.27 | 181445 |
| 2022-08-18 | 28.04 | $28.72 | 105300 |
| 2022-08-17 | 27.73 | $28.12 | 83100 |
| 2022-08-16 | 27.49 | $28.22 | 182644 |
| 2022-08-15 | 27.19 | $27.79 | 155900 |
| 2022-08-12 | 26.92 | $27.54 | 129428 |
| 2022-08-11 | 26.65 | $27.20 | 146800 |
| 2022-08-10 | 26.41 | $26.87 | 162000 |
| 2022-08-09 | 26.19 | $26.22 | 141838 |
| 2022-08-08 | 26.06 | $26.73 | 150014 |
| 2022-08-05 | 25.80 | $26.73 | 141100 |
| 2022-08-04 | 25.49 | $27.00 | 261300 |
| 2022-08-03 | 25.07 | $26.35 | 176400 |
| 2022-08-02 | 24.72 | $26.11 | 170328 |
| 2022-08-01 | 24.36 | $25.78 | 169648 |
| 2022-07-29 | 24.01 | $25.58 | 117341 |
| 2022-07-28 | 23.64 | $25.20 | 280700 |
| 2022-07-27 | 23.29 | $24.31 | 125800 |
| 2022-07-26 | 23.07 | $23.61 | 110100 |
| 2022-07-25 | 22.96 | $23.37 | 79900 |
| 2022-07-22 | 22.88 | $23.61 | 92030 |
| 2022-07-21 | 22.75 | $23.84 | 113500 |
| 2022-07-20 | 22.54 | $23.87 | 152441 |
| 2022-07-19 | 22.30 | $23.39 | 157127 |
| 2022-07-18 | 22.13 | $22.53 | 116101 |
| 2022-07-15 | 22.11 | $22.72 | 109006 |
| 2022-07-14 | 22.05 | $22.30 | 66900 |
| 2022-07-13 | 22.07 | $22.53 | 107100 |
| 2022-07-12 | 22.05 | $22.64 | 138300 |
| 2022-07-11 | 22.01 | $22.45 | 185118 |
| 2022-07-08 | 22.01 | $22.13 | 94008 |
| 2022-07-07 | 22.08 | $22.03 | 156800 |
| 2022-07-06 | 22.19 | $21.45 | 145339 |
| 2022-07-05 | 22.44 | $21.85 | 177223 |
| 2022-07-01 | 22.65 | $22.13 | 190237 |
| 2022-06-30 | 22.84 | $22.56 | 164246 |
| 2022-06-29 | 22.97 | $22.26 | 96300 |
| 2022-06-28 | 23.20 | $22.75 | 82224 |
| 2022-06-27 | 23.36 | $23.57 | 177149 |
| 2022-06-24 | 23.37 | $22.77 | 445745 |
| 2022-06-23 | 23.56 | $22.45 | 119204 |
| 2022-06-22 | 23.85 | $22.80 | 148200 |
| 2022-06-21 | 24.11 | $22.97 | 153700 |
| 2022-06-17 | 24.38 | $22.56 | 444700 |
| 2022-06-16 | 24.78 | $22.58 | 218603 |
| 2022-06-15 | 25.25 | $24.81 | 146000 |
| 2022-06-14 | 25.31 | $24.42 | 118300 |
| 2022-06-13 | 25.47 | $24.27 | 127300 |
| 2022-06-10 | 25.68 | $25.43 | 108729 |
| 2022-06-09 | 25.68 | $25.71 | 114000 |
| 2022-06-08 | 25.62 | $25.53 | 105400 |
| 2022-06-07 | 25.58 | $26.15 | 100400 |
| 2022-06-06 | 25.40 | $26.11 | 137313 |
| 2022-06-03 | 25.20 | $25.77 | 95802 |
| 2022-06-02 | 25.03 | $25.94 | 118543 |
| 2022-06-01 | 24.81 | $25.56 | 183701 |
| 2022-05-31 | 24.62 | $25.49 | 205700 |
| 2022-05-27 | 24.42 | $25.31 | 110300 |
| 2022-05-26 | 24.23 | $24.51 | 129200 |
| 2022-05-25 | 24.17 | $24.16 | 135620 |
| 2022-05-24 | 24.17 | $24.01 | 238332 |
| 2022-05-23 | 24.21 | $24.07 | 160849 |
| 2022-05-20 | 24.24 | $23.97 | 216521 |
| 2022-05-19 | 24.30 | $24.17 | 230200 |
| 2022-05-18 | 24.33 | $25.01 | 410330 |
| 2022-05-17 | 24.18 | $25.18 | 275830 |
| 2022-05-16 | 23.98 | $24.08 | 153800 |
| 2022-05-13 | 23.97 | $24.06 | 147636 |
| 2022-05-12 | 23.97 | $23.66 | 233200 |
| 2022-05-11 | 24.05 | $24.55 | 176300 |
| 2022-05-10 | 23.96 | $24.54 | 171347 |
| 2022-05-09 | 23.85 | $24.23 | 120400 |
| 2022-05-06 | 23.80 | $24.35 | 119748 |
| 2022-05-05 | 23.71 | $24.30 | 164000 |
| 2022-05-04 | 23.62 | $24.42 | 218100 |
| 2022-05-03 | 23.50 | $23.82 | 199100 |
| 2022-05-02 | 23.48 | $23.70 | 213500 |
| 2022-04-29 | 23.49 | $23.76 | 256000 |
| 2022-04-28 | 23.49 | $24.07 | 255540 |
| 2022-04-27 | 23.43 | $23.08 | 262214 |
| 2022-04-26 | 23.57 | $23.43 | 174600 |
| 2022-04-25 | 23.67 | $23.73 | 116000 |
| 2022-04-22 | 23.71 | $23.93 | 144400 |
| 2022-04-21 | 23.73 | $24.24 | 103632 |
| 2022-04-20 | 23.69 | $24.41 | 135145 |
| 2022-04-19 | 23.61 | $23.80 | 126834 |
| 2022-04-18 | 23.64 | $23.52 | 148813 |
| 2022-04-14 | 23.75 | $23.38 | 172747 |
| 2022-04-13 | 23.90 | $23.54 | 115302 |
| 2022-04-12 | 24.06 | $23.25 | 272800 |
| 2022-04-11 | 24.30 | $23.14 | 142843 |
| 2022-04-08 | 24.60 | $23.53 | 146323 |
| 2022-04-07 | 24.88 | $24.01 | 149000 |
| 2022-04-06 | 25.09 | $24.03 | 193624 |
| 2022-04-05 | 25.35 | $24.40 | 174740 |
| 2022-04-04 | 25.56 | $25.08 | 108500 |
| 2022-04-01 | 25.67 | $25.45 | 167543 |
| 2022-03-31 | 25.71 | $25.04 | 232800 |
| 2022-03-30 | 25.85 | $25.11 | 156700 |
| 2022-03-29 | 26.00 | $25.90 | 199116 |
| 2022-03-28 | 26.00 | $25.33 | 119480 |
| 2022-03-25 | 26.12 | $25.92 | 118302 |
| 2022-03-24 | 26.14 | $25.56 | 97100 |
| 2022-03-23 | 26.23 | $25.76 | 113400 |
| 2022-03-22 | 26.29 | $26.55 | 177100 |
| 2022-03-21 | 26.20 | $26.61 | 230400 |
| 2022-03-18 | 26.08 | $26.38 | 342000 |
| 2022-03-17 | 25.98 | $26.27 | 180940 |
| 2022-03-16 | 25.89 | $26.16 | 202134 |
| 2022-03-15 | 25.80 | $25.69 | 132400 |
| 2022-03-14 | 25.80 | $25.56 | 152900 |
| 2022-03-11 | 25.83 | $25.82 | 235000 |
| 2022-03-10 | 25.80 | $25.99 | 164647 |
| 2022-03-09 | 25.74 | $25.77 | 137726 |
| 2022-03-08 | 25.70 | $25.71 | 169810 |
| 2022-03-07 | 25.68 | $25.91 | 192112 |
| 2022-03-04 | 25.60 | $25.55 | 98723 |
| 2022-03-03 | 25.59 | $25.96 | 109649 |
| 2022-03-02 | 25.49 | $25.93 | 141700 |
| 2022-03-01 | 25.38 | $25.17 | 221100 |
| 2022-02-28 | 25.41 | $26.14 | 314800 |
| 2022-02-25 | 25.24 | $25.97 | 151800 |
| 2022-02-24 | 25.08 | $25.38 | 175300 |
| 2022-02-23 | 25.01 | $25.60 | 157946 |
| 2022-02-22 | 24.89 | $25.56 | 176520 |
| 2022-02-18 | 24.76 | $25.54 | 164123 |
| 2022-02-17 | 24.61 | $25.48 | 184100 |
| 2022-02-16 | 24.46 | $25.35 | 112028 |
| 2022-02-15 | 24.31 | $25.28 | 181907 |
| 2022-02-14 | 24.15 | $24.43 | 166500 |
| 2022-02-11 | 24.14 | $24.07 | 341600 |
| 2022-02-10 | 24.22 | $24.48 | 273202 |
| 2022-02-09 | 24.22 | $24.74 | 224739 |
| 2022-02-08 | 24.17 | $24.34 | 212523 |
| 2022-02-07 | 24.20 | $24.11 | 189700 |
| 2022-02-04 | 24.29 | $25.12 | 228000 |
| 2022-02-03 | 24.18 | $24.29 | 270300 |
| 2022-02-02 | 24.24 | $24.16 | 272200 |
| 2022-02-01 | 24.33 | $24.09 | 193000 |
| 2022-01-31 | 24.46 | $24.14 | 207200 |
| 2022-01-28 | 24.61 | $23.62 | 156511 |
| 2022-01-27 | 24.88 | $23.33 | 217110 |
| 2022-01-26 | 25.27 | $24.16 | 185348 |
| 2022-01-25 | 25.55 | $24.41 | 173509 |
| 2022-01-24 | 25.82 | $24.80 | 217529 |
| 2022-01-21 | 26.05 | $24.88 | 158537 |
| 2022-01-20 | 26.30 | $24.94 | 132900 |
| 2022-01-19 | 26.58 | $25.46 | 196400 |
| 2022-01-18 | 26.80 | $25.93 | 109900 |
| 2022-01-14 | 26.95 | $26.99 | 121000 |
| 2022-01-13 | 26.90 | $26.41 | 112100 |
| 2022-01-12 | 26.96 | $25.90 | 157800 |
| 2022-01-11 | 27.13 | $26.36 | 137600 |
| 2022-01-10 | 27.23 | $26.67 | 91835 |
| 2022-01-07 | 27.28 | $26.95 | 89622 |
| 2022-01-06 | 27.28 | $27.47 | 115300 |
| 2022-01-05 | 27.16 | $27.49 | 114535 |
| 2022-01-04 | 27.01 | $27.86 | 183000 |
| 2022-01-03 | 26.76 | $27.46 | 114837 |
| 2021-12-31 | 26.55 | $27.10 | 122400 |
| 2021-12-30 | 26.38 | $27.08 | 141900 |
| 2021-12-29 | 26.18 | $27.35 | 155400 |
| 2021-12-28 | 25.89 | $27.08 | 165106 |
| 2021-12-27 | 25.61 | $26.99 | 92400 |
| 2021-12-23 | 25.31 | $26.43 | 141808 |
| 2021-12-22 | 25.07 | $26.02 | 152714 |
| 2021-12-21 | 24.88 | $25.62 | 296700 |
| 2021-12-20 | 24.75 | $24.45 | 250300 |
| 2021-12-17 | 24.85 | $24.48 | 684024 |
| 2021-12-16 | 24.95 | $24.82 | 249405 |
| 2021-12-15 | 25.00 | $24.97 | 183400 |
| 2021-12-14 | 25.03 | $24.78 | 170741 |
| 2021-12-13 | 25.11 | $24.87 | 145824 |
| 2021-12-10 | 25.17 | $25.14 | 156000 |
| 2021-12-09 | 25.20 | $25.50 | 97000 |
| 2021-12-08 | 25.15 | $25.78 | 85500 |
| 2021-12-07 | 25.04 | $25.94 | 183500 |
| 2021-12-06 | 24.87 | $25.61 | 164419 |
| 2021-12-03 | 24.75 | $24.89 | 151834 |
| 2021-12-02 | 24.77 | $25.05 | 148600 |
| 2021-12-01 | 24.76 | $24.13 | 258400 |
| 2021-11-30 | 24.94 | $23.58 | 295847 |
| 2021-11-29 | 25.27 | $23.86 | 176027 |
| 2021-11-26 | 25.59 | $24.14 | 115506 |
| 2021-11-24 | 25.91 | $25.96 | 167700 |
| 2021-11-23 | 25.89 | $26.04 | 222005 |
| 2021-11-22 | 25.85 | $25.91 | 176648 |
| 2021-11-19 | 25.84 | $26.03 | 231742 |
| 2021-11-18 | 25.80 | $26.06 | 178548 |
| 2021-11-17 | 25.74 | $26.04 | 168543 |
| 2021-11-16 | 25.69 | $26.11 | 109441 |
| 2021-11-15 | 25.60 | $26.08 | 195503 |
| 2021-11-12 | 25.51 | $26.22 | 109600 |
| 2021-11-11 | 25.38 | $26.04 | 125900 |
| 2021-11-10 | 25.27 | $26.15 | 185600 |
| 2021-11-09 | 25.12 | $26.07 | 135000 |
| 2021-11-08 | 24.96 | $26.04 | 138035 |
| 2021-11-05 | 24.78 | $26.17 | 207316 |
| 2021-11-04 | 24.55 | $25.51 | 187500 |
| 2021-11-03 | 24.43 | $25.14 | 143300 |
| 2021-11-02 | 24.37 | $24.20 | 199040 |
| 2021-11-01 | 24.50 | $24.00 | 224700 |
| 2021-10-29 | 24.71 | $23.31 | 300200 |
| 2021-10-28 | 25.09 | $23.19 | 422444 |
| 2021-10-27 | 25.57 | $25.11 | 101709 |
| 2021-10-26 | 25.72 | $25.64 | 115010 |
| 2021-10-25 | 25.78 | $25.86 | 109432 |
| 2021-10-22 | 25.82 | $25.30 | 83446 |
| 2021-10-21 | 25.97 | $25.83 | 82900 |
| 2021-10-20 | 26.05 | $25.67 | 92629 |
| 2021-10-19 | 26.17 | $25.55 | 109300 |
| 2021-10-18 | 26.33 | $25.55 | 85100 |
| 2021-10-15 | 26.53 | $26.04 | 110600 |
| 2021-10-14 | 26.65 | $26.39 | 108800 |
| 2021-10-13 | 26.73 | $25.93 | 89700 |
| 2021-10-12 | 26.91 | $26.14 | 80900 |
| 2021-10-11 | 27.07 | $26.60 | 86100 |
| 2021-10-08 | 27.17 | $26.92 | 69524 |
| 2021-10-07 | 27.22 | $27.06 | 132600 |
| 2021-10-06 | 27.24 | $26.80 | 131417 |
| 2021-10-05 | 27.31 | $27.11 | 227101 |
| 2021-10-04 | 27.34 | $27.06 | 147500 |
| 2021-10-01 | 27.38 | $27.29 | 164200 |
| 2021-09-30 | 27.37 | $26.71 | 112544 |
| 2021-09-29 | 27.49 | $27.12 | 86400 |
| 2021-09-28 | 27.53 | $27.61 | 112400 |
| 2021-09-27 | 27.48 | $27.96 | 97700 |
| 2021-09-24 | 27.34 | $27.70 | 96749 |
| 2021-09-23 | 27.24 | $27.56 | 127700 |
| 2021-09-22 | 27.14 | $26.99 | 151100 |
| 2021-09-21 | 27.16 | $26.44 | 108700 |
| 2021-09-20 | 27.28 | $26.58 | 226146 |
| 2021-09-17 | 27.40 | $27.06 | 707400 |
| 2021-09-16 | 27.43 | $27.23 | 190317 |
| 2021-09-15 | 27.43 | $27.27 | 245423 |
| 2021-09-14 | 27.41 | $27.25 | 293646 |
| 2021-09-13 | 27.40 | $28.10 | 225600 |
| 2021-09-10 | 27.21 | $27.61 | 201100 |
| 2021-09-09 | 27.08 | $27.40 | 220300 |
| 2021-09-08 | 26.98 | $27.35 | 222800 |
| 2021-09-07 | 26.86 | $27.79 | 187611 |
| 2021-09-03 | 26.64 | $27.28 | 182429 |
| 2021-09-02 | 26.48 | $27.07 | 136200 |
| 2021-09-01 | 26.35 | $26.98 | 132111 |
| 2021-08-31 | 26.21 | $27.03 | 344831 |
| 2021-08-30 | 26.04 | $27.08 | 114800 |
| 2021-08-27 | 25.83 | $26.93 | 237435 |
| 2021-08-26 | 25.62 | $25.91 | 112938 |
| 2021-08-25 | 25.60 | $25.99 | 106000 |
| 2021-08-24 | 25.55 | $26.16 | 89911 |
| 2021-08-23 | 25.46 | $25.84 | 129840 |
| 2021-08-20 | 25.43 | $25.74 | 256601 |
| 2021-08-19 | 25.42 | $25.16 | 181200 |
| 2021-08-18 | 25.53 | $25.39 | 144712 |
| 2021-08-17 | 25.61 | $25.45 | 107300 |
| 2021-08-16 | 25.70 | $25.86 | 112500 |
| 2021-08-13 | 25.72 | $25.89 | 115900 |
| 2021-08-12 | 25.73 | $25.99 | 167300 |
| 2021-08-11 | 25.73 | $26.21 | 89735 |
| 2021-08-10 | 25.69 | $26.24 | 151443 |
| 2021-08-09 | 25.64 | $26.37 | 150900 |
| 2021-08-06 | 25.55 | $26.49 | 160028 |
| 2021-08-05 | 25.43 | $26.09 | 91200 |
| 2021-08-04 | 25.37 | $25.96 | 158900 |
| 2021-08-03 | 25.34 | $26.34 | 274818 |
| 2021-08-02 | 25.23 | $26.21 | 184306 |
| 2021-07-30 | 25.14 | $26.40 | 128400 |
| 2021-07-29 | 25.00 | $26.63 | 339000 |
| 2021-07-28 | 24.79 | $25.24 | 141700 |
| 2021-07-27 | 24.85 | $24.77 | 102700 |
| 2021-07-26 | 25.02 | $25.14 | 119100 |
| 2021-07-23 | 25.16 | $24.93 | 100200 |
| 2021-07-22 | 25.36 | $24.83 | 85100 |
| 2021-07-21 | 25.63 | $25.83 | 118801 |
| 2021-07-20 | 25.74 | $25.41 | 259200 |
| 2021-07-19 | 25.96 | $25.03 | 209345 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
82.18
2026-07-15
Close Price
$81.69
Vol: 847700
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.97
Average
35.61
Maximum
95.83
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 82.18 | $81.69 | 847700 |
| 2026-07-14 | 83.13 | $82.76 | 482011 |
| 2026-07-13 | 83.98 | $81.77 | 456939 |
| 2026-07-10 | 85.38 | $85.06 | 216200 |
| 2026-07-09 | 86.06 | $85.26 | 359936 |
| 2026-07-08 | 86.86 | $81.80 | 499100 |
| 2026-07-07 | 88.94 | $81.01 | 652027 |
| 2026-07-06 | 91.73 | $85.57 | 421781 |
| 2026-07-02 | 93.68 | $86.13 | 535772 |
| 2026-07-01 | 95.83 | $95.01 | 415930 |
| 2026-06-30 | 95.61 | $98.67 | 702523 |
| 2026-06-29 | 94.14 | $95.16 | 611100 |
| 2026-06-26 | 93.41 | $92.05 | 1.8M |
| 2026-06-25 | 93.46 | $97.19 | 458357 |
| 2026-06-24 | 91.86 | $91.88 | 564847 |
| 2026-06-23 | 91.55 | $90.89 | 484156 |
| 2026-06-22 | 91.46 | $93.66 | 500342 |
| 2026-06-18 | 90.42 | $92.17 | 1.5M |
| 2026-06-17 | 89.61 | $91.05 | 583224 |
| 2026-06-16 | 88.93 | $89.16 | 368000 |
| 2026-06-15 | 88.68 | $91.31 | 373172 |
| 2026-06-12 | 87.67 | $89.93 | 380528 |
| 2026-06-11 | 86.84 | $88.99 | 590027 |
| 2026-06-10 | 86.12 | $82.86 | 502000 |
| 2026-06-09 | 87.15 | $86.72 | 582340 |
| 2026-06-08 | 87.16 | $86.13 | 284736 |
| 2026-06-05 | 87.34 | $83.92 | 279500 |
| 2026-06-04 | 88.21 | $88.53 | 259401 |
| 2026-06-03 | 87.78 | $88.24 | 404012 |
| 2026-06-02 | 87.30 | $88.14 | 359966 |
| 2026-06-01 | 86.70 | $85.03 | 406800 |
| 2026-05-29 | 86.92 | $84.46 | 418914 |
| 2026-05-28 | 87.32 | $84.55 | 442525 |
| 2026-05-27 | 87.72 | $86.02 | 342700 |
| 2026-05-26 | 87.68 | $89.01 | 634500 |
| 2026-05-22 | 86.63 | $85.12 | 328077 |
| 2026-05-21 | 86.51 | $82.44 | 469859 |
| 2026-05-20 | 87.15 | $83.45 | 364424 |
| 2026-05-19 | 87.53 | $81.31 | 287769 |
| 2026-05-18 | 88.59 | $82.79 | 421646 |
| 2026-05-15 | 89.32 | $84.94 | 393057 |
| 2026-05-14 | 89.42 | $87.03 | 336000 |
| 2026-05-13 | 88.76 | $86.07 | 538231 |
| 2026-05-12 | 88.15 | $83.38 | 492400 |
| 2026-05-11 | 88.13 | $86.51 | 290956 |
| 2026-05-08 | 86.99 | $85.51 | 245346 |
| 2026-05-07 | 85.79 | $83.78 | 498870 |
| 2026-05-06 | 84.75 | $86.60 | 418454 |
| 2026-05-05 | 82.47 | $84.56 | 492721 |
| 2026-05-04 | 80.21 | $82.97 | 954648 |
| 2026-05-01 | 77.85 | $84.50 | 889200 |
| 2026-04-30 | 74.39 | $82.05 | 1.0M |
| 2026-04-29 | 70.87 | $72.40 | 1.1M |
| 2026-04-28 | 69.57 | $68.81 | 637945 |
| 2026-04-27 | 69.06 | $69.26 | 387300 |
| 2026-04-24 | 68.24 | $69.52 | 339900 |
| 2026-04-23 | 67.11 | $67.60 | 278438 |
| 2026-04-22 | 66.28 | $65.88 | 210834 |
| 2026-04-21 | 65.77 | $66.17 | 349300 |
| 2026-04-20 | 65.00 | $65.73 | 298400 |
| 2026-04-17 | 64.16 | $65.05 | 289600 |
| 2026-04-16 | 63.31 | $63.30 | 450100 |
| 2026-04-15 | 62.79 | $62.30 | 225734 |
| 2026-04-14 | 62.43 | $63.82 | 224815 |
| 2026-04-13 | 61.48 | $64.88 | 273867 |
| 2026-04-10 | 59.95 | $63.00 | 230835 |
| 2026-04-09 | 58.66 | $62.19 | 468721 |
| 2026-04-08 | 57.33 | $60.51 | 328153 |
| 2026-04-07 | 56.23 | $57.03 | 346639 |
| 2026-04-06 | 55.98 | $55.85 | 186135 |
| 2026-04-02 | 56.06 | $56.57 | 234747 |
| 2026-04-01 | 55.93 | $57.29 | 253427 |
| 2026-03-31 | 55.54 | $56.06 | 371000 |
| 2026-03-30 | 55.45 | $53.53 | 256530 |
| 2026-03-27 | 56.15 | $55.61 | 241414 |
| 2026-03-26 | 56.35 | $56.25 | 338200 |
| 2026-03-25 | 56.38 | $59.03 | 373543 |
| 2026-03-24 | 55.54 | $59.50 | 518691 |
| 2026-03-23 | 54.37 | $57.04 | 384600 |
| 2026-03-20 | 53.73 | $54.03 | 1.5M |
| 2026-03-19 | 53.91 | $56.05 | 345917 |
| 2026-03-18 | 53.52 | $54.42 | 403200 |
| 2026-03-17 | 53.57 | $54.38 | 229225 |
| 2026-03-16 | 53.66 | $54.17 | 802500 |
| 2026-03-13 | 53.85 | $53.22 | 299329 |
| 2026-03-12 | 54.41 | $53.77 | 337403 |
| 2026-03-11 | 54.92 | $54.80 | 333800 |
| 2026-03-10 | 55.23 | $54.29 | 410943 |
| 2026-03-09 | 55.78 | $53.94 | 353149 |
| 2026-03-06 | 56.57 | $52.89 | 403800 |
| 2026-03-05 | 57.85 | $55.03 | 243700 |
| 2026-03-04 | 58.73 | $57.34 | 246900 |
| 2026-03-03 | 59.05 | $56.10 | 281507 |
| 2026-03-02 | 59.82 | $58.30 | 319646 |
| 2026-02-27 | 60.02 | $57.81 | 490900 |
| 2026-02-26 | 60.39 | $59.18 | 283044 |
| 2026-02-25 | 60.37 | $60.36 | 255936 |
| 2026-02-24 | 59.94 | $59.59 | 406600 |
| 2026-02-23 | 59.62 | $57.80 | 252423 |
| 2026-02-20 | 59.74 | $58.38 | 304500 |
| 2026-02-19 | 59.68 | $57.33 | 296600 |
| 2026-02-18 | 59.88 | $57.33 | 238603 |
| 2026-02-17 | 60.07 | $58.06 | 173541 |
| 2026-02-13 | 60.03 | $59.23 | 296500 |
| 2026-02-12 | 59.54 | $58.40 | 310541 |
| 2026-02-11 | 59.15 | $58.93 | 322642 |
| 2026-02-10 | 58.46 | $58.27 | 303800 |
| 2026-02-09 | 57.76 | $58.81 | 443120 |
| 2026-02-06 | 56.68 | $58.30 | 295230 |
| 2026-02-05 | 55.48 | $56.01 | 261633 |
| 2026-02-04 | 54.69 | $55.98 | 649400 |
| 2026-02-03 | 53.69 | $56.02 | 562000 |
| 2026-02-02 | 52.43 | $53.88 | 311500 |
| 2026-01-30 | 51.53 | $52.14 | 425600 |
| 2026-01-29 | 50.96 | $51.82 | 251949 |
| 2026-01-28 | 50.33 | $49.78 | 369949 |
| 2026-01-27 | 50.19 | $49.00 | 149245 |
| 2026-01-26 | 50.25 | $49.28 | 195122 |
| 2026-01-23 | 50.20 | $49.24 | 195800 |
| 2026-01-22 | 50.12 | $51.04 | 293500 |
| 2026-01-21 | 49.43 | $51.56 | 255200 |
| 2026-01-20 | 48.40 | $49.54 | 226900 |
| 2026-01-16 | 47.76 | $49.49 | 235800 |
| 2026-01-15 | 46.98 | $49.53 | 209400 |
| 2026-01-14 | 46.01 | $48.03 | 162216 |
| 2026-01-13 | 45.29 | $47.63 | 209600 |
| 2026-01-12 | 44.55 | $45.98 | 222621 |
| 2026-01-09 | 44.16 | $45.05 | 161310 |
| 2026-01-08 | 43.99 | $44.48 | 179044 |
| 2026-01-07 | 43.98 | $44.60 | 181602 |
| 2026-01-06 | 43.93 | $45.33 | 165517 |
| 2026-01-05 | 43.64 | $44.25 | 222047 |
| 2026-01-02 | 43.65 | $43.90 | 199119 |
| 2025-12-31 | 43.79 | $42.76 | 211600 |
| 2025-12-30 | 44.32 | $43.64 | 174245 |
| 2025-12-29 | 44.70 | $44.46 | 161732 |
| 2025-12-26 | 44.91 | $44.77 | 143817 |
| 2025-12-24 | 45.07 | $44.88 | 193941 |
| 2025-12-23 | 45.23 | $44.68 | 214125 |
| 2025-12-22 | 45.50 | $44.60 | 422823 |
| 2025-12-19 | 45.85 | $44.52 | 1.5M |
| 2025-12-18 | 46.30 | $43.94 | 414400 |
| 2025-12-17 | 47.02 | $44.18 | 405066 |
| 2025-12-16 | 47.81 | $45.60 | 525225 |
| 2025-12-15 | 48.31 | $47.20 | 353223 |
| 2025-12-12 | 48.39 | $47.66 | 294000 |
| 2025-12-11 | 48.32 | $49.16 | 327000 |
| 2025-12-10 | 47.74 | $49.17 | 259200 |
| 2025-12-09 | 47.00 | $47.38 | 190435 |
| 2025-12-08 | 46.64 | $47.13 | 297946 |
| 2025-12-05 | 46.27 | $46.96 | 236400 |
| 2025-12-04 | 45.85 | $46.80 | 186936 |
| 2025-12-03 | 45.38 | $46.52 | 183727 |
| 2025-12-02 | 44.88 | $45.66 | 187700 |
| 2025-12-01 | 44.54 | $44.98 | 337300 |
| 2025-11-28 | 44.32 | $44.93 | 134200 |
| 2025-11-26 | 44.07 | $44.91 | 408700 |
| 2025-11-25 | 43.76 | $44.71 | 310502 |
| 2025-11-24 | 43.45 | $44.13 | 322000 |
| 2025-11-21 | 43.24 | $42.66 | 344300 |
| 2025-11-20 | 43.46 | $42.15 | 401200 |
| 2025-11-19 | 43.88 | $42.92 | 169227 |
| 2025-11-18 | 44.14 | $42.50 | 207803 |
| 2025-11-17 | 44.57 | $42.60 | 215544 |
| 2025-11-14 | 45.06 | $43.35 | 246013 |
| 2025-11-13 | 45.40 | $43.20 | 413630 |
| 2025-11-12 | 45.84 | $45.24 | 304600 |
| 2025-11-11 | 45.71 | $45.05 | 250328 |
| 2025-11-10 | 45.58 | $45.03 | 255100 |
| 2025-11-07 | 45.40 | $44.12 | 269141 |
| 2025-11-06 | 45.44 | $45.37 | 544400 |
| 2025-11-05 | 45.07 | $46.70 | 445600 |
| 2025-11-04 | 44.17 | $43.00 | 336100 |
| 2025-11-03 | 44.22 | $44.00 | 442243 |
| 2025-10-31 | 43.94 | $43.82 | 343804 |
| 2025-10-30 | 43.62 | $43.55 | 457600 |
| 2025-10-29 | 43.30 | $43.78 | 443836 |
| 2025-10-28 | 42.81 | $42.72 | 197100 |
| 2025-10-27 | 42.53 | $42.29 | 209600 |
| 2025-10-24 | 42.30 | $42.44 | 111300 |
| 2025-10-23 | 41.96 | $42.65 | 225817 |
| 2025-10-22 | 41.46 | $42.11 | 298123 |
| 2025-10-21 | 41.00 | $42.39 | 289500 |
| 2025-10-20 | 40.34 | $42.77 | 225500 |
| 2025-10-17 | 39.40 | $41.92 | 422778 |
| 2025-10-16 | 38.52 | $41.35 | 348772 |
| 2025-10-15 | 37.64 | $40.00 | 277900 |
| 2025-10-14 | 37.00 | $37.77 | 154700 |
| 2025-10-13 | 36.93 | $37.02 | 165431 |
| 2025-10-10 | 37.11 | $35.97 | 174326 |
| 2025-10-09 | 37.66 | $37.55 | 164352 |
| 2025-10-08 | 37.85 | $38.12 | 132329 |
| 2025-10-07 | 37.91 | $37.36 | 149910 |
| 2025-10-06 | 38.24 | $38.59 | 175000 |
| 2025-10-03 | 38.25 | $38.14 | 191819 |
| 2025-10-02 | 38.42 | $38.56 | 172400 |
| 2025-10-01 | 38.50 | $38.20 | 198500 |
| 2025-09-30 | 38.72 | $38.55 | 182022 |
| 2025-09-29 | 38.89 | $38.04 | 219434 |
| 2025-09-26 | 39.26 | $38.64 | 167400 |
| 2025-09-25 | 39.53 | $38.41 | 223700 |
| 2025-09-24 | 39.92 | $39.58 | 150500 |
| 2025-09-23 | 40.04 | $40.05 | 265218 |
| 2025-09-22 | 40.03 | $40.26 | 224835 |
| 2025-09-19 | 39.95 | $40.13 | 2.0M |
| 2025-09-18 | 39.90 | $40.79 | 266700 |
| 2025-09-17 | 39.62 | $39.29 | 262900 |
| 2025-09-16 | 39.76 | $39.69 | 236200 |
| 2025-09-15 | 39.80 | $39.68 | 265630 |
| 2025-09-12 | 39.86 | $39.19 | 172416 |
| 2025-09-11 | 40.08 | $40.11 | 196300 |
| 2025-09-10 | 40.06 | $39.92 | 173300 |
| 2025-09-09 | 40.09 | $39.02 | 183322 |
| 2025-09-08 | 40.41 | $40.08 | 237400 |
| 2025-09-05 | 40.46 | $40.38 | 164242 |
| 2025-09-04 | 40.42 | $40.25 | 206300 |
| 2025-09-03 | 40.41 | $39.16 | 207226 |
| 2025-09-02 | 40.73 | $40.16 | 225500 |
| 2025-08-29 | 40.80 | $40.59 | 158800 |
| 2025-08-28 | 40.74 | $41.46 | 180900 |
| 2025-08-27 | 40.38 | $41.17 | 153930 |
| 2025-08-26 | 40.03 | $40.95 | 257700 |
| 2025-08-25 | 39.67 | $40.88 | 249114 |
| 2025-08-22 | 39.24 | $40.68 | 203142 |
| 2025-08-21 | 38.79 | $38.40 | 195336 |
| 2025-08-20 | 38.96 | $38.24 | 151203 |
| 2025-08-19 | 39.22 | $39.01 | 248113 |
| 2025-08-18 | 39.29 | $39.63 | 227000 |
| 2025-08-15 | 39.18 | $39.04 | 204100 |
| 2025-08-14 | 39.23 | $39.89 | 294620 |
| 2025-08-13 | 39.03 | $40.56 | 512000 |
| 2025-08-12 | 38.57 | $39.68 | 315400 |
| 2025-08-11 | 38.30 | $37.90 | 334200 |
| 2025-08-08 | 38.53 | $38.42 | 301900 |
| 2025-08-07 | 38.65 | $38.32 | 343000 |
| 2025-08-06 | 38.84 | $38.65 | 375047 |
| 2025-08-05 | 38.96 | $39.11 | 334013 |
| 2025-08-04 | 38.97 | $39.60 | 316214 |
| 2025-08-01 | 38.83 | $37.71 | 415400 |
| 2025-07-31 | 39.25 | $38.50 | 816240 |
| 2025-07-30 | 39.53 | $39.26 | 270000 |
| 2025-07-29 | 39.61 | $40.19 | 243200 |
| 2025-07-28 | 39.42 | $39.13 | 184100 |
| 2025-07-25 | 39.53 | $38.91 | 157000 |
| 2025-07-24 | 39.72 | $38.57 | 272020 |
| 2025-07-23 | 40.06 | $40.44 | 179362 |
| 2025-07-22 | 39.87 | $39.59 | 211459 |
| 2025-07-21 | 39.90 | $39.84 | 180300 |
| 2025-07-18 | 39.86 | $39.41 | 179546 |
| 2025-07-17 | 39.94 | $39.88 | 267600 |
| 2025-07-16 | 39.87 | $39.18 | 216000 |
| 2025-07-15 | 40.01 | $38.86 | 213400 |
| 2025-07-14 | 40.27 | $39.57 | 144649 |
| 2025-07-11 | 40.35 | $39.77 | 176000 |
| 2025-07-10 | 40.36 | $40.36 | 157819 |
| 2025-07-09 | 40.18 | $40.15 | 108100 |
| 2025-07-08 | 40.02 | $39.96 | 201227 |
| 2025-07-07 | 39.86 | $39.62 | 180100 |
| 2025-07-03 | 39.77 | $40.32 | 161400 |
| 2025-07-02 | 39.42 | $40.02 | 220800 |
| 2025-07-01 | 39.08 | $38.77 | 263667 |
| 2025-06-30 | 39.05 | $38.83 | 292422 |
| 2025-06-27 | 38.98 | $39.28 | 377800 |
| 2025-06-26 | 38.74 | $39.36 | 196613 |
| 2025-06-25 | 38.42 | $38.63 | 332937 |
| 2025-06-24 | 38.24 | $38.63 | 264500 |
| 2025-06-23 | 38.03 | $37.63 | 310000 |
| 2025-06-20 | 38.08 | $37.13 | 1.1M |
| 2025-06-18 | 38.29 | $37.71 | 288906 |
| 2025-06-17 | 38.35 | $38.03 | 229548 |
| 2025-06-16 | 38.31 | $38.16 | 204200 |
| 2025-06-13 | 38.22 | $37.33 | 316815 |
| 2025-06-12 | 38.35 | $38.16 | 178938 |
| 2025-06-11 | 38.25 | $38.27 | 205900 |
| 2025-06-10 | 38.07 | $38.36 | 196800 |
| 2025-06-09 | 37.82 | $38.26 | 246700 |
| 2025-06-06 | 37.53 | $37.83 | 127138 |
| 2025-06-05 | 37.31 | $37.42 | 233408 |
| 2025-06-04 | 37.16 | $37.13 | 180903 |
| 2025-06-03 | 37.07 | $37.56 | 215608 |
| 2025-06-02 | 36.81 | $36.45 | 184900 |
| 2025-05-30 | 36.85 | $36.52 | 236416 |
| 2025-05-29 | 36.86 | $36.58 | 186536 |
| 2025-05-28 | 36.86 | $36.47 | 162500 |
| 2025-05-27 | 36.88 | $36.91 | 236494 |
| 2025-05-23 | 36.76 | $35.83 | 177300 |
| 2025-05-22 | 36.96 | $36.27 | 173249 |
| 2025-05-21 | 37.05 | $36.39 | 189300 |
| 2025-05-20 | 37.12 | $37.12 | 193200 |
| 2025-05-19 | 36.96 | $37.02 | 264917 |
| 2025-05-16 | 36.79 | $37.47 | 202311 |
| 2025-05-15 | 36.43 | $37.14 | 272142 |
| 2025-05-14 | 36.10 | $37.30 | 266343 |
| 2025-05-13 | 35.65 | $37.16 | 185325 |
| 2025-05-12 | 35.14 | $36.54 | 294300 |
| 2025-05-09 | 34.72 | $34.99 | 276821 |
| 2025-05-08 | 34.71 | $34.81 | 291642 |
| 2025-05-07 | 34.76 | $34.66 | 248117 |
| 2025-05-06 | 34.88 | $34.43 | 273200 |
| 2025-05-05 | 35.11 | $34.70 | 446344 |
| 2025-05-02 | 35.31 | $34.86 | 363921 |
| 2025-05-01 | 35.51 | $33.67 | 476018 |
| 2025-04-30 | 36.15 | $32.53 | 875900 |
| 2025-04-29 | 37.28 | $38.27 | 282931 |
| 2025-04-28 | 36.84 | $38.11 | 284700 |
| 2025-04-25 | 36.35 | $38.23 | 210305 |
| 2025-04-24 | 35.73 | $37.69 | 267700 |
| 2025-04-23 | 35.14 | $36.76 | 358700 |
| 2025-04-22 | 34.74 | $35.65 | 254506 |
| 2025-04-21 | 34.61 | $34.76 | 218500 |
| 2025-04-17 | 34.76 | $35.86 | 321507 |
| 2025-04-16 | 34.60 | $35.43 | 348316 |
| 2025-04-15 | 34.57 | $35.86 | 261200 |
| 2025-04-14 | 34.42 | $35.66 | 256000 |
| 2025-04-11 | 34.33 | $35.23 | 246900 |
| 2025-04-10 | 34.38 | $34.91 | 306600 |
| 2025-04-09 | 34.56 | $36.41 | 518714 |
| 2025-04-08 | 34.35 | $32.94 | 491100 |
| 2025-04-07 | 35.21 | $33.38 | 651833 |
| 2025-04-04 | 36.15 | $32.66 | 453900 |
| 2025-04-03 | 37.55 | $33.79 | 449300 |
| 2025-04-02 | 38.91 | $38.38 | 239600 |
| 2025-04-01 | 39.12 | $37.87 | 322900 |
| 2025-03-31 | 39.54 | $38.03 | 299645 |
| 2025-03-28 | 40.01 | $38.85 | 355330 |
| 2025-03-27 | 40.32 | $39.72 | 298545 |
| 2025-03-26 | 40.42 | $39.84 | 244827 |
| 2025-03-25 | 40.51 | $40.63 | 318414 |
| 2025-03-24 | 40.35 | $41.31 | 504921 |
| 2025-03-21 | 39.95 | $40.10 | 4.4M |
| 2025-03-20 | 39.85 | $40.98 | 361600 |
| 2025-03-19 | 39.44 | $41.11 | 324900 |
| 2025-03-18 | 38.91 | $40.00 | 451900 |
| 2025-03-17 | 38.62 | $40.69 | 788808 |
| 2025-03-14 | 38.07 | $39.30 | 355234 |
| 2025-03-13 | 37.86 | $38.21 | 296500 |
| 2025-03-12 | 37.96 | $38.59 | 347738 |
| 2025-03-11 | 37.98 | $39.09 | 748900 |
| 2025-03-10 | 37.87 | $38.18 | 402108 |
| 2025-03-07 | 38.05 | $38.21 | 266700 |
| 2025-03-06 | 38.28 | $38.37 | 379100 |
| 2025-03-05 | 38.54 | $39.16 | 639846 |
| 2025-03-04 | 38.62 | $38.26 | 626209 |
| 2025-03-03 | 39.04 | $37.74 | 402717 |
| 2025-02-28 | 39.73 | $39.96 | 842704 |
| 2025-02-27 | 39.89 | $39.60 | 502900 |
| 2025-02-26 | 40.23 | $40.39 | 288709 |
| 2025-02-25 | 40.40 | $40.00 | 351623 |
| 2025-02-24 | 40.76 | $40.32 | 238540 |
| 2025-02-21 | 41.11 | $41.13 | 289000 |
| 2025-02-20 | 41.30 | $42.21 | 224105 |
| 2025-02-19 | 41.21 | $42.61 | 315100 |
| 2025-02-18 | 41.00 | $42.08 | 238900 |
| 2025-02-14 | 40.92 | $41.60 | 142100 |
| 2025-02-13 | 41.00 | $41.74 | 177900 |
| 2025-02-12 | 41.08 | $41.60 | 278004 |
| 2025-02-11 | 41.25 | $42.15 | 236741 |
| 2025-02-10 | 41.30 | $41.92 | 292900 |
| 2025-02-07 | 41.47 | $41.72 | 217748 |
| 2025-02-06 | 41.76 | $42.04 | 214901 |
| 2025-02-05 | 42.05 | $42.20 | 259700 |
| 2025-02-04 | 42.37 | $41.90 | 268000 |
| 2025-02-03 | 42.89 | $41.14 | 271920 |
| 2025-01-31 | 43.77 | $42.66 | 523400 |
| 2025-01-30 | 44.40 | $42.51 | 621030 |
| 2025-01-29 | 45.22 | $43.64 | 294013 |
| 2025-01-28 | 45.87 | $43.90 | 302549 |
| 2025-01-27 | 46.59 | $43.36 | 317600 |
| 2025-01-24 | 47.63 | $46.91 | 215700 |
| 2025-01-23 | 47.78 | $47.14 | 251125 |
| 2025-01-22 | 47.89 | $48.86 | 236200 |
| 2025-01-21 | 47.46 | $48.97 | 198200 |
| 2025-01-17 | 46.91 | $48.08 | 200500 |
| 2025-01-16 | 46.51 | $47.71 | 233815 |
| 2025-01-15 | 46.14 | $47.84 | 167300 |
| 2025-01-14 | 45.66 | $47.00 | 171500 |
| 2025-01-13 | 45.34 | $45.63 | 194500 |
| 2025-01-10 | 45.40 | $45.38 | 225600 |
| 2025-01-08 | 45.57 | $46.13 | 152400 |
| 2025-01-07 | 45.54 | $46.19 | 201443 |
| 2025-01-06 | 45.49 | $46.32 | 205042 |
| 2025-01-03 | 45.41 | $46.18 | 151400 |
| 2025-01-02 | 45.37 | $45.32 | 125521 |
| 2024-12-31 | 45.61 | $45.40 | 134545 |
| 2024-12-30 | 45.89 | $45.66 | 137500 |
| 2024-12-27 | 46.15 | $46.06 | 107118 |
| 2024-12-26 | 46.36 | $47.18 | 142200 |
| 2024-12-24 | 46.27 | $46.85 | 90127 |
| 2024-12-23 | 46.28 | $46.34 | 306239 |
| 2024-12-20 | 46.46 | $45.21 | 1.6M |
| 2024-12-19 | 47.04 | $45.93 | 211500 |
| 2024-12-18 | 47.53 | $45.97 | 284200 |
| 2024-12-17 | 48.12 | $47.51 | 226004 |
| 2024-12-16 | 48.36 | $48.61 | 184111 |
| 2024-12-13 | 48.29 | $48.33 | 234057 |
| 2024-12-12 | 48.30 | $48.57 | 201604 |
| 2024-12-11 | 48.22 | $48.65 | 291533 |
| 2024-12-10 | 48.11 | $47.47 | 178448 |
| 2024-12-09 | 48.34 | $47.59 | 142900 |
| 2024-12-06 | 48.58 | $47.62 | 239100 |
| 2024-12-05 | 48.85 | $48.40 | 219000 |
| 2024-12-04 | 48.94 | $48.79 | 175100 |
| 2024-12-03 | 48.90 | $48.95 | 223844 |
| 2024-12-02 | 48.80 | $49.48 | 243600 |
| 2024-11-29 | 48.50 | $48.49 | 97217 |
| 2024-11-27 | 48.44 | $48.05 | 134000 |
| 2024-11-26 | 48.50 | $48.28 | 202243 |
| 2024-11-25 | 48.49 | $48.47 | 431600 |
| 2024-11-22 | 48.40 | $48.17 | 217600 |
| 2024-11-21 | 48.38 | $47.65 | 275900 |
| 2024-11-20 | 48.50 | $47.04 | 239349 |
| 2024-11-19 | 48.83 | $47.32 | 138200 |
| 2024-11-18 | 49.13 | $46.85 | 210711 |
| 2024-11-15 | 49.62 | $47.06 | 203900 |
| 2024-11-14 | 50.13 | $47.87 | 230018 |
| 2024-11-13 | 50.47 | $48.46 | 191621 |
| 2024-11-12 | 50.65 | $49.85 | 228498 |
| 2024-11-11 | 50.40 | $51.27 | 171100 |
| 2024-11-08 | 49.61 | $51.83 | 349939 |
| 2024-11-07 | 48.44 | $51.42 | 382500 |
| 2024-11-06 | 47.11 | $51.41 | 433200 |
| 2024-11-05 | 45.48 | $46.53 | 405913 |
| 2024-11-04 | 45.02 | $45.16 | 253500 |
| 2024-11-01 | 44.89 | $45.92 | 346700 |
| 2024-10-31 | 44.49 | $43.30 | 380144 |
| 2024-10-30 | 44.81 | $45.42 | 258300 |
| 2024-10-29 | 44.53 | $45.25 | 159200 |
| 2024-10-28 | 44.24 | $45.17 | 181704 |
| 2024-10-25 | 43.90 | $44.51 | 268800 |
| 2024-10-24 | 43.70 | $44.26 | 202533 |
| 2024-10-23 | 43.53 | $42.95 | 148539 |
| 2024-10-22 | 43.74 | $42.81 | 335000 |
| 2024-10-21 | 44.03 | $42.69 | 308600 |
| 2024-10-18 | 44.42 | $44.41 | 262642 |
| 2024-10-17 | 44.35 | $44.99 | 246900 |
| 2024-10-16 | 44.07 | $44.06 | 280704 |
| 2024-10-15 | 44.02 | $43.59 | 319515 |
| 2024-10-14 | 44.10 | $44.31 | 163400 |
| 2024-10-11 | 43.96 | $44.47 | 147400 |
| 2024-10-10 | 43.74 | $43.20 | 155600 |
| 2024-10-09 | 43.86 | $43.68 | 222219 |
| 2024-10-08 | 43.86 | $43.13 | 183803 |
| 2024-10-07 | 44.02 | $43.69 | 250517 |
| 2024-10-04 | 44.03 | $43.73 | 154900 |
| 2024-10-03 | 44.02 | $42.76 | 147014 |
| 2024-10-02 | 44.30 | $43.21 | 165430 |
| 2024-10-01 | 44.49 | $43.05 | 179104 |
| 2024-09-30 | 44.76 | $44.32 | 182700 |
| 2024-09-27 | 44.67 | $44.78 | 143217 |
| 2024-09-26 | 44.40 | $45.11 | 186962 |
| 2024-09-25 | 43.95 | $43.62 | 208300 |
| 2024-09-24 | 43.86 | $44.47 | 166200 |
| 2024-09-23 | 43.47 | $43.98 | 285416 |
| 2024-09-20 | 43.13 | $43.98 | 1.1M |
| 2024-09-19 | 42.71 | $44.53 | 286339 |
| 2024-09-18 | 42.02 | $43.56 | 196728 |
| 2024-09-17 | 41.48 | $43.12 | 425600 |
| 2024-09-16 | 40.96 | $42.22 | 183000 |
| 2024-09-13 | 40.61 | $42.32 | 251000 |
| 2024-09-12 | 40.16 | $41.03 | 267600 |
| 2024-09-11 | 40.03 | $40.37 | 223300 |
| 2024-09-10 | 40.09 | $40.00 | 234506 |
| 2024-09-09 | 40.30 | $38.97 | 241217 |
| 2024-09-06 | 40.88 | $39.23 | 218400 |
| 2024-09-05 | 41.52 | $40.79 | 194008 |
| 2024-09-04 | 41.80 | $41.08 | 171644 |
| 2024-09-03 | 42.06 | $40.78 | 333600 |
| 2024-08-30 | 42.46 | $42.51 | 292900 |
| 2024-08-29 | 42.40 | $42.61 | 159427 |
| 2024-08-28 | 42.30 | $42.27 | 205518 |
| 2024-08-27 | 42.27 | $42.43 | 120900 |
| 2024-08-26 | 42.18 | $42.38 | 169010 |
| 2024-08-23 | 42.09 | $42.74 | 214060 |
| 2024-08-22 | 41.85 | $41.37 | 143800 |
| 2024-08-21 | 42.00 | $42.17 | 212747 |
| 2024-08-20 | 41.93 | $41.44 | 137208 |
| 2024-08-19 | 42.06 | $42.93 | 141041 |
| 2024-08-16 | 41.75 | $42.35 | 221614 |
| 2024-08-15 | 41.56 | $42.66 | 186200 |
| 2024-08-14 | 41.22 | $41.02 | 134544 |
| 2024-08-13 | 41.34 | $41.64 | 134219 |
| 2024-08-12 | 41.28 | $40.78 | 208600 |
| 2024-08-09 | 41.47 | $41.30 | 184942 |
| 2024-08-08 | 41.55 | $41.55 | 250844 |
| 2024-08-07 | 41.57 | $40.09 | 286207 |
| 2024-08-06 | 42.04 | $40.33 | 316028 |
| 2024-08-05 | 42.54 | $39.74 | 358849 |
| 2024-08-02 | 43.33 | $41.48 | 351144 |
| 2024-08-01 | 43.72 | $43.66 | 531700 |
| 2024-07-31 | 43.50 | $47.87 | 828631 |
| 2024-07-30 | 41.87 | $40.69 | 417011 |
| 2024-07-29 | 42.15 | $42.30 | 275849 |
| 2024-07-26 | 41.97 | $42.46 | 237033 |
| 2024-07-25 | 41.70 | $41.93 | 263422 |
| 2024-07-24 | 41.52 | $41.27 | 211067 |
| 2024-07-23 | 41.50 | $42.08 | 229200 |
| 2024-07-22 | 41.22 | $41.65 | 249250 |
| 2024-07-19 | 41.00 | $40.76 | 213800 |
| 2024-07-18 | 41.01 | $41.45 | 251812 |
| 2024-07-17 | 40.80 | $41.86 | 309000 |
| 2024-07-16 | 40.41 | $43.30 | 330032 |
| 2024-07-15 | 39.48 | $41.12 | 303776 |
| 2024-07-12 | 39.03 | $40.28 | 247945 |
| 2024-07-11 | 38.76 | $40.04 | 262500 |
| 2024-07-10 | 38.52 | $39.38 | 189304 |
| 2024-07-09 | 38.45 | $38.68 | 347944 |
| 2024-07-08 | 38.59 | $39.30 | 172617 |
| 2024-07-05 | 38.58 | $38.83 | 213423 |
| 2024-07-03 | 38.73 | $39.79 | 138301 |
| 2024-07-02 | 38.62 | $39.33 | 448907 |
| 2024-07-01 | 38.64 | $39.18 | 274068 |
| 2024-06-28 | 38.73 | $39.46 | 667540 |
| 2024-06-27 | 38.77 | $38.95 | 305282 |
| 2024-06-26 | 38.98 | $39.16 | 519619 |
| 2024-06-25 | 39.19 | $39.26 | 358509 |
| 2024-06-24 | 39.43 | $38.78 | 497500 |
| 2024-06-21 | 39.87 | $39.96 | 4.5M |
| 2024-06-20 | 40.05 | $39.50 | 805211 |
| 2024-06-18 | 40.42 | $39.94 | 372200 |
| 2024-06-17 | 40.74 | $40.18 | 411400 |
| 2024-06-14 | 41.04 | $39.85 | 302700 |
| 2024-06-13 | 41.52 | $41.10 | 292200 |
| 2024-06-12 | 41.70 | $41.25 | 262469 |
| 2024-06-11 | 41.86 | $40.51 | 231700 |
| 2024-06-10 | 42.28 | $40.80 | 305800 |
| 2024-06-07 | 42.69 | $40.50 | 229300 |
| 2024-06-06 | 43.26 | $41.10 | 244600 |
| 2024-06-05 | 43.74 | $41.78 | 306524 |
| 2024-06-04 | 44.09 | $41.35 | 427811 |
| 2024-06-03 | 44.61 | $42.06 | 506300 |
| 2024-05-31 | 44.99 | $43.07 | 516900 |
| 2024-05-30 | 45.08 | $44.58 | 264842 |
| 2024-05-29 | 44.66 | $43.13 | 302912 |
| 2024-05-28 | 44.57 | $43.45 | 360032 |
| 2024-05-24 | 44.30 | $43.49 | 231640 |
| 2024-05-23 | 43.91 | $43.03 | 280200 |
| 2024-05-22 | 43.52 | $42.46 | 251700 |
| 2024-05-21 | 43.18 | $42.11 | 226436 |
| 2024-05-20 | 42.82 | $41.96 | 319500 |
| 2024-05-17 | 42.37 | $41.19 | 251908 |
| 2024-05-16 | 42.01 | $40.79 | 251912 |
| 2024-05-15 | 41.65 | $41.01 | 352400 |
| 2024-05-14 | 41.07 | $41.09 | 231834 |
| 2024-05-13 | 40.29 | $40.08 | 284043 |
| 2024-05-10 | 39.61 | $40.16 | 234300 |
| 2024-05-09 | 38.70 | $39.82 | 274000 |
| 2024-05-08 | 37.64 | $40.04 | 382100 |
| 2024-05-07 | 36.25 | $39.14 | 424800 |
| 2024-05-06 | 34.79 | $38.07 | 657563 |
| 2024-05-03 | 33.33 | $36.43 | 523448 |
| 2024-05-02 | 32.04 | $35.76 | 750900 |
| 2024-05-01 | 30.68 | $30.29 | 280755 |
| 2024-04-30 | 30.74 | $30.21 | 471400 |
| 2024-04-29 | 30.83 | $31.49 | 423000 |
| 2024-04-26 | 30.53 | $31.36 | 311246 |
| 2024-04-25 | 30.20 | $30.30 | 185700 |
| 2024-04-24 | 30.13 | $30.59 | 262105 |
| 2024-04-23 | 29.95 | $30.55 | 255600 |
| 2024-04-22 | 29.75 | $30.08 | 201906 |
| 2024-04-19 | 29.65 | $29.63 | 369500 |
| 2024-04-18 | 29.67 | $29.86 | 272300 |
| 2024-04-17 | 29.62 | $30.04 | 304400 |
| 2024-04-16 | 29.51 | $29.92 | 290453 |
| 2024-04-15 | 29.41 | $29.50 | 405237 |
| 2024-04-12 | 29.43 | $29.50 | 344422 |
| 2024-04-11 | 29.45 | $29.50 | 194502 |
| 2024-04-10 | 29.48 | $28.85 | 184000 |
| 2024-04-09 | 29.73 | $29.83 | 108300 |
| 2024-04-08 | 29.71 | $29.91 | 99933 |
| 2024-04-05 | 29.67 | $29.94 | 146100 |
| 2024-04-04 | 29.62 | $29.85 | 352706 |
| 2024-04-03 | 29.58 | $30.20 | 157900 |
| 2024-04-02 | 29.42 | $29.80 | 701353 |
| 2024-04-01 | 29.36 | $29.58 | 207039 |
| 2024-03-28 | 29.36 | $30.01 | 276900 |
| 2024-03-27 | 29.23 | $30.19 | 470340 |
| 2024-03-26 | 29.02 | $29.28 | 279330 |
| 2024-03-25 | 29.05 | $29.13 | 254740 |
| 2024-03-22 | 29.15 | $29.00 | 238000 |
| 2024-03-21 | 29.31 | $29.25 | 448118 |
| 2024-03-20 | 29.43 | $28.60 | 558562 |
| 2024-03-19 | 29.79 | $29.22 | 179300 |
| 2024-03-18 | 30.03 | $29.11 | 217937 |
| 2024-03-15 | 30.36 | $29.73 | 2.4M |
| 2024-03-14 | 30.57 | $29.77 | 386800 |
| 2024-03-13 | 30.80 | $30.46 | 366949 |
| 2024-03-12 | 30.86 | $30.41 | 314237 |
| 2024-03-11 | 30.94 | $30.10 | 374600 |
| 2024-03-08 | 31.13 | $31.12 | 276300 |
| 2024-03-07 | 31.03 | $31.06 | 201200 |
| 2024-03-06 | 30.92 | $30.65 | 263841 |
| 2024-03-05 | 30.90 | $30.62 | 156804 |
| 2024-03-04 | 30.87 | $30.81 | 253027 |
| 2024-03-01 | 30.77 | $31.25 | 314600 |
| 2024-02-29 | 30.49 | $30.71 | 360557 |
| 2024-02-28 | 30.32 | $29.97 | 206927 |
| 2024-02-27 | 30.33 | $30.32 | 239848 |
| 2024-02-26 | 30.23 | $29.97 | 197200 |
| 2024-02-23 | 30.20 | $29.73 | 147265 |
| 2024-02-22 | 30.24 | $29.62 | 182900 |
| 2024-02-21 | 30.30 | $29.67 | 256642 |
| 2024-02-20 | 30.35 | $29.22 | 233000 |
| 2024-02-16 | 30.54 | $30.35 | 260200 |
| 2024-02-15 | 30.39 | $30.55 | 246900 |
| 2024-02-14 | 30.14 | $29.91 | 252600 |
| 2024-02-13 | 30.01 | $28.99 | 327621 |
| 2024-02-12 | 30.14 | $30.69 | 214012 |
| 2024-02-09 | 29.74 | $30.13 | 274417 |
| 2024-02-08 | 29.41 | $29.51 | 263400 |
| 2024-02-07 | 29.19 | $28.69 | 203644 |
| 2024-02-06 | 29.17 | $29.34 | 273509 |
| 2024-02-05 | 28.93 | $30.17 | 327018 |
| 2024-02-02 | 28.36 | $30.33 | 474500 |
| 2024-02-01 | 27.61 | $29.60 | 582000 |
| 2024-01-31 | 26.92 | $27.12 | 295700 |
| 2024-01-30 | 26.86 | $27.67 | 239029 |
| 2024-01-29 | 26.61 | $26.77 | 139147 |
| 2024-01-26 | 26.59 | $26.95 | 190800 |
| 2024-01-25 | 26.52 | $27.13 | 231718 |
| 2024-01-24 | 26.38 | $27.01 | 170100 |
| 2024-01-23 | 26.24 | $26.98 | 418765 |
| 2024-01-22 | 26.09 | $26.60 | 218300 |
| 2024-01-19 | 26.03 | $25.83 | 169925 |
| 2024-01-18 | 26.21 | $25.81 | 127000 |
| 2024-01-17 | 26.44 | $25.57 | 165500 |
| 2024-01-16 | 26.80 | $26.46 | 170100 |
| 2024-01-12 | 26.96 | $26.75 | 96410 |
| 2024-01-11 | 27.05 | $26.83 | 133146 |
| 2024-01-10 | 27.15 | $26.84 | 224001 |
| 2024-01-09 | 27.26 | $26.85 | 155500 |
| 2024-01-08 | 27.39 | $26.96 | 151600 |
| 2024-01-05 | 27.51 | $26.67 | 176000 |
| 2024-01-04 | 27.74 | $26.60 | 180133 |
| 2024-01-03 | 28.04 | $26.85 | 223900 |
| 2024-01-02 | 28.31 | $27.28 | 290300 |
| 2023-12-29 | 28.49 | $27.64 | 170100 |
| 2023-12-28 | 28.59 | $28.06 | 115600 |
| 2023-12-27 | 28.56 | $28.31 | 218800 |
| 2023-12-26 | 28.43 | $28.47 | 132621 |
| 2023-12-22 | 28.20 | $28.24 | 94700 |
| 2023-12-21 | 27.98 | $27.94 | 106600 |
| 2023-12-20 | 27.79 | $27.68 | 176500 |
| 2023-12-19 | 27.62 | $28.11 | 156400 |
| 2023-12-18 | 27.27 | $27.56 | 375534 |
| 2023-12-15 | 27.00 | $27.88 | 635415 |
| 2023-12-14 | 26.57 | $27.59 | 174400 |
| 2023-12-13 | 26.12 | $26.54 | 161015 |
| 2023-12-12 | 25.89 | $26.03 | 120200 |
| 2023-12-11 | 25.77 | $26.10 | 136315 |
| 2023-12-08 | 25.60 | $25.65 | 84901 |
| 2023-12-07 | 25.52 | $25.54 | 142155 |
| 2023-12-06 | 25.46 | $25.09 | 102300 |
| 2023-12-05 | 25.53 | $25.39 | 119821 |
| 2023-12-04 | 25.51 | $25.66 | 108914 |
| 2023-12-01 | 25.39 | $25.29 | 109104 |
| 2023-11-30 | 25.37 | $24.95 | 136637 |
| 2023-11-29 | 25.43 | $24.98 | 142400 |
| 2023-11-28 | 25.50 | $24.90 | 137844 |
| 2023-11-27 | 25.60 | $25.34 | 60207 |
| 2023-11-24 | 25.58 | $25.42 | 35423 |
| 2023-11-22 | 25.52 | $25.20 | 49100 |
| 2023-11-21 | 25.50 | $25.33 | 90400 |
| 2023-11-20 | 25.44 | $25.70 | 87728 |
| 2023-11-17 | 25.23 | $25.48 | 129000 |
| 2023-11-16 | 25.04 | $25.18 | 88117 |
| 2023-11-15 | 24.90 | $25.54 | 137914 |
| 2023-11-14 | 24.61 | $25.40 | 125800 |
| 2023-11-13 | 24.30 | $24.51 | 118809 |
| 2023-11-10 | 24.19 | $24.31 | 101046 |
| 2023-11-09 | 24.13 | $23.91 | 166000 |
| 2023-11-08 | 24.18 | $23.86 | 136710 |
| 2023-11-07 | 24.25 | $24.03 | 181300 |
| 2023-11-06 | 24.28 | $24.52 | 264300 |
| 2023-11-03 | 24.17 | $24.50 | 224233 |
| 2023-11-02 | 24.03 | $24.33 | 120500 |
| 2023-11-01 | 23.92 | $24.36 | 106800 |
| 2023-10-31 | 23.78 | $24.21 | 109547 |
| 2023-10-30 | 23.65 | $24.11 | 146618 |
| 2023-10-27 | 23.52 | $24.05 | 209600 |
| 2023-10-26 | 23.40 | $23.98 | 173202 |
| 2023-10-25 | 23.27 | $22.97 | 120936 |
| 2023-10-24 | 23.44 | $23.12 | 99010 |
| 2023-10-23 | 23.61 | $22.99 | 137723 |
| 2023-10-20 | 23.85 | $23.25 | 168003 |
| 2023-10-19 | 24.07 | $23.40 | 163900 |
| 2023-10-18 | 24.30 | $24.01 | 66939 |
| 2023-10-17 | 24.37 | $24.40 | 190628 |
| 2023-10-16 | 24.35 | $24.38 | 184300 |
| 2023-10-13 | 24.32 | $23.74 | 192300 |
| 2023-10-12 | 24.49 | $24.46 | 110220 |
| 2023-10-11 | 24.46 | $24.70 | 109700 |
| 2023-10-10 | 24.36 | $24.62 | 178500 |
| 2023-10-09 | 24.25 | $24.58 | 114500 |
| 2023-10-06 | 24.14 | $24.14 | 131300 |
| 2023-10-05 | 24.14 | $24.14 | 154630 |
| 2023-10-04 | 24.15 | $24.30 | 123600 |
| 2023-10-03 | 24.10 | $24.26 | 271100 |
| 2023-10-02 | 24.07 | $24.43 | 160144 |
| 2023-09-29 | 23.97 | $24.26 | 162500 |
| 2023-09-28 | 23.91 | $24.58 | 168136 |
| 2023-09-27 | 23.74 | $23.99 | 103000 |
| 2023-09-26 | 23.72 | $23.68 | 174400 |
| 2023-09-25 | 23.80 | $24.16 | 72700 |
| 2023-09-22 | 23.76 | $24.23 | 272300 |
| 2023-09-21 | 23.69 | $24.13 | 254300 |
| 2023-09-20 | 23.65 | $23.65 | 97618 |
| 2023-09-19 | 23.76 | $24.02 | 98535 |
| 2023-09-18 | 23.78 | $24.00 | 101300 |
| 2023-09-15 | 23.82 | $24.25 | 669959 |
| 2023-09-14 | 23.80 | $24.41 | 125500 |
| 2023-09-13 | 23.73 | $23.78 | 114341 |
| 2023-09-12 | 23.87 | $23.91 | 122749 |
| 2023-09-11 | 23.99 | $23.82 | 167924 |
| 2023-09-08 | 24.19 | $23.61 | 208600 |
| 2023-09-07 | 24.50 | $23.75 | 217518 |
| 2023-09-06 | 24.84 | $24.10 | 102420 |
| 2023-09-05 | 25.16 | $24.38 | 194016 |
| 2023-09-01 | 25.45 | $26.06 | 146925 |
| 2023-08-31 | 25.28 | $25.74 | 187938 |
| 2023-08-30 | 25.18 | $25.66 | 78800 |
| 2023-08-29 | 25.09 | $25.56 | 65141 |
| 2023-08-28 | 25.01 | $25.47 | 91500 |
| 2023-08-25 | 24.95 | $25.04 | 125600 |
| 2023-08-24 | 25.02 | $25.19 | 107812 |
| 2023-08-23 | 25.06 | $25.48 | 99516 |
| 2023-08-22 | 25.02 | $25.26 | 83611 |
| 2023-08-21 | 25.06 | $25.15 | 88227 |
| 2023-08-18 | 25.14 | $25.42 | 124200 |
| 2023-08-17 | 25.16 | $25.36 | 102100 |
| 2023-08-16 | 25.21 | $25.15 | 129200 |
| 2023-08-15 | 25.35 | $25.19 | 91028 |
| 2023-08-14 | 25.51 | $25.27 | 112303 |
| 2023-08-11 | 25.69 | $25.40 | 127500 |
| 2023-08-10 | 25.86 | $25.34 | 100509 |
| 2023-08-09 | 26.10 | $25.57 | 88800 |
| 2023-08-08 | 26.31 | $26.03 | 96200 |
| 2023-08-07 | 26.43 | $26.52 | 148044 |
| 2023-08-04 | 26.41 | $26.20 | 109722 |
| 2023-08-03 | 26.50 | $26.37 | 146200 |
| 2023-08-02 | 26.54 | $26.31 | 117000 |
| 2023-08-01 | 26.61 | $26.69 | 250832 |
| 2023-07-31 | 26.58 | $26.51 | 197834 |
| 2023-07-28 | 26.58 | $26.05 | 98623 |
| 2023-07-27 | 26.74 | $26.45 | 193519 |
| 2023-07-26 | 26.79 | $26.60 | 245623 |
| 2023-07-25 | 26.81 | $26.39 | 96800 |
| 2023-07-24 | 26.88 | $26.44 | 81620 |
| 2023-07-21 | 26.95 | $26.37 | 113200 |
| 2023-07-20 | 27.05 | $26.74 | 113000 |
| 2023-07-19 | 27.04 | $27.00 | 192217 |
| 2023-07-18 | 26.94 | $27.19 | 297034 |
| 2023-07-17 | 26.75 | $26.79 | 135700 |
| 2023-07-14 | 26.63 | $26.61 | 108400 |
| 2023-07-13 | 26.54 | $26.82 | 171200 |
| 2023-07-12 | 26.34 | $26.47 | 104400 |
| 2023-07-11 | 26.21 | $26.28 | 197300 |
| 2023-07-10 | 26.09 | $26.21 | 113400 |
| 2023-07-07 | 25.97 | $25.67 | 184325 |
| 2023-07-06 | 25.98 | $25.49 | 114000 |
| 2023-07-05 | 26.04 | $25.77 | 170000 |
| 2023-07-03 | 26.02 | $25.92 | 45700 |
| 2023-06-30 | 25.94 | $25.83 | 143513 |
| 2023-06-29 | 25.85 | $25.85 | 203400 |
| 2023-06-28 | 25.73 | $25.54 | 110335 |
| 2023-06-27 | 25.67 | $25.30 | 182000 |
| 2023-06-26 | 25.66 | $24.87 | 254100 |
| 2023-06-23 | 25.77 | $24.92 | 263700 |
| 2023-06-22 | 25.88 | $25.26 | 477400 |
| 2023-06-21 | 25.89 | $25.63 | 138741 |
| 2023-06-20 | 25.77 | $25.67 | 140700 |
| 2023-06-16 | 25.59 | $25.28 | 390248 |
| 2023-06-15 | 25.49 | $25.27 | 194643 |
| 2023-06-14 | 25.35 | $24.95 | 197832 |
| 2023-06-13 | 25.26 | $25.20 | 328200 |
| 2023-06-12 | 25.06 | $24.95 | 118900 |
| 2023-06-09 | 24.88 | $24.53 | 85402 |
| 2023-06-08 | 24.78 | $24.70 | 103700 |
| 2023-06-07 | 24.59 | $24.99 | 175506 |
| 2023-06-06 | 24.26 | $24.15 | 144500 |
| 2023-06-05 | 24.10 | $23.76 | 175693 |
| 2023-06-02 | 24.01 | $24.43 | 174414 |
| 2023-06-01 | 23.69 | $23.36 | 176341 |
| 2023-05-31 | 23.62 | $23.61 | 822701 |
| 2023-05-30 | 23.44 | $23.59 | 159800 |
| 2023-05-26 | 23.22 | $24.06 | 131705 |
| 2023-05-25 | 22.80 | $23.37 | 133513 |
| 2023-05-24 | 22.50 | $22.77 | 121300 |
| 2023-05-23 | 22.31 | $23.03 | 117338 |
| 2023-05-22 | 21.99 | $22.68 | 152329 |
| 2023-05-19 | 21.72 | $22.29 | 190400 |
| 2023-05-18 | 21.51 | $22.22 | 159200 |
| 2023-05-17 | 21.27 | $21.80 | 169116 |
| 2023-05-16 | 21.13 | $21.21 | 111532 |
| 2023-05-15 | 21.14 | $21.37 | 222500 |
| 2023-05-12 | 21.10 | $21.47 | 172500 |
| 2023-05-11 | 21.03 | $21.43 | 176500 |
| 2023-05-10 | 20.97 | $21.15 | 179628 |
| 2023-05-09 | 20.99 | $20.81 | 222800 |
| 2023-05-08 | 21.13 | $20.84 | 245800 |
| 2023-05-05 | 21.29 | $21.25 | 282039 |
| 2023-05-04 | 21.37 | $21.38 | 275900 |
| 2023-05-03 | 21.43 | $21.82 | 277134 |
| 2023-05-02 | 21.37 | $21.72 | 148100 |
| 2023-05-01 | 21.33 | $21.79 | 193910 |
| 2023-04-28 | 21.28 | $21.35 | 195600 |
| 2023-04-27 | 21.36 | $21.25 | 182821 |
| 2023-04-26 | 21.50 | $21.10 | 164121 |
| 2023-04-25 | 21.72 | $21.25 | 137015 |
| 2023-04-24 | 21.95 | $21.61 | 157228 |
| 2023-04-21 | 22.13 | $21.65 | 165334 |
| 2023-04-20 | 22.33 | $21.85 | 186149 |
| 2023-04-19 | 22.53 | $22.04 | 171500 |
| 2023-04-18 | 22.70 | $22.39 | 198200 |
| 2023-04-17 | 22.81 | $22.60 | 126900 |
| 2023-04-14 | 22.88 | $22.71 | 122400 |
| 2023-04-13 | 22.93 | $22.94 | 215502 |
| 2023-04-12 | 22.92 | $22.80 | 132600 |
| 2023-04-11 | 22.96 | $22.91 | 115134 |
| 2023-04-10 | 22.97 | $22.84 | 138800 |
| 2023-04-06 | 23.01 | $22.60 | 146500 |
| 2023-04-05 | 23.13 | $22.96 | 247400 |
| 2023-04-04 | 23.16 | $23.08 | 201143 |
| 2023-04-03 | 23.17 | $23.71 | 222544 |
| 2023-03-31 | 22.99 | $23.69 | 239500 |
| 2023-03-30 | 22.77 | $23.18 | 116823 |
| 2023-03-29 | 22.67 | $23.21 | 192936 |
| 2023-03-28 | 22.54 | $22.84 | 161149 |
| 2023-03-27 | 22.52 | $22.87 | 150809 |
| 2023-03-24 | 22.48 | $22.66 | 177625 |
| 2023-03-23 | 22.52 | $22.62 | 202046 |
| 2023-03-22 | 22.58 | $22.93 | 217014 |
| 2023-03-21 | 22.57 | $23.24 | 272216 |
| 2023-03-20 | 22.47 | $22.66 | 526809 |
| 2023-03-17 | 22.54 | $22.08 | 1.3M |
| 2023-03-16 | 22.83 | $22.70 | 192886 |
| 2023-03-15 | 22.99 | $22.63 | 233100 |
| 2023-03-14 | 23.22 | $23.44 | 305011 |
| 2023-03-13 | 23.26 | $23.02 | 337400 |
| 2023-03-10 | 23.44 | $23.44 | 234100 |
| 2023-03-09 | 23.55 | $24.06 | 215348 |
| 2023-03-08 | 23.49 | $23.98 | 184200 |
| 2023-03-07 | 23.46 | $23.82 | 205122 |
| 2023-03-06 | 23.48 | $23.89 | 283902 |
| 2023-03-03 | 23.50 | $24.05 | 286100 |
| 2023-03-02 | 23.48 | $23.90 | 210312 |
| 2023-03-01 | 23.52 | $23.89 | 216400 |
| 2023-02-28 | 23.59 | $23.79 | 328011 |
| 2023-02-27 | 23.72 | $23.74 | 223234 |
| 2023-02-24 | 23.92 | $24.08 | 149613 |
| 2023-02-23 | 24.06 | $24.41 | 213800 |
| 2023-02-22 | 24.14 | $24.34 | 215800 |
| 2023-02-21 | 24.28 | $24.25 | 177600 |
| 2023-02-17 | 24.50 | $24.87 | 167508 |
| 2023-02-16 | 24.58 | $25.01 | 181500 |
| 2023-02-15 | 24.65 | $25.10 | 138946 |
| 2023-02-14 | 24.72 | $24.97 | 238900 |
| 2023-02-13 | 24.87 | $25.39 | 182239 |
| 2023-02-10 | 24.93 | $25.16 | 145131 |
| 2023-02-09 | 25.09 | $24.88 | 244800 |
| 2023-02-08 | 25.39 | $24.87 | 159202 |
| 2023-02-07 | 25.78 | $25.10 | 214803 |
| 2023-02-06 | 26.20 | $24.95 | 276808 |
| 2023-02-03 | 26.76 | $25.26 | 366820 |
| 2023-02-02 | 27.35 | $24.77 | 986778 |
| 2023-02-01 | 28.24 | $28.66 | 184112 |
| 2023-01-31 | 28.09 | $27.99 | 231005 |
| 2023-01-30 | 28.11 | $27.17 | 121931 |
| 2023-01-27 | 28.40 | $27.32 | 129500 |
| 2023-01-26 | 28.70 | $27.69 | 156100 |
| 2023-01-25 | 28.94 | $29.08 | 124300 |
| 2023-01-24 | 28.79 | $28.84 | 94725 |
| 2023-01-23 | 28.67 | $28.57 | 94100 |
| 2023-01-20 | 28.61 | $28.64 | 111600 |
| 2023-01-19 | 28.51 | $28.60 | 87808 |
| 2023-01-18 | 28.40 | $28.62 | 120017 |
| 2023-01-17 | 28.24 | $28.54 | 130100 |
| 2023-01-13 | 28.08 | $28.71 | 100038 |
| 2023-01-12 | 27.82 | $28.63 | 126242 |
| 2023-01-11 | 27.52 | $28.42 | 173200 |
| 2023-01-10 | 27.24 | $28.49 | 125513 |
| 2023-01-09 | 26.86 | $27.98 | 93814 |
| 2023-01-06 | 26.58 | $27.50 | 66100 |
| 2023-01-05 | 26.39 | $26.68 | 138602 |
| 2023-01-04 | 26.43 | $26.73 | 276800 |
| 2023-01-03 | 26.47 | $26.85 | 148544 |
| 2022-12-30 | 26.49 | $26.69 | 160232 |
| 2022-12-29 | 26.58 | $26.62 | 111700 |
| 2022-12-28 | 26.71 | $26.17 | 145300 |
| 2022-12-27 | 27.03 | $26.90 | 95200 |
| 2022-12-23 | 27.20 | $27.00 | 97400 |
| 2022-12-22 | 27.37 | $27.03 | 180800 |
| 2022-12-21 | 27.59 | $27.63 | 140934 |
| 2022-12-20 | 27.66 | $27.41 | 151821 |
| 2022-12-19 | 27.82 | $27.32 | 311600 |
| 2022-12-16 | 28.06 | $27.45 | 984400 |
| 2022-12-15 | 28.30 | $27.98 | 189100 |
| 2022-12-14 | 28.43 | $28.72 | 190800 |
| 2022-12-13 | 28.36 | $28.68 | 193426 |
| 2022-12-12 | 28.28 | $28.41 | 187929 |
| 2022-12-09 | 28.28 | $28.02 | 195300 |
| 2022-12-08 | 28.39 | $28.35 | 115820 |
| 2022-12-07 | 28.43 | $28.07 | 117700 |
| 2022-12-06 | 28.56 | $28.09 | 181300 |
| 2022-12-05 | 28.71 | $28.59 | 149500 |
| 2022-12-02 | 28.74 | $28.93 | 185346 |
| 2022-12-01 | 28.66 | $29.02 | 197100 |
| 2022-11-30 | 28.53 | $28.87 | 305500 |
| 2022-11-29 | 28.42 | $27.83 | 194800 |
| 2022-11-28 | 28.62 | $27.99 | 143218 |
| 2022-11-25 | 28.80 | $28.55 | 133909 |
| 2022-11-23 | 28.84 | $28.26 | 82500 |
| 2022-11-22 | 28.97 | $28.80 | 90447 |
| 2022-11-21 | 28.96 | $28.76 | 111733 |
| 2022-11-18 | 28.95 | $28.55 | 133007 |
| 2022-11-17 | 28.99 | $28.60 | 80400 |
| 2022-11-16 | 29.02 | $28.47 | 109324 |
| 2022-11-15 | 29.09 | $28.86 | 125400 |
| 2022-11-14 | 29.04 | $28.48 | 142900 |
| 2022-11-11 | 29.08 | $28.90 | 150500 |
| 2022-11-10 | 29.00 | $29.37 | 175800 |
| 2022-11-09 | 28.73 | $28.13 | 237100 |
| 2022-11-08 | 28.79 | $28.36 | 140000 |
| 2022-11-07 | 28.78 | $28.18 | 185629 |
| 2022-11-04 | 28.81 | $28.43 | 114030 |
| 2022-11-03 | 28.75 | $28.14 | 186100 |
| 2022-11-02 | 28.76 | $28.29 | 167200 |
| 2022-11-01 | 28.71 | $29.03 | 154900 |
| 2022-10-31 | 28.40 | $28.39 | 160703 |
| 2022-10-28 | 28.21 | $28.10 | 162500 |
| 2022-10-27 | 28.06 | $27.03 | 215800 |
| 2022-10-26 | 28.20 | $29.06 | 207950 |
| 2022-10-25 | 27.71 | $29.01 | 175501 |
| 2022-10-24 | 27.12 | $28.26 | 106431 |
| 2022-10-21 | 26.64 | $27.66 | 104700 |
| 2022-10-20 | 26.23 | $26.67 | 131429 |
| 2022-10-19 | 26.04 | $26.47 | 209200 |
| 2022-10-18 | 25.87 | $26.68 | 144936 |
| 2022-10-17 | 25.61 | $26.02 | 160911 |
| 2022-10-14 | 25.49 | $25.49 | 123100 |
| 2022-10-13 | 25.52 | $25.89 | 151200 |
| 2022-10-12 | 25.43 | $25.26 | 140037 |
| 2022-10-11 | 25.52 | $25.53 | 224700 |
| 2022-10-10 | 25.55 | $25.48 | 169412 |
| 2022-10-07 | 25.60 | $25.92 | 83743 |
| 2022-10-06 | 25.53 | $26.68 | 102900 |
| 2022-10-05 | 25.21 | $26.35 | 84800 |
| 2022-10-04 | 24.93 | $26.26 | 103139 |
| 2022-10-03 | 24.62 | $25.37 | 122146 |
| 2022-09-30 | 24.54 | $24.78 | 169900 |
| 2022-09-29 | 24.64 | $24.86 | 112017 |
| 2022-09-28 | 24.74 | $25.44 | 119500 |
| 2022-09-27 | 24.70 | $24.75 | 106447 |
| 2022-09-26 | 24.88 | $24.62 | 142522 |
| 2022-09-23 | 25.15 | $24.82 | 118139 |
| 2022-09-22 | 25.43 | $25.33 | 93600 |
| 2022-09-21 | 25.61 | $25.77 | 108000 |
| 2022-09-20 | 25.71 | $25.83 | 178302 |
| 2022-09-19 | 25.81 | $26.06 | 264500 |
| 2022-09-16 | 25.88 | $25.58 | 416000 |
| 2022-09-15 | 26.12 | $25.89 | 125300 |
| 2022-09-14 | 26.31 | $26.19 | 147028 |
| 2022-09-13 | 26.46 | $26.11 | 170900 |
| 2022-09-12 | 26.68 | $27.00 | 94300 |
| 2022-09-09 | 26.66 | $26.67 | 115900 |
| 2022-09-08 | 26.74 | $26.12 | 106900 |
| 2022-09-07 | 27.02 | $26.42 | 88200 |
| 2022-09-06 | 27.27 | $26.01 | 113237 |
| 2022-09-02 | 27.69 | $26.44 | 102418 |
| 2022-09-01 | 28.07 | $26.71 | 125919 |
| 2022-08-31 | 28.44 | $27.45 | 260240 |
| 2022-08-30 | 28.64 | $27.69 | 113600 |
| 2022-08-29 | 28.80 | $27.99 | 91300 |
| 2022-08-26 | 28.88 | $28.01 | 115200 |
| 2022-08-25 | 28.95 | $29.02 | 133700 |
| 2022-08-24 | 28.70 | $27.94 | 133300 |
| 2022-08-23 | 28.73 | $27.66 | 99239 |
| 2022-08-22 | 28.82 | $27.92 | 88400 |
| 2022-08-19 | 28.84 | $28.27 | 181445 |
| 2022-08-18 | 28.72 | $28.72 | 105300 |
| 2022-08-17 | 28.42 | $28.12 | 83100 |
| 2022-08-16 | 28.21 | $28.22 | 182644 |
| 2022-08-15 | 27.90 | $27.79 | 155900 |
| 2022-08-12 | 27.65 | $27.54 | 129428 |
| 2022-08-11 | 27.39 | $27.20 | 146800 |
| 2022-08-10 | 27.16 | $26.87 | 162000 |
| 2022-08-09 | 26.97 | $26.22 | 141838 |
| 2022-08-08 | 26.93 | $26.73 | 150014 |
| 2022-08-05 | 26.69 | $26.73 | 141100 |
| 2022-08-04 | 26.38 | $27.00 | 261300 |
| 2022-08-03 | 25.89 | $26.35 | 176400 |
| 2022-08-02 | 25.49 | $26.11 | 170328 |
| 2022-08-01 | 25.06 | $25.78 | 169648 |
| 2022-07-29 | 24.63 | $25.58 | 117341 |
| 2022-07-28 | 24.17 | $25.20 | 280700 |
| 2022-07-27 | 23.71 | $24.31 | 125800 |
| 2022-07-26 | 23.42 | $23.61 | 110100 |
| 2022-07-25 | 23.29 | $23.37 | 79900 |
| 2022-07-22 | 23.21 | $23.61 | 92030 |
| 2022-07-21 | 23.04 | $23.84 | 113500 |
| 2022-07-20 | 22.75 | $23.87 | 152441 |
| 2022-07-19 | 22.39 | $23.39 | 157127 |
| 2022-07-18 | 22.11 | $22.53 | 116101 |
| 2022-07-15 | 22.04 | $22.72 | 109006 |
| 2022-07-14 | 21.91 | $22.30 | 66900 |
| 2022-07-13 | 21.89 | $22.53 | 107100 |
| 2022-07-12 | 21.81 | $22.64 | 138300 |
| 2022-07-11 | 21.68 | $22.45 | 185118 |
| 2022-07-08 | 21.59 | $22.13 | 94008 |
| 2022-07-07 | 21.61 | $22.03 | 156800 |
| 2022-07-06 | 21.67 | $21.45 | 145339 |
| 2022-07-05 | 21.95 | $21.85 | 177223 |
| 2022-07-01 | 22.17 | $22.13 | 190237 |
| 2022-06-30 | 22.36 | $22.56 | 164246 |
| 2022-06-29 | 22.47 | $22.26 | 96300 |
| 2022-06-28 | 22.72 | $22.75 | 82224 |
| 2022-06-27 | 22.88 | $23.57 | 177149 |
| 2022-06-24 | 22.82 | $22.77 | 445745 |
| 2022-06-23 | 23.01 | $22.45 | 119204 |
| 2022-06-22 | 23.36 | $22.80 | 148200 |
| 2022-06-21 | 23.68 | $22.97 | 153700 |
| 2022-06-17 | 24.02 | $22.56 | 444700 |
| 2022-06-16 | 24.58 | $22.58 | 218603 |
| 2022-06-15 | 25.25 | $24.81 | 146000 |
| 2022-06-14 | 25.37 | $24.42 | 118300 |
| 2022-06-13 | 25.62 | $24.27 | 127300 |
| 2022-06-10 | 25.98 | $25.43 | 108729 |
| 2022-06-09 | 26.03 | $25.71 | 114000 |
| 2022-06-08 | 26.00 | $25.53 | 105400 |
| 2022-06-07 | 26.01 | $26.15 | 100400 |
| 2022-06-06 | 25.82 | $26.11 | 137313 |
| 2022-06-03 | 25.59 | $25.77 | 95802 |
| 2022-06-02 | 25.41 | $25.94 | 118543 |
| 2022-06-01 | 25.13 | $25.56 | 183701 |
| 2022-05-31 | 24.90 | $25.49 | 205700 |
| 2022-05-27 | 24.63 | $25.31 | 110300 |
| 2022-05-26 | 24.37 | $24.51 | 129200 |
| 2022-05-25 | 24.29 | $24.16 | 135620 |
| 2022-05-24 | 24.31 | $24.01 | 238332 |
| 2022-05-23 | 24.38 | $24.07 | 160849 |
| 2022-05-20 | 24.45 | $23.97 | 216521 |
| 2022-05-19 | 24.56 | $24.17 | 230200 |
| 2022-05-18 | 24.62 | $25.01 | 410330 |
| 2022-05-17 | 24.44 | $25.18 | 275830 |
| 2022-05-16 | 24.15 | $24.08 | 153800 |
| 2022-05-13 | 24.15 | $24.06 | 147636 |
| 2022-05-12 | 24.16 | $23.66 | 233200 |
| 2022-05-11 | 24.29 | $24.55 | 176300 |
| 2022-05-10 | 24.17 | $24.54 | 171347 |
| 2022-05-09 | 24.03 | $24.23 | 120400 |
| 2022-05-06 | 23.96 | $24.35 | 119748 |
| 2022-05-05 | 23.83 | $24.30 | 164000 |
| 2022-05-04 | 23.69 | $24.42 | 218100 |
| 2022-05-03 | 23.49 | $23.82 | 199100 |
| 2022-05-02 | 23.44 | $23.70 | 213500 |
| 2022-04-29 | 23.42 | $23.76 | 256000 |
| 2022-04-28 | 23.39 | $24.07 | 255540 |
| 2022-04-27 | 23.25 | $23.08 | 262214 |
| 2022-04-26 | 23.41 | $23.43 | 174600 |
| 2022-04-25 | 23.51 | $23.73 | 116000 |
| 2022-04-22 | 23.53 | $23.93 | 144400 |
| 2022-04-21 | 23.50 | $24.24 | 103632 |
| 2022-04-20 | 23.38 | $24.41 | 135145 |
| 2022-04-19 | 23.19 | $23.80 | 126834 |
| 2022-04-18 | 23.17 | $23.52 | 148813 |
| 2022-04-14 | 23.23 | $23.38 | 172747 |
| 2022-04-13 | 23.38 | $23.54 | 115302 |
| 2022-04-12 | 23.51 | $23.25 | 272800 |
| 2022-04-11 | 23.78 | $23.14 | 142843 |
| 2022-04-08 | 24.15 | $23.53 | 146323 |
| 2022-04-07 | 24.49 | $24.01 | 149000 |
| 2022-04-06 | 24.76 | $24.03 | 193624 |
| 2022-04-05 | 25.09 | $24.40 | 174740 |
| 2022-04-04 | 25.37 | $25.08 | 108500 |
| 2022-04-01 | 25.51 | $25.45 | 167543 |
| 2022-03-31 | 25.56 | $25.04 | 232800 |
| 2022-03-30 | 25.76 | $25.11 | 156700 |
| 2022-03-29 | 25.97 | $25.90 | 199116 |
| 2022-03-28 | 25.98 | $25.33 | 119480 |
| 2022-03-25 | 26.17 | $25.92 | 118302 |
| 2022-03-24 | 26.21 | $25.56 | 97100 |
| 2022-03-23 | 26.37 | $25.76 | 113400 |
| 2022-03-22 | 26.50 | $26.55 | 177100 |
| 2022-03-21 | 26.40 | $26.61 | 230400 |
| 2022-03-18 | 26.25 | $26.38 | 342000 |
| 2022-03-17 | 26.14 | $26.27 | 180940 |
| 2022-03-16 | 26.04 | $26.16 | 202134 |
| 2022-03-15 | 25.94 | $25.69 | 132400 |
| 2022-03-14 | 25.97 | $25.56 | 152900 |
| 2022-03-11 | 26.04 | $25.82 | 235000 |
| 2022-03-10 | 26.04 | $25.99 | 164647 |
| 2022-03-09 | 25.97 | $25.77 | 137726 |
| 2022-03-08 | 25.96 | $25.71 | 169810 |
| 2022-03-07 | 25.96 | $25.91 | 192112 |
| 2022-03-04 | 25.90 | $25.55 | 98723 |
| 2022-03-03 | 25.92 | $25.96 | 109649 |
| 2022-03-02 | 25.82 | $25.93 | 141700 |
| 2022-03-01 | 25.69 | $25.17 | 221100 |
| 2022-02-28 | 25.78 | $26.14 | 314800 |
| 2022-02-25 | 25.57 | $25.97 | 151800 |
| 2022-02-24 | 25.36 | $25.38 | 175300 |
| 2022-02-23 | 25.30 | $25.60 | 157946 |
| 2022-02-22 | 25.15 | $25.56 | 176520 |
| 2022-02-18 | 24.97 | $25.54 | 164123 |
| 2022-02-17 | 24.76 | $25.48 | 184100 |
| 2022-02-16 | 24.53 | $25.35 | 112028 |
| 2022-02-15 | 24.29 | $25.28 | 181907 |
| 2022-02-14 | 24.03 | $24.43 | 166500 |
| 2022-02-11 | 23.98 | $24.07 | 341600 |
| 2022-02-10 | 24.05 | $24.48 | 273202 |
| 2022-02-09 | 24.01 | $24.74 | 224739 |
| 2022-02-08 | 23.88 | $24.34 | 212523 |
| 2022-02-07 | 23.87 | $24.11 | 189700 |
| 2022-02-04 | 23.93 | $25.12 | 228000 |
| 2022-02-03 | 23.70 | $24.29 | 270300 |
| 2022-02-02 | 23.69 | $24.16 | 272200 |
| 2022-02-01 | 23.73 | $24.09 | 193000 |
| 2022-01-31 | 23.83 | $24.14 | 207200 |
| 2022-01-28 | 23.93 | $23.62 | 156511 |
| 2022-01-27 | 24.25 | $23.33 | 217110 |
| 2022-01-26 | 24.73 | $24.16 | 185348 |
| 2022-01-25 | 25.07 | $24.41 | 173509 |
| 2022-01-24 | 25.41 | $24.80 | 217529 |
| 2022-01-21 | 25.70 | $24.88 | 158537 |
| 2022-01-20 | 26.04 | $24.94 | 132900 |
| 2022-01-19 | 26.44 | $25.46 | 196400 |
| 2022-01-18 | 26.76 | $25.93 | 109900 |
| 2022-01-14 | 26.99 | $26.99 | 121000 |
| 2022-01-13 | 26.94 | $26.41 | 112100 |
| 2022-01-12 | 27.06 | $25.90 | 157800 |
| 2022-01-11 | 27.35 | $26.36 | 137600 |
| 2022-01-10 | 27.56 | $26.67 | 91835 |
| 2022-01-07 | 27.70 | $26.95 | 89622 |
| 2022-01-06 | 27.78 | $27.47 | 115300 |
| 2022-01-05 | 27.69 | $27.49 | 114535 |
| 2022-01-04 | 27.56 | $27.86 | 183000 |
| 2022-01-03 | 27.28 | $27.46 | 114837 |
| 2021-12-31 | 27.05 | $27.10 | 122400 |
| 2021-12-30 | 26.87 | $27.08 | 141900 |
| 2021-12-29 | 26.65 | $27.35 | 155400 |
| 2021-12-28 | 26.29 | $27.08 | 165106 |
| 2021-12-27 | 25.93 | $26.99 | 92400 |
| 2021-12-23 | 25.51 | $26.43 | 141808 |
| 2021-12-22 | 25.18 | $26.02 | 152714 |
| 2021-12-21 | 24.91 | $25.62 | 296700 |
| 2021-12-20 | 24.70 | $24.45 | 250300 |
| 2021-12-17 | 24.82 | $24.48 | 684024 |
| 2021-12-16 | 24.96 | $24.82 | 249405 |
| 2021-12-15 | 25.03 | $24.97 | 183400 |
| 2021-12-14 | 25.06 | $24.78 | 170741 |
| 2021-12-13 | 25.16 | $24.87 | 145824 |
| 2021-12-10 | 25.26 | $25.14 | 156000 |
| 2021-12-09 | 25.30 | $25.50 | 97000 |
| 2021-12-08 | 25.23 | $25.78 | 85500 |
| 2021-12-07 | 25.06 | $25.94 | 183500 |
| 2021-12-06 | 24.80 | $25.61 | 164419 |
| 2021-12-03 | 24.60 | $24.89 | 151834 |
| 2021-12-02 | 24.59 | $25.05 | 148600 |
| 2021-12-01 | 24.52 | $24.13 | 258400 |
| 2021-11-30 | 24.75 | $23.58 | 295847 |
| 2021-11-29 | 25.20 | $23.86 | 176027 |
| 2021-11-26 | 25.66 | $24.14 | 115506 |
| 2021-11-24 | 26.14 | $25.96 | 167700 |
| 2021-11-23 | 26.14 | $26.04 | 222005 |
| 2021-11-22 | 26.12 | $25.91 | 176648 |
| 2021-11-19 | 26.13 | $26.03 | 231742 |
| 2021-11-18 | 26.09 | $26.06 | 178548 |
| 2021-11-17 | 26.04 | $26.04 | 168543 |
| 2021-11-16 | 25.98 | $26.11 | 109441 |
| 2021-11-15 | 25.89 | $26.08 | 195503 |
| 2021-11-12 | 25.78 | $26.22 | 109600 |
| 2021-11-11 | 25.60 | $26.04 | 125900 |
| 2021-11-10 | 25.44 | $26.15 | 185600 |
| 2021-11-09 | 25.21 | $26.07 | 135000 |
| 2021-11-08 | 24.96 | $26.04 | 138035 |
| 2021-11-05 | 24.68 | $26.17 | 207316 |
| 2021-11-04 | 24.29 | $25.51 | 187500 |
| 2021-11-03 | 24.04 | $25.14 | 143300 |
| 2021-11-02 | 23.86 | $24.20 | 199040 |
| 2021-11-01 | 23.96 | $24.00 | 224700 |
| 2021-10-29 | 24.16 | $23.31 | 300200 |
| 2021-10-28 | 24.64 | $23.19 | 422444 |
| 2021-10-27 | 25.26 | $25.11 | 101709 |
| 2021-10-26 | 25.43 | $25.64 | 115010 |
| 2021-10-25 | 25.47 | $25.86 | 109432 |
| 2021-10-22 | 25.47 | $25.30 | 83446 |
| 2021-10-21 | 25.64 | $25.83 | 82900 |
| 2021-10-20 | 25.69 | $25.67 | 92629 |
| 2021-10-19 | 25.82 | $25.55 | 109300 |
| 2021-10-18 | 26.01 | $25.55 | 85100 |
| 2021-10-15 | 26.26 | $26.04 | 110600 |
| 2021-10-14 | 26.40 | $26.39 | 108800 |
| 2021-10-13 | 26.48 | $25.93 | 89700 |
| 2021-10-12 | 26.72 | $26.14 | 80900 |
| 2021-10-11 | 26.94 | $26.60 | 86100 |
| 2021-10-08 | 27.08 | $26.92 | 69524 |
| 2021-10-07 | 27.14 | $27.06 | 132600 |
| 2021-10-06 | 27.17 | $26.80 | 131417 |
| 2021-10-05 | 27.28 | $27.11 | 227101 |
| 2021-10-04 | 27.33 | $27.06 | 147500 |
| 2021-10-01 | 27.39 | $27.29 | 164200 |
| 2021-09-30 | 27.40 | $26.71 | 112544 |
| 2021-09-29 | 27.59 | $27.12 | 86400 |
| 2021-09-28 | 27.68 | $27.61 | 112400 |
| 2021-09-27 | 27.63 | $27.96 | 97700 |
| 2021-09-24 | 27.46 | $27.70 | 96749 |
| 2021-09-23 | 27.33 | $27.56 | 127700 |
| 2021-09-22 | 27.22 | $26.99 | 151100 |
| 2021-09-21 | 27.25 | $26.44 | 108700 |
| 2021-09-20 | 27.46 | $26.58 | 226146 |
| 2021-09-17 | 27.67 | $27.06 | 707400 |
| 2021-09-16 | 27.77 | $27.23 | 190317 |
| 2021-09-15 | 27.82 | $27.27 | 245423 |
| 2021-09-14 | 27.87 | $27.25 | 293646 |
| 2021-09-13 | 27.92 | $28.10 | 225600 |
| 2021-09-10 | 27.71 | $27.61 | 201100 |
| 2021-09-09 | 27.59 | $27.40 | 220300 |
| 2021-09-08 | 27.50 | $27.35 | 222800 |
| 2021-09-07 | 27.41 | $27.79 | 187611 |
| 2021-09-03 | 27.14 | $27.28 | 182429 |
| 2021-09-02 | 26.97 | $27.07 | 136200 |
| 2021-09-01 | 26.83 | $26.98 | 132111 |
| 2021-08-31 | 26.68 | $27.03 | 344831 |
| 2021-08-30 | 26.47 | $27.08 | 114800 |
| 2021-08-27 | 26.19 | $26.93 | 237435 |
| 2021-08-26 | 25.91 | $25.91 | 112938 |
| 2021-08-25 | 25.88 | $25.99 | 106000 |
| 2021-08-24 | 25.82 | $26.16 | 89911 |
| 2021-08-23 | 25.70 | $25.84 | 129840 |
| 2021-08-20 | 25.66 | $25.74 | 256601 |
| 2021-08-19 | 25.64 | $25.16 | 181200 |
| 2021-08-18 | 25.80 | $25.39 | 144712 |
| 2021-08-17 | 25.92 | $25.45 | 107300 |
| 2021-08-16 | 26.06 | $25.86 | 112500 |
| 2021-08-13 | 26.10 | $25.89 | 115900 |
| 2021-08-12 | 26.13 | $25.99 | 167300 |
| 2021-08-11 | 26.15 | $26.21 | 89735 |
| 2021-08-10 | 26.10 | $26.24 | 151443 |
| 2021-08-09 | 26.03 | $26.37 | 150900 |
| 2021-08-06 | 25.91 | $26.49 | 160028 |
| 2021-08-05 | 25.72 | $26.09 | 91200 |
| 2021-08-04 | 25.63 | $25.96 | 158900 |
| 2021-08-03 | 25.57 | $26.34 | 274818 |
| 2021-08-02 | 25.38 | $26.21 | 184306 |
| 2021-07-30 | 25.19 | $26.40 | 128400 |
| 2021-07-29 | 24.92 | $26.63 | 339000 |
| 2021-07-28 | 24.54 | $25.24 | 141700 |
| 2021-07-27 | 24.52 | $24.77 | 102700 |
| 2021-07-26 | 24.67 | $25.14 | 119100 |
| 2021-07-23 | 24.75 | $24.93 | 100200 |
| 2021-07-22 | 24.94 | $24.83 | 85100 |
| 2021-07-21 | 25.22 | $25.83 | 118801 |
| 2021-07-20 | 25.27 | $25.41 | 259200 |
| 2021-07-19 | 25.48 | $25.03 | 209345 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
45.96
2026-07-15
Close Price
$81.69
Vol: 847700
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
15.01
Average
52.08
Maximum
83.07
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 45.96 | $81.69 | 847700 |
| 2026-07-14 | 46.99 | $82.76 | 482011 |
| 2026-07-13 | 45.93 | $81.77 | 456939 |
| 2026-07-10 | 49.03 | $85.06 | 216200 |
| 2026-07-09 | 49.22 | $85.26 | 359936 |
| 2026-07-08 | 45.73 | $81.80 | 499100 |
| 2026-07-07 | 44.91 | $81.01 | 652027 |
| 2026-07-06 | 48.97 | $85.57 | 421781 |
| 2026-07-02 | 49.50 | $86.13 | 535772 |
| 2026-07-01 | 58.98 | $95.01 | 415930 |
| 2026-06-30 | 63.76 | $98.67 | 702523 |
| 2026-06-29 | 60.87 | $95.16 | 611100 |
| 2026-06-26 | 58.05 | $92.05 | 1.8M |
| 2026-06-25 | 65.45 | $97.19 | 458357 |
| 2026-06-24 | 60.51 | $91.88 | 564847 |
| 2026-06-23 | 59.49 | $90.89 | 484156 |
| 2026-06-22 | 63.90 | $93.66 | 500342 |
| 2026-06-18 | 62.48 | $92.17 | 1.5M |
| 2026-06-17 | 61.39 | $91.05 | 583224 |
| 2026-06-16 | 59.51 | $89.16 | 368000 |
| 2026-06-15 | 62.82 | $91.31 | 373172 |
| 2026-06-12 | 61.51 | $89.93 | 380528 |
| 2026-06-11 | 60.62 | $88.99 | 590027 |
| 2026-06-10 | 54.01 | $82.86 | 502000 |
| 2026-06-09 | 60.04 | $86.72 | 582340 |
| 2026-06-08 | 59.38 | $86.13 | 284736 |
| 2026-06-05 | 56.85 | $83.92 | 279500 |
| 2026-06-04 | 64.86 | $88.53 | 259401 |
| 2026-06-03 | 64.56 | $88.24 | 404012 |
| 2026-06-02 | 64.46 | $88.14 | 359966 |
| 2026-06-01 | 61.27 | $85.03 | 406800 |
| 2026-05-29 | 60.66 | $84.46 | 418914 |
| 2026-05-28 | 60.80 | $84.55 | 442525 |
| 2026-05-27 | 63.14 | $86.02 | 342700 |
| 2026-05-26 | 68.21 | $89.01 | 634500 |
| 2026-05-22 | 64.70 | $85.12 | 328077 |
| 2026-05-21 | 61.96 | $82.44 | 469859 |
| 2026-05-20 | 63.74 | $83.45 | 364424 |
| 2026-05-19 | 61.52 | $81.31 | 287769 |
| 2026-05-18 | 64.09 | $82.79 | 421646 |
| 2026-05-15 | 68.02 | $84.94 | 393057 |
| 2026-05-14 | 72.10 | $87.03 | 336000 |
| 2026-05-13 | 71.35 | $86.07 | 538231 |
| 2026-05-12 | 69.14 | $83.38 | 492400 |
| 2026-05-11 | 75.58 | $86.51 | 290956 |
| 2026-05-08 | 74.87 | $85.51 | 245346 |
| 2026-05-07 | 73.61 | $83.78 | 498870 |
| 2026-05-06 | 79.81 | $86.60 | 418454 |
| 2026-05-05 | 78.57 | $84.56 | 492721 |
| 2026-05-04 | 77.54 | $82.97 | 954648 |
| 2026-05-01 | 81.08 | $84.50 | 889200 |
| 2026-04-30 | 79.67 | $82.05 | 1.0M |
| 2026-04-29 | 71.81 | $72.40 | 1.1M |
| 2026-04-28 | 67.35 | $68.81 | 637945 |
| 2026-04-27 | 68.65 | $69.26 | 387300 |
| 2026-04-24 | 69.38 | $69.52 | 339900 |
| 2026-04-23 | 66.90 | $67.60 | 278438 |
| 2026-04-22 | 64.46 | $65.88 | 210834 |
| 2026-04-21 | 65.23 | $66.17 | 349300 |
| 2026-04-20 | 64.62 | $65.73 | 298400 |
| 2026-04-17 | 63.69 | $65.05 | 289600 |
| 2026-04-16 | 61.18 | $63.30 | 450100 |
| 2026-04-15 | 59.67 | $62.30 | 225734 |
| 2026-04-14 | 63.22 | $63.82 | 224815 |
| 2026-04-13 | 65.82 | $64.88 | 273867 |
| 2026-04-10 | 63.28 | $63.00 | 230835 |
| 2026-04-09 | 62.13 | $62.19 | 468721 |
| 2026-04-08 | 59.62 | $60.51 | 328153 |
| 2026-04-07 | 53.59 | $57.03 | 346639 |
| 2026-04-06 | 51.25 | $55.85 | 186135 |
| 2026-04-02 | 52.80 | $56.57 | 234747 |
| 2026-04-01 | 54.35 | $57.29 | 253427 |
| 2026-03-31 | 52.06 | $56.06 | 371000 |
| 2026-03-30 | 46.83 | $53.53 | 256530 |
| 2026-03-27 | 51.19 | $55.61 | 241414 |
| 2026-03-26 | 52.62 | $56.25 | 338200 |
| 2026-03-25 | 59.49 | $59.03 | 373543 |
| 2026-03-24 | 60.76 | $59.50 | 518691 |
| 2026-03-23 | 56.09 | $57.04 | 384600 |
| 2026-03-20 | 49.03 | $54.03 | 1.5M |
| 2026-03-19 | 54.63 | $56.05 | 345917 |
| 2026-03-18 | 50.28 | $54.42 | 403200 |
| 2026-03-17 | 50.16 | $54.38 | 229225 |
| 2026-03-16 | 49.60 | $54.17 | 802500 |
| 2026-03-13 | 47.03 | $53.22 | 299329 |
| 2026-03-12 | 48.39 | $53.77 | 337403 |
| 2026-03-11 | 51.01 | $54.80 | 333800 |
| 2026-03-10 | 49.73 | $54.29 | 410943 |
| 2026-03-09 | 48.85 | $53.94 | 353149 |
| 2026-03-06 | 46.19 | $52.89 | 403800 |
| 2026-03-05 | 51.37 | $55.03 | 243700 |
| 2026-03-04 | 58.03 | $57.34 | 246900 |
| 2026-03-03 | 55.06 | $56.10 | 281507 |
| 2026-03-02 | 62.53 | $58.30 | 319646 |
| 2026-02-27 | 61.42 | $57.81 | 490900 |
| 2026-02-26 | 66.65 | $59.18 | 283044 |
| 2026-02-25 | 71.64 | $60.36 | 255936 |
| 2026-02-24 | 70.26 | $59.59 | 406600 |
| 2026-02-23 | 66.68 | $57.80 | 252423 |
| 2026-02-20 | 69.25 | $58.38 | 304500 |
| 2026-02-19 | 67.06 | $57.33 | 296600 |
| 2026-02-18 | 67.06 | $57.33 | 238603 |
| 2026-02-17 | 70.19 | $58.06 | 173541 |
| 2026-02-13 | 75.55 | $59.23 | 296500 |
| 2026-02-12 | 74.22 | $58.40 | 310541 |
| 2026-02-11 | 76.75 | $58.93 | 322642 |
| 2026-02-10 | 75.77 | $58.27 | 303800 |
| 2026-02-09 | 78.33 | $58.81 | 443120 |
| 2026-02-06 | 77.65 | $58.30 | 295230 |
| 2026-02-05 | 74.22 | $56.01 | 261633 |
| 2026-02-04 | 74.17 | $55.98 | 649400 |
| 2026-02-03 | 74.35 | $56.02 | 562000 |
| 2026-02-02 | 70.74 | $53.88 | 311500 |
| 2026-01-30 | 67.17 | $52.14 | 425600 |
| 2026-01-29 | 66.45 | $51.82 | 251949 |
| 2026-01-28 | 61.35 | $49.78 | 369949 |
| 2026-01-27 | 59.09 | $49.00 | 149245 |
| 2026-01-26 | 60.29 | $49.28 | 195122 |
| 2026-01-23 | 60.18 | $49.24 | 195800 |
| 2026-01-22 | 68.26 | $51.04 | 293500 |
| 2026-01-21 | 70.88 | $51.56 | 255200 |
| 2026-01-20 | 66.09 | $49.54 | 226900 |
| 2026-01-16 | 65.96 | $49.49 | 235800 |
| 2026-01-15 | 66.15 | $49.53 | 209400 |
| 2026-01-14 | 62.17 | $48.03 | 162216 |
| 2026-01-13 | 61.00 | $47.63 | 209600 |
| 2026-01-12 | 55.66 | $45.98 | 222621 |
| 2026-01-09 | 52.15 | $45.05 | 161310 |
| 2026-01-08 | 49.83 | $44.48 | 179044 |
| 2026-01-07 | 50.32 | $44.60 | 181602 |
| 2026-01-06 | 53.33 | $45.33 | 165517 |
| 2026-01-05 | 49.05 | $44.25 | 222047 |
| 2026-01-02 | 47.57 | $43.90 | 199119 |
| 2025-12-31 | 42.38 | $42.76 | 211600 |
| 2025-12-30 | 45.70 | $43.64 | 174245 |
| 2025-12-29 | 49.09 | $44.46 | 161732 |
| 2025-12-26 | 50.44 | $44.77 | 143817 |
| 2025-12-24 | 50.91 | $44.88 | 193941 |
| 2025-12-23 | 50.10 | $44.68 | 214125 |
| 2025-12-22 | 49.79 | $44.60 | 422823 |
| 2025-12-19 | 49.49 | $44.52 | 1.5M |
| 2025-12-18 | 47.32 | $43.94 | 414400 |
| 2025-12-17 | 48.13 | $44.18 | 405066 |
| 2025-12-16 | 53.28 | $45.60 | 525225 |
| 2025-12-15 | 60.17 | $47.20 | 353223 |
| 2025-12-12 | 62.37 | $47.66 | 294000 |
| 2025-12-11 | 70.35 | $49.16 | 327000 |
| 2025-12-10 | 70.40 | $49.17 | 259200 |
| 2025-12-09 | 65.67 | $47.38 | 190435 |
| 2025-12-08 | 64.93 | $47.13 | 297946 |
| 2025-12-05 | 64.43 | $46.96 | 236400 |
| 2025-12-04 | 63.97 | $46.80 | 186936 |
| 2025-12-03 | 63.19 | $46.52 | 183727 |
| 2025-12-02 | 60.68 | $45.66 | 187700 |
| 2025-12-01 | 58.56 | $44.98 | 337300 |
| 2025-11-28 | 58.40 | $44.93 | 134200 |
| 2025-11-26 | 58.34 | $44.91 | 408700 |
| 2025-11-25 | 57.77 | $44.71 | 310502 |
| 2025-11-24 | 56.09 | $44.13 | 322000 |
| 2025-11-21 | 51.45 | $42.66 | 344300 |
| 2025-11-20 | 49.70 | $42.15 | 401200 |
| 2025-11-19 | 52.41 | $42.92 | 169227 |
| 2025-11-18 | 51.03 | $42.50 | 207803 |
| 2025-11-17 | 51.37 | $42.60 | 215544 |
| 2025-11-14 | 53.91 | $43.35 | 246013 |
| 2025-11-13 | 53.47 | $43.20 | 413630 |
| 2025-11-12 | 60.96 | $45.24 | 304600 |
| 2025-11-11 | 60.47 | $45.05 | 250328 |
| 2025-11-10 | 60.42 | $45.03 | 255100 |
| 2025-11-07 | 58.15 | $44.12 | 269141 |
| 2025-11-06 | 62.85 | $45.37 | 544400 |
| 2025-11-05 | 68.45 | $46.70 | 445600 |
| 2025-11-04 | 58.74 | $43.00 | 336100 |
| 2025-11-03 | 63.78 | $44.00 | 442243 |
| 2025-10-31 | 63.24 | $43.82 | 343804 |
| 2025-10-30 | 62.44 | $43.55 | 457600 |
| 2025-10-29 | 63.56 | $43.78 | 443836 |
| 2025-10-28 | 60.46 | $42.72 | 197100 |
| 2025-10-27 | 59.13 | $42.29 | 209600 |
| 2025-10-24 | 59.80 | $42.44 | 111300 |
| 2025-10-23 | 60.71 | $42.65 | 225817 |
| 2025-10-22 | 59.19 | $42.11 | 298123 |
| 2025-10-21 | 60.34 | $42.39 | 289500 |
| 2025-10-20 | 61.90 | $42.77 | 225500 |
| 2025-10-17 | 59.69 | $41.92 | 422778 |
| 2025-10-16 | 58.14 | $41.35 | 348772 |
| 2025-10-15 | 54.19 | $40.00 | 277900 |
| 2025-10-14 | 46.22 | $37.77 | 154700 |
| 2025-10-13 | 43.05 | $37.02 | 165431 |
| 2025-10-10 | 38.21 | $35.97 | 174326 |
| 2025-10-09 | 43.49 | $37.55 | 164352 |
| 2025-10-08 | 45.66 | $38.12 | 132329 |
| 2025-10-07 | 42.00 | $37.36 | 149910 |
| 2025-10-06 | 46.84 | $38.59 | 175000 |
| 2025-10-03 | 44.63 | $38.14 | 191819 |
| 2025-10-02 | 46.34 | $38.56 | 172400 |
| 2025-10-01 | 44.61 | $38.20 | 198500 |
| 2025-09-30 | 45.98 | $38.55 | 182022 |
| 2025-09-29 | 43.58 | $38.04 | 219434 |
| 2025-09-26 | 45.85 | $38.64 | 167400 |
| 2025-09-25 | 44.80 | $38.41 | 223700 |
| 2025-09-24 | 49.44 | $39.58 | 150500 |
| 2025-09-23 | 51.48 | $40.05 | 265218 |
| 2025-09-22 | 52.39 | $40.26 | 224835 |
| 2025-09-19 | 51.89 | $40.13 | 2.0M |
| 2025-09-18 | 54.67 | $40.79 | 266700 |
| 2025-09-17 | 48.73 | $39.29 | 262900 |
| 2025-09-16 | 50.41 | $39.69 | 236200 |
| 2025-09-15 | 50.36 | $39.68 | 265630 |
| 2025-09-12 | 48.40 | $39.19 | 172416 |
| 2025-09-11 | 52.07 | $40.11 | 196300 |
| 2025-09-10 | 51.35 | $39.92 | 173300 |
| 2025-09-09 | 47.80 | $39.02 | 183322 |
| 2025-09-08 | 52.05 | $40.08 | 237400 |
| 2025-09-05 | 53.32 | $40.38 | 164242 |
| 2025-09-04 | 52.85 | $40.25 | 206300 |
| 2025-09-03 | 48.69 | $39.16 | 207226 |
| 2025-09-02 | 52.74 | $40.16 | 225500 |
| 2025-08-29 | 54.60 | $40.59 | 158800 |
| 2025-08-28 | 58.56 | $41.46 | 180900 |
| 2025-08-27 | 57.58 | $41.17 | 153930 |
| 2025-08-26 | 56.85 | $40.95 | 257700 |
| 2025-08-25 | 56.63 | $40.88 | 249114 |
| 2025-08-22 | 56.00 | $40.68 | 203142 |
| 2025-08-21 | 47.86 | $38.40 | 195336 |
| 2025-08-20 | 47.21 | $38.24 | 151203 |
| 2025-08-19 | 50.07 | $39.01 | 248113 |
| 2025-08-18 | 52.50 | $39.63 | 227000 |
| 2025-08-15 | 50.32 | $39.04 | 204100 |
| 2025-08-14 | 53.69 | $39.89 | 294620 |
| 2025-08-13 | 56.53 | $40.56 | 512000 |
| 2025-08-12 | 53.46 | $39.68 | 315400 |
| 2025-08-11 | 46.15 | $37.90 | 334200 |
| 2025-08-08 | 48.25 | $38.42 | 301900 |
| 2025-08-07 | 47.82 | $38.32 | 343000 |
| 2025-08-06 | 49.11 | $38.65 | 375047 |
| 2025-08-05 | 50.93 | $39.11 | 334013 |
| 2025-08-04 | 52.92 | $39.60 | 316214 |
| 2025-08-01 | 45.06 | $37.71 | 415400 |
| 2025-07-31 | 48.26 | $38.50 | 816240 |
| 2025-07-30 | 51.61 | $39.26 | 270000 |
| 2025-07-29 | 56.15 | $40.19 | 243200 |
| 2025-07-28 | 51.54 | $39.13 | 184100 |
| 2025-07-25 | 50.51 | $38.91 | 157000 |
| 2025-07-24 | 48.92 | $38.57 | 272020 |
| 2025-07-23 | 58.77 | $40.44 | 179362 |
| 2025-07-22 | 54.85 | $39.59 | 211459 |
| 2025-07-21 | 56.34 | $39.84 | 180300 |
| 2025-07-18 | 54.31 | $39.41 | 179546 |
| 2025-07-17 | 57.07 | $39.88 | 267600 |
| 2025-07-16 | 53.74 | $39.18 | 216000 |
| 2025-07-15 | 52.12 | $38.86 | 213400 |
| 2025-07-14 | 56.26 | $39.57 | 144649 |
| 2025-07-11 | 57.49 | $39.77 | 176000 |
| 2025-07-10 | 61.22 | $40.36 | 157819 |
| 2025-07-09 | 60.35 | $40.15 | 108100 |
| 2025-07-08 | 59.57 | $39.96 | 201227 |
| 2025-07-07 | 58.17 | $39.62 | 180100 |
| 2025-07-03 | 62.39 | $40.32 | 161400 |
| 2025-07-02 | 61.24 | $40.02 | 220800 |
| 2025-07-01 | 55.94 | $38.77 | 263667 |
| 2025-06-30 | 56.29 | $38.83 | 292422 |
| 2025-06-27 | 58.93 | $39.28 | 377800 |
| 2025-06-26 | 59.40 | $39.36 | 196613 |
| 2025-06-25 | 56.38 | $38.63 | 332937 |
| 2025-06-24 | 56.38 | $38.63 | 264500 |
| 2025-06-23 | 51.97 | $37.63 | 310000 |
| 2025-06-20 | 49.54 | $37.13 | 1.1M |
| 2025-06-18 | 52.46 | $37.71 | 288906 |
| 2025-06-17 | 54.13 | $38.03 | 229548 |
| 2025-06-16 | 54.81 | $38.16 | 204200 |
| 2025-06-13 | 51.11 | $37.33 | 316815 |
| 2025-06-12 | 55.41 | $38.16 | 178938 |
| 2025-06-11 | 56.01 | $38.27 | 205900 |
| 2025-06-10 | 56.48 | $38.36 | 196800 |
| 2025-06-09 | 56.09 | $38.26 | 246700 |
| 2025-06-06 | 54.42 | $37.83 | 127138 |
| 2025-06-05 | 52.81 | $37.42 | 233408 |
| 2025-06-04 | 51.65 | $37.13 | 180903 |
| 2025-06-03 | 53.49 | $37.56 | 215608 |
| 2025-06-02 | 49.03 | $36.45 | 184900 |
| 2025-05-30 | 49.32 | $36.52 | 236416 |
| 2025-05-29 | 49.55 | $36.58 | 186536 |
| 2025-05-28 | 49.13 | $36.47 | 162500 |
| 2025-05-27 | 50.73 | $36.91 | 236494 |
| 2025-05-23 | 46.68 | $35.83 | 177300 |
| 2025-05-22 | 48.22 | $36.27 | 173249 |
| 2025-05-21 | 48.63 | $36.39 | 189300 |
| 2025-05-20 | 51.17 | $37.12 | 193200 |
| 2025-05-19 | 50.84 | $37.02 | 264917 |
| 2025-05-16 | 52.37 | $37.47 | 202311 |
| 2025-05-15 | 51.35 | $37.14 | 272142 |
| 2025-05-14 | 51.86 | $37.30 | 266343 |
| 2025-05-13 | 51.46 | $37.16 | 185325 |
| 2025-05-12 | 49.69 | $36.54 | 294300 |
| 2025-05-09 | 44.92 | $34.99 | 276821 |
| 2025-05-08 | 44.33 | $34.81 | 291642 |
| 2025-05-07 | 43.86 | $34.66 | 248117 |
| 2025-05-06 | 43.16 | $34.43 | 273200 |
| 2025-05-05 | 43.77 | $34.70 | 446344 |
| 2025-05-02 | 44.12 | $34.86 | 363921 |
| 2025-05-01 | 40.78 | $33.67 | 476018 |
| 2025-04-30 | 37.37 | $32.53 | 875900 |
| 2025-04-29 | 51.57 | $38.27 | 282931 |
| 2025-04-28 | 51.08 | $38.11 | 284700 |
| 2025-04-25 | 51.45 | $38.23 | 210305 |
| 2025-04-24 | 49.89 | $37.69 | 267700 |
| 2025-04-23 | 47.10 | $36.76 | 358700 |
| 2025-04-22 | 43.54 | $35.65 | 254506 |
| 2025-04-21 | 40.49 | $34.76 | 218500 |
| 2025-04-17 | 43.24 | $35.86 | 321507 |
| 2025-04-16 | 41.77 | $35.43 | 348316 |
| 2025-04-15 | 42.82 | $35.86 | 261200 |
| 2025-04-14 | 42.18 | $35.66 | 256000 |
| 2025-04-11 | 40.82 | $35.23 | 246900 |
| 2025-04-10 | 39.82 | $34.91 | 306600 |
| 2025-04-09 | 43.06 | $36.41 | 518714 |
| 2025-04-08 | 30.69 | $32.94 | 491100 |
| 2025-04-07 | 31.51 | $33.38 | 651833 |
| 2025-04-04 | 28.53 | $32.66 | 453900 |
| 2025-04-03 | 30.51 | $33.79 | 449300 |
| 2025-04-02 | 41.70 | $38.38 | 239600 |
| 2025-04-01 | 39.35 | $37.87 | 322900 |
| 2025-03-31 | 39.83 | $38.03 | 299645 |
| 2025-03-28 | 42.33 | $38.85 | 355330 |
| 2025-03-27 | 45.19 | $39.72 | 298545 |
| 2025-03-26 | 45.60 | $39.84 | 244827 |
| 2025-03-25 | 48.30 | $40.63 | 318414 |
| 2025-03-24 | 50.76 | $41.31 | 504921 |
| 2025-03-21 | 46.12 | $40.10 | 4.4M |
| 2025-03-20 | 49.33 | $40.98 | 361600 |
| 2025-03-19 | 49.82 | $41.11 | 324900 |
| 2025-03-18 | 45.45 | $40.00 | 451900 |
| 2025-03-17 | 47.91 | $40.69 | 788808 |
| 2025-03-14 | 41.89 | $39.30 | 355234 |
| 2025-03-13 | 36.42 | $38.21 | 296500 |
| 2025-03-12 | 37.59 | $38.59 | 347738 |
| 2025-03-11 | 39.17 | $39.09 | 748900 |
| 2025-03-10 | 34.42 | $38.18 | 402108 |
| 2025-03-07 | 34.50 | $38.21 | 266700 |
| 2025-03-06 | 34.93 | $38.37 | 379100 |
| 2025-03-05 | 37.13 | $39.16 | 639846 |
| 2025-03-04 | 32.54 | $38.26 | 626209 |
| 2025-03-03 | 29.73 | $37.74 | 402717 |
| 2025-02-28 | 35.78 | $39.96 | 842704 |
| 2025-02-27 | 33.70 | $39.60 | 502900 |
| 2025-02-26 | 36.14 | $40.39 | 288709 |
| 2025-02-25 | 33.90 | $40.00 | 351623 |
| 2025-02-24 | 34.85 | $40.32 | 238540 |
| 2025-02-21 | 37.38 | $41.13 | 289000 |
| 2025-02-20 | 41.17 | $42.21 | 224105 |
| 2025-02-19 | 42.69 | $42.61 | 315100 |
| 2025-02-18 | 39.89 | $42.08 | 238900 |
| 2025-02-14 | 37.26 | $41.60 | 142100 |
| 2025-02-13 | 37.72 | $41.74 | 177900 |
| 2025-02-12 | 36.98 | $41.60 | 278004 |
| 2025-02-11 | 38.69 | $42.15 | 236741 |
| 2025-02-10 | 37.54 | $41.92 | 292900 |
| 2025-02-07 | 36.57 | $41.72 | 217748 |
| 2025-02-06 | 37.46 | $42.04 | 214901 |
| 2025-02-05 | 37.90 | $42.20 | 259700 |
| 2025-02-04 | 36.57 | $41.90 | 268000 |
| 2025-02-03 | 33.15 | $41.14 | 271920 |
| 2025-01-31 | 36.94 | $42.66 | 523400 |
| 2025-01-30 | 36.25 | $42.51 | 621030 |
| 2025-01-29 | 39.30 | $43.64 | 294013 |
| 2025-01-28 | 40.04 | $43.90 | 302549 |
| 2025-01-27 | 37.74 | $43.36 | 317600 |
| 2025-01-24 | 49.64 | $46.91 | 215700 |
| 2025-01-23 | 50.62 | $47.14 | 251125 |
| 2025-01-22 | 58.90 | $48.86 | 236200 |
| 2025-01-21 | 59.49 | $48.97 | 198200 |
| 2025-01-17 | 56.10 | $48.08 | 200500 |
| 2025-01-16 | 54.60 | $47.71 | 233815 |
| 2025-01-15 | 55.23 | $47.84 | 167300 |
| 2025-01-14 | 51.82 | $47.00 | 171500 |
| 2025-01-13 | 45.38 | $45.63 | 194500 |
| 2025-01-10 | 44.08 | $45.38 | 225600 |
| 2025-01-08 | 47.28 | $46.13 | 152400 |
| 2025-01-07 | 47.54 | $46.19 | 201443 |
| 2025-01-06 | 48.09 | $46.32 | 205042 |
| 2025-01-03 | 47.47 | $46.18 | 151400 |
| 2025-01-02 | 43.53 | $45.32 | 125521 |
| 2024-12-31 | 43.82 | $45.40 | 134545 |
| 2024-12-30 | 44.74 | $45.66 | 137500 |
| 2024-12-27 | 46.16 | $46.06 | 107118 |
| 2024-12-26 | 50.42 | $47.18 | 142200 |
| 2024-12-24 | 49.10 | $46.85 | 90127 |
| 2024-12-23 | 47.04 | $46.34 | 306239 |
| 2024-12-20 | 42.12 | $45.21 | 1.6M |
| 2024-12-19 | 44.63 | $45.93 | 211500 |
| 2024-12-18 | 44.77 | $45.97 | 284200 |
| 2024-12-17 | 50.62 | $47.51 | 226004 |
| 2024-12-16 | 55.55 | $48.61 | 184111 |
| 2024-12-13 | 54.48 | $48.33 | 234057 |
| 2024-12-12 | 55.57 | $48.57 | 201604 |
| 2024-12-11 | 55.92 | $48.65 | 291533 |
| 2024-12-10 | 51.60 | $47.47 | 178448 |
| 2024-12-09 | 52.09 | $47.59 | 142900 |
| 2024-12-06 | 52.21 | $47.62 | 239100 |
| 2024-12-05 | 55.32 | $48.40 | 219000 |
| 2024-12-04 | 56.94 | $48.79 | 175100 |
| 2024-12-03 | 57.59 | $48.95 | 223844 |
| 2024-12-02 | 59.75 | $49.48 | 243600 |
| 2024-11-29 | 56.88 | $48.49 | 97217 |
| 2024-11-27 | 55.54 | $48.05 | 134000 |
| 2024-11-26 | 56.41 | $48.28 | 202243 |
| 2024-11-25 | 57.11 | $48.47 | 431600 |
| 2024-11-22 | 56.30 | $48.17 | 217600 |
| 2024-11-21 | 54.88 | $47.65 | 275900 |
| 2024-11-20 | 53.20 | $47.04 | 239349 |
| 2024-11-19 | 54.08 | $47.32 | 138200 |
| 2024-11-18 | 52.83 | $46.85 | 210711 |
| 2024-11-15 | 53.45 | $47.06 | 203900 |
| 2024-11-14 | 55.83 | $47.87 | 230018 |
| 2024-11-13 | 57.61 | $48.46 | 191621 |
| 2024-11-12 | 62.04 | $49.85 | 228498 |
| 2024-11-11 | 67.03 | $51.27 | 171100 |
| 2024-11-08 | 69.12 | $51.83 | 349939 |
| 2024-11-07 | 68.43 | $51.42 | 382500 |
| 2024-11-06 | 68.42 | $51.41 | 433200 |
| 2024-11-05 | 58.57 | $46.53 | 405913 |
| 2024-11-04 | 54.81 | $45.16 | 253500 |
| 2024-11-01 | 57.56 | $45.92 | 346700 |
| 2024-10-31 | 49.21 | $43.30 | 380144 |
| 2024-10-30 | 57.98 | $45.42 | 258300 |
| 2024-10-29 | 57.40 | $45.25 | 159200 |
| 2024-10-28 | 57.14 | $45.17 | 181704 |
| 2024-10-25 | 54.96 | $44.51 | 268800 |
| 2024-10-24 | 54.11 | $44.26 | 202533 |
| 2024-10-23 | 49.40 | $42.95 | 148539 |
| 2024-10-22 | 48.87 | $42.81 | 335000 |
| 2024-10-21 | 48.43 | $42.69 | 308600 |
| 2024-10-18 | 54.89 | $44.41 | 262642 |
| 2024-10-17 | 57.34 | $44.99 | 246900 |
| 2024-10-16 | 54.23 | $44.06 | 280704 |
| 2024-10-15 | 52.57 | $43.59 | 319515 |
| 2024-10-14 | 55.50 | $44.31 | 163400 |
| 2024-10-11 | 56.16 | $44.47 | 147400 |
| 2024-10-10 | 51.83 | $43.20 | 155600 |
| 2024-10-09 | 53.74 | $43.68 | 222219 |
| 2024-10-08 | 51.81 | $43.13 | 183803 |
| 2024-10-07 | 53.99 | $43.69 | 250517 |
| 2024-10-04 | 54.14 | $43.73 | 154900 |
| 2024-10-03 | 50.91 | $42.76 | 147014 |
| 2024-10-02 | 52.54 | $43.21 | 165430 |
| 2024-10-01 | 52.02 | $43.05 | 179104 |
| 2024-09-30 | 56.71 | $44.32 | 182700 |
| 2024-09-27 | 58.52 | $44.78 | 143217 |
| 2024-09-26 | 59.82 | $45.11 | 186962 |
| 2024-09-25 | 55.58 | $43.62 | 208300 |
| 2024-09-24 | 58.95 | $44.47 | 166200 |
| 2024-09-23 | 57.54 | $43.98 | 285416 |
| 2024-09-20 | 57.54 | $43.98 | 1.1M |
| 2024-09-19 | 59.62 | $44.53 | 286339 |
| 2024-09-18 | 57.02 | $43.56 | 196728 |
| 2024-09-17 | 55.79 | $43.12 | 425600 |
| 2024-09-16 | 53.20 | $42.22 | 183000 |
| 2024-09-13 | 53.53 | $42.32 | 251000 |
| 2024-09-12 | 49.68 | $41.03 | 267600 |
| 2024-09-11 | 47.57 | $40.37 | 223300 |
| 2024-09-10 | 46.38 | $40.00 | 234506 |
| 2024-09-09 | 42.93 | $38.97 | 241217 |
| 2024-09-06 | 43.60 | $39.23 | 218400 |
| 2024-09-05 | 47.87 | $40.79 | 194008 |
| 2024-09-04 | 48.72 | $41.08 | 171644 |
| 2024-09-03 | 47.81 | $40.78 | 333600 |
| 2024-08-30 | 52.91 | $42.51 | 292900 |
| 2024-08-29 | 53.23 | $42.61 | 159427 |
| 2024-08-28 | 52.32 | $42.27 | 205518 |
| 2024-08-27 | 52.78 | $42.43 | 120900 |
| 2024-08-26 | 52.65 | $42.38 | 169010 |
| 2024-08-23 | 53.61 | $42.74 | 214060 |
| 2024-08-22 | 50.35 | $41.37 | 143800 |
| 2024-08-21 | 52.39 | $42.17 | 212747 |
| 2024-08-20 | 50.66 | $41.44 | 137208 |
| 2024-08-19 | 54.51 | $42.93 | 141041 |
| 2024-08-16 | 53.19 | $42.35 | 221614 |
| 2024-08-15 | 53.98 | $42.66 | 186200 |
| 2024-08-14 | 50.26 | $41.02 | 134544 |
| 2024-08-13 | 51.77 | $41.64 | 134219 |
| 2024-08-12 | 49.79 | $40.78 | 208600 |
| 2024-08-09 | 50.99 | $41.30 | 184942 |
| 2024-08-08 | 51.56 | $41.55 | 250844 |
| 2024-08-07 | 48.36 | $40.09 | 286207 |
| 2024-08-06 | 48.87 | $40.33 | 316028 |
| 2024-08-05 | 47.59 | $39.74 | 358849 |
| 2024-08-02 | 51.16 | $41.48 | 351144 |
| 2024-08-01 | 56.18 | $43.66 | 531700 |
| 2024-07-31 | 68.50 | $47.87 | 828631 |
| 2024-07-30 | 51.14 | $40.69 | 417011 |
| 2024-07-29 | 57.94 | $42.30 | 275849 |
| 2024-07-26 | 58.68 | $42.46 | 237033 |
| 2024-07-25 | 56.95 | $41.93 | 263422 |
| 2024-07-24 | 54.72 | $41.27 | 211067 |
| 2024-07-23 | 58.24 | $42.08 | 229200 |
| 2024-07-22 | 56.84 | $41.65 | 249250 |
| 2024-07-19 | 53.79 | $40.76 | 213800 |
| 2024-07-18 | 56.75 | $41.45 | 251812 |
| 2024-07-17 | 58.56 | $41.86 | 309000 |
| 2024-07-16 | 65.55 | $43.30 | 330032 |
| 2024-07-15 | 58.41 | $41.12 | 303776 |
| 2024-07-12 | 54.99 | $40.28 | 247945 |
| 2024-07-11 | 53.97 | $40.04 | 262500 |
| 2024-07-10 | 51.05 | $39.38 | 189304 |
| 2024-07-09 | 47.71 | $38.68 | 347944 |
| 2024-07-08 | 50.62 | $39.30 | 172617 |
| 2024-07-05 | 48.35 | $38.83 | 213423 |
| 2024-07-03 | 53.07 | $39.79 | 138301 |
| 2024-07-02 | 50.89 | $39.33 | 448907 |
| 2024-07-01 | 50.17 | $39.18 | 274068 |
| 2024-06-28 | 51.51 | $39.46 | 667540 |
| 2024-06-27 | 49.17 | $38.95 | 305282 |
| 2024-06-26 | 50.11 | $39.16 | 519619 |
| 2024-06-25 | 50.55 | $39.26 | 358509 |
| 2024-06-24 | 48.49 | $38.78 | 497500 |
| 2024-06-21 | 53.73 | $39.96 | 4.5M |
| 2024-06-20 | 51.80 | $39.50 | 805211 |
| 2024-06-18 | 53.84 | $39.94 | 372200 |
| 2024-06-17 | 54.96 | $40.18 | 411400 |
| 2024-06-14 | 53.70 | $39.85 | 302700 |
| 2024-06-13 | 59.70 | $41.10 | 292200 |
| 2024-06-12 | 60.47 | $41.25 | 262469 |
| 2024-06-11 | 57.93 | $40.51 | 231700 |
| 2024-06-10 | 59.35 | $40.80 | 305800 |
| 2024-06-07 | 58.35 | $40.50 | 229300 |
| 2024-06-06 | 61.22 | $41.10 | 244600 |
| 2024-06-05 | 64.66 | $41.78 | 306524 |
| 2024-06-04 | 63.42 | $41.35 | 427811 |
| 2024-06-03 | 67.09 | $42.06 | 506300 |
| 2024-05-31 | 72.79 | $43.07 | 516900 |
| 2024-05-30 | 82.75 | $44.58 | 264842 |
| 2024-05-29 | 80.29 | $43.13 | 302912 |
| 2024-05-28 | 82.77 | $43.45 | 360032 |
| 2024-05-24 | 83.07 | $43.49 | 231640 |
| 2024-05-23 | 82.37 | $43.03 | 280200 |
| 2024-05-22 | 81.45 | $42.46 | 251700 |
| 2024-05-21 | 80.87 | $42.11 | 226436 |
| 2024-05-20 | 80.63 | $41.96 | 319500 |
| 2024-05-17 | 79.33 | $41.19 | 251908 |
| 2024-05-16 | 78.63 | $40.79 | 251912 |
| 2024-05-15 | 80.05 | $41.01 | 352400 |
| 2024-05-14 | 80.56 | $41.09 | 231834 |
| 2024-05-13 | 78.97 | $40.08 | 284043 |
| 2024-05-10 | 79.46 | $40.16 | 234300 |
| 2024-05-09 | 78.93 | $39.82 | 274000 |
| 2024-05-08 | 80.19 | $40.04 | 382100 |
| 2024-05-07 | 78.88 | $39.14 | 424800 |
| 2024-05-06 | 77.16 | $38.07 | 657563 |
| 2024-05-03 | 74.10 | $36.43 | 523448 |
| 2024-05-02 | 72.68 | $35.76 | 750900 |
| 2024-05-01 | 52.40 | $30.29 | 280755 |
| 2024-04-30 | 51.90 | $30.21 | 471400 |
| 2024-04-29 | 61.67 | $31.49 | 423000 |
| 2024-04-26 | 60.96 | $31.36 | 311246 |
| 2024-04-25 | 54.43 | $30.30 | 185700 |
| 2024-04-24 | 56.91 | $30.59 | 262105 |
| 2024-04-23 | 56.65 | $30.55 | 255600 |
| 2024-04-22 | 53.54 | $30.08 | 201906 |
| 2024-04-19 | 50.31 | $29.63 | 369500 |
| 2024-04-18 | 52.07 | $29.86 | 272300 |
| 2024-04-17 | 53.46 | $30.04 | 304400 |
| 2024-04-16 | 52.66 | $29.92 | 290453 |
| 2024-04-15 | 49.78 | $29.50 | 405237 |
| 2024-04-12 | 49.78 | $29.50 | 344422 |
| 2024-04-11 | 49.78 | $29.50 | 194502 |
| 2024-04-10 | 45.38 | $28.85 | 184000 |
| 2024-04-09 | 51.90 | $29.83 | 108300 |
| 2024-04-08 | 52.48 | $29.91 | 99933 |
| 2024-04-05 | 52.69 | $29.94 | 146100 |
| 2024-04-04 | 52.14 | $29.85 | 352706 |
| 2024-04-03 | 54.48 | $30.20 | 157900 |
| 2024-04-02 | 52.15 | $29.80 | 701353 |
| 2024-04-01 | 50.84 | $29.58 | 207039 |
| 2024-03-28 | 53.57 | $30.01 | 276900 |
| 2024-03-27 | 54.74 | $30.19 | 470340 |
| 2024-03-26 | 49.44 | $29.28 | 279330 |
| 2024-03-25 | 48.49 | $29.13 | 254740 |
| 2024-03-22 | 47.69 | $29.00 | 238000 |
| 2024-03-21 | 49.09 | $29.25 | 448118 |
| 2024-03-20 | 45.10 | $28.60 | 558562 |
| 2024-03-19 | 48.55 | $29.22 | 179300 |
| 2024-03-18 | 47.88 | $29.11 | 217937 |
| 2024-03-15 | 51.47 | $29.73 | 2.4M |
| 2024-03-14 | 51.71 | $29.77 | 386800 |
| 2024-03-13 | 55.94 | $30.46 | 366949 |
| 2024-03-12 | 55.69 | $30.41 | 314237 |
| 2024-03-11 | 54.16 | $30.10 | 374600 |
| 2024-03-08 | 60.72 | $31.12 | 276300 |
| 2024-03-07 | 60.45 | $31.06 | 201200 |
| 2024-03-06 | 58.62 | $30.65 | 263841 |
| 2024-03-05 | 58.49 | $30.62 | 156804 |
| 2024-03-04 | 59.64 | $30.81 | 253027 |
| 2024-03-01 | 62.36 | $31.25 | 314600 |
| 2024-02-29 | 60.25 | $30.71 | 360557 |
| 2024-02-28 | 57.12 | $29.97 | 206927 |
| 2024-02-27 | 59.21 | $30.32 | 239848 |
| 2024-02-26 | 57.74 | $29.97 | 197200 |
| 2024-02-23 | 56.72 | $29.73 | 147265 |
| 2024-02-22 | 56.27 | $29.62 | 182900 |
| 2024-02-21 | 56.52 | $29.67 | 256642 |
| 2024-02-20 | 54.75 | $29.22 | 233000 |
| 2024-02-16 | 60.67 | $30.35 | 260200 |
| 2024-02-15 | 61.79 | $30.55 | 246900 |
| 2024-02-14 | 59.51 | $29.91 | 252600 |
| 2024-02-13 | 55.92 | $28.99 | 327621 |
| 2024-02-12 | 66.23 | $30.69 | 214012 |
| 2024-02-09 | 64.16 | $30.13 | 274417 |
| 2024-02-08 | 61.70 | $29.51 | 263400 |
| 2024-02-07 | 58.07 | $28.69 | 203644 |
| 2024-02-06 | 62.53 | $29.34 | 273509 |
| 2024-02-05 | 68.95 | $30.17 | 327018 |
| 2024-02-02 | 70.28 | $30.33 | 474500 |
| 2024-02-01 | 67.58 | $29.60 | 582000 |
| 2024-01-31 | 54.17 | $27.12 | 295700 |
| 2024-01-30 | 59.34 | $27.67 | 239029 |
| 2024-01-29 | 52.26 | $26.77 | 139147 |
| 2024-01-26 | 54.05 | $26.95 | 190800 |
| 2024-01-25 | 55.87 | $27.13 | 231718 |
| 2024-01-24 | 54.91 | $27.01 | 170100 |
| 2024-01-23 | 54.67 | $26.98 | 418765 |
| 2024-01-22 | 51.65 | $26.60 | 218300 |
| 2024-01-19 | 44.53 | $25.83 | 169925 |
| 2024-01-18 | 44.33 | $25.81 | 127000 |
| 2024-01-17 | 41.91 | $25.57 | 165500 |
| 2024-01-16 | 49.47 | $26.46 | 170100 |
| 2024-01-12 | 52.40 | $26.75 | 96410 |
| 2024-01-11 | 53.22 | $26.83 | 133146 |
| 2024-01-10 | 53.32 | $26.84 | 224001 |
| 2024-01-09 | 53.42 | $26.85 | 155500 |
| 2024-01-08 | 54.43 | $26.96 | 151600 |
| 2024-01-05 | 52.16 | $26.67 | 176000 |
| 2024-01-04 | 51.60 | $26.60 | 180133 |
| 2024-01-03 | 53.71 | $26.85 | 223900 |
| 2024-01-02 | 57.56 | $27.28 | 290300 |
| 2023-12-29 | 61.03 | $27.64 | 170100 |
| 2023-12-28 | 65.41 | $28.06 | 115600 |
| 2023-12-27 | 68.17 | $28.31 | 218800 |
| 2023-12-26 | 69.97 | $28.47 | 132621 |
| 2023-12-22 | 68.85 | $28.24 | 94700 |
| 2023-12-21 | 67.34 | $27.94 | 106600 |
| 2023-12-20 | 65.98 | $27.68 | 176500 |
| 2023-12-19 | 70.59 | $28.11 | 156400 |
| 2023-12-18 | 67.86 | $27.56 | 375534 |
| 2023-12-15 | 71.54 | $27.88 | 635415 |
| 2023-12-14 | 70.14 | $27.59 | 174400 |
| 2023-12-13 | 64.11 | $26.54 | 161015 |
| 2023-12-12 | 60.41 | $26.03 | 120200 |
| 2023-12-11 | 61.23 | $26.10 | 136315 |
| 2023-12-08 | 57.72 | $25.65 | 84901 |
| 2023-12-07 | 56.81 | $25.54 | 142155 |
| 2023-12-06 | 52.88 | $25.09 | 102300 |
| 2023-12-05 | 56.11 | $25.39 | 119821 |
| 2023-12-04 | 59.22 | $25.66 | 108914 |
| 2023-12-01 | 56.05 | $25.29 | 109104 |
| 2023-11-30 | 52.86 | $24.95 | 136637 |
| 2023-11-29 | 53.19 | $24.98 | 142400 |
| 2023-11-28 | 52.45 | $24.90 | 137844 |
| 2023-11-27 | 57.15 | $25.34 | 60207 |
| 2023-11-24 | 58.05 | $25.42 | 35423 |
| 2023-11-22 | 56.26 | $25.20 | 49100 |
| 2023-11-21 | 57.64 | $25.33 | 90400 |
| 2023-11-20 | 61.76 | $25.70 | 87728 |
| 2023-11-17 | 60.15 | $25.48 | 129000 |
| 2023-11-16 | 57.86 | $25.18 | 88117 |
| 2023-11-15 | 61.93 | $25.54 | 137914 |
| 2023-11-14 | 60.91 | $25.40 | 125800 |
| 2023-11-13 | 53.41 | $24.51 | 118809 |
| 2023-11-10 | 51.41 | $24.31 | 101046 |
| 2023-11-09 | 47.12 | $23.91 | 166000 |
| 2023-11-08 | 46.56 | $23.86 | 136710 |
| 2023-11-07 | 48.21 | $24.03 | 181300 |
| 2023-11-06 | 53.40 | $24.52 | 264300 |
| 2023-11-03 | 53.20 | $24.50 | 224233 |
| 2023-11-02 | 51.56 | $24.33 | 120500 |
| 2023-11-01 | 51.87 | $24.36 | 106800 |
| 2023-10-31 | 50.48 | $24.21 | 109547 |
| 2023-10-30 | 49.56 | $24.11 | 146618 |
| 2023-10-27 | 49.02 | $24.05 | 209600 |
| 2023-10-26 | 48.40 | $23.98 | 173202 |
| 2023-10-25 | 38.22 | $22.97 | 120936 |
| 2023-10-24 | 39.31 | $23.12 | 99010 |
| 2023-10-23 | 37.85 | $22.99 | 137723 |
| 2023-10-20 | 39.67 | $23.25 | 168003 |
| 2023-10-19 | 40.74 | $23.40 | 163900 |
| 2023-10-18 | 45.50 | $24.01 | 66939 |
| 2023-10-17 | 48.98 | $24.40 | 190628 |
| 2023-10-16 | 48.79 | $24.38 | 184300 |
| 2023-10-13 | 42.23 | $23.74 | 192300 |
| 2023-10-12 | 48.93 | $24.46 | 110220 |
| 2023-10-11 | 51.52 | $24.70 | 109700 |
| 2023-10-10 | 50.69 | $24.62 | 178500 |
| 2023-10-09 | 50.29 | $24.58 | 114500 |
| 2023-10-06 | 45.65 | $24.14 | 131300 |
| 2023-10-05 | 45.65 | $24.14 | 154630 |
| 2023-10-04 | 47.09 | $24.30 | 123600 |
| 2023-10-03 | 46.70 | $24.26 | 271100 |
| 2023-10-02 | 48.16 | $24.43 | 160144 |
| 2023-09-29 | 46.57 | $24.26 | 162500 |
| 2023-09-28 | 49.28 | $24.58 | 168136 |
| 2023-09-27 | 43.52 | $23.99 | 103000 |
| 2023-09-26 | 40.12 | $23.68 | 174400 |
| 2023-09-25 | 44.01 | $24.16 | 72700 |
| 2023-09-22 | 44.61 | $24.23 | 272300 |
| 2023-09-21 | 43.57 | $24.13 | 254300 |
| 2023-09-20 | 38.26 | $23.65 | 97618 |
| 2023-09-19 | 41.09 | $24.02 | 98535 |
| 2023-09-18 | 40.87 | $24.00 | 101300 |
| 2023-09-15 | 42.80 | $24.25 | 669959 |
| 2023-09-14 | 44.07 | $24.41 | 125500 |
| 2023-09-13 | 37.09 | $23.78 | 114341 |
| 2023-09-12 | 38.02 | $23.91 | 122749 |
| 2023-09-11 | 36.98 | $23.82 | 167924 |
| 2023-09-08 | 34.54 | $23.61 | 208600 |
| 2023-09-07 | 35.41 | $23.75 | 217518 |
| 2023-09-06 | 37.65 | $24.10 | 102420 |
| 2023-09-05 | 39.56 | $24.38 | 194016 |
| 2023-09-01 | 55.59 | $26.06 | 146925 |
| 2023-08-31 | 52.08 | $25.74 | 187938 |
| 2023-08-30 | 51.16 | $25.66 | 78800 |
| 2023-08-29 | 50.02 | $25.56 | 65141 |
| 2023-08-28 | 49.01 | $25.47 | 91500 |
| 2023-08-25 | 43.83 | $25.04 | 125600 |
| 2023-08-24 | 45.36 | $25.19 | 107812 |
| 2023-08-23 | 48.46 | $25.48 | 99516 |
| 2023-08-22 | 45.79 | $25.26 | 83611 |
| 2023-08-21 | 44.42 | $25.15 | 88227 |
| 2023-08-18 | 47.19 | $25.42 | 124200 |
| 2023-08-17 | 46.49 | $25.36 | 102100 |
| 2023-08-16 | 44.00 | $25.15 | 129200 |
| 2023-08-15 | 44.37 | $25.19 | 91028 |
| 2023-08-14 | 45.10 | $25.27 | 112303 |
| 2023-08-11 | 46.27 | $25.40 | 127500 |
| 2023-08-10 | 45.65 | $25.34 | 100509 |
| 2023-08-09 | 47.65 | $25.57 | 88800 |
| 2023-08-08 | 51.97 | $26.03 | 96200 |
| 2023-08-07 | 57.23 | $26.52 | 148044 |
| 2023-08-04 | 54.37 | $26.20 | 109722 |
| 2023-08-03 | 56.27 | $26.37 | 146200 |
| 2023-08-02 | 55.75 | $26.31 | 117000 |
| 2023-08-01 | 60.03 | $26.69 | 250832 |
| 2023-07-31 | 58.60 | $26.51 | 197834 |
| 2023-07-28 | 54.66 | $26.05 | 98623 |
| 2023-07-27 | 59.32 | $26.45 | 193519 |
| 2023-07-26 | 61.19 | $26.60 | 245623 |
| 2023-07-25 | 59.50 | $26.39 | 96800 |
| 2023-07-24 | 60.09 | $26.44 | 81620 |
| 2023-07-21 | 59.55 | $26.37 | 113200 |
| 2023-07-20 | 63.85 | $26.74 | 113000 |
| 2023-07-19 | 67.08 | $27.00 | 192217 |
| 2023-07-18 | 69.53 | $27.19 | 297034 |
| 2023-07-17 | 67.13 | $26.79 | 135700 |
| 2023-07-14 | 65.99 | $26.61 | 108400 |
| 2023-07-13 | 68.63 | $26.82 | 171200 |
| 2023-07-12 | 66.51 | $26.47 | 104400 |
| 2023-07-11 | 65.30 | $26.28 | 197300 |
| 2023-07-10 | 64.85 | $26.21 | 113400 |
| 2023-07-07 | 61.20 | $25.67 | 184325 |
| 2023-07-06 | 59.88 | $25.49 | 114000 |
| 2023-07-05 | 63.05 | $25.77 | 170000 |
| 2023-07-03 | 64.79 | $25.92 | 45700 |
| 2023-06-30 | 64.23 | $25.83 | 143513 |
| 2023-06-29 | 64.45 | $25.85 | 203400 |
| 2023-06-28 | 62.58 | $25.54 | 110335 |
| 2023-06-27 | 61.07 | $25.30 | 182000 |
| 2023-06-26 | 58.21 | $24.87 | 254100 |
| 2023-06-23 | 58.69 | $24.92 | 263700 |
| 2023-06-22 | 61.97 | $25.26 | 477400 |
| 2023-06-21 | 65.76 | $25.63 | 138741 |
| 2023-06-20 | 66.18 | $25.67 | 140700 |
| 2023-06-16 | 64.07 | $25.28 | 390248 |
| 2023-06-15 | 64.02 | $25.27 | 194643 |
| 2023-06-14 | 62.27 | $24.95 | 197832 |
| 2023-06-13 | 64.60 | $25.20 | 328200 |
| 2023-06-12 | 63.30 | $24.95 | 118900 |
| 2023-06-09 | 61.01 | $24.53 | 85402 |
| 2023-06-08 | 62.51 | $24.70 | 103700 |
| 2023-06-07 | 65.09 | $24.99 | 175506 |
| 2023-06-06 | 60.61 | $24.15 | 144500 |
| 2023-06-05 | 58.24 | $23.76 | 175693 |
| 2023-06-02 | 64.57 | $24.43 | 174414 |
| 2023-06-01 | 57.57 | $23.36 | 176341 |
| 2023-05-31 | 60.21 | $23.61 | 822701 |
| 2023-05-30 | 60.07 | $23.59 | 159800 |
| 2023-05-26 | 65.16 | $24.06 | 131705 |
| 2023-05-25 | 60.50 | $23.37 | 133513 |
| 2023-05-24 | 55.58 | $22.77 | 121300 |
| 2023-05-23 | 58.58 | $23.03 | 117338 |
| 2023-05-22 | 55.51 | $22.68 | 152329 |
| 2023-05-19 | 51.71 | $22.29 | 190400 |
| 2023-05-18 | 51.00 | $22.22 | 159200 |
| 2023-05-17 | 46.50 | $21.80 | 169116 |
| 2023-05-16 | 39.03 | $21.21 | 111532 |
| 2023-05-15 | 40.49 | $21.37 | 222500 |
| 2023-05-12 | 41.41 | $21.47 | 172500 |
| 2023-05-11 | 40.90 | $21.43 | 176500 |
| 2023-05-10 | 37.28 | $21.15 | 179628 |
| 2023-05-09 | 32.50 | $20.81 | 222800 |
| 2023-05-08 | 32.71 | $20.84 | 245800 |
| 2023-05-05 | 35.69 | $21.25 | 282039 |
| 2023-05-04 | 36.69 | $21.38 | 275900 |
| 2023-05-03 | 40.34 | $21.82 | 277134 |
| 2023-05-02 | 39.03 | $21.72 | 148100 |
| 2023-05-01 | 39.61 | $21.79 | 193910 |
| 2023-04-28 | 33.75 | $21.35 | 195600 |
| 2023-04-27 | 32.33 | $21.25 | 182821 |
| 2023-04-26 | 30.20 | $21.10 | 164121 |
| 2023-04-25 | 31.13 | $21.25 | 137015 |
| 2023-04-24 | 33.48 | $21.61 | 157228 |
| 2023-04-21 | 33.75 | $21.65 | 165334 |
| 2023-04-20 | 35.09 | $21.85 | 186149 |
| 2023-04-19 | 36.40 | $22.04 | 171500 |
| 2023-04-18 | 38.93 | $22.39 | 198200 |
| 2023-04-17 | 40.54 | $22.60 | 126900 |
| 2023-04-14 | 41.39 | $22.71 | 122400 |
| 2023-04-13 | 43.19 | $22.94 | 215502 |
| 2023-04-12 | 41.72 | $22.80 | 132600 |
| 2023-04-11 | 42.54 | $22.91 | 115134 |
| 2023-04-10 | 41.85 | $22.84 | 138800 |
| 2023-04-06 | 39.48 | $22.60 | 146500 |
| 2023-04-05 | 41.92 | $22.96 | 247400 |
| 2023-04-04 | 42.75 | $23.08 | 201143 |
| 2023-04-03 | 47.46 | $23.71 | 222544 |
| 2023-03-31 | 47.29 | $23.69 | 239500 |
| 2023-03-30 | 42.65 | $23.18 | 116823 |
| 2023-03-29 | 42.86 | $23.21 | 192936 |
| 2023-03-28 | 39.36 | $22.84 | 161149 |
| 2023-03-27 | 39.55 | $22.87 | 150809 |
| 2023-03-24 | 37.57 | $22.66 | 177625 |
| 2023-03-23 | 37.20 | $22.62 | 202046 |
| 2023-03-22 | 38.90 | $22.93 | 217014 |
| 2023-03-21 | 40.67 | $23.24 | 272216 |
| 2023-03-20 | 35.46 | $22.66 | 526809 |
| 2023-03-17 | 29.60 | $22.08 | 1.3M |
| 2023-03-16 | 32.61 | $22.70 | 192886 |
| 2023-03-15 | 31.86 | $22.63 | 233100 |
| 2023-03-14 | 36.26 | $23.44 | 305011 |
| 2023-03-13 | 31.61 | $23.02 | 337400 |
| 2023-03-10 | 33.97 | $23.44 | 234100 |
| 2023-03-09 | 37.93 | $24.06 | 215348 |
| 2023-03-08 | 37.03 | $23.98 | 184200 |
| 2023-03-07 | 35.24 | $23.82 | 205122 |
| 2023-03-06 | 35.66 | $23.89 | 283902 |
| 2023-03-03 | 36.61 | $24.05 | 286100 |
| 2023-03-02 | 35.07 | $23.90 | 210312 |
| 2023-03-01 | 34.97 | $23.89 | 216400 |
| 2023-02-28 | 34.01 | $23.79 | 328011 |
| 2023-02-27 | 33.54 | $23.74 | 223234 |
| 2023-02-24 | 35.15 | $24.08 | 149613 |
| 2023-02-23 | 36.78 | $24.41 | 213800 |
| 2023-02-22 | 36.18 | $24.34 | 215800 |
| 2023-02-21 | 35.44 | $24.25 | 177600 |
| 2023-02-17 | 38.36 | $24.87 | 167508 |
| 2023-02-16 | 39.05 | $25.01 | 181500 |
| 2023-02-15 | 39.49 | $25.10 | 138946 |
| 2023-02-14 | 38.55 | $24.97 | 238900 |
| 2023-02-13 | 40.47 | $25.39 | 182239 |
| 2023-02-10 | 38.89 | $25.16 | 145131 |
| 2023-02-09 | 36.94 | $24.88 | 244800 |
| 2023-02-08 | 36.87 | $24.87 | 159202 |
| 2023-02-07 | 37.77 | $25.10 | 214803 |
| 2023-02-06 | 36.82 | $24.95 | 276808 |
| 2023-02-03 | 37.95 | $25.26 | 366820 |
| 2023-02-02 | 34.95 | $24.77 | 986778 |
| 2023-02-01 | 55.06 | $28.66 | 184112 |
| 2023-01-31 | 50.39 | $27.99 | 231005 |
| 2023-01-30 | 43.57 | $27.17 | 121931 |
| 2023-01-27 | 44.63 | $27.32 | 129500 |
| 2023-01-26 | 47.35 | $27.69 | 156100 |
| 2023-01-25 | 60.49 | $29.08 | 124300 |
| 2023-01-24 | 58.60 | $28.84 | 94725 |
| 2023-01-23 | 56.38 | $28.57 | 94100 |
| 2023-01-20 | 57.13 | $28.64 | 111600 |
| 2023-01-19 | 56.82 | $28.60 | 87808 |
| 2023-01-18 | 57.02 | $28.62 | 120017 |
| 2023-01-17 | 56.44 | $28.54 | 130100 |
| 2023-01-13 | 58.02 | $28.71 | 100038 |
| 2023-01-12 | 57.49 | $28.63 | 126242 |
| 2023-01-11 | 56.10 | $28.42 | 173200 |
| 2023-01-10 | 56.69 | $28.49 | 125513 |
| 2023-01-09 | 53.32 | $27.98 | 93814 |
| 2023-01-06 | 49.84 | $27.50 | 66100 |
| 2023-01-05 | 42.93 | $26.68 | 138602 |
| 2023-01-04 | 43.27 | $26.73 | 276800 |
| 2023-01-03 | 44.08 | $26.85 | 148544 |
| 2022-12-30 | 42.72 | $26.69 | 160232 |
| 2022-12-29 | 42.14 | $26.62 | 111700 |
| 2022-12-28 | 38.31 | $26.17 | 145300 |
| 2022-12-27 | 42.66 | $26.90 | 95200 |
| 2022-12-23 | 43.31 | $27.00 | 97400 |
| 2022-12-22 | 43.49 | $27.03 | 180800 |
| 2022-12-21 | 47.36 | $27.63 | 140934 |
| 2022-12-20 | 45.68 | $27.41 | 151821 |
| 2022-12-19 | 45.00 | $27.32 | 311600 |
| 2022-12-16 | 45.79 | $27.45 | 984400 |
| 2022-12-15 | 49.13 | $27.98 | 189100 |
| 2022-12-14 | 54.41 | $28.72 | 190800 |
| 2022-12-13 | 54.15 | $28.68 | 193426 |
| 2022-12-12 | 52.46 | $28.41 | 187929 |
| 2022-12-09 | 49.93 | $28.02 | 195300 |
| 2022-12-08 | 52.17 | $28.35 | 115820 |
| 2022-12-07 | 50.38 | $28.07 | 117700 |
| 2022-12-06 | 50.51 | $28.09 | 181300 |
| 2022-12-05 | 53.75 | $28.59 | 149500 |
| 2022-12-02 | 56.08 | $28.93 | 185346 |
| 2022-12-01 | 56.70 | $29.02 | 197100 |
| 2022-11-30 | 55.93 | $28.87 | 305500 |
| 2022-11-29 | 50.09 | $27.83 | 194800 |
| 2022-11-28 | 51.08 | $27.99 | 143218 |
| 2022-11-25 | 54.67 | $28.55 | 133909 |
| 2022-11-23 | 53.05 | $28.26 | 82500 |
| 2022-11-22 | 56.64 | $28.80 | 90447 |
| 2022-11-21 | 56.43 | $28.76 | 111733 |
| 2022-11-18 | 55.37 | $28.55 | 133007 |
| 2022-11-17 | 55.67 | $28.60 | 80400 |
| 2022-11-16 | 55.06 | $28.47 | 109324 |
| 2022-11-15 | 57.33 | $28.86 | 125400 |
| 2022-11-14 | 55.64 | $28.48 | 142900 |
| 2022-11-11 | 58.06 | $28.90 | 150500 |
| 2022-11-10 | 60.88 | $29.37 | 175800 |
| 2022-11-09 | 55.46 | $28.13 | 237100 |
| 2022-11-08 | 56.84 | $28.36 | 140000 |
| 2022-11-07 | 56.03 | $28.18 | 185629 |
| 2022-11-04 | 57.46 | $28.43 | 114030 |
| 2022-11-03 | 56.23 | $28.14 | 186100 |
| 2022-11-02 | 57.04 | $28.29 | 167200 |
| 2022-11-01 | 61.20 | $29.03 | 154900 |
| 2022-10-31 | 58.73 | $28.39 | 160703 |
| 2022-10-28 | 57.56 | $28.10 | 162500 |
| 2022-10-27 | 52.91 | $27.03 | 215800 |
| 2022-10-26 | 65.95 | $29.06 | 207950 |
| 2022-10-25 | 65.75 | $29.01 | 175501 |
| 2022-10-24 | 62.67 | $28.26 | 106431 |
| 2022-10-21 | 59.92 | $27.66 | 104700 |
| 2022-10-20 | 54.70 | $26.67 | 131429 |
| 2022-10-19 | 53.54 | $26.47 | 209200 |
| 2022-10-18 | 54.94 | $26.68 | 144936 |
| 2022-10-17 | 51.11 | $26.02 | 160911 |
| 2022-10-14 | 47.72 | $25.49 | 123100 |
| 2022-10-13 | 50.22 | $25.89 | 151200 |
| 2022-10-12 | 45.99 | $25.26 | 140037 |
| 2022-10-11 | 47.63 | $25.53 | 224700 |
| 2022-10-10 | 47.30 | $25.48 | 169412 |
| 2022-10-07 | 49.95 | $25.92 | 83743 |
| 2022-10-06 | 55.01 | $26.68 | 102900 |
| 2022-10-05 | 53.05 | $26.35 | 84800 |
| 2022-10-04 | 52.51 | $26.26 | 103139 |
| 2022-10-03 | 46.80 | $25.37 | 122146 |
| 2022-09-30 | 42.45 | $24.78 | 169900 |
| 2022-09-29 | 42.90 | $24.86 | 112017 |
| 2022-09-28 | 46.30 | $25.44 | 119500 |
| 2022-09-27 | 41.02 | $24.75 | 106447 |
| 2022-09-26 | 39.96 | $24.62 | 142522 |
| 2022-09-23 | 41.03 | $24.82 | 118139 |
| 2022-09-22 | 43.90 | $25.33 | 93600 |
| 2022-09-21 | 46.56 | $25.77 | 108000 |
| 2022-09-20 | 46.92 | $25.83 | 178302 |
| 2022-09-19 | 48.32 | $26.06 | 264500 |
| 2022-09-16 | 45.09 | $25.58 | 416000 |
| 2022-09-15 | 46.88 | $25.89 | 125300 |
| 2022-09-14 | 48.67 | $26.19 | 147028 |
| 2022-09-13 | 48.17 | $26.11 | 170900 |
| 2022-09-12 | 53.69 | $27.00 | 94300 |
| 2022-09-09 | 51.74 | $26.67 | 115900 |
| 2022-09-08 | 48.30 | $26.12 | 106900 |
| 2022-09-07 | 50.15 | $26.42 | 88200 |
| 2022-09-06 | 47.53 | $26.01 | 113237 |
| 2022-09-02 | 50.16 | $26.44 | 102418 |
| 2022-09-01 | 51.87 | $26.71 | 125919 |
| 2022-08-31 | 56.91 | $27.45 | 260240 |
| 2022-08-30 | 58.67 | $27.69 | 113600 |
| 2022-08-29 | 60.91 | $27.99 | 91300 |
| 2022-08-26 | 61.05 | $28.01 | 115200 |
| 2022-08-25 | 69.07 | $29.02 | 133700 |
| 2022-08-24 | 64.31 | $27.94 | 133300 |
| 2022-08-23 | 62.90 | $27.66 | 99239 |
| 2022-08-22 | 65.17 | $27.92 | 88400 |
| 2022-08-19 | 68.31 | $28.27 | 181445 |
| 2022-08-18 | 72.59 | $28.72 | 105300 |
| 2022-08-17 | 70.23 | $28.12 | 83100 |
| 2022-08-16 | 71.20 | $28.22 | 182644 |
| 2022-08-15 | 69.47 | $27.79 | 155900 |
| 2022-08-12 | 68.43 | $27.54 | 129428 |
| 2022-08-11 | 66.97 | $27.20 | 146800 |
| 2022-08-10 | 65.50 | $26.87 | 162000 |
| 2022-08-09 | 62.36 | $26.22 | 141838 |
| 2022-08-08 | 66.90 | $26.73 | 150014 |
| 2022-08-05 | 66.90 | $26.73 | 141100 |
| 2022-08-04 | 69.30 | $27.00 | 261300 |
| 2022-08-03 | 66.55 | $26.35 | 176400 |
| 2022-08-02 | 65.46 | $26.11 | 170328 |
| 2022-08-01 | 63.93 | $25.78 | 169648 |
| 2022-07-29 | 62.99 | $25.58 | 117341 |
| 2022-07-28 | 61.16 | $25.20 | 280700 |
| 2022-07-27 | 56.34 | $24.31 | 125800 |
| 2022-07-26 | 51.88 | $23.61 | 110100 |
| 2022-07-25 | 50.23 | $23.37 | 79900 |
| 2022-07-22 | 51.92 | $23.61 | 92030 |
| 2022-07-21 | 53.57 | $23.84 | 113500 |
| 2022-07-20 | 53.78 | $23.87 | 152441 |
| 2022-07-19 | 50.83 | $23.39 | 157127 |
| 2022-07-18 | 44.84 | $22.53 | 116101 |
| 2022-07-15 | 46.02 | $22.72 | 109006 |
| 2022-07-14 | 42.87 | $22.30 | 66900 |
| 2022-07-13 | 44.21 | $22.53 | 107100 |
| 2022-07-12 | 44.85 | $22.64 | 138300 |
| 2022-07-11 | 43.51 | $22.45 | 185118 |
| 2022-07-08 | 41.23 | $22.13 | 94008 |
| 2022-07-07 | 40.52 | $22.03 | 156800 |
| 2022-07-06 | 36.26 | $21.45 | 145339 |
| 2022-07-05 | 38.04 | $21.85 | 177223 |
| 2022-07-01 | 39.33 | $22.13 | 190237 |
| 2022-06-30 | 41.37 | $22.56 | 164246 |
| 2022-06-29 | 39.28 | $22.26 | 96300 |
| 2022-06-28 | 41.58 | $22.75 | 82224 |
| 2022-06-27 | 45.85 | $23.57 | 177149 |
| 2022-06-24 | 40.16 | $22.77 | 445745 |
| 2022-06-23 | 37.67 | $22.45 | 119204 |
| 2022-06-22 | 39.37 | $22.80 | 148200 |
| 2022-06-21 | 40.21 | $22.97 | 153700 |
| 2022-06-17 | 37.14 | $22.56 | 444700 |
| 2022-06-16 | 37.23 | $22.58 | 218603 |
| 2022-06-15 | 49.81 | $24.81 | 146000 |
| 2022-06-14 | 46.82 | $24.42 | 118300 |
| 2022-06-13 | 45.64 | $24.27 | 127300 |
| 2022-06-10 | 54.54 | $25.43 | 108729 |
| 2022-06-09 | 57.09 | $25.71 | 114000 |
| 2022-06-08 | 55.83 | $25.53 | 105400 |
| 2022-06-07 | 61.78 | $26.15 | 100400 |
| 2022-06-06 | 61.53 | $26.11 | 137313 |
| 2022-06-03 | 59.37 | $25.77 | 95802 |
| 2022-06-02 | 60.99 | $25.94 | 118543 |
| 2022-06-01 | 58.59 | $25.56 | 183701 |
| 2022-05-31 | 58.14 | $25.49 | 205700 |
| 2022-05-27 | 56.99 | $25.31 | 110300 |
| 2022-05-26 | 51.37 | $24.51 | 129200 |
| 2022-05-25 | 48.57 | $24.16 | 135620 |
| 2022-05-24 | 47.34 | $24.01 | 238332 |
| 2022-05-23 | 47.78 | $24.07 | 160849 |
| 2022-05-20 | 47.01 | $23.97 | 216521 |
| 2022-05-19 | 48.36 | $24.17 | 230200 |
| 2022-05-18 | 54.65 | $25.01 | 410330 |
| 2022-05-17 | 56.05 | $25.18 | 275830 |
| 2022-05-16 | 47.83 | $24.08 | 153800 |
| 2022-05-13 | 47.66 | $24.06 | 147636 |
| 2022-05-12 | 44.22 | $23.66 | 233200 |
| 2022-05-11 | 51.35 | $24.55 | 176300 |
| 2022-05-10 | 51.27 | $24.54 | 171347 |
| 2022-05-09 | 48.66 | $24.23 | 120400 |
| 2022-05-06 | 49.63 | $24.35 | 119748 |
| 2022-05-05 | 49.23 | $24.30 | 164000 |
| 2022-05-04 | 50.15 | $24.42 | 218100 |
| 2022-05-03 | 45.32 | $23.82 | 199100 |
| 2022-05-02 | 44.29 | $23.70 | 213500 |
| 2022-04-29 | 44.69 | $23.76 | 256000 |
| 2022-04-28 | 46.75 | $24.07 | 255540 |
| 2022-04-27 | 38.09 | $23.08 | 262214 |
| 2022-04-26 | 40.29 | $23.43 | 174600 |
| 2022-04-25 | 42.28 | $23.73 | 116000 |
| 2022-04-22 | 43.65 | $23.93 | 144400 |
| 2022-04-21 | 45.83 | $24.24 | 103632 |
| 2022-04-20 | 47.05 | $24.41 | 135145 |
| 2022-04-19 | 41.75 | $23.80 | 126834 |
| 2022-04-18 | 39.08 | $23.52 | 148813 |
| 2022-04-14 | 37.73 | $23.38 | 172747 |
| 2022-04-13 | 38.66 | $23.54 | 115302 |
| 2022-04-12 | 35.94 | $23.25 | 272800 |
| 2022-04-11 | 34.90 | $23.14 | 142843 |
| 2022-04-08 | 36.92 | $23.53 | 146323 |
| 2022-04-07 | 39.60 | $24.01 | 149000 |
| 2022-04-06 | 39.72 | $24.03 | 193624 |
| 2022-04-05 | 41.84 | $24.40 | 174740 |
| 2022-04-04 | 46.14 | $25.08 | 108500 |
| 2022-04-01 | 48.72 | $25.45 | 167543 |
| 2022-03-31 | 45.51 | $25.04 | 232800 |
| 2022-03-30 | 45.97 | $25.11 | 156700 |
| 2022-03-29 | 51.67 | $25.90 | 199116 |
| 2022-03-28 | 47.19 | $25.33 | 119480 |
| 2022-03-25 | 51.92 | $25.92 | 118302 |
| 2022-03-24 | 48.95 | $25.56 | 97100 |
| 2022-03-23 | 50.60 | $25.76 | 113400 |
| 2022-03-22 | 57.93 | $26.55 | 177100 |
| 2022-03-21 | 58.55 | $26.61 | 230400 |
| 2022-03-18 | 56.89 | $26.38 | 342000 |
| 2022-03-17 | 56.09 | $26.27 | 180940 |
| 2022-03-16 | 55.30 | $26.16 | 202134 |
| 2022-03-15 | 51.80 | $25.69 | 132400 |
| 2022-03-14 | 50.79 | $25.56 | 152900 |
| 2022-03-11 | 52.90 | $25.82 | 235000 |
| 2022-03-10 | 54.30 | $25.99 | 164647 |
| 2022-03-09 | 52.76 | $25.77 | 137726 |
| 2022-03-08 | 52.35 | $25.71 | 169810 |
| 2022-03-07 | 53.85 | $25.91 | 192112 |
| 2022-03-04 | 51.47 | $25.55 | 98723 |
| 2022-03-03 | 54.51 | $25.96 | 109649 |
| 2022-03-02 | 54.32 | $25.93 | 141700 |
| 2022-03-01 | 49.28 | $25.17 | 221100 |
| 2022-02-28 | 56.89 | $26.14 | 314800 |
| 2022-02-25 | 55.76 | $25.97 | 151800 |
| 2022-02-24 | 51.54 | $25.38 | 175300 |
| 2022-02-23 | 53.34 | $25.60 | 157946 |
| 2022-02-22 | 53.06 | $25.56 | 176520 |
| 2022-02-18 | 52.92 | $25.54 | 164123 |
| 2022-02-17 | 52.53 | $25.48 | 184100 |
| 2022-02-16 | 51.70 | $25.35 | 112028 |
| 2022-02-15 | 51.27 | $25.28 | 181907 |
| 2022-02-14 | 45.64 | $24.43 | 166500 |
| 2022-02-11 | 42.98 | $24.07 | 341600 |
| 2022-02-10 | 45.38 | $24.48 | 273202 |
| 2022-02-09 | 46.96 | $24.74 | 224739 |
| 2022-02-08 | 44.12 | $24.34 | 212523 |
| 2022-02-07 | 42.44 | $24.11 | 189700 |
| 2022-02-04 | 48.53 | $25.12 | 228000 |
| 2022-02-03 | 42.03 | $24.29 | 270300 |
| 2022-02-02 | 40.92 | $24.16 | 272200 |
| 2022-02-01 | 40.34 | $24.09 | 193000 |
| 2022-01-31 | 40.61 | $24.14 | 207200 |
| 2022-01-28 | 36.36 | $23.62 | 156511 |
| 2022-01-27 | 33.85 | $23.33 | 217110 |
| 2022-01-26 | 37.91 | $24.16 | 185348 |
| 2022-01-25 | 39.26 | $24.41 | 173509 |
| 2022-01-24 | 41.44 | $24.80 | 217529 |
| 2022-01-21 | 41.90 | $24.88 | 158537 |
| 2022-01-20 | 42.23 | $24.94 | 132900 |
| 2022-01-19 | 45.15 | $25.46 | 196400 |
| 2022-01-18 | 48.01 | $25.93 | 109900 |
| 2022-01-14 | 55.53 | $26.99 | 121000 |
| 2022-01-13 | 51.59 | $26.41 | 112100 |
| 2022-01-12 | 47.72 | $25.90 | 157800 |
| 2022-01-11 | 51.23 | $26.36 | 137600 |
| 2022-01-10 | 53.76 | $26.67 | 91835 |
| 2022-01-07 | 56.15 | $26.95 | 89622 |
| 2022-01-06 | 60.91 | $27.47 | 115300 |
| 2022-01-05 | 61.10 | $27.49 | 114535 |
| 2022-01-04 | 64.63 | $27.86 | 183000 |
| 2022-01-03 | 62.40 | $27.46 | 114837 |
| 2021-12-31 | 60.25 | $27.10 | 122400 |
| 2021-12-30 | 60.13 | $27.08 | 141900 |
| 2021-12-29 | 62.56 | $27.35 | 155400 |
| 2021-12-28 | 61.07 | $27.08 | 165106 |
| 2021-12-27 | 60.57 | $26.99 | 92400 |
| 2021-12-23 | 57.35 | $26.43 | 141808 |
| 2021-12-22 | 54.79 | $26.02 | 152714 |
| 2021-12-21 | 52.11 | $25.62 | 296700 |
| 2021-12-20 | 42.71 | $24.45 | 250300 |
| 2021-12-17 | 42.92 | $24.48 | 684024 |
| 2021-12-16 | 45.26 | $24.82 | 249405 |
| 2021-12-15 | 46.32 | $24.97 | 183400 |
| 2021-12-14 | 44.76 | $24.78 | 170741 |
| 2021-12-13 | 45.35 | $24.87 | 145824 |
| 2021-12-10 | 47.13 | $25.14 | 156000 |
| 2021-12-09 | 49.59 | $25.50 | 97000 |
| 2021-12-08 | 51.57 | $25.78 | 85500 |
| 2021-12-07 | 52.72 | $25.94 | 183500 |
| 2021-12-06 | 50.57 | $25.61 | 164419 |
| 2021-12-03 | 45.41 | $24.89 | 151834 |
| 2021-12-02 | 46.43 | $25.05 | 148600 |
| 2021-12-01 | 38.92 | $24.13 | 258400 |
| 2021-11-30 | 33.64 | $23.58 | 295847 |
| 2021-11-29 | 35.10 | $23.86 | 176027 |
| 2021-11-26 | 36.62 | $24.14 | 115506 |
| 2021-11-24 | 49.99 | $25.96 | 167700 |
| 2021-11-23 | 50.76 | $26.04 | 222005 |
| 2021-11-22 | 49.56 | $25.91 | 176648 |
| 2021-11-19 | 50.64 | $26.03 | 231742 |
| 2021-11-18 | 50.91 | $26.06 | 178548 |
| 2021-11-17 | 50.75 | $26.04 | 168543 |
| 2021-11-16 | 51.31 | $26.11 | 109441 |
| 2021-11-15 | 51.09 | $26.08 | 195503 |
| 2021-11-12 | 52.15 | $26.22 | 109600 |
| 2021-11-11 | 50.91 | $26.04 | 125900 |
| 2021-11-10 | 51.69 | $26.15 | 185600 |
| 2021-11-09 | 51.17 | $26.07 | 135000 |
| 2021-11-08 | 50.98 | $26.04 | 138035 |
| 2021-11-05 | 51.80 | $26.17 | 207316 |
| 2021-11-04 | 47.77 | $25.51 | 187500 |
| 2021-11-03 | 45.35 | $25.14 | 143300 |
| 2021-11-02 | 38.43 | $24.20 | 199040 |
| 2021-11-01 | 36.82 | $24.00 | 224700 |
| 2021-10-29 | 30.88 | $23.31 | 300200 |
| 2021-10-28 | 29.78 | $23.19 | 422444 |
| 2021-10-27 | 39.19 | $25.11 | 101709 |
| 2021-10-26 | 42.72 | $25.64 | 115010 |
| 2021-10-25 | 44.30 | $25.86 | 109432 |
| 2021-10-22 | 38.84 | $25.30 | 83446 |
| 2021-10-21 | 42.60 | $25.83 | 82900 |
| 2021-10-20 | 40.96 | $25.67 | 92629 |
| 2021-10-19 | 39.74 | $25.55 | 109300 |
| 2021-10-18 | 39.74 | $25.55 | 85100 |
| 2021-10-15 | 43.02 | $26.04 | 110600 |
| 2021-10-14 | 45.58 | $26.39 | 108800 |
| 2021-10-13 | 41.22 | $25.93 | 89700 |
| 2021-10-12 | 42.70 | $26.14 | 80900 |
| 2021-10-11 | 46.16 | $26.60 | 86100 |
| 2021-10-08 | 48.78 | $26.92 | 69524 |
| 2021-10-07 | 49.95 | $27.06 | 132600 |
| 2021-10-06 | 47.73 | $26.80 | 131417 |
| 2021-10-05 | 50.26 | $27.11 | 227101 |
| 2021-10-04 | 49.85 | $27.06 | 147500 |
| 2021-10-01 | 51.70 | $27.29 | 164200 |
| 2021-09-30 | 46.99 | $26.71 | 112544 |
| 2021-09-29 | 50.28 | $27.12 | 86400 |
| 2021-09-28 | 54.62 | $27.61 | 112400 |
| 2021-09-27 | 58.02 | $27.96 | 97700 |
| 2021-09-24 | 56.09 | $27.70 | 96749 |
| 2021-09-23 | 55.04 | $27.56 | 127700 |
| 2021-09-22 | 50.42 | $26.99 | 151100 |
| 2021-09-21 | 45.27 | $26.44 | 108700 |
| 2021-09-20 | 46.44 | $26.58 | 226146 |
| 2021-09-17 | 50.69 | $27.06 | 707400 |
| 2021-09-16 | 52.30 | $27.23 | 190317 |
| 2021-09-15 | 52.68 | $27.27 | 245423 |
| 2021-09-14 | 52.52 | $27.25 | 293646 |
| 2021-09-13 | 60.91 | $28.10 | 225600 |
| 2021-09-10 | 57.16 | $27.61 | 201100 |
| 2021-09-09 | 55.42 | $27.40 | 220300 |
| 2021-09-08 | 55.00 | $27.35 | 222800 |
| 2021-09-07 | 59.63 | $27.79 | 187611 |
| 2021-09-03 | 55.51 | $27.28 | 182429 |
| 2021-09-02 | 53.66 | $27.07 | 136200 |
| 2021-09-01 | 52.86 | $26.98 | 132111 |
| 2021-08-31 | 53.35 | $27.03 | 344831 |
| 2021-08-30 | 53.82 | $27.08 | 114800 |
| 2021-08-27 | 52.63 | $26.93 | 237435 |
| 2021-08-26 | 43.20 | $25.91 | 112938 |
| 2021-08-25 | 43.85 | $25.99 | 106000 |
| 2021-08-24 | 45.23 | $26.16 | 89911 |
| 2021-08-23 | 41.97 | $25.84 | 129840 |
| 2021-08-20 | 40.93 | $25.74 | 256601 |
| 2021-08-19 | 34.45 | $25.16 | 181200 |
| 2021-08-18 | 35.94 | $25.39 | 144712 |
| 2021-08-17 | 36.33 | $25.45 | 107300 |
| 2021-08-16 | 39.07 | $25.86 | 112500 |
| 2021-08-13 | 39.27 | $25.89 | 115900 |
| 2021-08-12 | 39.94 | $25.99 | 167300 |
| 2021-08-11 | 41.41 | $26.21 | 89735 |
| 2021-08-10 | 41.60 | $26.24 | 151443 |
| 2021-08-09 | 42.44 | $26.37 | 150900 |
| 2021-08-06 | 43.20 | $26.49 | 160028 |
| 2021-08-05 | 39.78 | $26.09 | 91200 |
| 2021-08-04 | 38.64 | $25.96 | 158900 |
| 2021-08-03 | 40.79 | $26.34 | 274818 |
| 2021-08-02 | 39.70 | $26.21 | 184306 |
| 2021-07-30 | 40.74 | $26.40 | 128400 |
| 2021-07-29 | 42.00 | $26.63 | 339000 |
| 2021-07-28 | 29.42 | $25.24 | 141700 |
| 2021-07-27 | 24.13 | $24.77 | 102700 |
| 2021-07-26 | 25.57 | $25.14 | 119100 |
| 2021-07-23 | 23.10 | $24.93 | 100200 |
| 2021-07-22 | 21.94 | $24.83 | 85100 |
| 2021-07-21 | 25.63 | $25.83 | 118801 |
| 2021-07-20 | 20.27 | $25.41 | 259200 |
| 2021-07-19 | 15.01 | $25.03 | 209345 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-82.61
2026-07-15
Close Price
$81.69
Vol: 847700
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.43
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-15 | -82.61 | $81.69 | 847700 |
| 2026-07-14 | -77.89 | $82.76 | 482011 |
| 2026-07-13 | -82.26 | $81.77 | 456939 |
| 2026-07-10 | -67.74 | $85.06 | 216200 |
| 2026-07-09 | -66.86 | $85.26 | 359936 |
| 2026-07-08 | -82.13 | $81.80 | 499100 |
| 2026-07-07 | -85.61 | $81.01 | 652027 |
| 2026-07-06 | -78.64 | $85.57 | 421781 |
| 2026-07-02 | -75.68 | $86.13 | 535772 |
| 2026-07-01 | -28.62 | $95.01 | 415930 |
| 2026-06-30 | -9.22 | $98.67 | 702523 |
| 2026-06-29 | -19.69 | $95.16 | 611100 |
| 2026-06-26 | -38.03 | $92.05 | 1.8M |
| 2026-06-25 | -7.72 | $97.19 | 458357 |
| 2026-06-24 | -21.73 | $91.88 | 564847 |
| 2026-06-23 | -29.22 | $90.89 | 484156 |
| 2026-06-22 | -8.25 | $93.66 | 500342 |
| 2026-06-18 | -18.76 | $92.17 | 1.5M |
| 2026-06-17 | -17.49 | $91.05 | 583224 |
| 2026-06-16 | -29.36 | $89.16 | 368000 |
| 2026-06-15 | -8.58 | $91.31 | 373172 |
| 2026-06-12 | -10.85 | $89.93 | 380528 |
| 2026-06-11 | -4.14 | $88.99 | 590027 |
| 2026-06-10 | -65.99 | $82.86 | 502000 |
| 2026-06-09 | -27.04 | $86.72 | 582340 |
| 2026-06-08 | -33.00 | $86.13 | 284736 |
| 2026-06-05 | -55.30 | $83.92 | 279500 |
| 2026-06-04 | -8.78 | $88.53 | 259401 |
| 2026-06-03 | -11.71 | $88.24 | 404012 |
| 2026-06-02 | -12.71 | $88.14 | 359966 |
| 2026-06-01 | -44.10 | $85.03 | 406800 |
| 2026-05-29 | -49.85 | $84.46 | 418914 |
| 2026-05-28 | -26.44 | $84.55 | 442525 |
| 2026-05-27 | -16.10 | $86.02 | 342700 |
| 2026-05-26 | -1.48 | $89.01 | 634500 |
| 2026-05-22 | -12.26 | $85.12 | 328077 |
| 2026-05-21 | -24.85 | $82.44 | 469859 |
| 2026-05-20 | -19.16 | $83.45 | 364424 |
| 2026-05-19 | -28.42 | $81.31 | 287769 |
| 2026-05-18 | -21.87 | $82.79 | 421646 |
| 2026-05-15 | -12.35 | $84.94 | 393057 |
| 2026-05-14 | -2.95 | $87.03 | 336000 |
| 2026-05-13 | -6.28 | $86.07 | 538231 |
| 2026-05-12 | -16.45 | $83.38 | 492400 |
| 2026-05-11 | -4.61 | $86.51 | 290956 |
| 2026-05-08 | -8.40 | $85.51 | 245346 |
| 2026-05-07 | -14.94 | $83.78 | 498870 |
| 2026-05-06 | -4.12 | $86.60 | 418454 |
| 2026-05-05 | -7.57 | $84.56 | 492721 |
| 2026-05-04 | -6.89 | $82.97 | 954648 |
| 2026-05-01 | -1.67 | $84.50 | 889200 |
| 2026-04-30 | -1.61 | $82.05 | 1.0M |
| 2026-04-29 | -0.23 | $72.40 | 1.1M |
| 2026-04-28 | -10.92 | $68.81 | 637945 |
| 2026-04-27 | -7.83 | $69.26 | 387300 |
| 2026-04-24 | -1.76 | $69.52 | 339900 |
| 2026-04-23 | -1.86 | $67.60 | 278438 |
| 2026-04-22 | -8.68 | $65.88 | 210834 |
| 2026-04-21 | -6.56 | $66.17 | 349300 |
| 2026-04-20 | -5.64 | $65.73 | 298400 |
| 2026-04-17 | -7.59 | $65.05 | 289600 |
| 2026-04-16 | -17.72 | $63.30 | 450100 |
| 2026-04-15 | -25.97 | $62.30 | 225734 |
| 2026-04-14 | -13.44 | $63.82 | 224815 |
| 2026-04-13 | -0.69 | $64.88 | 273867 |
| 2026-04-10 | -3.33 | $63.00 | 230835 |
| 2026-04-09 | -7.78 | $62.19 | 468721 |
| 2026-04-08 | -9.75 | $60.51 | 328153 |
| 2026-04-07 | -43.62 | $57.03 | 346639 |
| 2026-04-06 | -46.48 | $55.85 | 186135 |
| 2026-04-02 | -38.93 | $56.57 | 234747 |
| 2026-04-01 | -31.37 | $57.29 | 253427 |
| 2026-03-31 | -44.28 | $56.06 | 371000 |
| 2026-03-30 | -70.83 | $53.53 | 256530 |
| 2026-03-27 | -49.00 | $55.61 | 241414 |
| 2026-03-26 | -42.29 | $56.25 | 338200 |
| 2026-03-25 | -14.64 | $59.03 | 373543 |
| 2026-03-24 | -12.50 | $59.50 | 518691 |
| 2026-03-23 | -39.34 | $57.04 | 384600 |
| 2026-03-20 | -68.37 | $54.03 | 1.5M |
| 2026-03-19 | -48.89 | $56.05 | 345917 |
| 2026-03-18 | -64.61 | $54.42 | 403200 |
| 2026-03-17 | -65.00 | $54.38 | 229225 |
| 2026-03-16 | -67.02 | $54.17 | 802500 |
| 2026-03-13 | -76.18 | $53.22 | 299329 |
| 2026-03-12 | -70.88 | $53.77 | 337403 |
| 2026-03-11 | -60.95 | $54.80 | 333800 |
| 2026-03-10 | -65.86 | $54.29 | 410943 |
| 2026-03-09 | -69.24 | $53.94 | 353149 |
| 2026-03-06 | -97.28 | $52.89 | 403800 |
| 2026-03-05 | -88.65 | $55.03 | 243700 |
| 2026-03-04 | -58.06 | $57.34 | 246900 |
| 2026-03-03 | -69.43 | $56.10 | 281507 |
| 2026-03-02 | -30.26 | $58.30 | 319646 |
| 2026-02-27 | -33.33 | $57.81 | 490900 |
| 2026-02-26 | -17.21 | $59.18 | 283044 |
| 2026-02-25 | -6.26 | $60.36 | 255936 |
| 2026-02-24 | -12.57 | $59.59 | 406600 |
| 2026-02-23 | -22.68 | $57.80 | 252423 |
| 2026-02-20 | -17.42 | $58.38 | 304500 |
| 2026-02-19 | -26.00 | $57.33 | 296600 |
| 2026-02-18 | -26.00 | $57.33 | 238603 |
| 2026-02-17 | -20.03 | $58.06 | 173541 |
| 2026-02-13 | -10.47 | $59.23 | 296500 |
| 2026-02-12 | -17.25 | $58.40 | 310541 |
| 2026-02-11 | -8.20 | $58.93 | 322642 |
| 2026-02-10 | -8.98 | $58.27 | 303800 |
| 2026-02-09 | -4.63 | $58.81 | 443120 |
| 2026-02-06 | -7.94 | $58.30 | 295230 |
| 2026-02-05 | -21.85 | $56.01 | 261633 |
| 2026-02-04 | -22.04 | $55.98 | 649400 |
| 2026-02-03 | -1.74 | $56.02 | 562000 |
| 2026-02-02 | -4.23 | $53.88 | 311500 |
| 2026-01-30 | -7.12 | $52.14 | 425600 |
| 2026-01-29 | -7.21 | $51.82 | 251949 |
| 2026-01-28 | -27.92 | $49.78 | 369949 |
| 2026-01-27 | -35.84 | $49.00 | 149245 |
| 2026-01-26 | -32.99 | $49.28 | 195122 |
| 2026-01-23 | -33.40 | $49.24 | 195800 |
| 2026-01-22 | -15.13 | $51.04 | 293500 |
| 2026-01-21 | -4.21 | $51.56 | 255200 |
| 2026-01-20 | -9.97 | $49.54 | 226900 |
| 2026-01-16 | -6.84 | $49.49 | 235800 |
| 2026-01-15 | -6.29 | $49.53 | 209400 |
| 2026-01-14 | -11.13 | $48.03 | 162216 |
| 2026-01-13 | -6.25 | $47.63 | 209600 |
| 2026-01-12 | -48.19 | $45.98 | 222621 |
| 2026-01-09 | -65.04 | $45.05 | 161310 |
| 2026-01-08 | -75.03 | $44.48 | 179044 |
| 2026-01-07 | -73.37 | $44.60 | 181602 |
| 2026-01-06 | -63.25 | $45.33 | 165517 |
| 2026-01-05 | -78.22 | $44.25 | 222047 |
| 2026-01-02 | -83.08 | $43.90 | 199119 |
| 2025-12-31 | -98.89 | $42.76 | 211600 |
| 2025-12-30 | -99.84 | $43.64 | 174245 |
| 2025-12-29 | -87.72 | $44.46 | 161732 |
| 2025-12-26 | -82.71 | $44.77 | 143817 |
| 2025-12-24 | -80.94 | $44.88 | 193941 |
| 2025-12-23 | -84.17 | $44.68 | 214125 |
| 2025-12-22 | -73.47 | $44.60 | 422823 |
| 2025-12-19 | -65.49 | $44.52 | 1.5M |
| 2025-12-18 | -72.56 | $43.94 | 414400 |
| 2025-12-17 | -69.63 | $44.18 | 405066 |
| 2025-12-16 | -52.32 | $45.60 | 525225 |
| 2025-12-15 | -32.80 | $47.20 | 353223 |
| 2025-12-12 | -27.20 | $47.66 | 294000 |
| 2025-12-11 | -8.90 | $49.16 | 327000 |
| 2025-12-10 | -8.78 | $49.17 | 259200 |
| 2025-12-09 | -11.37 | $47.38 | 190435 |
| 2025-12-08 | -15.26 | $47.13 | 297946 |
| 2025-12-05 | -6.56 | $46.96 | 236400 |
| 2025-12-04 | -9.40 | $46.80 | 186936 |
| 2025-12-03 | -14.21 | $46.52 | 183727 |
| 2025-12-02 | -29.48 | $45.66 | 187700 |
| 2025-12-01 | -41.56 | $44.98 | 337300 |
| 2025-11-28 | -42.45 | $44.93 | 134200 |
| 2025-11-26 | -42.81 | $44.91 | 408700 |
| 2025-11-25 | -46.36 | $44.71 | 310502 |
| 2025-11-24 | -56.66 | $44.13 | 322000 |
| 2025-11-21 | -82.77 | $42.66 | 344300 |
| 2025-11-20 | -92.65 | $42.15 | 401200 |
| 2025-11-19 | -78.85 | $42.92 | 169227 |
| 2025-11-18 | -86.38 | $42.50 | 207803 |
| 2025-11-17 | -84.59 | $42.60 | 215544 |
| 2025-11-14 | -71.15 | $43.35 | 246013 |
| 2025-11-13 | -68.44 | $43.20 | 413630 |
| 2025-11-12 | -27.19 | $45.24 | 304600 |
| 2025-11-11 | -24.89 | $45.05 | 250328 |
| 2025-11-10 | -20.76 | $45.03 | 255100 |
| 2025-11-07 | -29.01 | $44.12 | 269141 |
| 2025-11-06 | -17.09 | $45.37 | 544400 |
| 2025-11-05 | -5.43 | $46.70 | 445600 |
| 2025-11-04 | -17.46 | $43.00 | 336100 |
| 2025-11-03 | -5.82 | $44.00 | 442243 |
| 2025-10-31 | -7.92 | $43.82 | 343804 |
| 2025-10-30 | -11.06 | $43.55 | 457600 |
| 2025-10-29 | -8.38 | $43.78 | 443836 |
| 2025-10-28 | -5.55 | $42.72 | 197100 |
| 2025-10-27 | -11.51 | $42.29 | 209600 |
| 2025-10-24 | -9.43 | $42.44 | 111300 |
| 2025-10-23 | -6.52 | $42.65 | 225817 |
| 2025-10-22 | -14.01 | $42.11 | 298123 |
| 2025-10-21 | -10.12 | $42.39 | 289500 |
| 2025-10-20 | -4.85 | $42.77 | 225500 |
| 2025-10-17 | -10.16 | $41.92 | 422778 |
| 2025-10-16 | -4.73 | $41.35 | 348772 |
| 2025-10-15 | -24.26 | $40.00 | 277900 |
| 2025-10-14 | -65.56 | $37.77 | 154700 |
| 2025-10-13 | -79.44 | $37.02 | 165431 |
| 2025-10-10 | -98.89 | $35.97 | 174326 |
| 2025-10-09 | -89.95 | $37.55 | 164352 |
| 2025-10-08 | -76.32 | $38.12 | 132329 |
| 2025-10-07 | -94.50 | $37.36 | 149910 |
| 2025-10-06 | -75.35 | $38.59 | 175000 |
| 2025-10-03 | -87.81 | $38.14 | 191819 |
| 2025-10-02 | -76.69 | $38.56 | 172400 |
| 2025-10-01 | -86.45 | $38.20 | 198500 |
| 2025-09-30 | -76.96 | $38.55 | 182022 |
| 2025-09-29 | -90.79 | $38.04 | 219434 |
| 2025-09-26 | -84.45 | $38.64 | 167400 |
| 2025-09-25 | -93.39 | $38.41 | 223700 |
| 2025-09-24 | -73.21 | $39.58 | 150500 |
| 2025-09-23 | -55.47 | $40.05 | 265218 |
| 2025-09-22 | -47.55 | $40.26 | 224835 |
| 2025-09-19 | -50.92 | $40.13 | 2.0M |
| 2025-09-18 | -19.26 | $40.79 | 266700 |
| 2025-09-17 | -58.84 | $39.29 | 262900 |
| 2025-09-16 | -48.29 | $39.69 | 236200 |
| 2025-09-15 | -48.55 | $39.68 | 265630 |
| 2025-09-12 | -61.48 | $39.19 | 172416 |
| 2025-09-11 | -37.20 | $40.11 | 196300 |
| 2025-09-10 | -42.22 | $39.92 | 173300 |
| 2025-09-09 | -65.96 | $39.02 | 183322 |
| 2025-09-08 | -36.92 | $40.08 | 237400 |
| 2025-09-05 | -29.23 | $40.38 | 164242 |
| 2025-09-04 | -32.56 | $40.25 | 206300 |
| 2025-09-03 | -60.51 | $39.16 | 207226 |
| 2025-09-02 | -34.87 | $40.16 | 225500 |
| 2025-08-29 | -23.85 | $40.59 | 158800 |
| 2025-08-28 | -1.50 | $41.46 | 180900 |
| 2025-08-27 | -4.54 | $41.17 | 153930 |
| 2025-08-26 | -7.66 | $40.95 | 257700 |
| 2025-08-25 | -3.16 | $40.88 | 249114 |
| 2025-08-22 | -1.58 | $40.68 | 203142 |
| 2025-08-21 | -35.61 | $38.40 | 195336 |
| 2025-08-20 | -38.21 | $38.24 | 151203 |
| 2025-08-19 | -25.69 | $39.01 | 248113 |
| 2025-08-18 | -15.61 | $39.63 | 227000 |
| 2025-08-15 | -25.20 | $39.04 | 204100 |
| 2025-08-14 | -11.38 | $39.89 | 294620 |
| 2025-08-13 | -0.49 | $40.56 | 512000 |
| 2025-08-12 | -14.80 | $39.68 | 315400 |
| 2025-08-11 | -43.74 | $37.90 | 334200 |
| 2025-08-08 | -35.28 | $38.42 | 301900 |
| 2025-08-07 | -36.91 | $38.32 | 343000 |
| 2025-08-06 | -32.64 | $38.65 | 375047 |
| 2025-08-05 | -25.28 | $39.11 | 334013 |
| 2025-08-04 | -17.44 | $39.60 | 316214 |
| 2025-08-01 | -47.68 | $37.71 | 415400 |
| 2025-07-31 | -35.04 | $38.50 | 816240 |
| 2025-07-30 | -64.41 | $39.26 | 270000 |
| 2025-07-29 | -18.66 | $40.19 | 243200 |
| 2025-07-28 | -58.21 | $39.13 | 184100 |
| 2025-07-25 | -66.42 | $38.91 | 157000 |
| 2025-07-24 | -79.10 | $38.57 | 272020 |
| 2025-07-23 | -9.33 | $40.44 | 179362 |
| 2025-07-22 | -39.43 | $39.59 | 211459 |
| 2025-07-21 | -21.04 | $39.84 | 180300 |
| 2025-07-18 | -31.68 | $39.41 | 179546 |
| 2025-07-17 | -20.05 | $39.88 | 267600 |
| 2025-07-16 | -37.38 | $39.18 | 216000 |
| 2025-07-15 | -45.30 | $38.86 | 213400 |
| 2025-07-14 | -27.72 | $39.57 | 144649 |
| 2025-07-11 | -22.77 | $39.77 | 176000 |
| 2025-07-10 | -8.17 | $40.36 | 157819 |
| 2025-07-09 | -11.39 | $40.15 | 108100 |
| 2025-07-08 | -16.20 | $39.96 | 201227 |
| 2025-07-07 | -24.81 | $39.62 | 180100 |
| 2025-07-03 | -7.09 | $40.32 | 161400 |
| 2025-07-02 | -1.46 | $40.02 | 220800 |
| 2025-07-01 | -30.12 | $38.77 | 263667 |
| 2025-06-30 | -25.34 | $38.83 | 292422 |
| 2025-06-27 | -11.81 | $39.28 | 377800 |
| 2025-06-26 | -2.60 | $39.36 | 196613 |
| 2025-06-25 | -21.61 | $38.63 | 332937 |
| 2025-06-24 | -8.51 | $38.63 | 264500 |
| 2025-06-23 | -32.82 | $37.63 | 310000 |
| 2025-06-20 | -45.64 | $37.13 | 1.1M |
| 2025-06-18 | -30.77 | $37.71 | 288906 |
| 2025-06-17 | -22.56 | $38.03 | 229548 |
| 2025-06-16 | -16.00 | $38.16 | 204200 |
| 2025-06-13 | -38.13 | $37.33 | 316815 |
| 2025-06-12 | -16.00 | $38.16 | 178938 |
| 2025-06-11 | -13.07 | $38.27 | 205900 |
| 2025-06-10 | -10.19 | $38.36 | 196800 |
| 2025-06-09 | -7.14 | $38.26 | 246700 |
| 2025-06-06 | -8.52 | $37.83 | 127138 |
| 2025-06-05 | -15.77 | $37.42 | 233408 |
| 2025-06-04 | -22.25 | $37.13 | 180903 |
| 2025-06-03 | -8.51 | $37.56 | 215608 |
| 2025-06-02 | -34.75 | $36.45 | 184900 |
| 2025-05-30 | -33.10 | $36.52 | 236416 |
| 2025-05-29 | -25.82 | $36.58 | 186536 |
| 2025-05-28 | -24.96 | $36.47 | 162500 |
| 2025-05-27 | -23.08 | $36.91 | 236494 |
| 2025-05-23 | -40.38 | $35.83 | 177300 |
| 2025-05-22 | -33.33 | $36.27 | 173249 |
| 2025-05-21 | -31.41 | $36.39 | 189300 |
| 2025-05-20 | -19.71 | $37.12 | 193200 |
| 2025-05-19 | -21.31 | $37.02 | 264917 |
| 2025-05-16 | -14.10 | $37.47 | 202311 |
| 2025-05-15 | -19.39 | $37.14 | 272142 |
| 2025-05-14 | -16.83 | $37.30 | 266343 |
| 2025-05-13 | -19.07 | $37.16 | 185325 |
| 2025-05-12 | -29.01 | $36.54 | 294300 |
| 2025-05-09 | -53.85 | $34.99 | 276821 |
| 2025-05-08 | -56.73 | $34.81 | 291642 |
| 2025-05-07 | -59.13 | $34.66 | 248117 |
| 2025-05-06 | -62.82 | $34.43 | 273200 |
| 2025-05-05 | -49.93 | $34.70 | 446344 |
| 2025-05-02 | -45.80 | $34.86 | 363921 |
| 2025-05-01 | -61.42 | $33.67 | 476018 |
| 2025-04-30 | -76.77 | $32.53 | 875900 |
| 2025-04-29 | -2.71 | $38.27 | 282931 |
| 2025-04-28 | -4.77 | $38.11 | 284700 |
| 2025-04-25 | -14.58 | $38.23 | 210305 |
| 2025-04-24 | -25.40 | $37.69 | 267700 |
| 2025-04-23 | -40.12 | $36.76 | 358700 |
| 2025-04-22 | -54.06 | $35.65 | 254506 |
| 2025-04-21 | -62.75 | $34.76 | 218500 |
| 2025-04-17 | -52.59 | $35.86 | 321507 |
| 2025-04-16 | -57.73 | $35.43 | 348316 |
| 2025-04-15 | -53.87 | $35.86 | 261200 |
| 2025-04-14 | -55.67 | $35.66 | 256000 |
| 2025-04-11 | -59.53 | $35.23 | 246900 |
| 2025-04-10 | -62.41 | $34.91 | 306600 |
| 2025-04-09 | -48.92 | $36.41 | 518714 |
| 2025-04-08 | -80.13 | $32.94 | 491100 |
| 2025-04-07 | -76.17 | $33.38 | 651833 |
| 2025-04-04 | -82.64 | $32.66 | 453900 |
| 2025-04-03 | -97.70 | $33.79 | 449300 |
| 2025-04-02 | -72.75 | $38.38 | 239600 |
| 2025-04-01 | -87.09 | $37.87 | 322900 |
| 2025-03-31 | -76.40 | $38.03 | 299645 |
| 2025-03-28 | -60.00 | $38.85 | 355330 |
| 2025-03-27 | -42.60 | $39.72 | 298545 |
| 2025-03-26 | -40.20 | $39.84 | 244827 |
| 2025-03-25 | -24.40 | $40.63 | 318414 |
| 2025-03-24 | -10.80 | $41.31 | 504921 |
| 2025-03-21 | -35.00 | $40.10 | 4.4M |
| 2025-03-20 | -31.85 | $40.98 | 361600 |
| 2025-03-19 | -30.28 | $41.11 | 324900 |
| 2025-03-18 | -48.45 | $40.00 | 451900 |
| 2025-03-17 | -37.15 | $40.69 | 788808 |
| 2025-03-14 | -59.90 | $39.30 | 355234 |
| 2025-03-13 | -77.74 | $38.21 | 296500 |
| 2025-03-12 | -71.52 | $38.59 | 347738 |
| 2025-03-11 | -63.34 | $39.09 | 748900 |
| 2025-03-10 | -78.23 | $38.18 | 402108 |
| 2025-03-07 | -77.74 | $38.21 | 266700 |
| 2025-03-06 | -75.12 | $38.37 | 379100 |
| 2025-03-05 | -62.19 | $39.16 | 639846 |
| 2025-03-04 | -76.92 | $38.26 | 626209 |
| 2025-03-03 | -91.90 | $37.74 | 402717 |
| 2025-02-28 | -85.11 | $39.96 | 842704 |
| 2025-02-27 | -97.06 | $39.60 | 502900 |
| 2025-02-26 | -91.64 | $40.39 | 288709 |
| 2025-02-25 | -97.46 | $40.00 | 351623 |
| 2025-02-24 | -99.84 | $40.32 | 238540 |
| 2025-02-21 | -94.90 | $41.13 | 289000 |
| 2025-02-20 | -81.23 | $42.21 | 224105 |
| 2025-02-19 | -80.87 | $42.61 | 315100 |
| 2025-02-18 | -86.47 | $42.08 | 238900 |
| 2025-02-14 | -91.54 | $41.60 | 142100 |
| 2025-02-13 | -90.06 | $41.74 | 177900 |
| 2025-02-12 | -91.54 | $41.60 | 278004 |
| 2025-02-11 | -86.74 | $42.15 | 236741 |
| 2025-02-10 | -89.20 | $41.92 | 292900 |
| 2025-02-07 | -91.34 | $41.72 | 217748 |
| 2025-02-06 | -87.91 | $42.04 | 214901 |
| 2025-02-05 | -86.20 | $42.20 | 259700 |
| 2025-02-04 | -89.41 | $41.90 | 268000 |
| 2025-02-03 | -97.75 | $41.14 | 271920 |
| 2025-01-31 | -94.06 | $42.66 | 523400 |
| 2025-01-30 | -99.74 | $42.51 | 621030 |
| 2025-01-29 | -90.19 | $43.64 | 294013 |
| 2025-01-28 | -86.65 | $43.90 | 302549 |
| 2025-01-27 | -98.57 | $43.36 | 317600 |
| 2025-01-24 | -55.10 | $46.91 | 215700 |
| 2025-01-23 | -51.32 | $47.14 | 251125 |
| 2025-01-22 | -23.03 | $48.86 | 236200 |
| 2025-01-21 | -8.59 | $48.97 | 198200 |
| 2025-01-17 | -20.08 | $48.08 | 200500 |
| 2025-01-16 | -27.66 | $47.71 | 233815 |
| 2025-01-15 | -25.00 | $47.84 | 167300 |
| 2025-01-14 | -42.21 | $47.00 | 171500 |
| 2025-01-13 | -70.29 | $45.63 | 194500 |
| 2025-01-10 | -82.88 | $45.38 | 225600 |
| 2025-01-08 | -69.27 | $46.13 | 152400 |
| 2025-01-07 | -67.85 | $46.19 | 201443 |
| 2025-01-06 | -64.78 | $46.32 | 205042 |
| 2025-01-03 | -68.09 | $46.18 | 151400 |
| 2025-01-02 | -90.14 | $45.32 | 125521 |
| 2024-12-31 | -88.53 | $45.40 | 134545 |
| 2024-12-30 | -84.07 | $45.66 | 137500 |
| 2024-12-27 | -76.39 | $46.06 | 107118 |
| 2024-12-26 | -54.89 | $47.18 | 142200 |
| 2024-12-24 | -61.23 | $46.85 | 90127 |
| 2024-12-23 | -71.02 | $46.34 | 306239 |
| 2024-12-20 | -92.71 | $45.21 | 1.6M |
| 2024-12-19 | -89.93 | $45.93 | 211500 |
| 2024-12-18 | -89.06 | $45.97 | 284200 |
| 2024-12-17 | -62.78 | $47.51 | 226004 |
| 2024-12-16 | -35.48 | $48.61 | 184111 |
| 2024-12-13 | -42.43 | $48.33 | 234057 |
| 2024-12-12 | -36.48 | $48.57 | 201604 |
| 2024-12-11 | -37.14 | $48.65 | 291533 |
| 2024-12-10 | -73.79 | $47.47 | 178448 |
| 2024-12-09 | -75.91 | $47.59 | 142900 |
| 2024-12-06 | -75.46 | $47.62 | 239100 |
| 2024-12-05 | -63.57 | $48.40 | 219000 |
| 2024-12-04 | -57.62 | $48.79 | 175100 |
| 2024-12-03 | -44.86 | $48.95 | 223844 |
| 2024-12-02 | -38.29 | $49.48 | 243600 |
| 2024-11-29 | -46.95 | $48.49 | 97217 |
| 2024-11-27 | -44.58 | $48.05 | 134000 |
| 2024-11-26 | -42.31 | $48.28 | 202243 |
| 2024-11-25 | -40.43 | $48.47 | 431600 |
| 2024-11-22 | -43.39 | $48.17 | 217600 |
| 2024-11-21 | -48.52 | $47.65 | 275900 |
| 2024-11-20 | -54.54 | $47.04 | 239349 |
| 2024-11-19 | -51.47 | $47.32 | 138200 |
| 2024-11-18 | -55.27 | $46.85 | 210711 |
| 2024-11-15 | -53.24 | $47.06 | 203900 |
| 2024-11-14 | -45.41 | $47.87 | 230018 |
| 2024-11-13 | -39.71 | $48.46 | 191621 |
| 2024-11-12 | -26.28 | $49.85 | 228498 |
| 2024-11-11 | -12.56 | $51.27 | 171100 |
| 2024-11-08 | -6.52 | $51.83 | 349939 |
| 2024-11-07 | -10.51 | $51.42 | 382500 |
| 2024-11-06 | -6.70 | $51.41 | 433200 |
| 2024-11-05 | -0.92 | $46.53 | 405913 |
| 2024-11-04 | -31.47 | $45.16 | 253500 |
| 2024-11-01 | -12.32 | $45.92 | 346700 |
| 2024-10-31 | -72.93 | $43.30 | 380144 |
| 2024-10-30 | -19.80 | $45.42 | 258300 |
| 2024-10-29 | -9.28 | $45.25 | 159200 |
| 2024-10-28 | -11.68 | $45.17 | 181704 |
| 2024-10-25 | -31.44 | $44.51 | 268800 |
| 2024-10-24 | -38.92 | $44.26 | 202533 |
| 2024-10-23 | -78.14 | $42.95 | 148539 |
| 2024-10-22 | -82.34 | $42.81 | 335000 |
| 2024-10-21 | -87.50 | $42.69 | 308600 |
| 2024-10-18 | -35.06 | $44.41 | 262642 |
| 2024-10-17 | -14.51 | $44.99 | 246900 |
| 2024-10-16 | -43.85 | $44.06 | 280704 |
| 2024-10-15 | -58.68 | $43.59 | 319515 |
| 2024-10-14 | -35.96 | $44.31 | 163400 |
| 2024-10-11 | -26.34 | $44.47 | 147400 |
| 2024-10-10 | -55.42 | $43.20 | 155600 |
| 2024-10-09 | -34.10 | $43.68 | 222219 |
| 2024-10-08 | -34.12 | $43.13 | 183803 |
| 2024-10-07 | -25.88 | $43.69 | 250517 |
| 2024-10-04 | -25.29 | $43.73 | 154900 |
| 2024-10-03 | -39.56 | $42.76 | 147014 |
| 2024-10-02 | -32.94 | $43.21 | 165430 |
| 2024-10-01 | -35.29 | $43.05 | 179104 |
| 2024-09-30 | -16.62 | $44.32 | 182700 |
| 2024-09-27 | -9.85 | $44.78 | 143217 |
| 2024-09-26 | -4.86 | $45.11 | 186962 |
| 2024-09-25 | -21.73 | $43.62 | 208300 |
| 2024-09-24 | -8.35 | $44.47 | 166200 |
| 2024-09-23 | -16.06 | $43.98 | 285416 |
| 2024-09-20 | -16.06 | $43.98 | 1.1M |
| 2024-09-19 | -7.40 | $44.53 | 286339 |
| 2024-09-18 | -21.44 | $43.56 | 196728 |
| 2024-09-17 | -7.84 | $43.12 | 425600 |
| 2024-09-16 | -26.39 | $42.22 | 183000 |
| 2024-09-13 | -24.33 | $42.32 | 251000 |
| 2024-09-12 | -50.93 | $41.03 | 267600 |
| 2024-09-11 | -64.54 | $40.37 | 223300 |
| 2024-09-10 | -72.16 | $40.00 | 234506 |
| 2024-09-09 | -93.40 | $38.97 | 241217 |
| 2024-09-06 | -99.07 | $39.23 | 218400 |
| 2024-09-05 | -72.46 | $40.79 | 194008 |
| 2024-09-04 | -61.27 | $41.08 | 171644 |
| 2024-09-03 | -55.06 | $40.78 | 333600 |
| 2024-08-30 | -17.25 | $42.51 | 292900 |
| 2024-08-29 | -15.51 | $42.61 | 159427 |
| 2024-08-28 | -54.21 | $42.27 | 205518 |
| 2024-08-27 | -56.84 | $42.43 | 120900 |
| 2024-08-26 | -57.30 | $42.38 | 169010 |
| 2024-08-23 | -53.97 | $42.74 | 214060 |
| 2024-08-22 | -66.64 | $41.37 | 143800 |
| 2024-08-21 | -59.24 | $42.17 | 212747 |
| 2024-08-20 | -65.99 | $41.44 | 137208 |
| 2024-08-19 | -52.22 | $42.93 | 141041 |
| 2024-08-16 | -57.58 | $42.35 | 221614 |
| 2024-08-15 | -54.71 | $42.66 | 186200 |
| 2024-08-14 | -69.87 | $41.02 | 134544 |
| 2024-08-13 | -64.14 | $41.64 | 134219 |
| 2024-08-12 | -72.09 | $40.78 | 208600 |
| 2024-08-09 | -67.28 | $41.30 | 184942 |
| 2024-08-08 | -64.97 | $41.55 | 250844 |
| 2024-08-07 | -78.47 | $40.09 | 286207 |
| 2024-08-06 | -76.25 | $40.33 | 316028 |
| 2024-08-05 | -81.70 | $39.74 | 358849 |
| 2024-08-02 | -70.23 | $41.48 | 351144 |
| 2024-08-01 | -48.66 | $43.66 | 531700 |
| 2024-07-31 | -7.02 | $47.87 | 828631 |
| 2024-07-30 | -54.88 | $40.69 | 417011 |
| 2024-07-29 | -22.15 | $42.30 | 275849 |
| 2024-07-26 | -18.90 | $42.46 | 237033 |
| 2024-07-25 | -28.66 | $41.93 | 263422 |
| 2024-07-24 | -42.27 | $41.27 | 211067 |
| 2024-07-23 | -25.57 | $42.08 | 229200 |
| 2024-07-22 | -34.43 | $41.65 | 249250 |
| 2024-07-19 | -52.78 | $40.76 | 213800 |
| 2024-07-18 | -38.56 | $41.45 | 251812 |
| 2024-07-17 | -30.10 | $41.86 | 309000 |
| 2024-07-16 | -0.41 | $43.30 | 330032 |
| 2024-07-15 | -23.19 | $41.12 | 303776 |
| 2024-07-12 | -39.87 | $40.28 | 247945 |
| 2024-07-11 | -56.15 | $40.04 | 262500 |
| 2024-07-10 | -74.58 | $39.38 | 189304 |
| 2024-07-09 | -94.13 | $38.68 | 347944 |
| 2024-07-08 | -77.68 | $39.30 | 172617 |
| 2024-07-05 | -90.96 | $38.83 | 213423 |
| 2024-07-03 | -64.15 | $39.79 | 138301 |
| 2024-07-02 | -78.13 | $39.33 | 448907 |
| 2024-07-01 | -86.30 | $39.18 | 274068 |
| 2024-06-28 | -85.69 | $39.46 | 667540 |
| 2024-06-27 | -93.80 | $38.95 | 305282 |
| 2024-06-26 | -90.46 | $39.16 | 519619 |
| 2024-06-25 | -91.19 | $39.26 | 358509 |
| 2024-06-24 | -99.02 | $38.78 | 497500 |
| 2024-06-21 | -84.17 | $39.96 | 4.5M |
| 2024-06-20 | -92.08 | $39.50 | 805211 |
| 2024-06-18 | -87.52 | $39.94 | 372200 |
| 2024-06-17 | -83.24 | $40.18 | 411400 |
| 2024-06-14 | -98.04 | $39.85 | 302700 |
| 2024-06-13 | -78.62 | $41.10 | 292200 |
| 2024-06-12 | -75.47 | $41.25 | 262469 |
| 2024-06-11 | -90.99 | $40.51 | 231700 |
| 2024-06-10 | -78.79 | $40.80 | 305800 |
| 2024-06-07 | -80.26 | $40.50 | 229300 |
| 2024-06-06 | -67.20 | $41.10 | 244600 |
| 2024-06-05 | -52.21 | $41.78 | 306524 |
| 2024-06-04 | -51.24 | $41.35 | 427811 |
| 2024-06-03 | -33.57 | $42.06 | 506300 |
| 2024-05-31 | -18.03 | $43.07 | 516900 |
| 2024-05-30 | -0.20 | $44.58 | 264842 |
| 2024-05-29 | -9.33 | $43.13 | 302912 |
| 2024-05-28 | -7.20 | $43.45 | 360032 |
| 2024-05-24 | -1.34 | $43.49 | 231640 |
| 2024-05-23 | -2.24 | $43.03 | 280200 |
| 2024-05-22 | -2.41 | $42.46 | 251700 |
| 2024-05-21 | -2.70 | $42.11 | 226436 |
| 2024-05-20 | -2.74 | $41.96 | 319500 |
| 2024-05-17 | -3.23 | $41.19 | 251908 |
| 2024-05-16 | -6.55 | $40.79 | 251912 |
| 2024-05-15 | -3.28 | $41.01 | 352400 |
| 2024-05-14 | -0.09 | $41.09 | 231834 |
| 2024-05-13 | -4.43 | $40.08 | 284043 |
| 2024-05-10 | -0.09 | $40.16 | 234300 |
| 2024-05-09 | -3.07 | $39.82 | 274000 |
| 2024-05-08 | 0.00 | $40.04 | 382100 |
| 2024-05-07 | -2.42 | $39.14 | 424800 |
| 2024-05-06 | -0.53 | $38.07 | 657563 |
| 2024-05-03 | -11.17 | $36.43 | 523448 |
| 2024-05-02 | -18.81 | $35.76 | 750900 |
| 2024-05-01 | -44.63 | $30.29 | 280755 |
| 2024-04-30 | -47.32 | $30.21 | 471400 |
| 2024-04-29 | -4.36 | $31.49 | 423000 |
| 2024-04-26 | -1.09 | $31.36 | 311246 |
| 2024-04-25 | -24.20 | $30.30 | 185700 |
| 2024-04-24 | -10.96 | $30.59 | 262105 |
| 2024-04-23 | -8.17 | $30.55 | 255600 |
| 2024-04-22 | -25.77 | $30.08 | 201906 |
| 2024-04-19 | -48.97 | $29.63 | 369500 |
| 2024-04-18 | -37.11 | $29.86 | 272300 |
| 2024-04-17 | -17.20 | $30.04 | 304400 |
| 2024-04-16 | -21.02 | $29.92 | 290453 |
| 2024-04-15 | -34.39 | $29.50 | 405237 |
| 2024-04-12 | -34.39 | $29.50 | 344422 |
| 2024-04-11 | -34.39 | $29.50 | 194502 |
| 2024-04-10 | -58.65 | $28.85 | 184000 |
| 2024-04-09 | -29.91 | $29.83 | 108300 |
| 2024-04-08 | -30.42 | $29.91 | 99933 |
| 2024-04-05 | -42.00 | $29.94 | 146100 |
| 2024-04-04 | -44.08 | $29.85 | 352706 |
| 2024-04-03 | -35.96 | $30.20 | 157900 |
| 2024-04-02 | -45.24 | $29.80 | 701353 |
| 2024-04-01 | -50.35 | $29.58 | 207039 |
| 2024-03-28 | -40.37 | $30.01 | 276900 |
| 2024-03-27 | -36.19 | $30.19 | 470340 |
| 2024-03-26 | -57.31 | $29.28 | 279330 |
| 2024-03-25 | -60.79 | $29.13 | 254740 |
| 2024-03-22 | -63.81 | $29.00 | 238000 |
| 2024-03-21 | -58.00 | $29.25 | 448118 |
| 2024-03-20 | -73.09 | $28.60 | 558562 |
| 2024-03-19 | -84.62 | $29.22 | 179300 |
| 2024-03-18 | -88.29 | $29.11 | 217937 |
| 2024-03-15 | -67.56 | $29.73 | 2.4M |
| 2024-03-14 | -66.22 | $29.77 | 386800 |
| 2024-03-13 | -43.14 | $30.46 | 366949 |
| 2024-03-12 | -44.82 | $30.41 | 314237 |
| 2024-03-11 | -55.18 | $30.10 | 374600 |
| 2024-03-08 | -21.07 | $31.12 | 276300 |
| 2024-03-07 | -9.00 | $31.06 | 201200 |
| 2024-03-06 | -22.67 | $30.65 | 263841 |
| 2024-03-05 | -23.67 | $30.62 | 156804 |
| 2024-03-04 | -17.33 | $30.81 | 253027 |
| 2024-03-01 | -2.67 | $31.25 | 314600 |
| 2024-02-29 | -11.30 | $30.71 | 360557 |
| 2024-02-28 | -27.83 | $29.97 | 206927 |
| 2024-02-27 | -18.71 | $30.32 | 239848 |
| 2024-02-26 | -24.09 | $29.97 | 197200 |
| 2024-02-23 | -29.21 | $29.73 | 147265 |
| 2024-02-22 | -31.56 | $29.62 | 182900 |
| 2024-02-21 | -30.49 | $29.67 | 256642 |
| 2024-02-20 | -40.09 | $29.22 | 233000 |
| 2024-02-16 | -14.76 | $30.35 | 260200 |
| 2024-02-15 | -9.95 | $30.55 | 246900 |
| 2024-02-14 | -21.40 | $29.91 | 252600 |
| 2024-02-13 | -36.76 | $28.99 | 327621 |
| 2024-02-12 | -7.14 | $30.69 | 214012 |
| 2024-02-09 | -16.90 | $30.13 | 274417 |
| 2024-02-08 | -27.70 | $29.51 | 263400 |
| 2024-02-07 | -41.99 | $28.69 | 203644 |
| 2024-02-06 | -30.66 | $29.34 | 273509 |
| 2024-02-05 | -16.20 | $30.17 | 327018 |
| 2024-02-02 | -13.41 | $30.33 | 474500 |
| 2024-02-01 | -0.47 | $29.60 | 582000 |
| 2024-01-31 | -29.88 | $27.12 | 295700 |
| 2024-01-30 | -7.97 | $27.67 | 239029 |
| 2024-01-29 | -49.28 | $26.77 | 139147 |
| 2024-01-26 | -46.10 | $26.95 | 190800 |
| 2024-01-25 | -43.63 | $27.13 | 231718 |
| 2024-01-24 | -48.60 | $27.01 | 170100 |
| 2024-01-23 | -49.53 | $26.98 | 418765 |
| 2024-01-22 | -61.37 | $26.60 | 218300 |
| 2024-01-19 | -86.14 | $25.83 | 169925 |
| 2024-01-18 | -86.73 | $25.81 | 127000 |
| 2024-01-17 | -93.81 | $25.57 | 165500 |
| 2024-01-16 | -98.71 | $26.46 | 170100 |
| 2024-01-12 | -86.21 | $26.75 | 96410 |
| 2024-01-11 | -61.34 | $26.83 | 133146 |
| 2024-01-10 | -61.02 | $26.84 | 224001 |
| 2024-01-09 | -59.56 | $26.85 | 155500 |
| 2024-01-08 | -51.59 | $26.96 | 151600 |
| 2024-01-05 | -54.45 | $26.67 | 176000 |
| 2024-01-04 | -56.28 | $26.60 | 180133 |
| 2024-01-03 | -49.74 | $26.85 | 223900 |
| 2024-01-02 | -38.48 | $27.28 | 290300 |
| 2023-12-29 | -28.91 | $27.64 | 170100 |
| 2023-12-28 | -17.25 | $28.06 | 115600 |
| 2023-12-27 | -11.00 | $28.31 | 218800 |
| 2023-12-26 | -7.00 | $28.47 | 132621 |
| 2023-12-22 | -12.75 | $28.24 | 94700 |
| 2023-12-21 | -20.25 | $27.94 | 106600 |
| 2023-12-20 | -26.75 | $27.68 | 176500 |
| 2023-12-19 | -2.89 | $28.11 | 156400 |
| 2023-12-18 | -16.12 | $27.56 | 375534 |
| 2023-12-15 | -5.44 | $27.88 | 635415 |
| 2023-12-14 | -0.70 | $27.59 | 174400 |
| 2023-12-13 | -2.19 | $26.54 | 161015 |
| 2023-12-12 | -15.23 | $26.03 | 120200 |
| 2023-12-11 | -7.77 | $26.10 | 136315 |
| 2023-12-08 | -13.64 | $25.65 | 84901 |
| 2023-12-07 | -18.64 | $25.54 | 142155 |
| 2023-12-06 | -36.91 | $25.09 | 102300 |
| 2023-12-05 | -24.03 | $25.39 | 119821 |
| 2023-12-04 | -12.45 | $25.66 | 108914 |
| 2023-12-01 | -28.33 | $25.29 | 109104 |
| 2023-11-30 | -42.92 | $24.95 | 136637 |
| 2023-11-29 | -41.63 | $24.98 | 142400 |
| 2023-11-28 | -45.06 | $24.90 | 137844 |
| 2023-11-27 | -26.18 | $25.34 | 60207 |
| 2023-11-24 | -22.75 | $25.42 | 35423 |
| 2023-11-22 | -25.42 | $25.20 | 49100 |
| 2023-11-21 | -18.85 | $25.33 | 90400 |
| 2023-11-20 | -7.60 | $25.70 | 87728 |
| 2023-11-17 | -14.29 | $25.48 | 129000 |
| 2023-11-16 | -23.40 | $25.18 | 88117 |
| 2023-11-15 | -12.46 | $25.54 | 137914 |
| 2023-11-14 | -0.72 | $25.40 | 125800 |
| 2023-11-13 | -16.67 | $24.51 | 118809 |
| 2023-11-10 | -25.68 | $24.31 | 101046 |
| 2023-11-09 | -43.69 | $23.91 | 166000 |
| 2023-11-08 | -45.95 | $23.86 | 136710 |
| 2023-11-07 | -40.69 | $24.03 | 181300 |
| 2023-11-06 | -21.19 | $24.52 | 264300 |
| 2023-11-03 | -22.03 | $24.50 | 224233 |
| 2023-11-02 | -29.24 | $24.33 | 120500 |
| 2023-11-01 | -27.97 | $24.36 | 106800 |
| 2023-10-31 | -34.32 | $24.21 | 109547 |
| 2023-10-30 | -38.56 | $24.11 | 146618 |
| 2023-10-27 | -41.10 | $24.05 | 209600 |
| 2023-10-26 | -44.07 | $23.98 | 173202 |
| 2023-10-25 | -86.86 | $22.97 | 120936 |
| 2023-10-24 | -89.20 | $23.12 | 99010 |
| 2023-10-23 | -97.60 | $22.99 | 137723 |
| 2023-10-20 | -88.50 | $23.25 | 168003 |
| 2023-10-19 | -93.10 | $23.40 | 163900 |
| 2023-10-18 | -64.33 | $24.01 | 66939 |
| 2023-10-17 | -39.49 | $24.40 | 190628 |
| 2023-10-16 | -40.76 | $24.38 | 184300 |
| 2023-10-13 | -81.53 | $23.74 | 192300 |
| 2023-10-12 | -35.67 | $24.46 | 110220 |
| 2023-10-11 | -20.38 | $24.70 | 109700 |
| 2023-10-10 | -25.48 | $24.62 | 178500 |
| 2023-10-09 | -20.42 | $24.58 | 114500 |
| 2023-10-06 | -51.41 | $24.14 | 131300 |
| 2023-10-05 | -51.41 | $24.14 | 154630 |
| 2023-10-04 | -39.31 | $24.30 | 123600 |
| 2023-10-03 | -42.07 | $24.26 | 271100 |
| 2023-10-02 | -57.38 | $24.43 | 160144 |
| 2023-09-29 | -70.83 | $24.26 | 162500 |
| 2023-09-28 | -59.72 | $24.58 | 168136 |
| 2023-09-27 | -80.21 | $23.99 | 103000 |
| 2023-09-26 | -90.97 | $23.68 | 174400 |
| 2023-09-25 | -74.31 | $24.16 | 72700 |
| 2023-09-22 | -71.88 | $24.23 | 272300 |
| 2023-09-21 | -75.35 | $24.13 | 254300 |
| 2023-09-20 | -92.01 | $23.65 | 97618 |
| 2023-09-19 | -79.17 | $24.02 | 98535 |
| 2023-09-18 | -79.86 | $24.00 | 101300 |
| 2023-09-15 | -71.18 | $24.25 | 669959 |
| 2023-09-14 | -65.63 | $24.41 | 125500 |
| 2023-09-13 | -87.50 | $23.78 | 114341 |
| 2023-09-12 | -82.99 | $23.91 | 122749 |
| 2023-09-11 | -86.11 | $23.82 | 167924 |
| 2023-09-08 | -93.40 | $23.61 | 208600 |
| 2023-09-07 | -88.54 | $23.75 | 217518 |
| 2023-09-06 | -98.21 | $24.10 | 102420 |
| 2023-09-05 | -100.00 | $24.38 | 194016 |
| 2023-09-01 | -35.12 | $26.06 | 146925 |
| 2023-08-31 | -54.17 | $25.74 | 187938 |
| 2023-08-30 | -58.93 | $25.66 | 78800 |
| 2023-08-29 | -67.40 | $25.56 | 65141 |
| 2023-08-28 | -81.41 | $25.47 | 91500 |
| 2023-08-25 | -97.40 | $25.04 | 125600 |
| 2023-08-24 | -91.82 | $25.19 | 107812 |
| 2023-08-23 | -81.04 | $25.48 | 99516 |
| 2023-08-22 | -89.22 | $25.26 | 83611 |
| 2023-08-21 | -93.31 | $25.15 | 88227 |
| 2023-08-18 | -83.27 | $25.42 | 124200 |
| 2023-08-17 | -85.50 | $25.36 | 102100 |
| 2023-08-16 | -93.31 | $25.15 | 129200 |
| 2023-08-15 | -91.82 | $25.19 | 91028 |
| 2023-08-14 | -92.64 | $25.27 | 112303 |
| 2023-08-11 | -96.17 | $25.40 | 127500 |
| 2023-08-10 | -98.72 | $25.34 | 100509 |
| 2023-08-09 | -96.76 | $25.57 | 88800 |
| 2023-08-08 | -84.90 | $26.03 | 96200 |
| 2023-08-07 | -65.14 | $26.52 | 148044 |
| 2023-08-04 | -74.87 | $26.20 | 109722 |
| 2023-08-03 | -62.32 | $26.37 | 146200 |
| 2023-08-02 | -55.33 | $26.31 | 117000 |
| 2023-08-01 | -39.75 | $26.69 | 250832 |
| 2023-07-31 | -44.16 | $26.51 | 197834 |
| 2023-07-28 | -64.07 | $26.05 | 98623 |
| 2023-07-27 | -46.75 | $26.45 | 193519 |
| 2023-07-26 | -37.96 | $26.60 | 245623 |
| 2023-07-25 | -40.57 | $26.39 | 96800 |
| 2023-07-24 | -38.11 | $26.44 | 81620 |
| 2023-07-21 | -40.56 | $26.37 | 113200 |
| 2023-07-20 | -27.62 | $26.74 | 113000 |
| 2023-07-19 | -18.53 | $27.00 | 192217 |
| 2023-07-18 | -11.89 | $27.19 | 297034 |
| 2023-07-17 | -15.54 | $26.79 | 135700 |
| 2023-07-14 | -14.54 | $26.61 | 108400 |
| 2023-07-13 | -5.29 | $26.82 | 171200 |
| 2023-07-12 | -10.45 | $26.47 | 104400 |
| 2023-07-11 | -13.33 | $26.28 | 197300 |
| 2023-07-10 | -0.57 | $26.21 | 113400 |
| 2023-07-07 | -30.06 | $25.67 | 184325 |
| 2023-07-06 | -35.18 | $25.49 | 114000 |
| 2023-07-05 | -16.47 | $25.77 | 170000 |
| 2023-07-03 | -8.85 | $25.92 | 45700 |
| 2023-06-30 | -11.80 | $25.83 | 143513 |
| 2023-06-29 | -2.87 | $25.85 | 203400 |
| 2023-06-28 | -13.36 | $25.54 | 110335 |
| 2023-06-27 | -22.02 | $25.30 | 182000 |
| 2023-06-26 | -37.55 | $24.87 | 254100 |
| 2023-06-23 | -32.14 | $24.92 | 263700 |
| 2023-06-22 | -20.63 | $25.26 | 477400 |
| 2023-06-21 | -8.21 | $25.63 | 138741 |
| 2023-06-20 | -0.59 | $25.67 | 140700 |
| 2023-06-16 | -9.20 | $25.28 | 390248 |
| 2023-06-15 | -6.07 | $25.27 | 194643 |
| 2023-06-14 | -12.91 | $24.95 | 197832 |
| 2023-06-13 | -6.91 | $25.20 | 328200 |
| 2023-06-12 | -6.42 | $24.95 | 118900 |
| 2023-06-09 | -16.63 | $24.53 | 85402 |
| 2023-06-08 | -11.89 | $24.70 | 103700 |
| 2023-06-07 | -5.08 | $24.99 | 175506 |
| 2023-06-06 | -8.70 | $24.15 | 144500 |
| 2023-06-05 | -18.67 | $23.76 | 175693 |
| 2023-06-02 | -1.53 | $24.43 | 174414 |
| 2023-06-01 | -28.35 | $23.36 | 176341 |
| 2023-05-31 | -21.91 | $23.61 | 822701 |
| 2023-05-30 | -22.42 | $23.59 | 159800 |
| 2023-05-26 | -2.25 | $24.06 | 131705 |
| 2023-05-25 | -1.41 | $23.37 | 133513 |
| 2023-05-24 | -17.67 | $22.77 | 121300 |
| 2023-05-23 | -7.89 | $23.03 | 117338 |
| 2023-05-22 | -1.41 | $22.68 | 152329 |
| 2023-05-19 | -12.31 | $22.29 | 190400 |
| 2023-05-18 | -5.20 | $22.22 | 159200 |
| 2023-05-17 | -29.48 | $21.80 | 169116 |
| 2023-05-16 | -63.58 | $21.21 | 111532 |
| 2023-05-15 | -64.89 | $21.37 | 222500 |
| 2023-05-12 | -60.44 | $21.47 | 172500 |
| 2023-05-11 | -66.80 | $21.43 | 176500 |
| 2023-05-10 | -77.73 | $21.15 | 179628 |
| 2023-05-09 | -91.39 | $20.81 | 222800 |
| 2023-05-08 | -93.05 | $20.84 | 245800 |
| 2023-05-05 | -80.97 | $21.25 | 282039 |
| 2023-05-04 | -75.71 | $21.38 | 275900 |
| 2023-05-03 | -57.89 | $21.82 | 277134 |
| 2023-05-02 | -69.68 | $21.72 | 148100 |
| 2023-05-01 | -67.52 | $21.79 | 193910 |
| 2023-04-28 | -81.67 | $21.35 | 195600 |
| 2023-04-27 | -84.89 | $21.25 | 182821 |
| 2023-04-26 | -95.22 | $21.10 | 164121 |
| 2023-04-25 | -100.00 | $21.25 | 137015 |
| 2023-04-24 | -95.80 | $21.61 | 157228 |
| 2023-04-21 | -94.12 | $21.65 | 165334 |
| 2023-04-20 | -92.31 | $21.85 | 186149 |
| 2023-04-19 | -93.43 | $22.04 | 171500 |
| 2023-04-18 | -88.24 | $22.39 | 198200 |
| 2023-04-17 | -83.23 | $22.60 | 126900 |
| 2023-04-14 | -60.82 | $22.71 | 122400 |
| 2023-04-13 | -46.12 | $22.94 | 215502 |
| 2023-04-12 | -52.91 | $22.80 | 132600 |
| 2023-04-11 | -47.57 | $22.91 | 115134 |
| 2023-04-10 | -50.97 | $22.84 | 138800 |
| 2023-04-06 | -67.65 | $22.60 | 146500 |
| 2023-04-05 | -54.44 | $22.96 | 247400 |
| 2023-04-04 | -49.60 | $23.08 | 201143 |
| 2023-04-03 | -24.19 | $23.71 | 222544 |
| 2023-03-31 | -25.00 | $23.69 | 239500 |
| 2023-03-30 | -45.56 | $23.18 | 116823 |
| 2023-03-29 | -44.35 | $23.21 | 192936 |
| 2023-03-28 | -59.27 | $22.84 | 161149 |
| 2023-03-27 | -58.06 | $22.87 | 150809 |
| 2023-03-24 | -67.19 | $22.66 | 177625 |
| 2023-03-23 | -68.77 | $22.62 | 202046 |
| 2023-03-22 | -59.26 | $22.93 | 217014 |
| 2023-03-21 | -48.54 | $23.24 | 272216 |
| 2023-03-20 | -71.48 | $22.66 | 526809 |
| 2023-03-17 | -92.63 | $22.08 | 1.3M |
| 2023-03-16 | -74.34 | $22.70 | 192886 |
| 2023-03-15 | -86.91 | $22.63 | 233100 |
| 2023-03-14 | -79.51 | $23.44 | 305011 |
| 2023-03-13 | -96.93 | $23.02 | 337400 |
| 2023-03-10 | -98.14 | $23.44 | 234100 |
| 2023-03-09 | -72.68 | $24.06 | 215348 |
| 2023-03-08 | -76.59 | $23.98 | 184200 |
| 2023-03-07 | -84.39 | $23.82 | 205122 |
| 2023-03-06 | -80.98 | $23.89 | 283902 |
| 2023-03-03 | -73.68 | $24.05 | 286100 |
| 2023-03-02 | -75.61 | $23.90 | 210312 |
| 2023-03-01 | -83.39 | $23.89 | 216400 |
| 2023-02-28 | -85.07 | $23.79 | 328011 |
| 2023-02-27 | -85.91 | $23.74 | 223234 |
| 2023-02-24 | -80.20 | $24.08 | 149613 |
| 2023-02-23 | -75.99 | $24.41 | 213800 |
| 2023-02-22 | -77.11 | $24.34 | 215800 |
| 2023-02-21 | -78.54 | $24.25 | 177600 |
| 2023-02-17 | -68.68 | $24.87 | 167508 |
| 2023-02-16 | -66.45 | $25.01 | 181500 |
| 2023-02-15 | -65.02 | $25.10 | 138946 |
| 2023-02-14 | -68.45 | $24.97 | 238900 |
| 2023-02-13 | -62.04 | $25.39 | 182239 |
| 2023-02-10 | -65.55 | $25.16 | 145131 |
| 2023-02-09 | -69.82 | $24.88 | 244800 |
| 2023-02-08 | -69.97 | $24.87 | 159202 |
| 2023-02-07 | -66.46 | $25.10 | 214803 |
| 2023-02-06 | -68.75 | $24.95 | 276808 |
| 2023-02-03 | -64.02 | $25.26 | 366820 |
| 2023-02-02 | -71.49 | $24.77 | 986778 |
| 2023-02-01 | -25.72 | $28.66 | 184112 |
| 2023-01-31 | -47.27 | $27.99 | 231005 |
| 2023-01-30 | -71.12 | $27.17 | 121931 |
| 2023-01-27 | -66.46 | $27.32 | 129500 |
| 2023-01-26 | -52.21 | $27.69 | 156100 |
| 2023-01-25 | -11.21 | $29.08 | 124300 |
| 2023-01-24 | -18.29 | $28.84 | 94725 |
| 2023-01-23 | -26.25 | $28.57 | 94100 |
| 2023-01-20 | -24.19 | $28.64 | 111600 |
| 2023-01-19 | -25.37 | $28.60 | 87808 |
| 2023-01-18 | -24.78 | $28.62 | 120017 |
| 2023-01-17 | -16.55 | $28.54 | 130100 |
| 2023-01-13 | -5.38 | $28.71 | 100038 |
| 2023-01-12 | -11.42 | $28.63 | 126242 |
| 2023-01-11 | -28.79 | $28.42 | 173200 |
| 2023-01-10 | -26.67 | $28.49 | 125513 |
| 2023-01-09 | -42.12 | $27.98 | 93814 |
| 2023-01-06 | -56.67 | $27.50 | 66100 |
| 2023-01-05 | -81.52 | $26.68 | 138602 |
| 2023-01-04 | -80.00 | $26.73 | 276800 |
| 2023-01-03 | -76.36 | $26.85 | 148544 |
| 2022-12-30 | -81.21 | $26.69 | 160232 |
| 2022-12-29 | -83.43 | $26.62 | 111700 |
| 2022-12-28 | -96.99 | $26.17 | 145300 |
| 2022-12-27 | -93.26 | $26.90 | 95200 |
| 2022-12-23 | -92.28 | $27.00 | 97400 |
| 2022-12-22 | -91.12 | $27.03 | 180800 |
| 2022-12-21 | -76.52 | $27.63 | 140934 |
| 2022-12-20 | -86.09 | $27.41 | 151821 |
| 2022-12-19 | -90.00 | $27.32 | 311600 |
| 2022-12-16 | -98.98 | $27.45 | 984400 |
| 2022-12-15 | -77.90 | $27.98 | 189100 |
| 2022-12-14 | -37.02 | $28.72 | 190800 |
| 2022-12-13 | -39.23 | $28.68 | 193426 |
| 2022-12-12 | -54.14 | $28.41 | 187929 |
| 2022-12-09 | -80.53 | $28.02 | 195300 |
| 2022-12-08 | -65.93 | $28.35 | 115820 |
| 2022-12-07 | -78.32 | $28.07 | 117700 |
| 2022-12-06 | -77.43 | $28.09 | 181300 |
| 2022-12-05 | -55.31 | $28.59 | 149500 |
| 2022-12-02 | -40.27 | $28.93 | 185346 |
| 2022-12-01 | -33.88 | $29.02 | 197100 |
| 2022-11-30 | -40.08 | $28.87 | 305500 |
| 2022-11-29 | -83.06 | $27.83 | 194800 |
| 2022-11-28 | -76.45 | $27.99 | 143218 |
| 2022-11-25 | -40.82 | $28.55 | 133909 |
| 2022-11-23 | -48.32 | $28.26 | 82500 |
| 2022-11-22 | -34.99 | $28.80 | 90447 |
| 2022-11-21 | -36.15 | $28.76 | 111733 |
| 2022-11-18 | -42.27 | $28.55 | 133007 |
| 2022-11-17 | -40.82 | $28.60 | 80400 |
| 2022-11-16 | -42.62 | $28.47 | 109324 |
| 2022-11-15 | -28.72 | $28.86 | 125400 |
| 2022-11-14 | -38.29 | $28.48 | 142900 |
| 2022-11-11 | -26.00 | $28.90 | 150500 |
| 2022-11-10 | -13.85 | $29.37 | 175800 |
| 2022-11-09 | -34.00 | $28.13 | 237100 |
| 2022-11-08 | -29.82 | $28.36 | 140000 |
| 2022-11-07 | -33.09 | $28.18 | 185629 |
| 2022-11-04 | -28.55 | $28.43 | 114030 |
| 2022-11-03 | -33.82 | $28.14 | 186100 |
| 2022-11-02 | -31.09 | $28.29 | 167200 |
| 2022-11-01 | -17.64 | $29.03 | 154900 |
| 2022-10-31 | -29.27 | $28.39 | 160703 |
| 2022-10-28 | -34.55 | $28.10 | 162500 |
| 2022-10-27 | -54.00 | $27.03 | 215800 |
| 2022-10-26 | -16.91 | $29.06 | 207950 |
| 2022-10-25 | -3.18 | $29.01 | 175501 |
| 2022-10-24 | -2.80 | $28.26 | 106431 |
| 2022-10-21 | -1.23 | $27.66 | 104700 |
| 2022-10-20 | -15.85 | $26.67 | 131429 |
| 2022-10-19 | -23.40 | $26.47 | 209200 |
| 2022-10-18 | -10.04 | $26.68 | 144936 |
| 2022-10-17 | -31.60 | $26.02 | 160911 |
| 2022-10-14 | -54.55 | $25.49 | 123100 |
| 2022-10-13 | -37.23 | $25.89 | 151200 |
| 2022-10-12 | -64.50 | $25.26 | 140037 |
| 2022-10-11 | -52.81 | $25.53 | 224700 |
| 2022-10-10 | -54.98 | $25.48 | 169412 |
| 2022-10-07 | -43.73 | $25.92 | 83743 |
| 2022-10-06 | -14.83 | $26.68 | 102900 |
| 2022-10-05 | -27.38 | $26.35 | 84800 |
| 2022-10-04 | -30.80 | $26.26 | 103139 |
| 2022-10-03 | -64.64 | $25.37 | 122146 |
| 2022-09-30 | -87.07 | $24.78 | 169900 |
| 2022-09-29 | -84.09 | $24.86 | 112017 |
| 2022-09-28 | -69.60 | $25.44 | 119500 |
| 2022-09-27 | -91.78 | $24.75 | 106447 |
| 2022-09-26 | -96.25 | $24.62 | 142522 |
| 2022-09-23 | -92.66 | $24.82 | 118139 |
| 2022-09-22 | -94.74 | $25.33 | 93600 |
| 2022-09-21 | -83.71 | $25.77 | 108000 |
| 2022-09-20 | -82.21 | $25.83 | 178302 |
| 2022-09-19 | -76.44 | $26.06 | 264500 |
| 2022-09-16 | -88.47 | $25.58 | 416000 |
| 2022-09-15 | -94.99 | $25.89 | 125300 |
| 2022-09-14 | -86.14 | $26.19 | 147028 |
| 2022-09-13 | -88.50 | $26.11 | 170900 |
| 2022-09-12 | -62.24 | $27.00 | 94300 |
| 2022-09-09 | -71.98 | $26.67 | 115900 |
| 2022-09-08 | -88.20 | $26.12 | 106900 |
| 2022-09-07 | -79.35 | $26.42 | 88200 |
| 2022-09-06 | -91.45 | $26.01 | 113237 |
| 2022-09-02 | -89.60 | $26.44 | 102418 |
| 2022-09-01 | -80.54 | $26.71 | 125919 |
| 2022-08-31 | -55.70 | $27.45 | 260240 |
| 2022-08-30 | -40.46 | $27.69 | 113600 |
| 2022-08-29 | -31.28 | $27.99 | 91300 |
| 2022-08-26 | -29.02 | $28.01 | 115200 |
| 2022-08-25 | -0.25 | $29.02 | 133700 |
| 2022-08-24 | -20.31 | $27.94 | 133300 |
| 2022-08-23 | -24.01 | $27.66 | 99239 |
| 2022-08-22 | -16.64 | $27.92 | 88400 |
| 2022-08-19 | -10.51 | $28.27 | 181445 |
| 2022-08-18 | -2.63 | $28.72 | 105300 |
| 2022-08-17 | -2.94 | $28.12 | 83100 |
| 2022-08-16 | -0.98 | $28.22 | 182644 |
| 2022-08-15 | -4.85 | $27.79 | 155900 |
| 2022-08-12 | -9.11 | $27.54 | 129428 |
| 2022-08-11 | -14.14 | $27.20 | 146800 |
| 2022-08-10 | -18.94 | $26.87 | 162000 |
| 2022-08-09 | -29.37 | $26.22 | 141838 |
| 2022-08-08 | -21.19 | $26.73 | 150014 |
| 2022-08-05 | -21.19 | $26.73 | 141100 |
| 2022-08-04 | -16.85 | $27.00 | 261300 |
| 2022-08-03 | -11.01 | $26.35 | 176400 |
| 2022-08-02 | -0.60 | $26.11 | 170328 |
| 2022-08-01 | -1.68 | $25.78 | 169648 |
| 2022-07-29 | -2.40 | $25.58 | 117341 |
| 2022-07-28 | -0.24 | $25.20 | 280700 |
| 2022-07-27 | -3.03 | $24.31 | 125800 |
| 2022-07-26 | -19.87 | $23.61 | 110100 |
| 2022-07-25 | -27.56 | $23.37 | 79900 |
| 2022-07-22 | -19.87 | $23.61 | 92030 |
| 2022-07-21 | -3.87 | $23.84 | 113500 |
| 2022-07-20 | -2.82 | $23.87 | 152441 |
| 2022-07-19 | -17.39 | $23.39 | 157127 |
| 2022-07-18 | -48.55 | $22.53 | 116101 |
| 2022-07-15 | -52.79 | $22.72 | 109006 |
| 2022-07-14 | -70.40 | $22.30 | 66900 |
| 2022-07-13 | -64.68 | $22.53 | 107100 |
| 2022-07-12 | -62.41 | $22.64 | 138300 |
| 2022-07-11 | -70.35 | $22.45 | 185118 |
| 2022-07-08 | -78.39 | $22.13 | 94008 |
| 2022-07-07 | -81.64 | $22.03 | 156800 |
| 2022-07-06 | -93.29 | $21.45 | 145339 |
| 2022-07-05 | -85.57 | $21.85 | 177223 |
| 2022-07-01 | -89.80 | $22.13 | 190237 |
| 2022-06-30 | -80.27 | $22.56 | 164246 |
| 2022-06-29 | -94.23 | $22.26 | 96300 |
| 2022-06-28 | -90.03 | $22.75 | 82224 |
| 2022-06-27 | -68.50 | $23.57 | 177149 |
| 2022-06-24 | -89.50 | $22.77 | 445745 |
| 2022-06-23 | -97.90 | $22.45 | 119204 |
| 2022-06-22 | -89.89 | $22.80 | 148200 |
| 2022-06-21 | -85.37 | $22.97 | 153700 |
| 2022-06-17 | -96.28 | $22.56 | 444700 |
| 2022-06-16 | -95.74 | $22.58 | 218603 |
| 2022-06-15 | -46.76 | $24.81 | 146000 |
| 2022-06-14 | -60.07 | $24.42 | 118300 |
| 2022-06-13 | -65.19 | $24.27 | 127300 |
| 2022-06-10 | -25.60 | $25.43 | 108729 |
| 2022-06-09 | -15.36 | $25.71 | 114000 |
| 2022-06-08 | -21.24 | $25.53 | 105400 |
| 2022-06-07 | -0.98 | $26.15 | 100400 |
| 2022-06-06 | -2.29 | $26.11 | 137313 |
| 2022-06-03 | -7.02 | $25.77 | 95802 |
| 2022-06-02 | -1.05 | $25.94 | 118543 |
| 2022-06-01 | -4.69 | $25.56 | 183701 |
| 2022-05-31 | -7.06 | $25.49 | 205700 |
| 2022-05-27 | -14.12 | $25.31 | 110300 |
| 2022-05-26 | -45.49 | $24.51 | 129200 |
| 2022-05-25 | -59.22 | $24.16 | 135620 |
| 2022-05-24 | -61.94 | $24.01 | 238332 |
| 2022-05-23 | -59.70 | $24.07 | 160849 |
| 2022-05-20 | -63.43 | $23.97 | 216521 |
| 2022-05-19 | -55.97 | $24.17 | 230200 |
| 2022-05-18 | -24.63 | $25.01 | 410330 |
| 2022-05-17 | -3.52 | $25.18 | 275830 |
| 2022-05-16 | -46.83 | $24.08 | 153800 |
| 2022-05-13 | -47.80 | $24.06 | 147636 |
| 2022-05-12 | -67.32 | $23.66 | 233200 |
| 2022-05-11 | -23.90 | $24.55 | 176300 |
| 2022-05-10 | -15.30 | $24.54 | 171347 |
| 2022-05-09 | -30.34 | $24.23 | 120400 |
| 2022-05-06 | -23.60 | $24.35 | 119748 |
| 2022-05-05 | -26.40 | $24.30 | 164000 |
| 2022-05-04 | -19.66 | $24.42 | 218100 |
| 2022-05-03 | -61.75 | $23.82 | 199100 |
| 2022-05-02 | -70.54 | $23.70 | 213500 |
| 2022-04-29 | -69.57 | $23.76 | 256000 |
| 2022-04-28 | -57.31 | $24.07 | 255540 |
| 2022-04-27 | -96.85 | $23.08 | 262214 |
| 2022-04-26 | -86.29 | $23.43 | 174600 |
| 2022-04-25 | -76.25 | $23.73 | 116000 |
| 2022-04-22 | -70.99 | $23.93 | 144400 |
| 2022-04-21 | -61.33 | $24.24 | 103632 |
| 2022-04-20 | -59.57 | $24.41 | 135145 |
| 2022-04-19 | -81.35 | $23.80 | 126834 |
| 2022-04-18 | -88.60 | $23.52 | 148813 |
| 2022-04-14 | -92.23 | $23.38 | 172747 |
| 2022-04-13 | -88.08 | $23.54 | 115302 |
| 2022-04-12 | -95.60 | $23.25 | 272800 |
| 2022-04-11 | -98.45 | $23.14 | 142843 |
| 2022-04-08 | -98.27 | $23.53 | 146323 |
| 2022-04-07 | -93.02 | $24.01 | 149000 |
| 2022-04-06 | -92.38 | $24.03 | 193624 |
| 2022-04-05 | -96.58 | $24.40 | 174740 |
| 2022-04-04 | -86.92 | $25.08 | 108500 |
| 2022-04-01 | -69.63 | $25.45 | 167543 |
| 2022-03-31 | -88.79 | $25.04 | 232800 |
| 2022-03-30 | -96.83 | $25.11 | 156700 |
| 2022-03-29 | -56.83 | $25.90 | 199116 |
| 2022-03-28 | -82.99 | $25.33 | 119480 |
| 2022-03-25 | -52.58 | $25.92 | 118302 |
| 2022-03-24 | -71.13 | $25.56 | 97100 |
| 2022-03-23 | -51.08 | $25.76 | 113400 |
| 2022-03-22 | -16.88 | $26.55 | 177100 |
| 2022-03-21 | -5.71 | $26.61 | 230400 |
| 2022-03-18 | -6.42 | $26.38 | 342000 |
| 2022-03-17 | -7.34 | $26.27 | 180940 |
| 2022-03-16 | -13.56 | $26.16 | 202134 |
| 2022-03-15 | -40.11 | $25.69 | 132400 |
| 2022-03-14 | -36.52 | $25.56 | 152900 |
| 2022-03-11 | -22.39 | $25.82 | 235000 |
| 2022-03-10 | -15.83 | $25.99 | 164647 |
| 2022-03-09 | -24.32 | $25.77 | 137726 |
| 2022-03-08 | -26.64 | $25.71 | 169810 |
| 2022-03-07 | -14.29 | $25.91 | 192112 |
| 2022-03-04 | -28.98 | $25.55 | 98723 |
| 2022-03-03 | -12.24 | $25.96 | 109649 |
| 2022-03-02 | -13.47 | $25.93 | 141700 |
| 2022-03-01 | -44.49 | $25.17 | 221100 |
| 2022-02-28 | -4.32 | $26.14 | 314800 |
| 2022-02-25 | -3.77 | $25.97 | 151800 |
| 2022-02-24 | -19.28 | $25.38 | 175300 |
| 2022-02-23 | -12.09 | $25.60 | 157946 |
| 2022-02-22 | -13.40 | $25.56 | 176520 |
| 2022-02-18 | -14.05 | $25.54 | 164123 |
| 2022-02-17 | -16.01 | $25.48 | 184100 |
| 2022-02-16 | -20.26 | $25.35 | 112028 |
| 2022-02-15 | -25.71 | $25.28 | 181907 |
| 2022-02-14 | -59.36 | $24.43 | 166500 |
| 2022-02-11 | -72.12 | $24.07 | 341600 |
| 2022-02-10 | -62.26 | $24.48 | 273202 |
| 2022-02-09 | -56.01 | $24.74 | 224739 |
| 2022-02-08 | -65.63 | $24.34 | 212523 |
| 2022-02-07 | -71.15 | $24.11 | 189700 |
| 2022-02-04 | -52.37 | $25.12 | 228000 |
| 2022-02-03 | -72.23 | $24.29 | 270300 |
| 2022-02-02 | -76.64 | $24.16 | 272200 |
| 2022-02-01 | -77.94 | $24.09 | 193000 |
| 2022-01-31 | -77.01 | $24.14 | 207200 |
| 2022-01-28 | -86.73 | $23.62 | 156511 |
| 2022-01-27 | -96.10 | $23.33 | 217110 |
| 2022-01-26 | -92.55 | $24.16 | 185348 |
| 2022-01-25 | -86.91 | $24.41 | 173509 |
| 2022-01-24 | -80.65 | $24.80 | 217529 |
| 2022-01-21 | -93.37 | $24.88 | 158537 |
| 2022-01-20 | -96.79 | $24.94 | 132900 |
| 2022-01-19 | -77.78 | $25.46 | 196400 |
| 2022-01-18 | -51.43 | $25.93 | 109900 |
| 2022-01-14 | -28.04 | $26.99 | 121000 |
| 2022-01-13 | -40.84 | $26.41 | 112100 |
| 2022-01-12 | -52.10 | $25.90 | 157800 |
| 2022-01-11 | -41.94 | $26.36 | 137600 |
| 2022-01-10 | -35.10 | $26.67 | 91835 |
| 2022-01-07 | -28.92 | $26.95 | 89622 |
| 2022-01-06 | -17.44 | $27.47 | 115300 |
| 2022-01-05 | -17.00 | $27.49 | 114535 |
| 2022-01-04 | -4.84 | $27.86 | 183000 |
| 2022-01-03 | -10.55 | $27.46 | 114837 |
| 2021-12-31 | -12.69 | $27.10 | 122400 |
| 2021-12-30 | -13.21 | $27.08 | 141900 |
| 2021-12-29 | -6.22 | $27.35 | 155400 |
| 2021-12-28 | -8.17 | $27.08 | 165106 |
| 2021-12-27 | -1.42 | $26.99 | 92400 |
| 2021-12-23 | -10.40 | $26.43 | 141808 |
| 2021-12-22 | -6.69 | $26.02 | 152714 |
| 2021-12-21 | -18.31 | $25.62 | 296700 |
| 2021-12-20 | -57.62 | $24.45 | 250300 |
| 2021-12-17 | -56.85 | $24.48 | 684024 |
| 2021-12-16 | -48.06 | $24.82 | 249405 |
| 2021-12-15 | -44.19 | $24.97 | 183400 |
| 2021-12-14 | -49.10 | $24.78 | 170741 |
| 2021-12-13 | -46.77 | $24.87 | 145824 |
| 2021-12-10 | -39.79 | $25.14 | 156000 |
| 2021-12-09 | -30.49 | $25.50 | 97000 |
| 2021-12-08 | -23.26 | $25.78 | 85500 |
| 2021-12-07 | -19.12 | $25.94 | 183500 |
| 2021-12-06 | -27.65 | $25.61 | 164419 |
| 2021-12-03 | -46.39 | $24.89 | 151834 |
| 2021-12-02 | -42.27 | $25.05 | 148600 |
| 2021-12-01 | -65.98 | $24.13 | 258400 |
| 2021-11-30 | -80.15 | $23.58 | 295847 |
| 2021-11-29 | -81.32 | $23.86 | 176027 |
| 2021-11-26 | -65.72 | $24.14 | 115506 |
| 2021-11-24 | -16.44 | $25.96 | 167700 |
| 2021-11-23 | -14.64 | $26.04 | 222005 |
| 2021-11-22 | -17.57 | $25.91 | 176648 |
| 2021-11-19 | -14.86 | $26.03 | 231742 |
| 2021-11-18 | -14.19 | $26.06 | 178548 |
| 2021-11-17 | -14.64 | $26.04 | 168543 |
| 2021-11-16 | -13.06 | $26.11 | 109441 |
| 2021-11-15 | -13.74 | $26.08 | 195503 |
| 2021-11-12 | -10.59 | $26.22 | 109600 |
| 2021-11-11 | -19.53 | $26.04 | 125900 |
| 2021-11-10 | -17.20 | $26.15 | 185600 |
| 2021-11-09 | -18.90 | $26.07 | 135000 |
| 2021-11-08 | -19.53 | $26.04 | 138035 |
| 2021-11-05 | -17.30 | $26.17 | 207316 |
| 2021-11-04 | -33.47 | $25.51 | 187500 |
| 2021-11-03 | -43.44 | $25.14 | 143300 |
| 2021-11-02 | -61.84 | $24.20 | 199040 |
| 2021-11-01 | -65.82 | $24.00 | 224700 |
| 2021-10-29 | -79.30 | $23.31 | 300200 |
| 2021-10-28 | -82.20 | $23.19 | 422444 |
| 2021-10-27 | -99.18 | $25.11 | 101709 |
| 2021-10-26 | -80.08 | $25.64 | 115010 |
| 2021-10-25 | -74.63 | $25.86 | 109432 |
| 2021-10-22 | -95.83 | $25.30 | 83446 |
| 2021-10-21 | -78.85 | $25.83 | 82900 |
| 2021-10-20 | -83.97 | $25.67 | 92629 |
| 2021-10-19 | -87.82 | $25.55 | 109300 |
| 2021-10-18 | -98.21 | $25.55 | 85100 |
| 2021-10-15 | -85.23 | $26.04 | 110600 |
| 2021-10-14 | -71.97 | $26.39 | 108800 |
| 2021-10-13 | -89.39 | $25.93 | 89700 |
| 2021-10-12 | -91.10 | $26.14 | 80900 |
| 2021-10-11 | -71.61 | $26.60 | 86100 |
| 2021-10-08 | -58.05 | $26.92 | 69524 |
| 2021-10-07 | -52.12 | $27.06 | 132600 |
| 2021-10-06 | -63.14 | $26.80 | 131417 |
| 2021-10-05 | -50.00 | $27.11 | 227101 |
| 2021-10-04 | -52.12 | $27.06 | 147500 |
| 2021-10-01 | -42.37 | $27.29 | 164200 |
| 2021-09-30 | -66.95 | $26.71 | 112544 |
| 2021-09-29 | -49.58 | $27.12 | 86400 |
| 2021-09-28 | -28.81 | $27.61 | 112400 |
| 2021-09-27 | -13.98 | $27.96 | 97700 |
| 2021-09-24 | -21.68 | $27.70 | 96749 |
| 2021-09-23 | -27.04 | $27.56 | 127700 |
| 2021-09-22 | -51.50 | $26.99 | 151100 |
| 2021-09-21 | -75.11 | $26.44 | 108700 |
| 2021-09-20 | -60.98 | $26.58 | 226146 |
| 2021-09-17 | -37.29 | $27.06 | 707400 |
| 2021-09-16 | -28.66 | $27.23 | 190317 |
| 2021-09-15 | -27.46 | $27.27 | 245423 |
| 2021-09-14 | -28.06 | $27.25 | 293646 |
| 2021-09-13 | -2.69 | $28.10 | 225600 |
| 2021-09-10 | -10.93 | $27.61 | 201100 |
| 2021-09-09 | -13.51 | $27.40 | 220300 |
| 2021-09-08 | -15.20 | $27.35 | 222800 |
| 2021-09-07 | -0.34 | $27.79 | 187611 |
| 2021-09-03 | -4.31 | $27.28 | 182429 |
| 2021-09-02 | -11.51 | $27.07 | 136200 |
| 2021-09-01 | -15.08 | $26.98 | 132111 |
| 2021-08-31 | -13.10 | $27.03 | 344831 |
| 2021-08-30 | -1.75 | $27.08 | 114800 |
| 2021-08-27 | -7.11 | $26.93 | 237435 |
| 2021-08-26 | -49.29 | $25.91 | 112938 |
| 2021-08-25 | -65.36 | $25.99 | 106000 |
| 2021-08-24 | -55.87 | $26.16 | 89911 |
| 2021-08-23 | -62.53 | $25.84 | 129840 |
| 2021-08-20 | -65.23 | $25.74 | 256601 |
| 2021-08-19 | -80.86 | $25.16 | 181200 |
| 2021-08-18 | -74.66 | $25.39 | 144712 |
| 2021-08-17 | -73.05 | $25.45 | 107300 |
| 2021-08-16 | -61.99 | $25.86 | 112500 |
| 2021-08-13 | -61.19 | $25.89 | 115900 |
| 2021-08-12 | -58.49 | $25.99 | 167300 |
| 2021-08-11 | -52.56 | $26.21 | 89735 |
| 2021-08-10 | -51.75 | $26.24 | 151443 |
| 2021-08-09 | -48.25 | $26.37 | 150900 |
| 2021-08-06 | -45.01 | $26.49 | 160028 |
| 2021-08-05 | -55.80 | $26.09 | 91200 |
| 2021-08-04 | -59.30 | $25.96 | 158900 |
| 2021-08-03 | -49.06 | $26.34 | 274818 |
| 2021-08-02 | -52.56 | $26.21 | 184306 |
| 2021-07-30 | -55.38 | $26.40 | 128400 |
| 2021-07-29 | -50.11 | $26.63 | 339000 |
| 2021-07-28 | -81.92 | $25.24 | 141700 |
| 2021-07-27 | -92.74 | $24.77 | 102700 |
| 2021-07-26 | -91.12 | $25.14 | 119100 |
| 2021-07-23 | -95.92 | $24.93 | 100200 |
| 2021-07-22 | -99.31 | $24.83 | 85100 |
| 2021-07-21 | -76.73 | $25.83 | 118801 |
| 2021-07-20 | -86.41 | $25.41 | 259200 |
| 2021-07-19 | -95.24 | $25.03 | 209345 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
18.63
2026-07-15
Close Price
$81.69
Vol: 847700
Average Directional Index - Detailed Analysis
Minimum
5.84
Average
18.88
Maximum
46.65
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-15 | 18.63 | $81.69 | 847700 |
| 2026-07-14 | 18.69 | $82.76 | 482011 |
| 2026-07-13 | 18.89 | $81.77 | 456939 |
| 2026-07-10 | 19.13 | $85.06 | 216200 |
| 2026-07-09 | 19.58 | $85.26 | 359936 |
| 2026-07-08 | 20.05 | $81.80 | 499100 |
| 2026-07-07 | 19.96 | $81.01 | 652027 |
| 2026-07-06 | 19.86 | $85.57 | 421781 |
| 2026-07-02 | 20.49 | $86.13 | 535772 |
| 2026-07-01 | 21.16 | $95.01 | 415930 |
| 2026-06-30 | 21.48 | $98.67 | 702523 |
| 2026-06-29 | 21.57 | $95.16 | 611100 |
| 2026-06-26 | 22.26 | $92.05 | 1.8M |
| 2026-06-25 | 22.84 | $97.19 | 458357 |
| 2026-06-24 | 22.81 | $91.88 | 564847 |
| 2026-06-23 | 23.61 | $90.89 | 484156 |
| 2026-06-22 | 24.61 | $93.66 | 500342 |
| 2026-06-18 | 24.90 | $92.17 | 1.5M |
| 2026-06-17 | 25.20 | $91.05 | 583224 |
| 2026-06-16 | 25.92 | $89.16 | 368000 |
| 2026-06-15 | 26.64 | $91.31 | 373172 |
| 2026-06-12 | 27.16 | $89.93 | 380528 |
| 2026-06-11 | 27.89 | $88.99 | 590027 |
| 2026-06-10 | 29.00 | $82.86 | 502000 |
| 2026-06-09 | 30.25 | $86.72 | 582340 |
| 2026-06-08 | 31.57 | $86.13 | 284736 |
| 2026-06-05 | 32.28 | $83.92 | 279500 |
| 2026-06-04 | 33.04 | $88.53 | 259401 |
| 2026-06-03 | 33.49 | $88.24 | 404012 |
| 2026-06-02 | 33.47 | $88.14 | 359966 |
| 2026-06-01 | 33.47 | $85.03 | 406800 |
| 2026-05-29 | 33.90 | $84.46 | 418914 |
| 2026-05-28 | 34.17 | $84.55 | 442525 |
| 2026-05-27 | 34.45 | $86.02 | 342700 |
| 2026-05-26 | 34.58 | $89.01 | 634500 |
| 2026-05-22 | 34.52 | $85.12 | 328077 |
| 2026-05-21 | 34.89 | $82.44 | 469859 |
| 2026-05-20 | 35.54 | $83.45 | 364424 |
| 2026-05-19 | 36.02 | $81.31 | 287769 |
| 2026-05-18 | 36.82 | $82.79 | 421646 |
| 2026-05-15 | 37.03 | $84.94 | 393057 |
| 2026-05-14 | 37.29 | $87.03 | 336000 |
| 2026-05-13 | 36.69 | $86.07 | 538231 |
| 2026-05-12 | 36.17 | $83.38 | 492400 |
| 2026-05-11 | 35.73 | $86.51 | 290956 |
| 2026-05-08 | 34.63 | $85.51 | 245346 |
| 2026-05-07 | 33.54 | $83.78 | 498870 |
| 2026-05-06 | 32.40 | $86.60 | 418454 |
| 2026-05-05 | 30.84 | $84.56 | 492721 |
| 2026-05-04 | 29.28 | $82.97 | 954648 |
| 2026-05-01 | 27.75 | $84.50 | 889200 |
| 2026-04-30 | 26.15 | $82.05 | 1.0M |
| 2026-04-29 | 24.63 | $72.40 | 1.1M |
| 2026-04-28 | 24.02 | $68.81 | 637945 |
| 2026-04-27 | 23.88 | $69.26 | 387300 |
| 2026-04-24 | 23.11 | $69.52 | 339900 |
| 2026-04-23 | 22.41 | $67.60 | 278438 |
| 2026-04-22 | 22.00 | $65.88 | 210834 |
| 2026-04-21 | 21.73 | $66.17 | 349300 |
| 2026-04-20 | 21.23 | $65.73 | 298400 |
| 2026-04-17 | 20.80 | $65.05 | 289600 |
| 2026-04-16 | 20.43 | $63.30 | 450100 |
| 2026-04-15 | 20.47 | $62.30 | 225734 |
| 2026-04-14 | 20.42 | $63.82 | 224815 |
| 2026-04-13 | 19.72 | $64.88 | 273867 |
| 2026-04-10 | 19.06 | $63.00 | 230835 |
| 2026-04-09 | 18.65 | $62.19 | 468721 |
| 2026-04-08 | 18.27 | $60.51 | 328153 |
| 2026-04-07 | 18.18 | $57.03 | 346639 |
| 2026-04-06 | 19.09 | $55.85 | 186135 |
| 2026-04-02 | 20.04 | $56.57 | 234747 |
| 2026-04-01 | 20.86 | $57.29 | 253427 |
| 2026-03-31 | 21.52 | $56.06 | 371000 |
| 2026-03-30 | 22.59 | $53.53 | 256530 |
| 2026-03-27 | 23.75 | $55.61 | 241414 |
| 2026-03-26 | 24.53 | $56.25 | 338200 |
| 2026-03-25 | 25.06 | $59.03 | 373543 |
| 2026-03-24 | 24.72 | $59.50 | 518691 |
| 2026-03-23 | 24.42 | $57.04 | 384600 |
| 2026-03-20 | 24.65 | $54.03 | 1.5M |
| 2026-03-19 | 25.30 | $56.05 | 345917 |
| 2026-03-18 | 25.99 | $54.42 | 403200 |
| 2026-03-17 | 27.17 | $54.38 | 229225 |
| 2026-03-16 | 28.41 | $54.17 | 802500 |
| 2026-03-13 | 29.69 | $53.22 | 299329 |
| 2026-03-12 | 31.24 | $53.77 | 337403 |
| 2026-03-11 | 32.87 | $54.80 | 333800 |
| 2026-03-10 | 34.49 | $54.29 | 410943 |
| 2026-03-09 | 36.00 | $53.94 | 353149 |
| 2026-03-06 | 37.70 | $52.89 | 403800 |
| 2026-03-05 | 39.34 | $55.03 | 243700 |
| 2026-03-04 | 40.54 | $57.34 | 246900 |
| 2026-03-03 | 41.14 | $56.10 | 281507 |
| 2026-03-02 | 42.00 | $58.30 | 319646 |
| 2026-02-27 | 42.18 | $57.81 | 490900 |
| 2026-02-26 | 42.14 | $59.18 | 283044 |
| 2026-02-25 | 42.09 | $60.36 | 255936 |
| 2026-02-24 | 41.17 | $59.59 | 406600 |
| 2026-02-23 | 40.21 | $57.80 | 252423 |
| 2026-02-20 | 39.58 | $58.38 | 304500 |
| 2026-02-19 | 38.83 | $57.33 | 296600 |
| 2026-02-18 | 38.30 | $57.33 | 238603 |
| 2026-02-17 | 37.38 | $58.06 | 173541 |
| 2026-02-13 | 35.99 | $59.23 | 296500 |
| 2026-02-12 | 34.51 | $58.40 | 310541 |
| 2026-02-11 | 32.95 | $58.93 | 322642 |
| 2026-02-10 | 31.31 | $58.27 | 303800 |
| 2026-02-09 | 29.66 | $58.81 | 443120 |
| 2026-02-06 | 27.94 | $58.30 | 295230 |
| 2026-02-05 | 26.15 | $56.01 | 261633 |
| 2026-02-04 | 24.50 | $55.98 | 649400 |
| 2026-02-03 | 22.77 | $56.02 | 562000 |
| 2026-02-02 | 21.39 | $53.88 | 311500 |
| 2026-01-30 | 20.28 | $52.14 | 425600 |
| 2026-01-29 | 19.41 | $51.82 | 251949 |
| 2026-01-28 | 18.73 | $49.78 | 369949 |
| 2026-01-27 | 18.47 | $49.00 | 149245 |
| 2026-01-26 | 18.33 | $49.28 | 195122 |
| 2026-01-23 | 18.25 | $49.24 | 195800 |
| 2026-01-22 | 18.16 | $51.04 | 293500 |
| 2026-01-21 | 16.92 | $51.56 | 255200 |
| 2026-01-20 | 15.75 | $49.54 | 226900 |
| 2026-01-16 | 14.94 | $49.49 | 235800 |
| 2026-01-15 | 14.23 | $49.53 | 209400 |
| 2026-01-14 | 13.39 | $48.03 | 162216 |
| 2026-01-13 | 12.88 | $47.63 | 209600 |
| 2026-01-12 | 12.62 | $45.98 | 222621 |
| 2026-01-09 | 12.99 | $45.05 | 161310 |
| 2026-01-08 | 13.62 | $44.48 | 179044 |
| 2026-01-07 | 13.88 | $44.60 | 181602 |
| 2026-01-06 | 14.47 | $45.33 | 165517 |
| 2026-01-05 | 15.09 | $44.25 | 222047 |
| 2026-01-02 | 15.71 | $43.90 | 199119 |
| 2025-12-31 | 16.16 | $42.76 | 211600 |
| 2025-12-30 | 16.45 | $43.64 | 174245 |
| 2025-12-29 | 17.17 | $44.46 | 161732 |
| 2025-12-26 | 17.95 | $44.77 | 143817 |
| 2025-12-24 | 18.49 | $44.88 | 193941 |
| 2025-12-23 | 19.09 | $44.68 | 214125 |
| 2025-12-22 | 19.86 | $44.60 | 422823 |
| 2025-12-19 | 20.67 | $44.52 | 1.5M |
| 2025-12-18 | 21.69 | $43.94 | 414400 |
| 2025-12-17 | 22.78 | $44.18 | 405066 |
| 2025-12-16 | 23.88 | $45.60 | 525225 |
| 2025-12-15 | 24.32 | $47.20 | 353223 |
| 2025-12-12 | 23.95 | $47.66 | 294000 |
| 2025-12-11 | 23.34 | $49.16 | 327000 |
| 2025-12-10 | 22.24 | $49.17 | 259200 |
| 2025-12-09 | 21.08 | $47.38 | 190435 |
| 2025-12-08 | 20.39 | $47.13 | 297946 |
| 2025-12-05 | 19.51 | $46.96 | 236400 |
| 2025-12-04 | 18.86 | $46.80 | 186936 |
| 2025-12-03 | 18.17 | $46.52 | 183727 |
| 2025-12-02 | 17.66 | $45.66 | 187700 |
| 2025-12-01 | 17.42 | $44.98 | 337300 |
| 2025-11-28 | 17.35 | $44.93 | 134200 |
| 2025-11-26 | 17.20 | $44.91 | 408700 |
| 2025-11-25 | 17.04 | $44.71 | 310502 |
| 2025-11-24 | 17.15 | $44.13 | 322000 |
| 2025-11-21 | 17.60 | $42.66 | 344300 |
| 2025-11-20 | 18.46 | $42.15 | 401200 |
| 2025-11-19 | 19.26 | $42.92 | 169227 |
| 2025-11-18 | 19.87 | $42.50 | 207803 |
| 2025-11-17 | 20.86 | $42.60 | 215544 |
| 2025-11-14 | 21.78 | $43.35 | 246013 |
| 2025-11-13 | 22.75 | $43.20 | 413630 |
| 2025-11-12 | 23.47 | $45.24 | 304600 |
| 2025-11-11 | 23.03 | $45.05 | 250328 |
| 2025-11-10 | 22.80 | $45.03 | 255100 |
| 2025-11-07 | 22.55 | $44.12 | 269141 |
| 2025-11-06 | 22.15 | $45.37 | 544400 |
| 2025-11-05 | 20.82 | $46.70 | 445600 |
| 2025-11-04 | 19.42 | $43.00 | 336100 |
| 2025-11-03 | 18.87 | $44.00 | 442243 |
| 2025-10-31 | 18.26 | $43.82 | 343804 |
| 2025-10-30 | 17.78 | $43.55 | 457600 |
| 2025-10-29 | 16.97 | $43.78 | 443836 |
| 2025-10-28 | 16.11 | $42.72 | 197100 |
| 2025-10-27 | 15.86 | $42.29 | 209600 |
| 2025-10-24 | 15.27 | $42.44 | 111300 |
| 2025-10-23 | 14.59 | $42.65 | 225817 |
| 2025-10-22 | 13.92 | $42.11 | 298123 |
| 2025-10-21 | 13.24 | $42.39 | 289500 |
| 2025-10-20 | 12.48 | $42.77 | 225500 |
| 2025-10-17 | 11.63 | $41.92 | 422778 |
| 2025-10-16 | 10.91 | $41.35 | 348772 |
| 2025-10-15 | 10.50 | $40.00 | 277900 |
| 2025-10-14 | 10.72 | $37.77 | 154700 |
| 2025-10-13 | 10.44 | $37.02 | 165431 |
| 2025-10-10 | 9.65 | $35.97 | 174326 |
| 2025-10-09 | 8.81 | $37.55 | 164352 |
| 2025-10-08 | 8.55 | $38.12 | 132329 |
| 2025-10-07 | 8.31 | $37.36 | 149910 |
| 2025-10-06 | 8.05 | $38.59 | 175000 |
| 2025-10-03 | 8.35 | $38.14 | 191819 |
| 2025-10-02 | 8.67 | $38.56 | 172400 |
| 2025-10-01 | 8.57 | $38.20 | 198500 |
| 2025-09-30 | 8.29 | $38.55 | 182022 |
| 2025-09-29 | 8.00 | $38.04 | 219434 |
| 2025-09-26 | 7.70 | $38.64 | 167400 |
| 2025-09-25 | 7.58 | $38.41 | 223700 |
| 2025-09-24 | 7.48 | $39.58 | 150500 |
| 2025-09-23 | 7.72 | $40.05 | 265218 |
| 2025-09-22 | 7.67 | $40.26 | 224835 |
| 2025-09-19 | 8.02 | $40.13 | 2.0M |
| 2025-09-18 | 8.39 | $40.79 | 266700 |
| 2025-09-17 | 8.82 | $39.29 | 262900 |
| 2025-09-16 | 8.92 | $39.69 | 236200 |
| 2025-09-15 | 8.85 | $39.68 | 265630 |
| 2025-09-12 | 8.78 | $39.19 | 172416 |
| 2025-09-11 | 8.80 | $40.11 | 196300 |
| 2025-09-10 | 9.02 | $39.92 | 173300 |
| 2025-09-09 | 9.06 | $39.02 | 183322 |
| 2025-09-08 | 9.11 | $40.08 | 237400 |
| 2025-09-05 | 9.59 | $40.38 | 164242 |
| 2025-09-04 | 10.04 | $40.25 | 206300 |
| 2025-09-03 | 10.09 | $39.16 | 207226 |
| 2025-09-02 | 9.95 | $40.16 | 225500 |
| 2025-08-29 | 10.08 | $40.59 | 158800 |
| 2025-08-28 | 10.54 | $41.46 | 180900 |
| 2025-08-27 | 10.83 | $41.17 | 153930 |
| 2025-08-26 | 11.27 | $40.95 | 257700 |
| 2025-08-25 | 11.67 | $40.88 | 249114 |
| 2025-08-22 | 12.26 | $40.68 | 203142 |
| 2025-08-21 | 12.80 | $38.40 | 195336 |
| 2025-08-20 | 12.28 | $38.24 | 151203 |
| 2025-08-19 | 11.85 | $39.01 | 248113 |
| 2025-08-18 | 11.61 | $39.63 | 227000 |
| 2025-08-15 | 11.50 | $39.04 | 204100 |
| 2025-08-14 | 11.38 | $39.89 | 294620 |
| 2025-08-13 | 11.59 | $40.56 | 512000 |
| 2025-08-12 | 11.83 | $39.68 | 315400 |
| 2025-08-11 | 11.73 | $37.90 | 334200 |
| 2025-08-08 | 10.99 | $38.42 | 301900 |
| 2025-08-07 | 10.49 | $38.32 | 343000 |
| 2025-08-06 | 9.95 | $38.65 | 375047 |
| 2025-08-05 | 9.57 | $39.11 | 334013 |
| 2025-08-04 | 9.29 | $39.60 | 316214 |
| 2025-08-01 | 8.81 | $37.71 | 415400 |
| 2025-07-31 | 7.68 | $38.50 | 816240 |
| 2025-07-30 | 6.50 | $39.26 | 270000 |
| 2025-07-29 | 6.65 | $40.19 | 243200 |
| 2025-07-28 | 6.30 | $39.13 | 184100 |
| 2025-07-25 | 6.58 | $38.91 | 157000 |
| 2025-07-24 | 6.79 | $38.57 | 272020 |
| 2025-07-23 | 7.00 | $40.44 | 179362 |
| 2025-07-22 | 6.96 | $39.59 | 211459 |
| 2025-07-21 | 7.28 | $39.84 | 180300 |
| 2025-07-18 | 7.45 | $39.41 | 179546 |
| 2025-07-17 | 7.63 | $39.88 | 267600 |
| 2025-07-16 | 7.82 | $39.18 | 216000 |
| 2025-07-15 | 7.86 | $38.86 | 213400 |
| 2025-07-14 | 8.10 | $39.57 | 144649 |
| 2025-07-11 | 8.45 | $39.77 | 176000 |
| 2025-07-10 | 8.57 | $40.36 | 157819 |
| 2025-07-09 | 8.50 | $40.15 | 108100 |
| 2025-07-08 | 8.62 | $39.96 | 201227 |
| 2025-07-07 | 8.65 | $39.62 | 180100 |
| 2025-07-03 | 8.70 | $40.32 | 161400 |
| 2025-07-02 | 8.26 | $40.02 | 220800 |
| 2025-07-01 | 8.04 | $38.77 | 263667 |
| 2025-06-30 | 8.18 | $38.83 | 292422 |
| 2025-06-27 | 7.90 | $39.28 | 377800 |
| 2025-06-26 | 7.55 | $39.36 | 196613 |
| 2025-06-25 | 7.34 | $38.63 | 332937 |
| 2025-06-24 | 7.11 | $38.63 | 264500 |
| 2025-06-23 | 7.18 | $37.63 | 310000 |
| 2025-06-20 | 7.24 | $37.13 | 1.1M |
| 2025-06-18 | 7.52 | $37.71 | 288906 |
| 2025-06-17 | 7.67 | $38.03 | 229548 |
| 2025-06-16 | 7.72 | $38.16 | 204200 |
| 2025-06-13 | 7.99 | $37.33 | 316815 |
| 2025-06-12 | 8.34 | $38.16 | 178938 |
| 2025-06-11 | 8.52 | $38.27 | 205900 |
| 2025-06-10 | 8.40 | $38.36 | 196800 |
| 2025-06-09 | 8.25 | $38.26 | 246700 |
| 2025-06-06 | 8.20 | $37.83 | 127138 |
| 2025-06-05 | 8.34 | $37.42 | 233408 |
| 2025-06-04 | 8.63 | $37.13 | 180903 |
| 2025-06-03 | 8.83 | $37.56 | 215608 |
| 2025-06-02 | 9.07 | $36.45 | 184900 |
| 2025-05-30 | 9.24 | $36.52 | 236416 |
| 2025-05-29 | 9.42 | $36.58 | 186536 |
| 2025-05-28 | 9.85 | $36.47 | 162500 |
| 2025-05-27 | 10.35 | $36.91 | 236494 |
| 2025-05-23 | 10.87 | $35.83 | 177300 |
| 2025-05-22 | 10.95 | $36.27 | 173249 |
| 2025-05-21 | 11.49 | $36.39 | 189300 |
| 2025-05-20 | 12.08 | $37.12 | 193200 |
| 2025-05-19 | 12.57 | $37.02 | 264917 |
| 2025-05-16 | 13.08 | $37.47 | 202311 |
| 2025-05-15 | 13.51 | $37.14 | 272142 |
| 2025-05-14 | 14.04 | $37.30 | 266343 |
| 2025-05-13 | 14.56 | $37.16 | 185325 |
| 2025-05-12 | 15.23 | $36.54 | 294300 |
| 2025-05-09 | 15.98 | $34.99 | 276821 |
| 2025-05-08 | 16.17 | $34.81 | 291642 |
| 2025-05-07 | 16.37 | $34.66 | 248117 |
| 2025-05-06 | 16.31 | $34.43 | 273200 |
| 2025-05-05 | 16.06 | $34.70 | 446344 |
| 2025-05-02 | 15.90 | $34.86 | 363921 |
| 2025-05-01 | 15.76 | $33.67 | 476018 |
| 2025-04-30 | 15.14 | $32.53 | 875900 |
| 2025-04-29 | 14.49 | $38.27 | 282931 |
| 2025-04-28 | 15.14 | $38.11 | 284700 |
| 2025-04-25 | 15.81 | $38.23 | 210305 |
| 2025-04-24 | 16.56 | $37.69 | 267700 |
| 2025-04-23 | 17.34 | $36.76 | 358700 |
| 2025-04-22 | 18.16 | $35.65 | 254506 |
| 2025-04-21 | 18.25 | $34.76 | 218500 |
| 2025-04-17 | 18.21 | $35.86 | 321507 |
| 2025-04-16 | 18.45 | $35.43 | 348316 |
| 2025-04-15 | 18.59 | $35.86 | 261200 |
| 2025-04-14 | 18.94 | $35.66 | 256000 |
| 2025-04-11 | 19.31 | $35.23 | 246900 |
| 2025-04-10 | 19.50 | $34.91 | 306600 |
| 2025-04-09 | 19.70 | $36.41 | 518714 |
| 2025-04-08 | 19.92 | $32.94 | 491100 |
| 2025-04-07 | 19.25 | $33.38 | 651833 |
| 2025-04-04 | 18.55 | $32.66 | 453900 |
| 2025-04-03 | 16.88 | $33.79 | 449300 |
| 2025-04-02 | 15.66 | $38.38 | 239600 |
| 2025-04-01 | 15.33 | $37.87 | 322900 |
| 2025-03-31 | 15.11 | $38.03 | 299645 |
| 2025-03-28 | 14.96 | $38.85 | 355330 |
| 2025-03-27 | 15.02 | $39.72 | 298545 |
| 2025-03-26 | 15.46 | $39.84 | 244827 |
| 2025-03-25 | 16.07 | $40.63 | 318414 |
| 2025-03-24 | 16.84 | $41.31 | 504921 |
| 2025-03-21 | 17.38 | $40.10 | 4.4M |
| 2025-03-20 | 18.28 | $40.98 | 361600 |
| 2025-03-19 | 18.95 | $41.11 | 324900 |
| 2025-03-18 | 19.82 | $40.00 | 451900 |
| 2025-03-17 | 20.69 | $40.69 | 788808 |
| 2025-03-14 | 21.69 | $39.30 | 355234 |
| 2025-03-13 | 21.89 | $38.21 | 296500 |
| 2025-03-12 | 21.81 | $38.59 | 347738 |
| 2025-03-11 | 22.00 | $39.09 | 748900 |
| 2025-03-10 | 22.19 | $38.18 | 402108 |
| 2025-03-07 | 21.39 | $38.21 | 266700 |
| 2025-03-06 | 20.54 | $38.37 | 379100 |
| 2025-03-05 | 19.90 | $39.16 | 639846 |
| 2025-03-04 | 19.28 | $38.26 | 626209 |
| 2025-03-03 | 18.01 | $37.74 | 402717 |
| 2025-02-28 | 16.79 | $39.96 | 842704 |
| 2025-02-27 | 16.14 | $39.60 | 502900 |
| 2025-02-26 | 15.49 | $40.39 | 288709 |
| 2025-02-25 | 15.02 | $40.00 | 351623 |
| 2025-02-24 | 14.53 | $40.32 | 238540 |
| 2025-02-21 | 14.19 | $41.13 | 289000 |
| 2025-02-20 | 14.01 | $42.21 | 224105 |
| 2025-02-19 | 14.12 | $42.61 | 315100 |
| 2025-02-18 | 14.39 | $42.08 | 238900 |
| 2025-02-14 | 14.34 | $41.60 | 142100 |
| 2025-02-13 | 14.10 | $41.74 | 177900 |
| 2025-02-12 | 13.86 | $41.60 | 278004 |
| 2025-02-11 | 13.51 | $42.15 | 236741 |
| 2025-02-10 | 13.38 | $41.92 | 292900 |
| 2025-02-07 | 13.27 | $41.72 | 217748 |
| 2025-02-06 | 13.15 | $42.04 | 214901 |
| 2025-02-05 | 13.28 | $42.20 | 259700 |
| 2025-02-04 | 13.47 | $41.90 | 268000 |
| 2025-02-03 | 13.43 | $41.14 | 271920 |
| 2025-01-31 | 13.39 | $42.66 | 523400 |
| 2025-01-30 | 13.74 | $42.51 | 621030 |
| 2025-01-29 | 14.22 | $43.64 | 294013 |
| 2025-01-28 | 13.79 | $43.90 | 302549 |
| 2025-01-27 | 13.34 | $43.36 | 317600 |
| 2025-01-24 | 12.95 | $46.91 | 215700 |
| 2025-01-23 | 13.46 | $47.14 | 251125 |
| 2025-01-22 | 13.86 | $48.86 | 236200 |
| 2025-01-21 | 13.50 | $48.97 | 198200 |
| 2025-01-17 | 13.45 | $48.08 | 200500 |
| 2025-01-16 | 13.91 | $47.71 | 233815 |
| 2025-01-15 | 14.50 | $47.84 | 167300 |
| 2025-01-14 | 15.12 | $47.00 | 171500 |
| 2025-01-13 | 15.80 | $45.63 | 194500 |
| 2025-01-10 | 15.59 | $45.38 | 225600 |
| 2025-01-08 | 15.07 | $46.13 | 152400 |
| 2025-01-07 | 14.72 | $46.19 | 201443 |
| 2025-01-06 | 14.42 | $46.32 | 205042 |
| 2025-01-03 | 14.47 | $46.18 | 151400 |
| 2025-01-02 | 14.06 | $45.32 | 125521 |
| 2024-12-31 | 13.64 | $45.40 | 134545 |
| 2024-12-30 | 12.88 | $45.66 | 137500 |
| 2024-12-27 | 12.08 | $46.06 | 107118 |
| 2024-12-26 | 11.55 | $47.18 | 142200 |
| 2024-12-24 | 11.28 | $46.85 | 90127 |
| 2024-12-23 | 10.92 | $46.34 | 306239 |
| 2024-12-20 | 10.31 | $45.21 | 1.6M |
| 2024-12-19 | 9.66 | $45.93 | 211500 |
| 2024-12-18 | 9.25 | $45.97 | 284200 |
| 2024-12-17 | 8.81 | $47.51 | 226004 |
| 2024-12-16 | 9.02 | $48.61 | 184111 |
| 2024-12-13 | 9.30 | $48.33 | 234057 |
| 2024-12-12 | 9.59 | $48.57 | 201604 |
| 2024-12-11 | 9.82 | $48.65 | 291533 |
| 2024-12-10 | 10.08 | $47.47 | 178448 |
| 2024-12-09 | 10.58 | $47.59 | 142900 |
| 2024-12-06 | 10.96 | $47.62 | 239100 |
| 2024-12-05 | 11.35 | $48.40 | 219000 |
| 2024-12-04 | 11.43 | $48.79 | 175100 |
| 2024-12-03 | 11.38 | $48.95 | 223844 |
| 2024-12-02 | 11.15 | $49.48 | 243600 |
| 2024-11-29 | 10.92 | $48.49 | 97217 |
| 2024-11-27 | 11.09 | $48.05 | 134000 |
| 2024-11-26 | 11.27 | $48.28 | 202243 |
| 2024-11-25 | 11.27 | $48.47 | 431600 |
| 2024-11-22 | 11.19 | $48.17 | 217600 |
| 2024-11-21 | 11.50 | $47.65 | 275900 |
| 2024-11-20 | 11.91 | $47.04 | 239349 |
| 2024-11-19 | 12.48 | $47.32 | 138200 |
| 2024-11-18 | 13.13 | $46.85 | 210711 |
| 2024-11-15 | 13.65 | $47.06 | 203900 |
| 2024-11-14 | 14.20 | $47.87 | 230018 |
| 2024-11-13 | 14.52 | $48.46 | 191621 |
| 2024-11-12 | 14.56 | $49.85 | 228498 |
| 2024-11-11 | 14.08 | $51.27 | 171100 |
| 2024-11-08 | 13.01 | $51.83 | 349939 |
| 2024-11-07 | 12.02 | $51.42 | 382500 |
| 2024-11-06 | 10.87 | $51.41 | 433200 |
| 2024-11-05 | 9.74 | $46.53 | 405913 |
| 2024-11-04 | 10.10 | $45.16 | 253500 |
| 2024-11-01 | 10.25 | $45.92 | 346700 |
| 2024-10-31 | 10.43 | $43.30 | 380144 |
| 2024-10-30 | 10.71 | $45.42 | 258300 |
| 2024-10-29 | 10.51 | $45.25 | 159200 |
| 2024-10-28 | 10.70 | $45.17 | 181704 |
| 2024-10-25 | 10.57 | $44.51 | 268800 |
| 2024-10-24 | 10.55 | $44.26 | 202533 |
| 2024-10-23 | 10.84 | $42.95 | 148539 |
| 2024-10-22 | 11.11 | $42.81 | 335000 |
| 2024-10-21 | 11.26 | $42.69 | 308600 |
| 2024-10-18 | 11.62 | $44.41 | 262642 |
| 2024-10-17 | 11.58 | $44.99 | 246900 |
| 2024-10-16 | 11.76 | $44.06 | 280704 |
| 2024-10-15 | 12.22 | $43.59 | 319515 |
| 2024-10-14 | 12.72 | $44.31 | 163400 |
| 2024-10-11 | 12.72 | $44.47 | 147400 |
| 2024-10-10 | 12.89 | $43.20 | 155600 |
| 2024-10-09 | 13.56 | $43.68 | 222219 |
| 2024-10-08 | 14.23 | $43.13 | 183803 |
| 2024-10-07 | 14.77 | $43.69 | 250517 |
| 2024-10-04 | 15.20 | $43.73 | 154900 |
| 2024-10-03 | 15.59 | $42.76 | 147014 |
| 2024-10-02 | 16.18 | $43.21 | 165430 |
| 2024-10-01 | 16.80 | $43.05 | 179104 |
| 2024-09-30 | 17.44 | $44.32 | 182700 |
| 2024-09-27 | 17.45 | $44.78 | 143217 |
| 2024-09-26 | 16.91 | $45.11 | 186962 |
| 2024-09-25 | 16.35 | $43.62 | 208300 |
| 2024-09-24 | 16.08 | $44.47 | 166200 |
| 2024-09-23 | 15.69 | $43.98 | 285416 |
| 2024-09-20 | 15.31 | $43.98 | 1.1M |
| 2024-09-19 | 14.96 | $44.53 | 286339 |
| 2024-09-18 | 14.40 | $43.56 | 196728 |
| 2024-09-17 | 13.84 | $43.12 | 425600 |
| 2024-09-16 | 13.74 | $42.22 | 183000 |
| 2024-09-13 | 13.96 | $42.32 | 251000 |
| 2024-09-12 | 14.20 | $41.03 | 267600 |
| 2024-09-11 | 14.88 | $40.37 | 223300 |
| 2024-09-10 | 15.27 | $40.00 | 234506 |
| 2024-09-09 | 15.50 | $38.97 | 241217 |
| 2024-09-06 | 15.64 | $39.23 | 218400 |
| 2024-09-05 | 15.98 | $40.79 | 194008 |
| 2024-09-04 | 16.71 | $41.08 | 171644 |
| 2024-09-03 | 17.51 | $40.78 | 333600 |
| 2024-08-30 | 18.29 | $42.51 | 292900 |
| 2024-08-29 | 18.39 | $42.61 | 159427 |
| 2024-08-28 | 18.35 | $42.27 | 205518 |
| 2024-08-27 | 18.66 | $42.43 | 120900 |
| 2024-08-26 | 18.97 | $42.38 | 169010 |
| 2024-08-23 | 19.06 | $42.74 | 214060 |
| 2024-08-22 | 19.17 | $41.37 | 143800 |
| 2024-08-21 | 19.62 | $42.17 | 212747 |
| 2024-08-20 | 19.92 | $41.44 | 137208 |
| 2024-08-19 | 20.24 | $42.93 | 141041 |
| 2024-08-16 | 20.26 | $42.35 | 221614 |
| 2024-08-15 | 20.36 | $42.66 | 186200 |
| 2024-08-14 | 20.42 | $41.02 | 134544 |
| 2024-08-13 | 20.94 | $41.64 | 134219 |
| 2024-08-12 | 21.56 | $40.78 | 208600 |
| 2024-08-09 | 22.28 | $41.30 | 184942 |
| 2024-08-08 | 22.83 | $41.55 | 250844 |
| 2024-08-07 | 23.41 | $40.09 | 286207 |
| 2024-08-06 | 24.18 | $40.33 | 316028 |
| 2024-08-05 | 25.16 | $39.74 | 358849 |
| 2024-08-02 | 26.34 | $41.48 | 351144 |
| 2024-08-01 | 26.41 | $43.66 | 531700 |
| 2024-07-31 | 25.50 | $47.87 | 828631 |
| 2024-07-30 | 24.55 | $40.69 | 417011 |
| 2024-07-29 | 25.18 | $42.30 | 275849 |
| 2024-07-26 | 24.94 | $42.46 | 237033 |
| 2024-07-25 | 24.41 | $41.93 | 263422 |
| 2024-07-24 | 24.04 | $41.27 | 211067 |
| 2024-07-23 | 23.79 | $42.08 | 229200 |
| 2024-07-22 | 23.42 | $41.65 | 249250 |
| 2024-07-19 | 23.29 | $40.76 | 213800 |
| 2024-07-18 | 23.26 | $41.45 | 251812 |
| 2024-07-17 | 23.16 | $41.86 | 309000 |
| 2024-07-16 | 22.40 | $43.30 | 330032 |
| 2024-07-15 | 21.60 | $41.12 | 303776 |
| 2024-07-12 | 21.26 | $40.28 | 247945 |
| 2024-07-11 | 21.38 | $40.04 | 262500 |
| 2024-07-10 | 21.73 | $39.38 | 189304 |
| 2024-07-09 | 22.58 | $38.68 | 347944 |
| 2024-07-08 | 23.54 | $39.30 | 172617 |
| 2024-07-05 | 24.14 | $38.83 | 213423 |
| 2024-07-03 | 25.01 | $39.79 | 138301 |
| 2024-07-02 | 25.67 | $39.33 | 448907 |
| 2024-07-01 | 26.37 | $39.18 | 274068 |
| 2024-06-28 | 27.33 | $39.46 | 667540 |
| 2024-06-27 | 28.55 | $38.95 | 305282 |
| 2024-06-26 | 29.83 | $39.16 | 519619 |
| 2024-06-25 | 31.26 | $39.26 | 358509 |
| 2024-06-24 | 32.65 | $38.78 | 497500 |
| 2024-06-21 | 34.10 | $39.96 | 4.5M |
| 2024-06-20 | 35.43 | $39.50 | 805211 |
| 2024-06-18 | 36.93 | $39.94 | 372200 |
| 2024-06-17 | 38.20 | $40.18 | 411400 |
| 2024-06-14 | 39.57 | $39.85 | 302700 |
| 2024-06-13 | 40.75 | $41.10 | 292200 |
| 2024-06-12 | 41.50 | $41.25 | 262469 |
| 2024-06-11 | 41.97 | $40.51 | 231700 |
| 2024-06-10 | 42.88 | $40.80 | 305800 |
| 2024-06-07 | 43.84 | $40.50 | 229300 |
| 2024-06-06 | 44.94 | $41.10 | 244600 |
| 2024-06-05 | 45.61 | $41.78 | 306524 |
| 2024-06-04 | 46.11 | $41.35 | 427811 |
| 2024-06-03 | 46.65 | $42.06 | 506300 |
| 2024-05-31 | 46.49 | $43.07 | 516900 |
| 2024-05-30 | 45.66 | $44.58 | 264842 |
| 2024-05-29 | 44.39 | $43.13 | 302912 |
| 2024-05-28 | 43.19 | $43.45 | 360032 |
| 2024-05-24 | 41.55 | $43.49 | 231640 |
| 2024-05-23 | 39.93 | $43.03 | 280200 |
| 2024-05-22 | 38.28 | $42.46 | 251700 |
| 2024-05-21 | 36.61 | $42.11 | 226436 |
| 2024-05-20 | 34.90 | $41.96 | 319500 |
| 2024-05-17 | 33.12 | $41.19 | 251908 |
| 2024-05-16 | 31.41 | $40.79 | 251912 |
| 2024-05-15 | 29.61 | $41.01 | 352400 |
| 2024-05-14 | 27.74 | $41.09 | 231834 |
| 2024-05-13 | 25.82 | $40.08 | 284043 |
| 2024-05-10 | 23.88 | $40.16 | 234300 |
| 2024-05-09 | 21.90 | $39.82 | 274000 |
| 2024-05-08 | 19.81 | $40.04 | 382100 |
| 2024-05-07 | 17.63 | $39.14 | 424800 |
| 2024-05-06 | 15.43 | $38.07 | 657563 |
| 2024-05-03 | 13.32 | $36.43 | 523448 |
| 2024-05-02 | 11.38 | $35.76 | 750900 |
| 2024-05-01 | 9.34 | $30.29 | 280755 |
| 2024-04-30 | 9.81 | $30.21 | 471400 |
| 2024-04-29 | 9.77 | $31.49 | 423000 |
| 2024-04-26 | 9.09 | $31.36 | 311246 |
| 2024-04-25 | 8.53 | $30.30 | 185700 |
| 2024-04-24 | 8.60 | $30.59 | 262105 |
| 2024-04-23 | 8.35 | $30.55 | 255600 |
| 2024-04-22 | 8.17 | $30.08 | 201906 |
| 2024-04-19 | 8.22 | $29.63 | 369500 |
| 2024-04-18 | 8.50 | $29.86 | 272300 |
| 2024-04-17 | 8.61 | $30.04 | 304400 |
| 2024-04-16 | 8.89 | $29.92 | 290453 |
| 2024-04-15 | 9.33 | $29.50 | 405237 |
| 2024-04-12 | 9.57 | $29.50 | 344422 |
| 2024-04-11 | 9.71 | $29.50 | 194502 |
| 2024-04-10 | 9.80 | $28.85 | 184000 |
| 2024-04-09 | 9.68 | $29.83 | 108300 |
| 2024-04-08 | 10.13 | $29.91 | 99933 |
| 2024-04-05 | 10.39 | $29.94 | 146100 |
| 2024-04-04 | 10.75 | $29.85 | 352706 |
| 2024-04-03 | 11.12 | $30.20 | 157900 |
| 2024-04-02 | 11.67 | $29.80 | 701353 |
| 2024-04-01 | 11.95 | $29.58 | 207039 |
| 2024-03-28 | 12.49 | $30.01 | 276900 |
| 2024-03-27 | 13.11 | $30.19 | 470340 |
| 2024-03-26 | 13.75 | $29.28 | 279330 |
| 2024-03-25 | 14.01 | $29.13 | 254740 |
| 2024-03-22 | 14.15 | $29.00 | 238000 |
| 2024-03-21 | 14.30 | $29.25 | 448118 |
| 2024-03-20 | 14.46 | $28.60 | 558562 |
| 2024-03-19 | 14.16 | $29.22 | 179300 |
| 2024-03-18 | 14.76 | $29.11 | 217937 |
| 2024-03-15 | 15.43 | $29.73 | 2.4M |
| 2024-03-14 | 16.18 | $29.77 | 386800 |
| 2024-03-13 | 16.87 | $30.46 | 366949 |
| 2024-03-12 | 17.04 | $30.41 | 314237 |
| 2024-03-11 | 17.46 | $30.10 | 374600 |
| 2024-03-08 | 17.78 | $31.12 | 276300 |
| 2024-03-07 | 17.40 | $31.06 | 201200 |
| 2024-03-06 | 17.36 | $30.65 | 263841 |
| 2024-03-05 | 17.35 | $30.62 | 156804 |
| 2024-03-04 | 17.33 | $30.81 | 253027 |
| 2024-03-01 | 17.17 | $31.25 | 314600 |
| 2024-02-29 | 17.01 | $30.71 | 360557 |
| 2024-02-28 | 17.11 | $29.97 | 206927 |
| 2024-02-27 | 17.46 | $30.32 | 239848 |
| 2024-02-26 | 17.72 | $29.97 | 197200 |
| 2024-02-23 | 18.20 | $29.73 | 147265 |
| 2024-02-22 | 18.87 | $29.62 | 182900 |
| 2024-02-21 | 19.43 | $29.67 | 256642 |
| 2024-02-20 | 20.18 | $29.22 | 233000 |
| 2024-02-16 | 20.75 | $30.35 | 260200 |
| 2024-02-15 | 20.61 | $30.55 | 246900 |
| 2024-02-14 | 20.56 | $29.91 | 252600 |
| 2024-02-13 | 20.81 | $28.99 | 327621 |
| 2024-02-12 | 21.07 | $30.69 | 214012 |
| 2024-02-09 | 20.37 | $30.13 | 274417 |
| 2024-02-08 | 19.89 | $29.51 | 263400 |
| 2024-02-07 | 19.74 | $28.69 | 203644 |
| 2024-02-06 | 19.38 | $29.34 | 273509 |
| 2024-02-05 | 18.40 | $30.17 | 327018 |
| 2024-02-02 | 17.00 | $30.33 | 474500 |
| 2024-02-01 | 15.52 | $29.60 | 582000 |
| 2024-01-31 | 14.57 | $27.12 | 295700 |
| 2024-01-30 | 14.65 | $27.67 | 239029 |
| 2024-01-29 | 14.73 | $26.77 | 139147 |
| 2024-01-26 | 15.42 | $26.95 | 190800 |
| 2024-01-25 | 15.82 | $27.13 | 231718 |
| 2024-01-24 | 16.16 | $27.01 | 170100 |
| 2024-01-23 | 16.60 | $26.98 | 418765 |
| 2024-01-22 | 17.02 | $26.60 | 218300 |
| 2024-01-19 | 17.75 | $25.83 | 169925 |
| 2024-01-18 | 17.80 | $25.81 | 127000 |
| 2024-01-17 | 17.69 | $25.57 | 165500 |
| 2024-01-16 | 17.57 | $26.46 | 170100 |
| 2024-01-12 | 18.41 | $26.75 | 96410 |
| 2024-01-11 | 19.29 | $26.83 | 133146 |
| 2024-01-10 | 20.21 | $26.84 | 224001 |
| 2024-01-09 | 21.04 | $26.85 | 155500 |
| 2024-01-08 | 21.99 | $26.96 | 151600 |
| 2024-01-05 | 22.65 | $26.67 | 176000 |
| 2024-01-04 | 23.56 | $26.60 | 180133 |
| 2024-01-03 | 24.35 | $26.85 | 223900 |
| 2024-01-02 | 25.08 | $27.28 | 290300 |
| 2023-12-29 | 25.42 | $27.64 | 170100 |
| 2023-12-28 | 25.09 | $28.06 | 115600 |
| 2023-12-27 | 24.23 | $28.31 | 218800 |
| 2023-12-26 | 22.96 | $28.47 | 132621 |
| 2023-12-22 | 21.56 | $28.24 | 94700 |
| 2023-12-21 | 20.17 | $27.94 | 106600 |
| 2023-12-20 | 18.94 | $27.68 | 176500 |
| 2023-12-19 | 17.49 | $28.11 | 156400 |
| 2023-12-18 | 16.29 | $27.56 | 375534 |
| 2023-12-15 | 15.09 | $27.88 | 635415 |
| 2023-12-14 | 13.46 | $27.59 | 174400 |
| 2023-12-13 | 12.01 | $26.54 | 161015 |
| 2023-12-12 | 11.27 | $26.03 | 120200 |
| 2023-12-11 | 10.84 | $26.10 | 136315 |
| 2023-12-08 | 10.40 | $25.65 | 84901 |
| 2023-12-07 | 10.52 | $25.54 | 142155 |
| 2023-12-06 | 10.87 | $25.09 | 102300 |
| 2023-12-05 | 11.05 | $25.39 | 119821 |
| 2023-12-04 | 11.05 | $25.66 | 108914 |
| 2023-12-01 | 11.04 | $25.29 | 109104 |
| 2023-11-30 | 11.36 | $24.95 | 136637 |
| 2023-11-29 | 11.94 | $24.98 | 142400 |
| 2023-11-28 | 12.55 | $24.90 | 137844 |
| 2023-11-27 | 13.06 | $25.34 | 60207 |
| 2023-11-24 | 13.17 | $25.42 | 35423 |
| 2023-11-22 | 13.22 | $25.20 | 49100 |
| 2023-11-21 | 13.26 | $25.33 | 90400 |
| 2023-11-20 | 13.20 | $25.70 | 87728 |
| 2023-11-17 | 12.89 | $25.48 | 129000 |
| 2023-11-16 | 12.72 | $25.18 | 88117 |
| 2023-11-15 | 12.54 | $25.54 | 137914 |
| 2023-11-14 | 11.95 | $25.40 | 125800 |
| 2023-11-13 | 11.76 | $24.51 | 118809 |
| 2023-11-10 | 12.22 | $24.31 | 101046 |
| 2023-11-09 | 12.69 | $23.91 | 166000 |
| 2023-11-08 | 12.72 | $23.86 | 136710 |
| 2023-11-07 | 12.75 | $24.03 | 181300 |
| 2023-11-06 | 12.99 | $24.52 | 264300 |
| 2023-11-03 | 13.62 | $24.50 | 224233 |
| 2023-11-02 | 14.26 | $24.33 | 120500 |
| 2023-11-01 | 15.00 | $24.36 | 106800 |
| 2023-10-31 | 15.41 | $24.21 | 109547 |
| 2023-10-30 | 15.75 | $24.11 | 146618 |
| 2023-10-27 | 16.29 | $24.05 | 209600 |
| 2023-10-26 | 16.65 | $23.98 | 173202 |
| 2023-10-25 | 17.02 | $22.97 | 120936 |
| 2023-10-24 | 15.88 | $23.12 | 99010 |
| 2023-10-23 | 14.86 | $22.99 | 137723 |
| 2023-10-20 | 13.82 | $23.25 | 168003 |
| 2023-10-19 | 12.78 | $23.40 | 163900 |
| 2023-10-18 | 11.87 | $24.01 | 66939 |
| 2023-10-17 | 11.39 | $24.40 | 190628 |
| 2023-10-16 | 11.40 | $24.38 | 184300 |
| 2023-10-13 | 11.20 | $23.74 | 192300 |
| 2023-10-12 | 10.95 | $24.46 | 110220 |
| 2023-10-11 | 11.52 | $24.70 | 109700 |
| 2023-10-10 | 11.89 | $24.62 | 178500 |
| 2023-10-09 | 12.21 | $24.58 | 114500 |
| 2023-10-06 | 12.76 | $24.14 | 131300 |
| 2023-10-05 | 13.06 | $24.14 | 154630 |
| 2023-10-04 | 13.25 | $24.30 | 123600 |
| 2023-10-03 | 13.69 | $24.26 | 271100 |
| 2023-10-02 | 14.28 | $24.43 | 160144 |
| 2023-09-29 | 14.79 | $24.26 | 162500 |
| 2023-09-28 | 15.37 | $24.58 | 168136 |
| 2023-09-27 | 15.99 | $23.99 | 103000 |
| 2023-09-26 | 15.88 | $23.68 | 174400 |
| 2023-09-25 | 15.74 | $24.16 | 72700 |
| 2023-09-22 | 15.95 | $24.23 | 272300 |
| 2023-09-21 | 16.31 | $24.13 | 254300 |
| 2023-09-20 | 16.22 | $23.65 | 97618 |
| 2023-09-19 | 16.30 | $24.02 | 98535 |
| 2023-09-18 | 16.73 | $24.00 | 101300 |
| 2023-09-15 | 17.20 | $24.25 | 669959 |
| 2023-09-14 | 17.77 | $24.41 | 125500 |
| 2023-09-13 | 18.23 | $23.78 | 114341 |
| 2023-09-12 | 18.04 | $23.91 | 122749 |
| 2023-09-11 | 17.90 | $23.82 | 167924 |
| 2023-09-08 | 17.57 | $23.61 | 208600 |
| 2023-09-07 | 17.18 | $23.75 | 217518 |
| 2023-09-06 | 16.76 | $24.10 | 102420 |
| 2023-09-05 | 16.81 | $24.38 | 194016 |
| 2023-09-01 | 17.15 | $26.06 | 146925 |
| 2023-08-31 | 16.67 | $25.74 | 187938 |
| 2023-08-30 | 16.48 | $25.66 | 78800 |
| 2023-08-29 | 16.46 | $25.56 | 65141 |
| 2023-08-28 | 16.51 | $25.47 | 91500 |
| 2023-08-25 | 16.71 | $25.04 | 125600 |
| 2023-08-24 | 17.37 | $25.19 | 107812 |
| 2023-08-23 | 17.81 | $25.48 | 99516 |
| 2023-08-22 | 18.36 | $25.26 | 83611 |
| 2023-08-21 | 19.20 | $25.15 | 88227 |
| 2023-08-18 | 20.07 | $25.42 | 124200 |
| 2023-08-17 | 20.97 | $25.36 | 102100 |
| 2023-08-16 | 21.79 | $25.15 | 129200 |
| 2023-08-15 | 22.87 | $25.19 | 91028 |
| 2023-08-14 | 23.89 | $25.27 | 112303 |
| 2023-08-11 | 25.09 | $25.40 | 127500 |
| 2023-08-10 | 26.18 | $25.34 | 100509 |
| 2023-08-09 | 27.32 | $25.57 | 88800 |
| 2023-08-08 | 28.31 | $26.03 | 96200 |
| 2023-08-07 | 29.07 | $26.52 | 148044 |
| 2023-08-04 | 29.16 | $26.20 | 109722 |
| 2023-08-03 | 29.32 | $26.37 | 146200 |
| 2023-08-02 | 29.50 | $26.31 | 117000 |
| 2023-08-01 | 29.33 | $26.69 | 250832 |
| 2023-07-31 | 29.15 | $26.51 | 197834 |
| 2023-07-28 | 29.87 | $26.05 | 98623 |
| 2023-07-27 | 30.62 | $26.45 | 193519 |
| 2023-07-26 | 31.02 | $26.60 | 245623 |
| 2023-07-25 | 31.66 | $26.39 | 96800 |
| 2023-07-24 | 32.11 | $26.44 | 81620 |
| 2023-07-21 | 32.82 | $26.37 | 113200 |
| 2023-07-20 | 33.27 | $26.74 | 113000 |
| 2023-07-19 | 33.48 | $27.00 | 192217 |
| 2023-07-18 | 33.02 | $27.19 | 297034 |
| 2023-07-17 | 32.53 | $26.79 | 135700 |
| 2023-07-14 | 32.25 | $26.61 | 108400 |
| 2023-07-13 | 32.23 | $26.82 | 171200 |
| 2023-07-12 | 31.81 | $26.47 | 104400 |
| 2023-07-11 | 31.55 | $26.28 | 197300 |
| 2023-07-10 | 31.37 | $26.21 | 113400 |
| 2023-07-07 | 31.43 | $25.67 | 184325 |
| 2023-07-06 | 31.70 | $25.49 | 114000 |
| 2023-07-05 | 32.15 | $25.77 | 170000 |
| 2023-07-03 | 32.36 | $25.92 | 45700 |
| 2023-06-30 | 32.17 | $25.83 | 143513 |
| 2023-06-29 | 31.90 | $25.85 | 203400 |
| 2023-06-28 | 31.80 | $25.54 | 110335 |
| 2023-06-27 | 31.98 | $25.30 | 182000 |
| 2023-06-26 | 32.32 | $24.87 | 254100 |
| 2023-06-23 | 32.68 | $24.92 | 263700 |
| 2023-06-22 | 32.99 | $25.26 | 477400 |
| 2023-06-21 | 32.80 | $25.63 | 138741 |
| 2023-06-20 | 32.08 | $25.67 | 140700 |
| 2023-06-16 | 31.45 | $25.28 | 390248 |
| 2023-06-15 | 30.84 | $25.27 | 194643 |
| 2023-06-14 | 30.37 | $24.95 | 197832 |
| 2023-06-13 | 29.82 | $25.20 | 328200 |
| 2023-06-12 | 29.07 | $24.95 | 118900 |
| 2023-06-09 | 28.52 | $24.53 | 85402 |
| 2023-06-08 | 28.01 | $24.70 | 103700 |
| 2023-06-07 | 27.26 | $24.99 | 175506 |
| 2023-06-06 | 26.47 | $24.15 | 144500 |
| 2023-06-05 | 26.07 | $23.76 | 175693 |
| 2023-06-02 | 25.79 | $24.43 | 174414 |
| 2023-06-01 | 25.07 | $23.36 | 176341 |
| 2023-05-31 | 24.77 | $23.61 | 822701 |
| 2023-05-30 | 24.50 | $23.59 | 159800 |
| 2023-05-26 | 23.68 | $24.06 | 131705 |
| 2023-05-25 | 23.02 | $23.37 | 133513 |
| 2023-05-24 | 22.87 | $22.77 | 121300 |
| 2023-05-23 | 23.04 | $23.03 | 117338 |
| 2023-05-22 | 23.22 | $22.68 | 152329 |
| 2023-05-19 | 23.94 | $22.29 | 190400 |
| 2023-05-18 | 24.88 | $22.22 | 159200 |
| 2023-05-17 | 26.12 | $21.80 | 169116 |
| 2023-05-16 | 27.04 | $21.21 | 111532 |
| 2023-05-15 | 27.48 | $21.37 | 222500 |
| 2023-05-12 | 28.01 | $21.47 | 172500 |
| 2023-05-11 | 28.56 | $21.43 | 176500 |
| 2023-05-10 | 28.95 | $21.15 | 179628 |
| 2023-05-09 | 29.04 | $20.81 | 222800 |
| 2023-05-08 | 28.67 | $20.84 | 245800 |
| 2023-05-05 | 28.34 | $21.25 | 282039 |
| 2023-05-04 | 28.32 | $21.38 | 275900 |
| 2023-05-03 | 28.44 | $21.82 | 277134 |
| 2023-05-02 | 28.85 | $21.72 | 148100 |
| 2023-05-01 | 28.91 | $21.79 | 193910 |
| 2023-04-28 | 28.98 | $21.35 | 195600 |
| 2023-04-27 | 28.35 | $21.25 | 182821 |
| 2023-04-26 | 27.50 | $21.10 | 164121 |
| 2023-04-25 | 26.72 | $21.25 | 137015 |
| 2023-04-24 | 26.10 | $21.61 | 157228 |
| 2023-04-21 | 25.66 | $21.65 | 165334 |
| 2023-04-20 | 25.20 | $21.85 | 186149 |
| 2023-04-19 | 24.84 | $22.04 | 171500 |
| 2023-04-18 | 24.63 | $22.39 | 198200 |
| 2023-04-17 | 24.63 | $22.60 | 126900 |
| 2023-04-14 | 24.98 | $22.71 | 122400 |
| 2023-04-13 | 25.35 | $22.94 | 215502 |
| 2023-04-12 | 25.66 | $22.80 | 132600 |
| 2023-04-11 | 26.10 | $22.91 | 115134 |
| 2023-04-10 | 26.66 | $22.84 | 138800 |
| 2023-04-06 | 26.95 | $22.60 | 146500 |
| 2023-04-05 | 27.26 | $22.96 | 247400 |
| 2023-04-04 | 27.74 | $23.08 | 201143 |
| 2023-04-03 | 28.43 | $23.71 | 222544 |
| 2023-03-31 | 29.43 | $23.69 | 239500 |
| 2023-03-30 | 30.30 | $23.18 | 116823 |
| 2023-03-29 | 30.92 | $23.21 | 192936 |
| 2023-03-28 | 31.46 | $22.84 | 161149 |
| 2023-03-27 | 31.67 | $22.87 | 150809 |
| 2023-03-24 | 32.00 | $22.66 | 177625 |
| 2023-03-23 | 31.83 | $22.62 | 202046 |
| 2023-03-22 | 31.73 | $22.93 | 217014 |
| 2023-03-21 | 31.88 | $23.24 | 272216 |
| 2023-03-20 | 31.83 | $22.66 | 526809 |
| 2023-03-17 | 31.19 | $22.08 | 1.3M |
| 2023-03-16 | 30.47 | $22.70 | 192886 |
| 2023-03-15 | 29.72 | $22.63 | 233100 |
| 2023-03-14 | 29.11 | $23.44 | 305011 |
| 2023-03-13 | 28.99 | $23.02 | 337400 |
| 2023-03-10 | 28.52 | $23.44 | 234100 |
| 2023-03-09 | 28.29 | $24.06 | 215348 |
| 2023-03-08 | 28.40 | $23.98 | 184200 |
| 2023-03-07 | 28.25 | $23.82 | 205122 |
| 2023-03-06 | 27.99 | $23.89 | 283902 |
| 2023-03-03 | 27.72 | $24.05 | 286100 |
| 2023-03-02 | 27.49 | $23.90 | 210312 |
| 2023-03-01 | 26.95 | $23.89 | 216400 |
| 2023-02-28 | 26.46 | $23.79 | 328011 |
| 2023-02-27 | 25.57 | $23.74 | 223234 |
| 2023-02-24 | 24.73 | $24.08 | 149613 |
| 2023-02-23 | 23.98 | $24.41 | 213800 |
| 2023-02-22 | 23.24 | $24.34 | 215800 |
| 2023-02-21 | 22.49 | $24.25 | 177600 |
| 2023-02-17 | 21.72 | $24.87 | 167508 |
| 2023-02-16 | 21.19 | $25.01 | 181500 |
| 2023-02-15 | 20.53 | $25.10 | 138946 |
| 2023-02-14 | 19.83 | $24.97 | 238900 |
| 2023-02-13 | 19.24 | $25.39 | 182239 |
| 2023-02-10 | 18.68 | $25.16 | 145131 |
| 2023-02-09 | 17.84 | $24.88 | 244800 |
| 2023-02-08 | 16.97 | $24.87 | 159202 |
| 2023-02-07 | 15.84 | $25.10 | 214803 |
| 2023-02-06 | 14.67 | $24.95 | 276808 |
| 2023-02-03 | 13.44 | $25.26 | 366820 |
| 2023-02-02 | 12.14 | $24.77 | 986778 |
| 2023-02-01 | 10.77 | $28.66 | 184112 |
| 2023-01-31 | 10.94 | $27.99 | 231005 |
| 2023-01-30 | 11.36 | $27.17 | 121931 |
| 2023-01-27 | 11.26 | $27.32 | 129500 |
| 2023-01-26 | 11.38 | $27.69 | 156100 |
| 2023-01-25 | 11.55 | $29.08 | 124300 |
| 2023-01-24 | 11.39 | $28.84 | 94725 |
| 2023-01-23 | 11.38 | $28.57 | 94100 |
| 2023-01-20 | 11.22 | $28.64 | 111600 |
| 2023-01-19 | 11.14 | $28.60 | 87808 |
| 2023-01-18 | 11.06 | $28.62 | 120017 |
| 2023-01-17 | 10.50 | $28.54 | 130100 |
| 2023-01-13 | 10.21 | $28.71 | 100038 |
| 2023-01-12 | 10.02 | $28.63 | 126242 |
| 2023-01-11 | 9.68 | $28.42 | 173200 |
| 2023-01-10 | 9.31 | $28.49 | 125513 |
| 2023-01-09 | 9.11 | $27.98 | 93814 |
| 2023-01-06 | 9.11 | $27.50 | 66100 |
| 2023-01-05 | 9.57 | $26.68 | 138602 |
| 2023-01-04 | 9.44 | $26.73 | 276800 |
| 2023-01-03 | 9.48 | $26.85 | 148544 |
| 2022-12-30 | 9.15 | $26.69 | 160232 |
| 2022-12-29 | 8.49 | $26.62 | 111700 |
| 2022-12-28 | 7.78 | $26.17 | 145300 |
| 2022-12-27 | 7.04 | $26.90 | 95200 |
| 2022-12-23 | 6.67 | $27.00 | 97400 |
| 2022-12-22 | 6.39 | $27.03 | 180800 |
| 2022-12-21 | 6.08 | $27.63 | 140934 |
| 2022-12-20 | 6.19 | $27.41 | 151821 |
| 2022-12-19 | 6.02 | $27.32 | 311600 |
| 2022-12-16 | 5.84 | $27.45 | 984400 |
| 2022-12-15 | 5.88 | $27.98 | 189100 |
| 2022-12-14 | 6.11 | $28.72 | 190800 |
| 2022-12-13 | 6.01 | $28.68 | 193426 |
| 2022-12-12 | 5.90 | $28.41 | 187929 |
| 2022-12-09 | 5.95 | $28.02 | 195300 |
| 2022-12-08 | 6.10 | $28.35 | 115820 |
| 2022-12-07 | 6.36 | $28.07 | 117700 |
| 2022-12-06 | 6.36 | $28.09 | 181300 |
| 2022-12-05 | 6.44 | $28.59 | 149500 |
| 2022-12-02 | 6.76 | $28.93 | 185346 |
| 2022-12-01 | 6.89 | $29.02 | 197100 |
| 2022-11-30 | 6.80 | $28.87 | 305500 |
| 2022-11-29 | 7.03 | $27.83 | 194800 |
| 2022-11-28 | 6.98 | $27.99 | 143218 |
| 2022-11-25 | 7.18 | $28.55 | 133909 |
| 2022-11-23 | 7.46 | $28.26 | 82500 |
| 2022-11-22 | 7.78 | $28.80 | 90447 |
| 2022-11-21 | 7.92 | $28.76 | 111733 |
| 2022-11-18 | 8.23 | $28.55 | 133007 |
| 2022-11-17 | 8.40 | $28.60 | 80400 |
| 2022-11-16 | 8.80 | $28.47 | 109324 |
| 2022-11-15 | 9.13 | $28.86 | 125400 |
| 2022-11-14 | 9.31 | $28.48 | 142900 |
| 2022-11-11 | 9.50 | $28.90 | 150500 |
| 2022-11-10 | 9.27 | $29.37 | 175800 |
| 2022-11-09 | 9.23 | $28.13 | 237100 |
| 2022-11-08 | 9.57 | $28.36 | 140000 |
| 2022-11-07 | 9.83 | $28.18 | 185629 |
| 2022-11-04 | 10.23 | $28.43 | 114030 |
| 2022-11-03 | 10.51 | $28.14 | 186100 |
| 2022-11-02 | 10.97 | $28.29 | 167200 |
| 2022-11-01 | 10.94 | $29.03 | 154900 |
| 2022-10-31 | 11.07 | $28.39 | 160703 |
| 2022-10-28 | 11.45 | $28.10 | 162500 |
| 2022-10-27 | 12.03 | $27.03 | 215800 |
| 2022-10-26 | 12.65 | $29.06 | 207950 |
| 2022-10-25 | 11.66 | $29.01 | 175501 |
| 2022-10-24 | 11.04 | $28.26 | 106431 |
| 2022-10-21 | 10.83 | $27.66 | 104700 |
| 2022-10-20 | 11.06 | $26.67 | 131429 |
| 2022-10-19 | 11.48 | $26.47 | 209200 |
| 2022-10-18 | 11.93 | $26.68 | 144936 |
| 2022-10-17 | 12.41 | $26.02 | 160911 |
| 2022-10-14 | 12.73 | $25.49 | 123100 |
| 2022-10-13 | 12.91 | $25.89 | 151200 |
| 2022-10-12 | 13.04 | $25.26 | 140037 |
| 2022-10-11 | 13.62 | $25.53 | 224700 |
| 2022-10-10 | 14.29 | $25.48 | 169412 |
| 2022-10-07 | 14.98 | $25.92 | 83743 |
| 2022-10-06 | 15.35 | $26.68 | 102900 |
| 2022-10-05 | 15.35 | $26.35 | 84800 |
| 2022-10-04 | 15.60 | $26.26 | 103139 |
| 2022-10-03 | 15.92 | $25.37 | 122146 |
| 2022-09-30 | 16.66 | $24.78 | 169900 |
| 2022-09-29 | 17.49 | $24.86 | 112017 |
| 2022-09-28 | 17.93 | $25.44 | 119500 |
| 2022-09-27 | 18.59 | $24.75 | 106447 |
| 2022-09-26 | 18.83 | $24.62 | 142522 |
| 2022-09-23 | 19.13 | $24.82 | 118139 |
| 2022-09-22 | 19.42 | $25.33 | 93600 |
| 2022-09-21 | 20.17 | $25.77 | 108000 |
| 2022-09-20 | 21.07 | $25.83 | 178302 |
| 2022-09-19 | 21.94 | $26.06 | 264500 |
| 2022-09-16 | 22.96 | $25.58 | 416000 |
| 2022-09-15 | 23.67 | $25.89 | 125300 |
| 2022-09-14 | 24.91 | $26.19 | 147028 |
| 2022-09-13 | 26.18 | $26.11 | 170900 |
| 2022-09-12 | 27.49 | $27.00 | 94300 |
| 2022-09-09 | 28.18 | $26.67 | 115900 |
| 2022-09-08 | 29.14 | $26.12 | 106900 |
| 2022-09-07 | 30.37 | $26.42 | 88200 |
| 2022-09-06 | 31.68 | $26.01 | 113237 |
| 2022-09-02 | 33.13 | $26.44 | 102418 |
| 2022-09-01 | 34.22 | $26.71 | 125919 |
| 2022-08-31 | 35.28 | $27.45 | 260240 |
| 2022-08-30 | 35.61 | $27.69 | 113600 |
| 2022-08-29 | 35.51 | $27.99 | 91300 |
| 2022-08-26 | 35.50 | $28.01 | 115200 |
| 2022-08-25 | 34.86 | $29.02 | 133700 |
| 2022-08-24 | 33.96 | $27.94 | 133300 |
| 2022-08-23 | 33.33 | $27.66 | 99239 |
| 2022-08-22 | 32.69 | $27.92 | 88400 |
| 2022-08-19 | 31.85 | $28.27 | 181445 |
| 2022-08-18 | 30.71 | $28.72 | 105300 |
| 2022-08-17 | 29.52 | $28.12 | 83100 |
| 2022-08-16 | 28.52 | $28.22 | 182644 |
| 2022-08-15 | 27.46 | $27.79 | 155900 |
| 2022-08-12 | 26.51 | $27.54 | 129428 |
| 2022-08-11 | 25.56 | $27.20 | 146800 |
| 2022-08-10 | 24.57 | $26.87 | 162000 |
| 2022-08-09 | 23.80 | $26.22 | 141838 |
| 2022-08-08 | 23.09 | $26.73 | 150014 |
| 2022-08-05 | 21.96 | $26.73 | 141100 |
| 2022-08-04 | 20.87 | $27.00 | 261300 |
| 2022-08-03 | 19.35 | $26.35 | 176400 |
| 2022-08-02 | 18.18 | $26.11 | 170328 |
| 2022-08-01 | 17.32 | $25.78 | 169648 |
| 2022-07-29 | 16.57 | $25.58 | 117341 |
| 2022-07-28 | 15.86 | $25.20 | 280700 |
| 2022-07-27 | 15.39 | $24.31 | 125800 |
| 2022-07-26 | 15.40 | $23.61 | 110100 |
| 2022-07-25 | 15.94 | $23.37 | 79900 |
| 2022-07-22 | 16.39 | $23.61 | 92030 |
| 2022-07-21 | 16.79 | $23.84 | 113500 |
| 2022-07-20 | 17.46 | $23.87 | 152441 |
| 2022-07-19 | 18.17 | $23.39 | 157127 |
| 2022-07-18 | 19.07 | $22.53 | 116101 |
| 2022-07-15 | 19.57 | $22.72 | 109006 |
| 2022-07-14 | 19.83 | $22.30 | 66900 |
| 2022-07-13 | 19.71 | $22.53 | 107100 |
| 2022-07-12 | 19.89 | $22.64 | 138300 |
| 2022-07-11 | 20.21 | $22.45 | 185118 |
| 2022-07-08 | 20.12 | $22.13 | 94008 |
| 2022-07-07 | 19.88 | $22.03 | 156800 |
| 2022-07-06 | 19.63 | $21.45 | 145339 |
| 2022-07-05 | 18.85 | $21.85 | 177223 |
| 2022-07-01 | 18.05 | $22.13 | 190237 |
| 2022-06-30 | 17.49 | $22.56 | 164246 |
| 2022-06-29 | 16.91 | $22.26 | 96300 |
| 2022-06-28 | 16.49 | $22.75 | 82224 |
| 2022-06-27 | 16.44 | $23.57 | 177149 |
| 2022-06-24 | 16.48 | $22.77 | 445745 |
| 2022-06-23 | 15.90 | $22.45 | 119204 |
| 2022-06-22 | 15.17 | $22.80 | 148200 |
| 2022-06-21 | 14.56 | $22.97 | 153700 |
| 2022-06-17 | 13.91 | $22.56 | 444700 |
| 2022-06-16 | 12.97 | $22.58 | 218603 |
| 2022-06-15 | 11.97 | $24.81 | 146000 |
| 2022-06-14 | 12.10 | $24.42 | 118300 |
| 2022-06-13 | 11.73 | $24.27 | 127300 |
| 2022-06-10 | 11.35 | $25.43 | 108729 |
| 2022-06-09 | 11.85 | $25.71 | 114000 |
| 2022-06-08 | 12.37 | $25.53 | 105400 |
| 2022-06-07 | 12.88 | $26.15 | 100400 |
| 2022-06-06 | 13.05 | $26.11 | 137313 |
| 2022-06-03 | 13.22 | $25.77 | 95802 |
| 2022-06-02 | 13.64 | $25.94 | 118543 |
| 2022-06-01 | 14.09 | $25.56 | 183701 |
| 2022-05-31 | 14.78 | $25.49 | 205700 |
| 2022-05-27 | 15.52 | $25.31 | 110300 |
| 2022-05-26 | 16.11 | $24.51 | 129200 |
| 2022-05-25 | 16.09 | $24.16 | 135620 |
| 2022-05-24 | 15.82 | $24.01 | 238332 |
| 2022-05-23 | 15.40 | $24.07 | 160849 |
| 2022-05-20 | 15.21 | $23.97 | 216521 |
| 2022-05-19 | 15.00 | $24.17 | 230200 |
| 2022-05-18 | 15.37 | $25.01 | 410330 |
| 2022-05-17 | 15.95 | $25.18 | 275830 |
| 2022-05-16 | 16.66 | $24.08 | 153800 |
| 2022-05-13 | 16.39 | $24.06 | 147636 |
| 2022-05-12 | 16.11 | $23.66 | 233200 |
| 2022-05-11 | 15.80 | $24.55 | 176300 |
| 2022-05-10 | 16.60 | $24.54 | 171347 |
| 2022-05-09 | 17.27 | $24.23 | 120400 |
| 2022-05-06 | 17.63 | $24.35 | 119748 |
| 2022-05-05 | 18.06 | $24.30 | 164000 |
| 2022-05-04 | 18.52 | $24.42 | 218100 |
| 2022-05-03 | 18.82 | $23.82 | 199100 |
| 2022-05-02 | 18.55 | $23.70 | 213500 |
| 2022-04-29 | 18.27 | $23.76 | 256000 |
| 2022-04-28 | 18.17 | $24.07 | 255540 |
| 2022-04-27 | 17.77 | $23.08 | 262214 |
| 2022-04-26 | 17.15 | $23.43 | 174600 |
| 2022-04-25 | 16.70 | $23.73 | 116000 |
| 2022-04-22 | 16.23 | $23.93 | 144400 |
| 2022-04-21 | 16.31 | $24.24 | 103632 |
| 2022-04-20 | 16.68 | $24.41 | 135145 |
| 2022-04-19 | 16.93 | $23.80 | 126834 |
| 2022-04-18 | 16.38 | $23.52 | 148813 |
| 2022-04-14 | 15.70 | $23.38 | 172747 |
| 2022-04-13 | 14.98 | $23.54 | 115302 |
| 2022-04-12 | 13.99 | $23.25 | 272800 |
| 2022-04-11 | 12.95 | $23.14 | 142843 |
| 2022-04-08 | 11.70 | $23.53 | 146323 |
| 2022-04-07 | 10.61 | $24.01 | 149000 |
| 2022-04-06 | 9.68 | $24.03 | 193624 |
| 2022-04-05 | 8.70 | $24.40 | 174740 |
| 2022-04-04 | 8.00 | $25.08 | 108500 |
| 2022-04-01 | 7.74 | $25.45 | 167543 |
| 2022-03-31 | 7.48 | $25.04 | 232800 |
| 2022-03-30 | 6.92 | $25.11 | 156700 |
| 2022-03-29 | 6.51 | $25.90 | 199116 |
| 2022-03-28 | 6.50 | $25.33 | 119480 |
| 2022-03-25 | 6.20 | $25.92 | 118302 |
| 2022-03-24 | 6.23 | $25.56 | 97100 |
| 2022-03-23 | 6.27 | $25.76 | 113400 |
| 2022-03-22 | 6.47 | $26.55 | 177100 |
| 2022-03-21 | 6.24 | $26.61 | 230400 |
| 2022-03-18 | 6.16 | $26.38 | 342000 |
| 2022-03-17 | 6.28 | $26.27 | 180940 |
| 2022-03-16 | 6.49 | $26.16 | 202134 |
| 2022-03-15 | 6.82 | $25.69 | 132400 |
| 2022-03-14 | 7.01 | $25.56 | 152900 |
| 2022-03-11 | 7.09 | $25.82 | 235000 |
| 2022-03-10 | 7.43 | $25.99 | 164647 |
| 2022-03-09 | 7.66 | $25.77 | 137726 |
| 2022-03-08 | 7.98 | $25.71 | 169810 |
| 2022-03-07 | 8.30 | $25.91 | 192112 |
| 2022-03-04 | 8.63 | $25.55 | 98723 |
| 2022-03-03 | 8.69 | $25.96 | 109649 |
| 2022-03-02 | 9.12 | $25.93 | 141700 |
| 2022-03-01 | 9.60 | $25.17 | 221100 |
| 2022-02-28 | 10.05 | $26.14 | 314800 |
| 2022-02-25 | 10.05 | $25.97 | 151800 |
| 2022-02-24 | 10.17 | $25.38 | 175300 |
| 2022-02-23 | 10.63 | $25.60 | 157946 |
| 2022-02-22 | 10.59 | $25.56 | 176520 |
| 2022-02-18 | 10.55 | $25.54 | 164123 |
| 2022-02-17 | 10.64 | $25.48 | 184100 |
| 2022-02-16 | 10.78 | $25.35 | 112028 |
| 2022-02-15 | 11.08 | $25.28 | 181907 |
| 2022-02-14 | 11.44 | $24.43 | 166500 |
| 2022-02-11 | 11.75 | $24.07 | 341600 |
| 2022-02-10 | 12.07 | $24.48 | 273202 |
| 2022-02-09 | 12.69 | $24.74 | 224739 |
| 2022-02-08 | 13.20 | $24.34 | 212523 |
| 2022-02-07 | 13.78 | $24.11 | 189700 |
| 2022-02-04 | 14.41 | $25.12 | 228000 |
| 2022-02-03 | 14.81 | $24.29 | 270300 |
| 2022-02-02 | 14.84 | $24.16 | 272200 |
| 2022-02-01 | 14.81 | $24.09 | 193000 |
| 2022-01-31 | 14.78 | $24.14 | 207200 |
| 2022-01-28 | 14.48 | $23.62 | 156511 |
| 2022-01-27 | 13.68 | $23.33 | 217110 |
| 2022-01-26 | 12.96 | $24.16 | 185348 |
| 2022-01-25 | 12.58 | $24.41 | 173509 |
| 2022-01-24 | 11.99 | $24.80 | 217529 |
| 2022-01-21 | 11.45 | $24.88 | 158537 |
| 2022-01-20 | 11.26 | $24.94 | 132900 |
| 2022-01-19 | 11.18 | $25.46 | 196400 |
| 2022-01-18 | 11.42 | $25.93 | 109900 |
| 2022-01-14 | 12.00 | $26.99 | 121000 |
| 2022-01-13 | 12.17 | $26.41 | 112100 |
| 2022-01-12 | 12.60 | $25.90 | 157800 |
| 2022-01-11 | 13.24 | $26.36 | 137600 |
| 2022-01-10 | 13.65 | $26.67 | 91835 |
| 2022-01-07 | 13.89 | $26.95 | 89622 |
| 2022-01-06 | 13.69 | $27.47 | 115300 |
| 2022-01-05 | 13.11 | $27.49 | 114535 |
| 2022-01-04 | 12.41 | $27.86 | 183000 |
| 2022-01-03 | 11.77 | $27.46 | 114837 |
| 2021-12-31 | 11.19 | $27.10 | 122400 |
| 2021-12-30 | 10.89 | $27.08 | 141900 |
| 2021-12-29 | 10.53 | $27.35 | 155400 |
| 2021-12-28 | 10.15 | $27.08 | 165106 |
| 2021-12-27 | 9.82 | $26.99 | 92400 |
| 2021-12-23 | 9.68 | $26.43 | 141808 |
| 2021-12-22 | 9.65 | $26.02 | 152714 |
| 2021-12-21 | 10.04 | $25.62 | 296700 |
| 2021-12-20 | 10.43 | $24.45 | 250300 |
| 2021-12-17 | 10.04 | $24.48 | 684024 |
| 2021-12-16 | 10.00 | $24.82 | 249405 |
| 2021-12-15 | 10.18 | $24.97 | 183400 |
| 2021-12-14 | 10.10 | $24.78 | 170741 |
| 2021-12-13 | 10.29 | $24.87 | 145824 |
| 2021-12-10 | 10.30 | $25.14 | 156000 |
| 2021-12-09 | 10.55 | $25.50 | 97000 |
| 2021-12-08 | 11.01 | $25.78 | 85500 |
| 2021-12-07 | 11.45 | $25.94 | 183500 |
| 2021-12-06 | 11.86 | $25.61 | 164419 |
| 2021-12-03 | 12.30 | $24.89 | 151834 |
| 2021-12-02 | 12.56 | $25.05 | 148600 |
| 2021-12-01 | 12.77 | $24.13 | 258400 |
| 2021-11-30 | 12.69 | $23.58 | 295847 |
| 2021-11-29 | 11.82 | $23.86 | 176027 |
| 2021-11-26 | 11.32 | $24.14 | 115506 |
| 2021-11-24 | 10.95 | $25.96 | 167700 |
| 2021-11-23 | 11.24 | $26.04 | 222005 |
| 2021-11-22 | 11.56 | $25.91 | 176648 |
| 2021-11-19 | 11.77 | $26.03 | 231742 |
| 2021-11-18 | 12.37 | $26.06 | 178548 |
| 2021-11-17 | 13.01 | $26.04 | 168543 |
| 2021-11-16 | 13.59 | $26.11 | 109441 |
| 2021-11-15 | 14.02 | $26.08 | 195503 |
| 2021-11-12 | 14.47 | $26.22 | 109600 |
| 2021-11-11 | 15.00 | $26.04 | 125900 |
| 2021-11-10 | 15.53 | $26.15 | 185600 |
| 2021-11-09 | 16.14 | $26.07 | 135000 |
| 2021-11-08 | 16.95 | $26.04 | 138035 |
| 2021-11-05 | 17.60 | $26.17 | 207316 |
| 2021-11-04 | 18.29 | $25.51 | 187500 |
| 2021-11-03 | 18.82 | $25.14 | 143300 |
| 2021-11-02 | 19.11 | $24.20 | 199040 |
| 2021-11-01 | 18.77 | $24.00 | 224700 |
| 2021-10-29 | 18.35 | $23.31 | 300200 |
| 2021-10-28 | 17.23 | $23.19 | 422444 |
| 2021-10-27 | 16.04 | $25.11 | 101709 |
| 2021-10-26 | 16.33 | $25.64 | 115010 |
| 2021-10-25 | 17.02 | $25.86 | 109432 |
| 2021-10-22 | 17.51 | $25.30 | 83446 |
| 2021-10-21 | 18.03 | $25.83 | 82900 |
| 2021-10-20 | 18.71 | $25.67 | 92629 |
| 2021-10-19 | 19.36 | $25.55 | 109300 |
| 2021-10-18 | 19.98 | $25.55 | 85100 |
| 2021-10-15 | 20.86 | $26.04 | 110600 |
| 2021-10-14 | 21.73 | $26.39 | 108800 |
| 2021-10-13 | 22.80 | $25.93 | 89700 |
| 2021-10-12 | 23.53 | $26.14 | 80900 |
| 2021-10-11 | 24.66 | $26.60 | 86100 |
| 2021-10-08 | 25.69 | $26.92 | 69524 |
| 2021-10-07 | 26.57 | $27.06 | 132600 |
| 2021-10-06 | 27.39 | $26.80 | 131417 |
| 2021-10-05 | 28.56 | $27.11 | 227101 |
| 2021-10-04 | 29.32 | $27.06 | 147500 |
| 2021-10-01 | 30.20 | $27.29 | 164200 |
| 2021-09-30 | 31.12 | $26.71 | 112544 |
| 2021-09-29 | 32.15 | $27.12 | 86400 |
| 2021-09-28 | 32.98 | $27.61 | 112400 |
| 2021-09-27 | 33.44 | $27.96 | 97700 |
| 2021-09-24 | 33.70 | $27.70 | 96749 |
| 2021-09-23 | 34.13 | $27.56 | 127700 |
| 2021-09-22 | 34.61 | $26.99 | 151100 |
| 2021-09-21 | 35.50 | $26.44 | 108700 |
| 2021-09-20 | 36.68 | $26.58 | 226146 |
| 2021-09-17 | 37.93 | $27.06 | 707400 |
| 2021-09-16 | 38.84 | $27.23 | 190317 |
| 2021-09-15 | 39.20 | $27.27 | 245423 |
| 2021-09-14 | 39.62 | $27.25 | 293646 |
| 2021-09-13 | 39.77 | $28.10 | 225600 |
| 2021-09-10 | 39.51 | $27.61 | 201100 |
| 2021-09-09 | 39.32 | $27.40 | 220300 |
| 2021-09-08 | 39.22 | $27.35 | 222800 |
| 2021-09-07 | 39.11 | $27.79 | 187611 |
| 2021-09-03 | 38.99 | $27.28 | 182429 |
| 2021-09-02 | 39.02 | $27.07 | 136200 |
| 2021-09-01 | 39.06 | $26.98 | 132111 |
| 2021-08-31 | 39.13 | $27.03 | 344831 |
| 2021-08-30 | 38.94 | $27.08 | 114800 |
| 2021-08-27 | 38.81 | $26.93 | 237435 |
| 2021-08-26 | 38.68 | $25.91 | 112938 |
| 2021-08-25 | 38.83 | $25.99 | 106000 |
| 2021-08-24 | 38.94 | $26.16 | 89911 |
| 2021-08-23 | 39.01 | $25.84 | 129840 |
| 2021-08-20 | 39.13 | $25.74 | 256601 |
| 2021-08-19 | 39.35 | $25.16 | 181200 |
| 2021-08-18 | 39.72 | $25.39 | 144712 |
| 2021-08-17 | 39.82 | $25.45 | 107300 |
| 2021-08-16 | 39.95 | $25.86 | 112500 |
| 2021-08-13 | 39.86 | $25.89 | 115900 |
| 2021-08-12 | 39.63 | $25.99 | 167300 |
| 2021-08-11 | 39.39 | $26.21 | 89735 |
| 2021-08-10 | 39.00 | $26.24 | 151443 |
| 2021-08-09 | 38.49 | $26.37 | 150900 |
| 2021-08-06 | 37.89 | $26.49 | 160028 |
| 2021-08-05 | 37.26 | $26.09 | 91200 |
| 2021-08-04 | 36.64 | $25.96 | 158900 |
| 2021-08-03 | 35.99 | $26.34 | 274818 |
| 2021-08-02 | 35.25 | $26.21 | 184306 |
| 2021-07-30 | 34.38 | $26.40 | 128400 |
| 2021-07-29 | 33.39 | $26.63 | 339000 |
| 2021-07-28 | 32.35 | $25.24 | 141700 |
| 2021-07-27 | 31.60 | $24.77 | 102700 |
| 2021-07-26 | 30.88 | $25.14 | 119100 |
| 2021-07-23 | 29.89 | $24.93 | 100200 |
| 2021-07-22 | 28.92 | $24.83 | 85100 |
| 2021-07-21 | 27.88 | $25.83 | 118801 |
| 2021-07-20 | 26.49 | $25.41 | 259200 |
| 2021-07-19 | 25.09 | $25.03 | 209345 |
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