Is Brookfield Infrastructure Partners L.P. (BIP) a Buy, Sell, or Hold?
Enter your email address below for free access to our Brookfield Infrastructure Partners L.P. (BIP) research center and poll results.
NYSE : BIP
Brookfield Infrastructure Partners L.P.
$38.73 USD
$0.58 (1.52%)
- Volume
- 477.09K
- Average Volume
- 806.13K
- Market Capitalization
- $17.89B
- P/E Ratio
- 51.16
- Dividend Yield
- 4.57%
- Price Target
- $44.50
- Year High
- $40.32
- Year Low
- $29.63
- Day High
- —
- Day Low
- —
- Payout Ratio
- $4.82
- Current Ratio
- $0.68
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 7
Bullish
↓ 1
Bearish
⚪ 0
Neutral
7 Bullish / 1 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
37.18
2026-07-16
Close Price
$39.16
Vol: 498498
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.41
Average
34.47
Maximum
44.21
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.18 | $39.16 | 498498 |
| 2026-07-15 | 37.13 | $38.73 | 518438 |
| 2026-07-14 | 37.09 | $38.15 | 711736 |
| 2026-07-13 | 37.10 | $37.61 | 571643 |
| 2026-07-10 | 37.14 | $37.65 | 645300 |
| 2026-07-09 | 37.21 | $37.29 | 664300 |
| 2026-07-08 | 37.27 | $37.36 | 734220 |
| 2026-07-07 | 37.34 | $36.86 | 988539 |
| 2026-07-06 | 37.44 | $37.31 | 1.4M |
| 2026-07-02 | 37.52 | $37.01 | 783224 |
| 2026-07-01 | 37.61 | $36.00 | 436900 |
| 2026-06-30 | 37.75 | $36.49 | 604500 |
| 2026-06-29 | 37.87 | $36.45 | 698117 |
| 2026-06-26 | 38.00 | $36.60 | 749478 |
| 2026-06-25 | 38.15 | $36.39 | 941738 |
| 2026-06-24 | 38.27 | $36.55 | 355290 |
| 2026-06-23 | 38.38 | $36.77 | 952412 |
| 2026-06-22 | 38.52 | $36.25 | 746700 |
| 2026-06-18 | 38.70 | $37.57 | 725800 |
| 2026-06-17 | 38.78 | $37.37 | 773821 |
| 2026-06-16 | 38.83 | $38.09 | 662200 |
| 2026-06-15 | 38.86 | $38.10 | 479305 |
| 2026-06-12 | 38.85 | $38.28 | 333100 |
| 2026-06-11 | 38.86 | $38.37 | 1.1M |
| 2026-06-10 | 38.85 | $38.99 | 670672 |
| 2026-06-09 | 38.81 | $38.67 | 619904 |
| 2026-06-08 | 38.75 | $38.67 | 853830 |
| 2026-06-05 | 38.65 | $38.80 | 583024 |
| 2026-06-04 | 38.56 | $39.03 | 626900 |
| 2026-06-03 | 38.46 | $38.82 | 775503 |
| 2026-06-02 | 38.34 | $38.81 | 616600 |
| 2026-06-01 | 38.18 | $38.88 | 1.0M |
| 2026-05-29 | 38.05 | $39.04 | 809100 |
| 2026-05-28 | 37.89 | $39.56 | 791309 |
| 2026-05-27 | 37.65 | $38.74 | 700300 |
| 2026-05-26 | 37.48 | $38.81 | 1.2M |
| 2026-05-22 | 37.35 | $39.64 | 466235 |
| 2026-05-21 | 37.18 | $39.75 | 880608 |
| 2026-05-20 | 36.98 | $39.19 | 630434 |
| 2026-05-19 | 36.82 | $38.42 | 801829 |
| 2026-05-18 | 36.71 | $38.61 | 393064 |
| 2026-05-15 | 36.61 | $37.95 | 681400 |
| 2026-05-14 | 36.54 | $38.36 | 674146 |
| 2026-05-13 | 36.44 | $38.31 | 740405 |
| 2026-05-12 | 36.37 | $38.07 | 809246 |
| 2026-05-11 | 36.33 | $37.44 | 935100 |
| 2026-05-08 | 36.29 | $36.77 | 783725 |
| 2026-05-07 | 36.28 | $36.97 | 1.2M |
| 2026-05-06 | 36.27 | $37.13 | 1.4M |
| 2026-05-05 | 36.25 | $36.28 | 587443 |
| 2026-05-04 | 36.22 | $35.73 | 990218 |
| 2026-05-01 | 36.25 | $36.18 | 612200 |
| 2026-04-30 | 36.26 | $35.85 | 877241 |
| 2026-04-29 | 36.29 | $34.82 | 4.9M |
| 2026-04-28 | 36.35 | $35.36 | 504400 |
| 2026-04-27 | 36.35 | $36.09 | 526400 |
| 2026-04-24 | 36.28 | $36.22 | 441133 |
| 2026-04-23 | 36.26 | $35.87 | 495700 |
| 2026-04-22 | 36.24 | $36.01 | 537821 |
| 2026-04-21 | 36.22 | $36.12 | 762129 |
| 2026-04-20 | 36.19 | $36.72 | 930800 |
| 2026-04-17 | 36.18 | $36.56 | 683500 |
| 2026-04-16 | 36.17 | $36.25 | 564527 |
| 2026-04-15 | 36.14 | $37.02 | 831916 |
| 2026-04-14 | 36.13 | $37.23 | 938900 |
| 2026-04-13 | 36.16 | $36.70 | 1.1M |
| 2026-04-10 | 36.21 | $36.56 | 527000 |
| 2026-04-09 | 36.28 | $36.69 | 1.1M |
| 2026-04-08 | 36.39 | $36.71 | 974317 |
| 2026-04-07 | 36.45 | $35.74 | 1.0M |
| 2026-04-06 | 36.51 | $36.22 | 884928 |
| 2026-04-02 | 36.58 | $36.51 | 766498 |
| 2026-04-01 | 36.65 | $36.35 | 1.3M |
| 2026-03-31 | 36.78 | $36.12 | 1.2M |
| 2026-03-30 | 36.94 | $35.21 | 670800 |
| 2026-03-27 | 37.17 | $34.86 | 1.0M |
| 2026-03-26 | 37.37 | $35.67 | 516300 |
| 2026-03-25 | 37.60 | $35.57 | 920200 |
| 2026-03-24 | 37.79 | $35.52 | 1.7M |
| 2026-03-23 | 37.97 | $35.56 | 1.7M |
| 2026-03-20 | 38.13 | $36.47 | 1.7M |
| 2026-03-19 | 38.23 | $36.41 | 1.5M |
| 2026-03-18 | 38.31 | $35.76 | 1.1M |
| 2026-03-17 | 38.44 | $36.64 | 1.1M |
| 2026-03-16 | 38.54 | $37.92 | 858332 |
| 2026-03-13 | 38.58 | $37.75 | 825761 |
| 2026-03-12 | 38.63 | $37.87 | 1.6M |
| 2026-03-11 | 38.69 | $38.89 | 1.2M |
| 2026-03-10 | 38.70 | $37.99 | 1.0M |
| 2026-03-09 | 38.72 | $36.89 | 1.0M |
| 2026-03-06 | 38.77 | $37.60 | 876317 |
| 2026-03-05 | 38.75 | $38.01 | 1.4M |
| 2026-03-04 | 38.68 | $38.94 | 1.3M |
| 2026-03-03 | 38.57 | $39.31 | 1.2M |
| 2026-03-02 | 38.44 | $39.68 | 1.4M |
| 2026-02-27 | 38.26 | $39.04 | 944802 |
| 2026-02-26 | 38.13 | $40.08 | 557600 |
| 2026-02-25 | 37.89 | $39.44 | 590700 |
| 2026-02-24 | 37.69 | $39.15 | 920320 |
| 2026-02-23 | 37.48 | $38.70 | 823600 |
| 2026-02-20 | 37.31 | $38.53 | 651400 |
| 2026-02-19 | 37.12 | $38.10 | 634636 |
| 2026-02-18 | 36.94 | $38.27 | 776808 |
| 2026-02-17 | 36.74 | $38.69 | 732844 |
| 2026-02-13 | 36.57 | $38.75 | 551400 |
| 2026-02-12 | 36.37 | $38.60 | 725535 |
| 2026-02-11 | 36.18 | $39.18 | 1.0M |
| 2026-02-10 | 35.95 | $38.99 | 1.1M |
| 2026-02-09 | 35.71 | $38.38 | 1.2M |
| 2026-02-06 | 35.47 | $38.04 | 1.1M |
| 2026-02-05 | 35.25 | $37.03 | 932924 |
| 2026-02-04 | 35.07 | $36.77 | 676414 |
| 2026-02-03 | 34.96 | $36.70 | 566528 |
| 2026-02-02 | 34.85 | $36.62 | 809900 |
| 2026-01-30 | 34.73 | $36.15 | 471589 |
| 2026-01-29 | 34.66 | $36.35 | 1.3M |
| 2026-01-28 | 34.58 | $35.32 | 703900 |
| 2026-01-27 | 34.56 | $35.38 | 437406 |
| 2026-01-26 | 34.55 | $35.14 | 387400 |
| 2026-01-23 | 34.54 | $35.25 | 442300 |
| 2026-01-22 | 34.53 | $34.69 | 374436 |
| 2026-01-21 | 34.54 | $34.56 | 401325 |
| 2026-01-20 | 34.56 | $34.29 | 720707 |
| 2026-01-16 | 34.57 | $35.15 | 785622 |
| 2026-01-15 | 34.52 | $34.83 | 507900 |
| 2026-01-14 | 34.47 | $34.81 | 728700 |
| 2026-01-13 | 34.43 | $34.54 | 348839 |
| 2026-01-12 | 34.44 | $34.20 | 330300 |
| 2026-01-09 | 34.49 | $33.64 | 413700 |
| 2026-01-08 | 34.57 | $33.64 | 575700 |
| 2026-01-07 | 34.63 | $33.41 | 423635 |
| 2026-01-06 | 34.72 | $34.43 | 565100 |
| 2026-01-05 | 34.78 | $34.53 | 738289 |
| 2026-01-02 | 34.85 | $34.30 | 508800 |
| 2025-12-31 | 34.95 | $34.74 | 298708 |
| 2025-12-30 | 35.02 | $34.84 | 404900 |
| 2025-12-29 | 35.05 | $34.79 | 261319 |
| 2025-12-26 | 35.12 | $35.15 | 138331 |
| 2025-12-24 | 35.17 | $35.05 | 218744 |
| 2025-12-23 | 35.20 | $34.93 | 323724 |
| 2025-12-22 | 35.22 | $34.96 | 420800 |
| 2025-12-19 | 35.23 | $34.87 | 935500 |
| 2025-12-18 | 35.24 | $34.55 | 992261 |
| 2025-12-17 | 35.26 | $34.10 | 699086 |
| 2025-12-16 | 35.31 | $33.84 | 867746 |
| 2025-12-15 | 35.38 | $34.09 | 1.1M |
| 2025-12-12 | 35.44 | $34.75 | 831900 |
| 2025-12-11 | 35.49 | $35.10 | 1.2M |
| 2025-12-10 | 35.52 | $35.29 | 1.1M |
| 2025-12-09 | 35.54 | $34.93 | 849800 |
| 2025-12-08 | 35.58 | $35.21 | 1.3M |
| 2025-12-05 | 35.59 | $35.60 | 616000 |
| 2025-12-04 | 35.52 | $35.83 | 583042 |
| 2025-12-03 | 35.46 | $36.41 | 597630 |
| 2025-12-02 | 35.35 | $36.02 | 577600 |
| 2025-12-01 | 35.26 | $35.60 | 449819 |
| 2025-11-28 | 35.19 | $36.09 | 195227 |
| 2025-11-26 | 35.08 | $36.09 | 380100 |
| 2025-11-25 | 34.99 | $35.80 | 814605 |
| 2025-11-24 | 34.94 | $35.29 | 543403 |
| 2025-11-21 | 34.88 | $35.21 | 722900 |
| 2025-11-20 | 34.83 | $35.04 | 997900 |
| 2025-11-19 | 34.80 | $34.94 | 537813 |
| 2025-11-18 | 34.76 | $34.97 | 851537 |
| 2025-11-17 | 34.75 | $35.26 | 470234 |
| 2025-11-14 | 34.73 | $35.40 | 267598 |
| 2025-11-13 | 34.67 | $35.62 | 360900 |
| 2025-11-12 | 34.59 | $35.77 | 651069 |
| 2025-11-11 | 34.53 | $35.76 | 393324 |
| 2025-11-10 | 34.48 | $35.78 | 522252 |
| 2025-11-07 | 34.43 | $35.22 | 586900 |
| 2025-11-06 | 34.39 | $34.34 | 556570 |
| 2025-11-05 | 34.37 | $34.62 | 481785 |
| 2025-11-04 | 34.37 | $34.09 | 319468 |
| 2025-11-03 | 34.39 | $34.25 | 530100 |
| 2025-10-31 | 34.40 | $34.17 | 477011 |
| 2025-10-30 | 34.40 | $34.02 | 290025 |
| 2025-10-29 | 34.37 | $34.31 | 586234 |
| 2025-10-28 | 34.31 | $34.65 | 452200 |
| 2025-10-27 | 34.22 | $34.24 | 385161 |
| 2025-10-24 | 34.17 | $34.15 | 293800 |
| 2025-10-23 | 34.12 | $34.35 | 383141 |
| 2025-10-22 | 33.97 | $34.26 | 463453 |
| 2025-10-21 | 33.82 | $34.67 | 312889 |
| 2025-10-20 | 33.66 | $34.83 | 419505 |
| 2025-10-17 | 33.48 | $34.30 | 717300 |
| 2025-10-16 | 33.31 | $33.97 | 665300 |
| 2025-10-15 | 33.17 | $34.55 | 651144 |
| 2025-10-14 | 32.98 | $34.86 | 604667 |
| 2025-10-13 | 32.79 | $34.69 | 486659 |
| 2025-10-10 | 32.60 | $34.38 | 717629 |
| 2025-10-09 | 32.41 | $34.00 | 603900 |
| 2025-10-08 | 32.26 | $34.59 | 328000 |
| 2025-10-07 | 32.06 | $34.62 | 503700 |
| 2025-10-06 | 31.86 | $34.35 | 500236 |
| 2025-10-03 | 31.70 | $34.17 | 502097 |
| 2025-10-02 | 31.51 | $33.41 | 339300 |
| 2025-10-01 | 31.37 | $33.19 | 522800 |
| 2025-09-30 | 31.24 | $32.89 | 442731 |
| 2025-09-29 | 31.17 | $33.11 | 593793 |
| 2025-09-26 | 31.08 | $33.12 | 1.2M |
| 2025-09-25 | 31.02 | $31.53 | 1.1M |
| 2025-09-24 | 31.01 | $31.19 | 500895 |
| 2025-09-23 | 31.01 | $31.53 | 360433 |
| 2025-09-22 | 30.97 | $31.22 | 1.2M |
| 2025-09-19 | 30.95 | $30.91 | 865800 |
| 2025-09-18 | 30.90 | $31.07 | 435200 |
| 2025-09-17 | 30.86 | $30.73 | 573386 |
| 2025-09-16 | 30.82 | $31.12 | 457100 |
| 2025-09-15 | 30.76 | $30.83 | 553495 |
| 2025-09-12 | 30.71 | $30.66 | 409431 |
| 2025-09-11 | 30.67 | $31.00 | 590600 |
| 2025-09-10 | 30.64 | $30.59 | 465900 |
| 2025-09-09 | 30.63 | $30.57 | 757169 |
| 2025-09-08 | 30.61 | $31.08 | 531000 |
| 2025-09-05 | 30.56 | $30.51 | 345100 |
| 2025-09-04 | 30.55 | $30.46 | 425309 |
| 2025-09-03 | 30.57 | $30.64 | 843417 |
| 2025-09-02 | 30.60 | $31.44 | 564113 |
| 2025-08-29 | 30.61 | $31.45 | 529500 |
| 2025-08-28 | 30.60 | $31.81 | 501692 |
| 2025-08-27 | 30.56 | $31.42 | 511904 |
| 2025-08-26 | 30.55 | $31.17 | 358471 |
| 2025-08-25 | 30.56 | $30.78 | 545008 |
| 2025-08-22 | 30.60 | $30.67 | 973400 |
| 2025-08-21 | 30.67 | $30.03 | 560315 |
| 2025-08-20 | 30.78 | $30.16 | 757300 |
| 2025-08-19 | 30.90 | $30.07 | 343500 |
| 2025-08-18 | 31.00 | $29.86 | 309818 |
| 2025-08-15 | 31.13 | $29.81 | 450624 |
| 2025-08-14 | 31.26 | $29.86 | 681900 |
| 2025-08-13 | 31.38 | $30.47 | 423600 |
| 2025-08-12 | 31.48 | $30.33 | 453100 |
| 2025-08-11 | 31.58 | $30.16 | 552120 |
| 2025-08-08 | 31.69 | $30.10 | 770464 |
| 2025-08-07 | 31.81 | $30.27 | 579758 |
| 2025-08-06 | 31.94 | $30.91 | 581703 |
| 2025-08-05 | 32.04 | $31.31 | 494670 |
| 2025-08-04 | 32.13 | $31.57 | 321384 |
| 2025-08-01 | 32.21 | $31.14 | 803954 |
| 2025-07-31 | 32.36 | $31.20 | 504138 |
| 2025-07-30 | 32.49 | $31.12 | 421400 |
| 2025-07-29 | 32.61 | $31.42 | 392100 |
| 2025-07-28 | 32.71 | $31.60 | 418300 |
| 2025-07-25 | 32.81 | $31.96 | 318046 |
| 2025-07-24 | 32.91 | $32.31 | 392643 |
| 2025-07-23 | 32.94 | $32.47 | 624300 |
| 2025-07-22 | 32.98 | $32.21 | 418335 |
| 2025-07-21 | 33.00 | $32.29 | 335000 |
| 2025-07-18 | 33.01 | $32.40 | 501130 |
| 2025-07-17 | 33.02 | $32.42 | 396229 |
| 2025-07-16 | 33.06 | $32.45 | 495310 |
| 2025-07-15 | 33.09 | $32.30 | 380891 |
| 2025-07-14 | 33.13 | $32.39 | 547340 |
| 2025-07-11 | 33.20 | $32.40 | 390500 |
| 2025-07-10 | 33.26 | $32.85 | 344400 |
| 2025-07-09 | 33.28 | $32.93 | 293600 |
| 2025-07-08 | 33.31 | $33.18 | 416864 |
| 2025-07-07 | 33.33 | $33.18 | 598302 |
| 2025-07-03 | 33.34 | $34.07 | 186900 |
| 2025-07-02 | 33.31 | $33.79 | 315500 |
| 2025-07-01 | 33.29 | $33.55 | 280913 |
| 2025-06-30 | 33.27 | $33.50 | 588345 |
| 2025-06-27 | 33.25 | $33.57 | 464519 |
| 2025-06-26 | 33.22 | $33.86 | 443949 |
| 2025-06-25 | 33.19 | $33.08 | 395302 |
| 2025-06-24 | 33.20 | $33.15 | 385362 |
| 2025-06-23 | 33.17 | $32.67 | 398256 |
| 2025-06-20 | 33.16 | $32.53 | 706200 |
| 2025-06-18 | 33.15 | $32.57 | 481900 |
| 2025-06-17 | 33.16 | $33.11 | 445100 |
| 2025-06-16 | 33.15 | $33.16 | 441923 |
| 2025-06-13 | 33.14 | $32.96 | 653412 |
| 2025-06-12 | 33.12 | $33.84 | 365660 |
| 2025-06-11 | 33.03 | $33.64 | 523531 |
| 2025-06-10 | 32.97 | $33.32 | 438718 |
| 2025-06-09 | 32.90 | $33.45 | 347099 |
| 2025-06-06 | 32.82 | $33.51 | 184743 |
| 2025-06-05 | 32.74 | $33.39 | 265438 |
| 2025-06-04 | 32.65 | $33.51 | 268605 |
| 2025-06-03 | 32.53 | $33.34 | 313200 |
| 2025-06-02 | 32.41 | $33.14 | 424935 |
| 2025-05-30 | 32.30 | $33.11 | 295000 |
| 2025-05-29 | 32.15 | $33.09 | 305602 |
| 2025-05-28 | 32.00 | $33.29 | 466030 |
| 2025-05-27 | 31.80 | $33.26 | 567940 |
| 2025-05-23 | 31.60 | $32.57 | 475811 |
| 2025-05-22 | 31.42 | $32.36 | 276800 |
| 2025-05-21 | 31.24 | $32.30 | 353235 |
| 2025-05-20 | 31.07 | $32.86 | 433800 |
| 2025-05-19 | 30.87 | $32.99 | 162141 |
| 2025-05-16 | 30.62 | $32.89 | 333560 |
| 2025-05-15 | 30.37 | $32.49 | 342244 |
| 2025-05-14 | 30.17 | $32.09 | 356886 |
| 2025-05-13 | 30.00 | $32.34 | 1.1M |
| 2025-05-12 | 29.83 | $31.97 | 536639 |
| 2025-05-09 | 29.65 | $31.86 | 589714 |
| 2025-05-08 | 29.43 | $31.93 | 399263 |
| 2025-05-07 | 29.30 | $31.64 | 285400 |
| 2025-05-06 | 29.07 | $31.16 | 271894 |
| 2025-05-05 | 28.86 | $30.83 | 385614 |
| 2025-05-02 | 28.70 | $30.97 | 554511 |
| 2025-05-01 | 28.63 | $30.11 | 424700 |
| 2025-04-30 | 28.64 | $30.01 | 383410 |
| 2025-04-29 | 28.66 | $29.45 | 455172 |
| 2025-04-28 | 28.68 | $29.17 | 387397 |
| 2025-04-25 | 28.71 | $28.90 | 489843 |
| 2025-04-24 | 28.78 | $28.93 | 1.3M |
| 2025-04-23 | 28.84 | $28.81 | 484200 |
| 2025-04-22 | 28.91 | $28.81 | 308825 |
| 2025-04-21 | 28.96 | $28.04 | 868133 |
| 2025-04-17 | 29.00 | $27.90 | 2.6M |
| 2025-04-16 | 29.04 | $28.53 | 459546 |
| 2025-04-15 | 29.09 | $28.58 | 557400 |
| 2025-04-14 | 29.09 | $29.03 | 442600 |
| 2025-04-11 | 29.09 | $28.26 | 570259 |
| 2025-04-10 | 29.07 | $27.48 | 1.2M |
| 2025-04-09 | 29.08 | $29.36 | 1.4M |
| 2025-04-08 | 29.03 | $26.99 | 1.3M |
| 2025-04-07 | 29.09 | $27.06 | 1.6M |
| 2025-04-04 | 29.14 | $27.63 | 1.0M |
| 2025-04-03 | 29.20 | $29.64 | 745505 |
| 2025-04-02 | 29.16 | $30.29 | 392912 |
| 2025-04-01 | 29.15 | $30.36 | 440210 |
| 2025-03-31 | 29.13 | $29.79 | 474700 |
| 2025-03-28 | 29.19 | $29.71 | 534650 |
| 2025-03-27 | 29.29 | $30.36 | 454100 |
| 2025-03-26 | 29.37 | $30.15 | 483500 |
| 2025-03-25 | 29.46 | $30.14 | 504194 |
| 2025-03-24 | 29.58 | $29.99 | 535324 |
| 2025-03-21 | 29.72 | $28.72 | 613352 |
| 2025-03-20 | 29.93 | $28.75 | 628135 |
| 2025-03-19 | 30.16 | $29.47 | 768980 |
| 2025-03-18 | 30.35 | $28.68 | 481400 |
| 2025-03-17 | 30.59 | $28.89 | 616289 |
| 2025-03-14 | 30.79 | $28.00 | 560167 |
| 2025-03-13 | 31.05 | $27.52 | 587800 |
| 2025-03-12 | 31.30 | $28.39 | 535800 |
| 2025-03-11 | 31.54 | $28.23 | 525000 |
| 2025-03-10 | 31.80 | $28.17 | 809317 |
| 2025-03-07 | 32.05 | $28.66 | 885132 |
| 2025-03-06 | 32.27 | $28.86 | 1.1M |
| 2025-03-05 | 32.48 | $30.21 | 831527 |
| 2025-03-04 | 32.61 | $29.96 | 875900 |
| 2025-03-03 | 32.71 | $31.01 | 586223 |
| 2025-02-28 | 32.80 | $31.72 | 370100 |
| 2025-02-27 | 32.89 | $31.79 | 448721 |
| 2025-02-26 | 32.91 | $32.10 | 805800 |
| 2025-02-25 | 32.94 | $32.40 | 606310 |
| 2025-02-24 | 32.95 | $32.80 | 735020 |
| 2025-02-21 | 32.98 | $32.99 | 350541 |
| 2025-02-20 | 33.01 | $33.42 | 416200 |
| 2025-02-19 | 32.96 | $33.27 | 561623 |
| 2025-02-18 | 32.92 | $33.48 | 468781 |
| 2025-02-14 | 32.80 | $32.84 | 433500 |
| 2025-02-13 | 32.71 | $33.18 | 359500 |
| 2025-02-12 | 32.61 | $32.61 | 413000 |
| 2025-02-11 | 32.55 | $33.11 | 404900 |
| 2025-02-10 | 32.45 | $33.33 | 514913 |
| 2025-02-07 | 32.36 | $33.27 | 461900 |
| 2025-02-06 | 32.34 | $33.09 | 313100 |
| 2025-02-05 | 32.32 | $33.01 | 293229 |
| 2025-02-04 | 32.29 | $32.73 | 699847 |
| 2025-02-03 | 32.26 | $32.03 | 707406 |
| 2025-01-31 | 32.25 | $32.81 | 268725 |
| 2025-01-30 | 32.20 | $33.57 | 392150 |
| 2025-01-29 | 32.10 | $32.13 | 360545 |
| 2025-01-28 | 32.08 | $32.63 | 322700 |
| 2025-01-27 | 32.05 | $32.77 | 486388 |
| 2025-01-24 | 32.01 | $33.36 | 528391 |
| 2025-01-23 | 31.94 | $33.60 | 521000 |
| 2025-01-22 | 31.83 | $32.33 | 363500 |
| 2025-01-21 | 31.76 | $32.43 | 433233 |
| 2025-01-17 | 31.66 | $31.22 | 273010 |
| 2025-01-16 | 31.73 | $30.92 | 335400 |
| 2025-01-15 | 31.80 | $31.20 | 264400 |
| 2025-01-14 | 31.87 | $31.41 | 239702 |
| 2025-01-13 | 31.97 | $31.20 | 230200 |
| 2025-01-10 | 32.11 | $31.53 | 356880 |
| 2025-01-08 | 32.25 | $32.74 | 367600 |
| 2025-01-07 | 32.31 | $32.71 | 179742 |
| 2025-01-06 | 32.39 | $32.57 | 285819 |
| 2025-01-03 | 32.51 | $31.96 | 404936 |
| 2025-01-02 | 32.65 | $31.86 | 509209 |
| 2024-12-31 | 32.80 | $31.79 | 239000 |
| 2024-12-30 | 32.97 | $31.71 | 294322 |
| 2024-12-27 | 33.13 | $31.64 | 183737 |
| 2024-12-26 | 33.31 | $31.97 | 151048 |
| 2024-12-24 | 33.46 | $32.00 | 151300 |
| 2024-12-23 | 33.62 | $32.03 | 402400 |
| 2024-12-20 | 33.76 | $31.36 | 745206 |
| 2024-12-19 | 33.93 | $31.00 | 652020 |
| 2024-12-18 | 34.09 | $30.42 | 540728 |
| 2024-12-17 | 34.29 | $32.49 | 783800 |
| 2024-12-16 | 34.38 | $32.36 | 291309 |
| 2024-12-13 | 34.47 | $32.72 | 671702 |
| 2024-12-12 | 34.54 | $33.39 | 393300 |
| 2024-12-11 | 34.59 | $33.85 | 485600 |
| 2024-12-10 | 34.64 | $34.50 | 475437 |
| 2024-12-09 | 34.65 | $33.85 | 220424 |
| 2024-12-06 | 34.68 | $34.41 | 372000 |
| 2024-12-05 | 34.67 | $34.92 | 241722 |
| 2024-12-04 | 34.65 | $34.64 | 353601 |
| 2024-12-03 | 34.64 | $34.91 | 253825 |
| 2024-12-02 | 34.59 | $35.14 | 383209 |
| 2024-11-29 | 34.54 | $34.97 | 328030 |
| 2024-11-27 | 34.51 | $35.35 | 261639 |
| 2024-11-26 | 34.49 | $34.83 | 411336 |
| 2024-11-25 | 34.48 | $35.27 | 287822 |
| 2024-11-22 | 34.49 | $34.74 | 237600 |
| 2024-11-21 | 34.54 | $34.86 | 323835 |
| 2024-11-20 | 34.56 | $34.19 | 245251 |
| 2024-11-19 | 34.61 | $34.31 | 387600 |
| 2024-11-18 | 34.68 | $34.35 | 240100 |
| 2024-11-15 | 34.77 | $34.20 | 362600 |
| 2024-11-14 | 34.87 | $34.05 | 360955 |
| 2024-11-13 | 34.99 | $34.46 | 384800 |
| 2024-11-12 | 35.06 | $34.79 | 275815 |
| 2024-11-11 | 35.02 | $34.82 | 462400 |
| 2024-11-08 | 34.99 | $34.29 | 258435 |
| 2024-11-07 | 34.98 | $34.21 | 437800 |
| 2024-11-06 | 34.94 | $34.67 | 422867 |
| 2024-11-05 | 34.90 | $34.47 | 439745 |
| 2024-11-04 | 34.87 | $33.90 | 397948 |
| 2024-11-01 | 34.88 | $34.11 | 341004 |
| 2024-10-31 | 34.90 | $34.24 | 300943 |
| 2024-10-30 | 34.90 | $34.98 | 372500 |
| 2024-10-29 | 34.86 | $34.70 | 311500 |
| 2024-10-28 | 34.85 | $35.46 | 293804 |
| 2024-10-25 | 34.83 | $35.70 | 428800 |
| 2024-10-24 | 34.80 | $35.35 | 254700 |
| 2024-10-23 | 34.79 | $35.12 | 268200 |
| 2024-10-22 | 34.73 | $35.69 | 519100 |
| 2024-10-21 | 34.64 | $36.14 | 230000 |
| 2024-10-18 | 34.53 | $36.28 | 304651 |
| 2024-10-17 | 34.40 | $36.42 | 356078 |
| 2024-10-16 | 34.26 | $35.77 | 384433 |
| 2024-10-15 | 34.10 | $34.15 | 340800 |
| 2024-10-14 | 34.04 | $34.10 | 115300 |
| 2024-10-11 | 34.01 | $34.04 | 167236 |
| 2024-10-10 | 33.96 | $33.50 | 187540 |
| 2024-10-09 | 33.94 | $33.91 | 133000 |
| 2024-10-08 | 33.85 | $33.78 | 171900 |
| 2024-10-07 | 33.74 | $34.08 | 204735 |
| 2024-10-04 | 33.62 | $34.67 | 373644 |
| 2024-10-03 | 33.44 | $34.09 | 298400 |
| 2024-10-02 | 33.31 | $34.28 | 344929 |
| 2024-10-01 | 33.17 | $34.49 | 377655 |
| 2024-09-30 | 33.00 | $35.04 | 329411 |
| 2024-09-27 | 32.86 | $35.19 | 426000 |
| 2024-09-26 | 32.72 | $35.02 | 513019 |
| 2024-09-25 | 32.60 | $33.97 | 206808 |
| 2024-09-24 | 32.55 | $33.92 | 238331 |
| 2024-09-23 | 32.50 | $33.80 | 297222 |
| 2024-09-20 | 32.45 | $33.79 | 387743 |
| 2024-09-19 | 32.37 | $33.53 | 456900 |
| 2024-09-18 | 32.29 | $32.57 | 212000 |
| 2024-09-17 | 32.24 | $32.96 | 251676 |
| 2024-09-16 | 32.20 | $33.50 | 279400 |
| 2024-09-13 | 32.09 | $33.19 | 450406 |
| 2024-09-12 | 31.98 | $33.10 | 461424 |
| 2024-09-11 | 31.85 | $32.01 | 237300 |
| 2024-09-10 | 31.76 | $31.53 | 329212 |
| 2024-09-09 | 31.68 | $31.83 | 316500 |
| 2024-09-06 | 31.59 | $31.08 | 308100 |
| 2024-09-05 | 31.54 | $31.38 | 504100 |
| 2024-09-04 | 31.47 | $31.46 | 356816 |
| 2024-09-03 | 31.39 | $31.17 | 302800 |
| 2024-08-30 | 31.34 | $32.15 | 508100 |
| 2024-08-29 | 31.25 | $32.50 | 644807 |
| 2024-08-28 | 31.18 | $32.52 | 306800 |
| 2024-08-27 | 31.13 | $33.02 | 312700 |
| 2024-08-26 | 31.05 | $32.94 | 332787 |
| 2024-08-23 | 30.94 | $32.79 | 422700 |
| 2024-08-22 | 30.87 | $32.14 | 203068 |
| 2024-08-21 | 30.81 | $31.93 | 236500 |
| 2024-08-20 | 30.77 | $31.66 | 199914 |
| 2024-08-19 | 30.74 | $32.00 | 343700 |
| 2024-08-16 | 30.69 | $31.41 | 159832 |
| 2024-08-15 | 30.64 | $30.96 | 297004 |
| 2024-08-14 | 30.62 | $30.48 | 249408 |
| 2024-08-13 | 30.65 | $30.18 | 211106 |
| 2024-08-12 | 30.72 | $29.98 | 215700 |
| 2024-08-09 | 30.75 | $30.12 | 397734 |
| 2024-08-08 | 30.79 | $30.08 | 360642 |
| 2024-08-07 | 30.81 | $29.90 | 609000 |
| 2024-08-06 | 30.78 | $29.96 | 436400 |
| 2024-08-05 | 30.67 | $30.17 | 706012 |
| 2024-08-02 | 30.58 | $30.35 | 418500 |
| 2024-08-01 | 30.48 | $31.04 | 396640 |
| 2024-07-31 | 30.37 | $31.58 | 508800 |
| 2024-07-30 | 30.18 | $31.30 | 277036 |
| 2024-07-29 | 29.97 | $30.85 | 307101 |
| 2024-07-26 | 29.80 | $31.36 | 320681 |
| 2024-07-25 | 29.62 | $30.92 | 491475 |
| 2024-07-24 | 29.45 | $31.04 | 391100 |
| 2024-07-23 | 29.31 | $31.20 | 295847 |
| 2024-07-22 | 29.15 | $30.96 | 410400 |
| 2024-07-19 | 28.95 | $30.45 | 299294 |
| 2024-07-18 | 28.79 | $30.44 | 669306 |
| 2024-07-17 | 28.62 | $31.17 | 678822 |
| 2024-07-16 | 28.41 | $31.52 | 420017 |
| 2024-07-15 | 28.21 | $30.56 | 442210 |
| 2024-07-12 | 28.08 | $30.97 | 370601 |
| 2024-07-11 | 27.94 | $30.39 | 527454 |
| 2024-07-10 | 27.82 | $29.32 | 743448 |
| 2024-07-09 | 27.78 | $27.87 | 196400 |
| 2024-07-08 | 27.81 | $28.29 | 330022 |
| 2024-07-05 | 27.88 | $28.40 | 666400 |
| 2024-07-03 | 27.92 | $28.73 | 302300 |
| 2024-07-02 | 27.92 | $27.90 | 421659 |
| 2024-07-01 | 27.98 | $27.14 | 380504 |
| 2024-06-28 | 28.07 | $27.44 | 335720 |
| 2024-06-27 | 28.14 | $27.66 | 257400 |
| 2024-06-26 | 28.16 | $27.58 | 408543 |
| 2024-06-25 | 28.27 | $28.21 | 382662 |
| 2024-06-24 | 28.37 | $28.09 | 595444 |
| 2024-06-21 | 28.44 | $26.95 | 435680 |
| 2024-06-20 | 28.59 | $27.07 | 465442 |
| 2024-06-18 | 28.74 | $27.05 | 833006 |
| 2024-06-17 | 28.92 | $27.07 | 514000 |
| 2024-06-14 | 29.10 | $27.53 | 770843 |
| 2024-06-13 | 29.25 | $27.88 | 422149 |
| 2024-06-12 | 29.38 | $28.24 | 555300 |
| 2024-06-11 | 29.46 | $27.89 | 380638 |
| 2024-06-10 | 29.60 | $28.59 | 385400 |
| 2024-06-07 | 29.70 | $28.55 | 308300 |
| 2024-06-06 | 29.81 | $29.56 | 368824 |
| 2024-06-05 | 29.85 | $29.18 | 229800 |
| 2024-06-04 | 29.89 | $28.85 | 201232 |
| 2024-06-03 | 29.96 | $29.13 | 294100 |
| 2024-05-31 | 29.96 | $28.89 | 306941 |
| 2024-05-30 | 29.94 | $28.85 | 486500 |
| 2024-05-29 | 29.88 | $28.09 | 469224 |
| 2024-05-28 | 29.81 | $29.79 | 509236 |
| 2024-05-24 | 29.68 | $30.10 | 339920 |
| 2024-05-23 | 29.53 | $29.44 | 917521 |
| 2024-05-22 | 29.43 | $29.95 | 357900 |
| 2024-05-21 | 29.32 | $30.25 | 293400 |
| 2024-05-20 | 29.20 | $30.64 | 218702 |
| 2024-05-17 | 29.05 | $30.65 | 309342 |
| 2024-05-16 | 28.88 | $30.48 | 362432 |
| 2024-05-15 | 28.67 | $30.44 | 547033 |
| 2024-05-14 | 28.42 | $29.95 | 420001 |
| 2024-05-13 | 28.18 | $30.52 | 277205 |
| 2024-05-10 | 27.92 | $30.75 | 496700 |
| 2024-05-09 | 27.68 | $30.68 | 383200 |
| 2024-05-08 | 27.51 | $30.37 | 358600 |
| 2024-05-07 | 27.37 | $29.95 | 462600 |
| 2024-05-06 | 27.34 | $30.21 | 560029 |
| 2024-05-03 | 27.29 | $29.28 | 473000 |
| 2024-05-02 | 27.27 | $28.44 | 476407 |
| 2024-05-01 | 27.27 | $27.53 | 917255 |
| 2024-04-30 | 27.34 | $26.87 | 315921 |
| 2024-04-29 | 27.47 | $27.08 | 369981 |
| 2024-04-26 | 27.64 | $27.14 | 240627 |
| 2024-04-25 | 27.84 | $27.36 | 518829 |
| 2024-04-24 | 27.97 | $27.73 | 516300 |
| 2024-04-23 | 28.07 | $27.86 | 399400 |
| 2024-04-22 | 28.14 | $27.76 | 475000 |
| 2024-04-19 | 28.22 | $27.16 | 486941 |
| 2024-04-18 | 28.35 | $26.28 | 456442 |
| 2024-04-17 | 28.52 | $25.56 | 548798 |
| 2024-04-16 | 28.70 | $25.05 | 714700 |
| 2024-04-15 | 28.90 | $25.39 | 823308 |
| 2024-04-12 | 29.10 | $25.84 | 992900 |
| 2024-04-11 | 29.25 | $27.25 | 645900 |
| 2024-04-10 | 29.37 | $27.68 | 578523 |
| 2024-04-09 | 29.48 | $29.23 | 519300 |
| 2024-04-08 | 29.52 | $29.26 | 399700 |
| 2024-04-05 | 29.58 | $28.84 | 441000 |
| 2024-04-04 | 29.64 | $28.45 | 363833 |
| 2024-04-03 | 29.66 | $29.02 | 627510 |
| 2024-04-02 | 29.64 | $29.53 | 386100 |
| 2024-04-01 | 29.60 | $30.40 | 449264 |
| 2024-03-28 | 29.53 | $31.21 | 1.1M |
| 2024-03-27 | 29.39 | $29.98 | 296400 |
| 2024-03-26 | 29.27 | $29.63 | 276438 |
| 2024-03-25 | 29.22 | $29.27 | 482844 |
| 2024-03-22 | 29.21 | $29.41 | 324419 |
| 2024-03-21 | 29.27 | $29.78 | 390520 |
| 2024-03-20 | 29.32 | $29.56 | 359435 |
| 2024-03-19 | 29.44 | $29.13 | 384416 |
| 2024-03-18 | 29.57 | $29.13 | 526130 |
| 2024-03-15 | 29.70 | $29.44 | 483919 |
| 2024-03-14 | 29.82 | $28.87 | 287000 |
| 2024-03-13 | 29.91 | $29.65 | 277100 |
| 2024-03-12 | 29.92 | $29.78 | 367100 |
| 2024-03-11 | 30.01 | $30.08 | 393400 |
| 2024-03-08 | 30.06 | $30.36 | 333700 |
| 2024-03-07 | 30.08 | $30.13 | 646800 |
| 2024-03-06 | 30.12 | $28.80 | 511700 |
| 2024-03-05 | 30.26 | $28.63 | 500416 |
| 2024-03-04 | 30.38 | $28.67 | 460003 |
| 2024-03-01 | 30.51 | $29.02 | 592600 |
| 2024-02-29 | 30.66 | $28.48 | 703285 |
| 2024-02-28 | 30.80 | $27.64 | 1.2M |
| 2024-02-27 | 31.02 | $28.50 | 1.4M |
| 2024-02-26 | 31.18 | $29.16 | 1.4M |
| 2024-02-23 | 31.28 | $30.62 | 842600 |
| 2024-02-22 | 31.33 | $30.78 | 449230 |
| 2024-02-21 | 31.32 | $31.83 | 852707 |
| 2024-02-20 | 31.28 | $31.85 | 429100 |
| 2024-02-16 | 31.22 | $31.78 | 328611 |
| 2024-02-15 | 31.18 | $31.84 | 512100 |
| 2024-02-14 | 31.10 | $30.66 | 489885 |
| 2024-02-13 | 31.07 | $29.70 | 671900 |
| 2024-02-12 | 31.11 | $31.60 | 272400 |
| 2024-02-09 | 31.04 | $31.15 | 408516 |
| 2024-02-08 | 30.99 | $30.75 | 281500 |
| 2024-02-07 | 30.99 | $30.99 | 313800 |
| 2024-02-06 | 30.96 | $31.45 | 340800 |
| 2024-02-05 | 30.93 | $31.10 | 589400 |
| 2024-02-02 | 30.89 | $31.39 | 571521 |
| 2024-02-01 | 30.85 | $31.84 | 487943 |
| 2024-01-31 | 30.79 | $31.39 | 380400 |
| 2024-01-30 | 30.78 | $31.95 | 249500 |
| 2024-01-29 | 30.75 | $31.77 | 368500 |
| 2024-01-26 | 30.74 | $31.20 | 467514 |
| 2024-01-25 | 30.77 | $31.60 | 720100 |
| 2024-01-24 | 30.78 | $30.65 | 683900 |
| 2024-01-23 | 30.83 | $30.92 | 871906 |
| 2024-01-22 | 30.85 | $30.63 | 732800 |
| 2024-01-19 | 30.83 | $30.97 | 478900 |
| 2024-01-18 | 30.81 | $30.33 | 512303 |
| 2024-01-17 | 30.80 | $30.01 | 618000 |
| 2024-01-16 | 30.80 | $30.49 | 449087 |
| 2024-01-12 | 30.82 | $30.15 | 250100 |
| 2024-01-11 | 30.79 | $30.22 | 352300 |
| 2024-01-10 | 30.68 | $30.80 | 259200 |
| 2024-01-09 | 30.57 | $30.36 | 226002 |
| 2024-01-08 | 30.46 | $30.90 | 445900 |
| 2024-01-05 | 30.32 | $30.30 | 488138 |
| 2024-01-04 | 30.17 | $30.44 | 362400 |
| 2024-01-03 | 30.00 | $30.70 | 329700 |
| 2024-01-02 | 29.83 | $31.11 | 595000 |
| 2023-12-29 | 29.66 | $31.49 | 398767 |
| 2023-12-28 | 29.40 | $31.47 | 190359 |
| 2023-12-27 | 29.12 | $31.77 | 467119 |
| 2023-12-26 | 28.85 | $31.84 | 351200 |
| 2023-12-22 | 28.58 | $31.68 | 551800 |
| 2023-12-21 | 28.36 | $31.41 | 703636 |
| 2023-12-20 | 28.13 | $30.13 | 702700 |
| 2023-12-19 | 27.95 | $30.58 | 526707 |
| 2023-12-18 | 27.78 | $30.14 | 421508 |
| 2023-12-15 | 27.64 | $30.11 | 1.2M |
| 2023-12-14 | 27.51 | $30.79 | 1.3M |
| 2023-12-13 | 27.35 | $29.49 | 610087 |
| 2023-12-12 | 27.21 | $28.12 | 333028 |
| 2023-12-11 | 27.07 | $28.56 | 671719 |
| 2023-12-08 | 26.92 | $28.16 | 488123 |
| 2023-12-07 | 26.80 | $28.07 | 561583 |
| 2023-12-06 | 26.70 | $27.40 | 629900 |
| 2023-12-05 | 26.60 | $26.98 | 459604 |
| 2023-12-04 | 26.61 | $27.32 | 618000 |
| 2023-12-01 | 26.59 | $27.75 | 1.0M |
| 2023-11-30 | 26.56 | $26.20 | 816026 |
| 2023-11-29 | 26.51 | $25.87 | 555367 |
| 2023-11-28 | 26.35 | $26.49 | 626044 |
| 2023-11-27 | 26.13 | $26.34 | 499200 |
| 2023-11-24 | 25.89 | $27.19 | 161831 |
| 2023-11-22 | 25.65 | $26.92 | 407615 |
| 2023-11-21 | 25.43 | $26.58 | 394927 |
| 2023-11-20 | 25.24 | $27.04 | 495100 |
| 2023-11-17 | 25.04 | $27.36 | 266200 |
| 2023-11-16 | 24.83 | $27.51 | 474800 |
| 2023-11-15 | 24.64 | $27.63 | 518400 |
| 2023-11-14 | 24.48 | $26.68 | 382404 |
| 2023-11-13 | 24.43 | $25.34 | 470846 |
| 2023-11-10 | 24.41 | $25.53 | 514254 |
| 2023-11-09 | 24.44 | $25.88 | 1.2M |
| 2023-11-08 | 24.52 | $25.89 | 895600 |
| 2023-11-07 | 24.69 | $25.59 | 953900 |
| 2023-11-06 | 24.85 | $27.02 | 703000 |
| 2023-11-03 | 24.89 | $27.04 | 971730 |
| 2023-11-02 | 24.94 | $27.19 | 1.0M |
| 2023-11-01 | 24.98 | $25.09 | 1.9M |
| 2023-10-31 | 25.11 | $22.64 | 1.4M |
| 2023-10-30 | 25.30 | $22.20 | 1.4M |
| 2023-10-27 | 25.55 | $21.39 | 1.8M |
| 2023-10-26 | 25.95 | $22.50 | 980409 |
| 2023-10-25 | 26.32 | $22.42 | 1.5M |
| 2023-10-24 | 26.66 | $22.80 | 2.1M |
| 2023-10-23 | 27.04 | $23.00 | 2.3M |
| 2023-10-20 | 27.46 | $23.22 | 1.4M |
| 2023-10-19 | 27.83 | $23.67 | 1.4M |
| 2023-10-18 | 28.16 | $24.46 | 1.7M |
| 2023-10-17 | 28.53 | $25.69 | 1.1M |
| 2023-10-16 | 28.82 | $25.07 | 1.2M |
| 2023-10-13 | 29.17 | $25.98 | 2.3M |
| 2023-10-12 | 29.50 | $27.48 | 1.5M |
| 2023-10-11 | 29.77 | $29.25 | 683200 |
| 2023-10-10 | 29.91 | $28.85 | 740523 |
| 2023-10-09 | 30.05 | $27.93 | 409600 |
| 2023-10-06 | 30.24 | $28.03 | 589300 |
| 2023-10-05 | 30.41 | $28.00 | 900623 |
| 2023-10-04 | 30.59 | $27.52 | 1.3M |
| 2023-10-03 | 30.77 | $26.59 | 942628 |
| 2023-10-02 | 31.02 | $27.23 | 646910 |
| 2023-09-29 | 31.27 | $29.40 | 824036 |
| 2023-09-28 | 31.40 | $29.87 | 395117 |
| 2023-09-27 | 31.50 | $29.16 | 486400 |
| 2023-09-26 | 31.65 | $30.36 | 586600 |
| 2023-09-25 | 31.73 | $31.36 | 345300 |
| 2023-09-22 | 31.75 | $30.71 | 541900 |
| 2023-09-21 | 31.80 | $30.30 | 338539 |
| 2023-09-20 | 31.88 | $31.74 | 231325 |
| 2023-09-19 | 31.86 | $31.47 | 164839 |
| 2023-09-18 | 31.87 | $32.08 | 301226 |
| 2023-09-15 | 31.87 | $32.72 | 702513 |
| 2023-09-14 | 31.81 | $32.80 | 494000 |
| 2023-09-13 | 31.77 | $32.04 | 554906 |
| 2023-09-12 | 31.76 | $31.61 | 263246 |
| 2023-09-11 | 31.82 | $31.75 | 433635 |
| 2023-09-08 | 31.90 | $31.56 | 260347 |
| 2023-09-07 | 31.98 | $31.60 | 324925 |
| 2023-09-06 | 32.04 | $31.06 | 335777 |
| 2023-09-05 | 32.12 | $31.64 | 316400 |
| 2023-09-01 | 32.16 | $32.25 | 335300 |
| 2023-08-31 | 32.18 | $31.91 | 399300 |
| 2023-08-30 | 32.18 | $31.84 | 171205 |
| 2023-08-29 | 32.26 | $32.28 | 181238 |
| 2023-08-28 | 32.40 | $31.79 | 320941 |
| 2023-08-25 | 32.59 | $31.86 | 194000 |
| 2023-08-24 | 32.76 | $31.73 | 252200 |
| 2023-08-23 | 32.95 | $31.87 | 213706 |
| 2023-08-22 | 33.15 | $31.31 | 173000 |
| 2023-08-21 | 33.39 | $31.67 | 376600 |
| 2023-08-18 | 33.61 | $32.01 | 339102 |
| 2023-08-17 | 33.79 | $31.64 | 382955 |
| 2023-08-16 | 33.99 | $31.88 | 206818 |
| 2023-08-15 | 34.20 | $31.93 | 237508 |
| 2023-08-14 | 34.39 | $32.91 | 129500 |
| 2023-08-11 | 34.53 | $33.31 | 369600 |
| 2023-08-10 | 34.68 | $33.13 | 685201 |
| 2023-08-09 | 34.84 | $32.68 | 275300 |
| 2023-08-08 | 34.99 | $32.67 | 371234 |
| 2023-08-07 | 35.10 | $32.51 | 536200 |
| 2023-08-04 | 35.23 | $32.75 | 780944 |
| 2023-08-03 | 35.37 | $31.86 | 1.7M |
| 2023-08-02 | 35.55 | $33.46 | 495732 |
| 2023-08-01 | 35.70 | $34.93 | 249891 |
| 2023-07-31 | 35.79 | $35.69 | 199900 |
| 2023-07-28 | 35.83 | $35.28 | 144137 |
| 2023-07-27 | 35.85 | $35.44 | 179900 |
| 2023-07-26 | 35.84 | $36.02 | 118727 |
| 2023-07-25 | 35.81 | $36.02 | 199417 |
| 2023-07-24 | 35.77 | $35.99 | 160340 |
| 2023-07-21 | 35.73 | $35.69 | 139700 |
| 2023-07-20 | 35.73 | $35.70 | 135900 |
| 2023-07-19 | 35.73 | $35.93 | 162139 |
| 2023-07-18 | 35.70 | $35.83 | 161300 |
| 2023-07-17 | 35.68 | $35.78 | 188033 |
| 2023-07-14 | 35.72 | $36.19 | 229000 |
| 2023-07-13 | 35.75 | $36.29 | 257100 |
| 2023-07-12 | 35.78 | $35.85 | 193032 |
| 2023-07-11 | 35.84 | $34.80 | 308526 |
| 2023-07-10 | 35.94 | $35.03 | 296884 |
| 2023-07-07 | 36.03 | $35.65 | 182425 |
| 2023-07-06 | 36.09 | $35.40 | 278526 |
| 2023-07-05 | 36.14 | $36.56 | 357128 |
| 2023-07-03 | 36.14 | $36.72 | 129900 |
| 2023-06-30 | 36.15 | $36.50 | 489400 |
| 2023-06-29 | 36.13 | $35.52 | 607702 |
| 2023-06-28 | 36.15 | $35.34 | 747413 |
| 2023-06-27 | 36.17 | $35.42 | 461142 |
| 2023-06-26 | 36.21 | $35.27 | 204146 |
| 2023-06-23 | 36.22 | $35.06 | 306000 |
| 2023-06-22 | 36.27 | $35.75 | 295200 |
| 2023-06-21 | 36.31 | $35.73 | 221747 |
| 2023-06-20 | 36.38 | $35.24 | 201300 |
| 2023-06-16 | 36.47 | $35.41 | 499308 |
| 2023-06-15 | 36.54 | $36.62 | 312543 |
| 2023-06-14 | 36.54 | $36.76 | 193000 |
| 2023-06-13 | 36.53 | $37.02 | 205000 |
| 2023-06-12 | 36.52 | $36.90 | 304600 |
| 2023-06-09 | 36.47 | $36.93 | 213348 |
| 2023-06-08 | 36.38 | $36.84 | 160925 |
| 2023-06-07 | 36.30 | $36.71 | 190314 |
| 2023-06-06 | 36.25 | $36.56 | 326415 |
| 2023-06-05 | 36.20 | $36.54 | 213256 |
| 2023-06-02 | 36.15 | $36.78 | 277100 |
| 2023-06-01 | 36.08 | $36.14 | 318520 |
| 2023-05-31 | 36.04 | $35.89 | 261900 |
| 2023-05-30 | 35.95 | $35.74 | 476740 |
| 2023-05-26 | 35.91 | $36.28 | 239500 |
| 2023-05-25 | 35.84 | $35.52 | 212436 |
| 2023-05-24 | 35.81 | $36.00 | 178020 |
| 2023-05-23 | 35.73 | $36.63 | 148000 |
| 2023-05-22 | 35.63 | $36.99 | 77100 |
| 2023-05-19 | 35.55 | $37.07 | 261731 |
| 2023-05-18 | 35.45 | $36.91 | 207723 |
| 2023-05-17 | 35.37 | $36.63 | 283000 |
| 2023-05-16 | 35.31 | $36.50 | 416800 |
| 2023-05-15 | 35.27 | $36.81 | 471927 |
| 2023-05-12 | 35.22 | $35.85 | 217100 |
| 2023-05-11 | 35.22 | $35.18 | 191929 |
| 2023-05-10 | 35.26 | $35.32 | 444521 |
| 2023-05-09 | 35.23 | $35.71 | 179401 |
| 2023-05-08 | 35.17 | $35.56 | 348101 |
| 2023-05-05 | 35.10 | $35.54 | 710206 |
| 2023-05-04 | 35.01 | $35.27 | 397400 |
| 2023-05-03 | 34.93 | $35.36 | 591700 |
| 2023-05-02 | 34.83 | $34.21 | 279212 |
| 2023-05-01 | 34.82 | $34.93 | 234505 |
| 2023-04-28 | 34.76 | $34.83 | 251836 |
| 2023-04-27 | 34.68 | $34.85 | 148129 |
| 2023-04-26 | 34.58 | $34.52 | 455401 |
| 2023-04-25 | 34.47 | $34.52 | 505408 |
| 2023-04-24 | 34.35 | $35.33 | 622834 |
| 2023-04-21 | 34.17 | $35.19 | 274429 |
| 2023-04-20 | 33.99 | $35.37 | 369000 |
| 2023-04-19 | 33.81 | $35.38 | 225300 |
| 2023-04-18 | 33.65 | $35.74 | 398405 |
| 2023-04-17 | 33.49 | $35.66 | 916101 |
| 2023-04-14 | 33.33 | $35.89 | 553400 |
| 2023-04-13 | 33.17 | $35.99 | 623016 |
| 2023-04-12 | 32.96 | $34.65 | 1.0M |
| 2023-04-11 | 32.85 | $34.70 | 259600 |
| 2023-04-10 | 32.72 | $33.97 | 241400 |
| 2023-04-06 | 32.62 | $33.90 | 225985 |
| 2023-04-05 | 32.57 | $33.58 | 202022 |
| 2023-04-04 | 32.56 | $33.48 | 380700 |
| 2023-04-03 | 32.54 | $33.96 | 268600 |
| 2023-03-31 | 32.55 | $33.77 | 335348 |
| 2023-03-30 | 32.54 | $33.16 | 303900 |
| 2023-03-29 | 32.55 | $32.87 | 340949 |
| 2023-03-28 | 32.57 | $32.24 | 246919 |
| 2023-03-27 | 32.61 | $32.14 | 296649 |
| 2023-03-24 | 32.68 | $31.79 | 338600 |
| 2023-03-23 | 32.80 | $31.46 | 349553 |
| 2023-03-22 | 32.94 | $31.95 | 263134 |
| 2023-03-21 | 33.06 | $32.10 | 306000 |
| 2023-03-20 | 33.17 | $32.63 | 299800 |
| 2023-03-17 | 33.28 | $32.46 | 715900 |
| 2023-03-16 | 33.38 | $32.61 | 477864 |
| 2023-03-15 | 33.49 | $31.74 | 348329 |
| 2023-03-14 | 33.65 | $32.50 | 269234 |
| 2023-03-13 | 33.74 | $32.06 | 490708 |
| 2023-03-10 | 33.85 | $32.08 | 335614 |
| 2023-03-09 | 33.94 | $32.72 | 223738 |
| 2023-03-08 | 33.98 | $33.44 | 266200 |
| 2023-03-07 | 34.03 | $33.02 | 335717 |
| 2023-03-06 | 34.10 | $34.23 | 227652 |
| 2023-03-03 | 34.14 | $33.64 | 309525 |
| 2023-03-02 | 34.19 | $33.35 | 493334 |
| 2023-03-01 | 34.25 | $33.22 | 663139 |
| 2023-02-28 | 34.35 | $33.01 | 413213 |
| 2023-02-27 | 34.45 | $33.55 | 566424 |
| 2023-02-24 | 34.53 | $34.16 | 439114 |
| 2023-02-23 | 34.62 | $34.38 | 324800 |
| 2023-02-22 | 34.69 | $34.31 | 291313 |
| 2023-02-21 | 34.77 | $34.34 | 206737 |
| 2023-02-17 | 34.85 | $34.87 | 179500 |
| 2023-02-16 | 34.88 | $34.40 | 212500 |
| 2023-02-15 | 34.87 | $34.78 | 208700 |
| 2023-02-14 | 34.87 | $34.97 | 376100 |
| 2023-02-13 | 34.86 | $34.30 | 432500 |
| 2023-02-10 | 34.87 | $34.18 | 337248 |
| 2023-02-09 | 34.87 | $33.94 | 384710 |
| 2023-02-08 | 34.88 | $33.57 | 252500 |
| 2023-02-07 | 34.87 | $34.28 | 458548 |
| 2023-02-06 | 34.84 | $34.59 | 340700 |
| 2023-02-03 | 34.76 | $34.91 | 410900 |
| 2023-02-02 | 34.62 | $34.74 | 533100 |
| 2023-02-01 | 34.49 | $34.45 | 477105 |
| 2023-01-31 | 34.34 | $35.34 | 444045 |
| 2023-01-30 | 34.12 | $34.92 | 204100 |
| 2023-01-27 | 33.94 | $35.14 | 274406 |
| 2023-01-26 | 33.69 | $35.94 | 457604 |
| 2023-01-25 | 33.44 | $35.82 | 342724 |
| 2023-01-24 | 33.21 | $35.87 | 277937 |
| 2023-01-23 | 32.97 | $36.03 | 537815 |
| 2023-01-20 | 32.76 | $35.34 | 563100 |
| 2023-01-19 | 32.53 | $34.25 | 348582 |
| 2023-01-18 | 32.37 | $34.74 | 418700 |
| 2023-01-17 | 32.24 | $34.87 | 259543 |
| 2023-01-13 | 32.15 | $34.53 | 188800 |
| 2023-01-12 | 32.12 | $34.22 | 634800 |
| 2023-01-11 | 32.15 | $34.07 | 288415 |
| 2023-01-10 | 32.18 | $33.39 | 298800 |
| 2023-01-09 | 32.25 | $33.62 | 366340 |
| 2023-01-06 | 32.32 | $32.95 | 460221 |
| 2023-01-05 | 32.36 | $32.11 | 610107 |
| 2023-01-04 | 32.45 | $32.27 | 504216 |
| 2023-01-03 | 32.58 | $31.32 | 655100 |
| 2022-12-30 | 32.78 | $30.99 | 640071 |
| 2022-12-29 | 33.03 | $31.29 | 747930 |
| 2022-12-28 | 33.35 | $30.23 | 1.6M |
| 2022-12-27 | 33.68 | $30.83 | 623400 |
| 2022-12-23 | 34.00 | $31.33 | 640146 |
| 2022-12-22 | 34.32 | $30.96 | 641400 |
| 2022-12-21 | 34.67 | $31.79 | 989200 |
| 2022-12-20 | 34.96 | $30.90 | 766457 |
| 2022-12-19 | 35.29 | $31.07 | 1.0M |
| 2022-12-16 | 35.59 | $32.01 | 1.2M |
| 2022-12-15 | 35.83 | $33.02 | 722130 |
| 2022-12-14 | 36.05 | $33.95 | 654900 |
| 2022-12-13 | 36.25 | $34.94 | 768061 |
| 2022-12-12 | 36.38 | $34.69 | 675711 |
| 2022-12-09 | 36.54 | $34.68 | 363939 |
| 2022-12-08 | 36.68 | $35.03 | 961632 |
| 2022-12-07 | 36.72 | $33.77 | 1.4M |
| 2022-12-06 | 36.84 | $33.88 | 769900 |
| 2022-12-05 | 36.95 | $34.93 | 577400 |
| 2022-12-02 | 37.01 | $35.35 | 456600 |
| 2022-12-01 | 37.00 | $36.03 | 616000 |
| 2022-11-30 | 37.00 | $37.51 | 485300 |
| 2022-11-29 | 36.95 | $36.93 | 359923 |
| 2022-11-28 | 36.92 | $37.25 | 375306 |
| 2022-11-25 | 36.88 | $37.76 | 174843 |
| 2022-11-23 | 36.80 | $37.85 | 465015 |
| 2022-11-22 | 36.72 | $37.70 | 333806 |
| 2022-11-21 | 36.61 | $37.41 | 304445 |
| 2022-11-18 | 36.44 | $37.15 | 224200 |
| 2022-11-17 | 36.26 | $36.80 | 313900 |
| 2022-11-16 | 36.10 | $37.40 | 352709 |
| 2022-11-15 | 35.95 | $37.85 | 286648 |
| 2022-11-14 | 35.82 | $37.54 | 290400 |
| 2022-11-11 | 35.65 | $37.95 | 328400 |
| 2022-11-10 | 35.39 | $37.54 | 320900 |
| 2022-11-09 | 35.19 | $35.80 | 130300 |
| 2022-11-08 | 35.04 | $36.26 | 223600 |
| 2022-11-07 | 34.88 | $35.97 | 207400 |
| 2022-11-04 | 34.78 | $36.19 | 234600 |
| 2022-11-03 | 34.69 | $35.01 | 288200 |
| 2022-11-02 | 34.72 | $36.04 | 313400 |
| 2022-11-01 | 34.75 | $36.51 | 299300 |
| 2022-10-31 | 34.79 | $36.38 | 405100 |
| 2022-10-28 | 34.80 | $36.51 | 464319 |
| 2022-10-27 | 34.77 | $36.16 | 482004 |
| 2022-10-26 | 34.75 | $36.18 | 228011 |
| 2022-10-25 | 34.77 | $35.62 | 290500 |
| 2022-10-24 | 34.85 | $33.85 | 256858 |
| 2022-10-21 | 35.06 | $33.54 | 361734 |
| 2022-10-20 | 35.37 | $33.79 | 254905 |
| 2022-10-19 | 35.72 | $34.38 | 338700 |
| 2022-10-18 | 36.05 | $35.10 | 302046 |
| 2022-10-17 | 36.35 | $34.12 | 336546 |
| 2022-10-14 | 36.70 | $32.79 | 343817 |
| 2022-10-13 | 37.08 | $33.52 | 677200 |
| 2022-10-12 | 37.47 | $32.85 | 607300 |
| 2022-10-11 | 37.94 | $33.16 | 502700 |
| 2022-10-10 | 38.39 | $33.94 | 195400 |
| 2022-10-07 | 38.83 | $34.43 | 528742 |
| 2022-10-06 | 39.22 | $35.47 | 494900 |
| 2022-10-05 | 39.53 | $36.72 | 409701 |
| 2022-10-04 | 39.77 | $37.21 | 362300 |
| 2022-10-03 | 39.98 | $36.70 | 669900 |
| 2022-09-30 | 40.20 | $35.90 | 981200 |
| 2022-09-29 | 40.48 | $35.70 | 809900 |
| 2022-09-28 | 40.79 | $36.61 | 1.3M |
| 2022-09-27 | 41.07 | $37.13 | 1.3M |
| 2022-09-26 | 41.37 | $38.20 | 1.1M |
| 2022-09-23 | 41.61 | $39.61 | 755700 |
| 2022-09-22 | 41.79 | $40.88 | 374427 |
| 2022-09-21 | 41.91 | $41.02 | 619431 |
| 2022-09-20 | 42.00 | $41.03 | 379000 |
| 2022-09-19 | 42.07 | $41.05 | 503400 |
| 2022-09-16 | 42.14 | $40.55 | 579721 |
| 2022-09-15 | 42.21 | $41.19 | 415826 |
| 2022-09-14 | 42.21 | $42.30 | 256535 |
| 2022-09-13 | 42.17 | $42.17 | 256038 |
| 2022-09-12 | 42.12 | $42.68 | 359500 |
| 2022-09-09 | 42.06 | $42.25 | 137200 |
| 2022-09-08 | 42.03 | $41.73 | 143536 |
| 2022-09-07 | 41.99 | $41.53 | 341024 |
| 2022-09-06 | 41.93 | $41.37 | 443601 |
| 2022-09-02 | 41.90 | $41.18 | 201100 |
| 2022-09-01 | 41.89 | $41.34 | 320800 |
| 2022-08-31 | 41.85 | $41.99 | 219249 |
| 2022-08-30 | 41.74 | $42.27 | 271400 |
| 2022-08-29 | 41.61 | $43.05 | 303254 |
| 2022-08-26 | 41.46 | $43.01 | 280779 |
| 2022-08-25 | 41.30 | $43.27 | 241938 |
| 2022-08-24 | 41.11 | $43.16 | 267411 |
| 2022-08-23 | 40.91 | $42.96 | 315546 |
| 2022-08-22 | 40.69 | $42.32 | 374300 |
| 2022-08-19 | 40.53 | $42.45 | 252800 |
| 2022-08-18 | 40.35 | $41.88 | 255222 |
| 2022-08-17 | 40.21 | $41.32 | 161694 |
| 2022-08-16 | 40.05 | $41.40 | 141500 |
| 2022-08-15 | 39.86 | $41.23 | 200043 |
| 2022-08-12 | 39.67 | $41.50 | 214018 |
| 2022-08-11 | 39.48 | $41.54 | 338240 |
| 2022-08-10 | 39.30 | $41.01 | 130031 |
| 2022-08-09 | 39.16 | $40.37 | 157818 |
| 2022-08-08 | 39.05 | $40.76 | 321138 |
| 2022-08-05 | 38.93 | $41.02 | 158300 |
| 2022-08-04 | 38.79 | $40.49 | 252219 |
| 2022-08-03 | 38.68 | $39.80 | 248735 |
| 2022-08-02 | 38.57 | $39.75 | 345918 |
| 2022-08-01 | 38.47 | $39.87 | 214600 |
| 2022-07-29 | 38.42 | $39.83 | 170205 |
| 2022-07-28 | 38.34 | $39.56 | 394147 |
| 2022-07-27 | 38.22 | $39.09 | 152300 |
| 2022-07-26 | 38.12 | $38.61 | 143418 |
| 2022-07-25 | 38.07 | $39.11 | 180145 |
| 2022-07-22 | 37.97 | $38.94 | 222030 |
| 2022-07-21 | 37.87 | $39.06 | 436421 |
| 2022-07-20 | 37.74 | $38.10 | 192100 |
| 2022-07-19 | 37.66 | $37.47 | 302200 |
| 2022-07-18 | 37.67 | $37.45 | 460421 |
| 2022-07-15 | 37.71 | $37.74 | 191000 |
| 2022-07-14 | 37.81 | $37.90 | 298700 |
| 2022-07-13 | 37.88 | $38.19 | 103700 |
| 2022-07-12 | 37.95 | $38.28 | 176125 |
| 2022-07-11 | 38.05 | $38.36 | 196634 |
| 2022-07-08 | 38.19 | $38.22 | 143800 |
| 2022-07-07 | 38.36 | $38.29 | 229160 |
| 2022-07-06 | 38.56 | $37.52 | 313523 |
| 2022-07-05 | 38.78 | $37.79 | 438038 |
| 2022-07-01 | 38.98 | $38.93 | 246602 |
| 2022-06-30 | 39.12 | $38.22 | 679542 |
| 2022-06-29 | 39.21 | $37.04 | 252605 |
| 2022-06-28 | 39.35 | $37.19 | 199854 |
| 2022-06-27 | 39.50 | $37.66 | 440500 |
| 2022-06-24 | 39.63 | $37.09 | 322300 |
| 2022-06-23 | 39.81 | $36.83 | 271300 |
| 2022-06-22 | 40.03 | $36.45 | 425136 |
| 2022-06-21 | 40.28 | $36.62 | 486908 |
| 2022-06-17 | 40.49 | $37.66 | 457200 |
| 2022-06-16 | 40.63 | $38.20 | 647465 |
| 2022-06-15 | 40.74 | $39.73 | 277100 |
| 2022-06-14 | 40.79 | $39.40 | 380732 |
| 2022-06-13 | 40.83 | $39.60 | 415952 |
| 2022-06-10 | 40.84 | $40.20 | 169738 |
| 2022-06-09 | 40.78 | $41.10 | 155850 |
| 2022-06-08 | 40.69 | $41.67 | 343421 |
| 2022-06-07 | 40.56 | $42.22 | 416908 |
| 2022-06-06 | 40.42 | $42.07 | 291450 |
| 2022-06-03 | 40.35 | $41.75 | 261968 |
| 2022-06-02 | 40.30 | $41.61 | 245177 |
| 2022-06-01 | 40.29 | $40.15 | 310650 |
| 2022-05-31 | 40.31 | $39.77 | 457069 |
| 2022-05-27 | 40.33 | $40.19 | 395550 |
| 2022-05-26 | 40.41 | $40.36 | 387300 |
| 2022-05-25 | 40.51 | $40.68 | 242700 |
| 2022-05-24 | 40.57 | $41.20 | 286552 |
| 2022-05-23 | 40.57 | $41.38 | 206284 |
| 2022-05-20 | 40.65 | $40.80 | 225332 |
| 2022-05-19 | 40.75 | $40.42 | 621601 |
| 2022-05-18 | 40.96 | $40.57 | 291300 |
| 2022-05-17 | 41.20 | $40.64 | 173915 |
| 2022-05-16 | 41.37 | $40.29 | 272876 |
| 2022-05-13 | 41.57 | $39.72 | 311758 |
| 2022-05-12 | 41.81 | $39.03 | 341700 |
| 2022-05-11 | 42.10 | $39.21 | 280500 |
| 2022-05-10 | 42.35 | $39.11 | 362464 |
| 2022-05-09 | 42.61 | $39.37 | 508505 |
| 2022-05-06 | 42.88 | $40.81 | 373201 |
| 2022-05-05 | 43.06 | $40.76 | 329555 |
| 2022-05-04 | 43.25 | $41.38 | 292050 |
| 2022-05-03 | 43.45 | $40.53 | 597600 |
| 2022-05-02 | 43.67 | $40.22 | 641978 |
| 2022-04-29 | 43.90 | $41.62 | 296700 |
| 2022-04-28 | 44.03 | $42.41 | 392400 |
| 2022-04-27 | 44.08 | $41.86 | 345638 |
| 2022-04-26 | 44.14 | $41.31 | 517800 |
| 2022-04-25 | 44.21 | $42.97 | 515550 |
| 2022-04-22 | 44.20 | $42.82 | 608077 |
| 2022-04-21 | 44.15 | $44.61 | 277950 |
| 2022-04-20 | 44.02 | $45.33 | 315512 |
| 2022-04-19 | 43.87 | $44.12 | 282300 |
| 2022-04-18 | 43.81 | $44.20 | 263100 |
| 2022-04-14 | 43.69 | $44.49 | 207300 |
| 2022-04-13 | 43.53 | $44.83 | 278400 |
| 2022-04-12 | 43.32 | $44.15 | 191768 |
| 2022-04-11 | 43.11 | $44.37 | 265500 |
| 2022-04-08 | 42.90 | $44.74 | 158449 |
| 2022-04-07 | 42.69 | $44.55 | 309778 |
| 2022-04-06 | 42.48 | $44.51 | 394800 |
| 2022-04-05 | 42.27 | $45.28 | 366750 |
| 2022-04-04 | 41.99 | $45.03 | 422123 |
| 2022-04-01 | 41.72 | $44.84 | 540950 |
| 2022-03-31 | 41.47 | $44.15 | 442950 |
| 2022-03-30 | 41.22 | $43.52 | 512850 |
| 2022-03-29 | 41.05 | $42.97 | 458100 |
| 2022-03-28 | 40.89 | $42.68 | 350576 |
| 2022-03-25 | 40.73 | $42.71 | 330600 |
| 2022-03-24 | 40.56 | $41.99 | 412082 |
| 2022-03-23 | 40.42 | $41.91 | 434762 |
| 2022-03-22 | 40.29 | $42.40 | 495353 |
| 2022-03-21 | 40.15 | $42.95 | 751640 |
| 2022-03-18 | 39.99 | $41.81 | 742352 |
| 2022-03-17 | 39.89 | $41.30 | 598414 |
| 2022-03-16 | 39.82 | $40.45 | 507335 |
| 2022-03-15 | 39.80 | $40.01 | 320100 |
| 2022-03-14 | 39.83 | $40.26 | 287700 |
| 2022-03-11 | 39.86 | $40.49 | 395861 |
| 2022-03-10 | 39.87 | $40.28 | 263400 |
| 2022-03-09 | 39.89 | $40.28 | 294343 |
| 2022-03-08 | 39.87 | $39.75 | 445097 |
| 2022-03-07 | 39.88 | $39.67 | 378218 |
| 2022-03-04 | 39.90 | $39.79 | 358950 |
| 2022-03-03 | 39.92 | $39.13 | 563624 |
| 2022-03-02 | 39.96 | $40.19 | 313520 |
| 2022-03-01 | 39.92 | $39.68 | 415771 |
| 2022-02-28 | 39.90 | $39.54 | 332102 |
| 2022-02-25 | 39.87 | $39.30 | 354481 |
| 2022-02-24 | 39.85 | $39.19 | 644305 |
| 2022-02-23 | 39.87 | $39.27 | 417032 |
| 2022-02-22 | 39.89 | $39.56 | 376650 |
| 2022-02-18 | 39.90 | $39.84 | 270150 |
| 2022-02-17 | 39.93 | $39.81 | 281850 |
| 2022-02-16 | 39.95 | $39.84 | 262408 |
| 2022-02-15 | 39.97 | $40.13 | 201150 |
| 2022-02-14 | 39.94 | $40.55 | 316050 |
| 2022-02-11 | 39.90 | $40.90 | 391831 |
| 2022-02-10 | 39.83 | $40.71 | 454650 |
| 2022-02-09 | 39.78 | $40.65 | 481351 |
| 2022-02-08 | 39.75 | $39.81 | 296550 |
| 2022-02-07 | 39.74 | $39.97 | 425100 |
| 2022-02-04 | 39.70 | $40.11 | 287550 |
| 2022-02-03 | 39.65 | $40.15 | 252600 |
| 2022-02-02 | 39.63 | $39.92 | 282300 |
| 2022-02-01 | 39.67 | $39.41 | 388520 |
| 2022-01-31 | 39.73 | $39.36 | 603750 |
| 2022-01-28 | 39.79 | $38.83 | 473728 |
| 2022-01-27 | 39.85 | $38.96 | 524008 |
| 2022-01-26 | 39.91 | $39.55 | 276856 |
| 2022-01-25 | 39.93 | $39.70 | 350552 |
| 2022-01-24 | 39.93 | $39.87 | 855450 |
| 2022-01-21 | 39.89 | $40.29 | 493384 |
| 2022-01-20 | 39.83 | $40.26 | 290400 |
| 2022-01-19 | 39.74 | $40.25 | 324205 |
| 2022-01-18 | 39.63 | $39.58 | 252900 |
| 2022-01-14 | 39.56 | $39.71 | 240450 |
| 2022-01-13 | 39.50 | $39.54 | 512152 |
| 2022-01-12 | 39.44 | $39.74 | 379950 |
| 2022-01-11 | 39.35 | $39.96 | 553685 |
| 2022-01-10 | 39.24 | $39.61 | 371735 |
| 2022-01-07 | 39.18 | $39.26 | 730979 |
| 2022-01-06 | 39.13 | $39.10 | 2.1M |
| 2022-01-05 | 39.11 | $39.71 | 555300 |
| 2022-01-04 | 39.07 | $40.61 | 607703 |
| 2022-01-03 | 38.93 | $40.73 | 837802 |
| 2021-12-31 | 38.77 | $40.54 | 625661 |
| 2021-12-30 | 38.62 | $40.12 | 421950 |
| 2021-12-29 | 38.48 | $40.09 | 500413 |
| 2021-12-28 | 38.37 | $39.97 | 348215 |
| 2021-12-27 | 38.28 | $39.59 | 228000 |
| 2021-12-23 | 38.18 | $39.17 | 289324 |
| 2021-12-22 | 38.12 | $38.97 | 438900 |
| 2021-12-21 | 38.07 | $38.49 | 281100 |
| 2021-12-20 | 38.04 | $38.03 | 265200 |
| 2021-12-17 | 38.05 | $38.34 | 403415 |
| 2021-12-16 | 38.06 | $38.36 | 376500 |
| 2021-12-15 | 38.06 | $38.40 | 598247 |
| 2021-12-14 | 38.08 | $37.94 | 480461 |
| 2021-12-13 | 38.14 | $37.86 | 381900 |
| 2021-12-10 | 38.21 | $38.29 | 252000 |
| 2021-12-09 | 38.26 | $38.34 | 316650 |
| 2021-12-08 | 38.36 | $38.66 | 298050 |
| 2021-12-07 | 38.45 | $38.87 | 397950 |
| 2021-12-06 | 38.54 | $37.85 | 354750 |
| 2021-12-03 | 38.64 | $37.58 | 625105 |
| 2021-12-02 | 38.74 | $37.44 | 369150 |
| 2021-12-01 | 38.85 | $37.40 | 683590 |
| 2021-11-30 | 38.93 | $37.88 | 523950 |
| 2021-11-29 | 38.99 | $38.08 | 661050 |
| 2021-11-26 | 39.05 | $37.57 | 360208 |
| 2021-11-24 | 39.17 | $38.14 | 493350 |
| 2021-11-23 | 39.26 | $37.97 | 411166 |
| 2021-11-22 | 39.33 | $37.72 | 877200 |
| 2021-11-19 | 39.38 | $38.36 | 519750 |
| 2021-11-18 | 39.39 | $38.52 | 450487 |
| 2021-11-17 | 39.39 | $38.42 | 345750 |
| 2021-11-16 | 39.40 | $38.78 | 377143 |
| 2021-11-15 | 39.38 | $39.11 | 610244 |
| 2021-11-12 | 39.33 | $39.19 | 598856 |
| 2021-11-11 | 39.29 | $39.24 | 2.6M |
| 2021-11-10 | 39.23 | $40.51 | 177962 |
| 2021-11-09 | 39.08 | $40.41 | 268950 |
| 2021-11-08 | 38.93 | $40.72 | 651450 |
| 2021-11-05 | 38.75 | $39.77 | 269017 |
| 2021-11-04 | 38.64 | $39.61 | 340050 |
| 2021-11-03 | 38.54 | $39.54 | 465600 |
| 2021-11-02 | 38.44 | $39.09 | 367292 |
| 2021-11-01 | 38.37 | $39.11 | 374100 |
| 2021-10-29 | 38.30 | $39.22 | 488149 |
| 2021-10-28 | 38.23 | $39.97 | 377747 |
| 2021-10-27 | 38.10 | $39.90 | 281255 |
| 2021-10-26 | 37.96 | $39.34 | 392700 |
| 2021-10-25 | 37.85 | $38.74 | 328415 |
| 2021-10-22 | 37.79 | $38.54 | 566311 |
| 2021-10-21 | 37.72 | $38.49 | 299850 |
| 2021-10-20 | 37.66 | $38.80 | 354857 |
| 2021-10-19 | 37.58 | $38.23 | 337800 |
| 2021-10-18 | 37.49 | $38.22 | 447900 |
| 2021-10-15 | 37.39 | $38.31 | 341923 |
| 2021-10-14 | 37.31 | $38.04 | 565226 |
| 2021-10-13 | 37.27 | $37.52 | 446100 |
| 2021-10-12 | 37.29 | $37.36 | 433211 |
| 2021-10-11 | 37.32 | $37.25 | 236100 |
| 2021-10-08 | 37.37 | $37.51 | 343733 |
| 2021-10-07 | 37.43 | $37.71 | 328813 |
| 2021-10-06 | 37.47 | $37.48 | 508800 |
| 2021-10-05 | 37.51 | $37.59 | 359308 |
| 2021-10-04 | 37.53 | $37.73 | 331096 |
| 2021-10-01 | 37.56 | $37.81 | 708967 |
| 2021-09-30 | 37.57 | $37.41 | 568510 |
| 2021-09-29 | 37.58 | $37.15 | 352800 |
| 2021-09-28 | 37.61 | $37.07 | 511950 |
| 2021-09-27 | 37.63 | $37.49 | 503100 |
| 2021-09-24 | 37.64 | $37.25 | 422108 |
| 2021-09-23 | 37.64 | $37.30 | 410149 |
| 2021-09-22 | 37.66 | $37.25 | 777466 |
| 2021-09-21 | 37.68 | $36.32 | 454406 |
| 2021-09-20 | 37.73 | $36.21 | 482700 |
| 2021-09-17 | 37.77 | $36.82 | 442403 |
| 2021-09-16 | 37.80 | $37.23 | 299749 |
| 2021-09-15 | 37.82 | $37.81 | 325050 |
| 2021-09-14 | 37.82 | $38.03 | 288305 |
| 2021-09-13 | 37.81 | $38.28 | 293713 |
| 2021-09-10 | 37.79 | $38.65 | 373952 |
| 2021-09-09 | 37.72 | $38.54 | 290590 |
| 2021-09-08 | 37.65 | $38.28 | 236701 |
| 2021-09-07 | 37.56 | $38.06 | 269014 |
| 2021-09-03 | 37.49 | $38.24 | 181663 |
| 2021-09-02 | 37.43 | $37.99 | 167870 |
| 2021-09-01 | 37.36 | $37.65 | 216206 |
| 2021-08-31 | 37.28 | $37.65 | 265350 |
| 2021-08-30 | 37.20 | $37.46 | 184650 |
| 2021-08-27 | 37.13 | $37.70 | 373800 |
| 2021-08-26 | 37.05 | $37.37 | 319050 |
| 2021-08-25 | 36.98 | $37.75 | 226500 |
| 2021-08-24 | 36.89 | $37.58 | 172350 |
| 2021-08-23 | 36.82 | $37.30 | 262950 |
| 2021-08-20 | 36.78 | $37.10 | 228900 |
| 2021-08-19 | 36.75 | $37.23 | 204450 |
| 2021-08-18 | 36.71 | $37.75 | 199418 |
| 2021-08-17 | 36.63 | $37.73 | 249169 |
| 2021-08-16 | 36.55 | $37.98 | 200632 |
| 2021-08-13 | 36.45 | $37.71 | 235418 |
| 2021-08-12 | 36.39 | $37.24 | 142955 |
| 2021-08-11 | 36.35 | $37.16 | 503617 |
| 2021-08-10 | 36.34 | $36.61 | 264008 |
| 2021-08-09 | 36.38 | $36.63 | 177000 |
| 2021-08-06 | 36.41 | $36.92 | 332550 |
| 2021-08-05 | 36.42 | $36.63 | 354821 |
| 2021-08-04 | 36.44 | $36.14 | 223543 |
| 2021-08-03 | 36.50 | $36.04 | 199950 |
| 2021-08-02 | 36.55 | $36.05 | 140850 |
| 2021-07-30 | 36.62 | $36.05 | 349141 |
| 2021-07-29 | 36.70 | $36.03 | 208403 |
| 2021-07-28 | 36.75 | $35.93 | 275884 |
| 2021-07-27 | 36.78 | $36.13 | 227400 |
| 2021-07-26 | 36.78 | $36.47 | 415223 |
| 2021-07-23 | 36.76 | $36.59 | 298271 |
| 2021-07-22 | 36.72 | $36.37 | 211800 |
| 2021-07-21 | 36.70 | $36.09 | 185400 |
| 2021-07-20 | 36.72 | $36.16 | 356807 |
| 2021-07-19 | 36.72 | $36.01 | 618935 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
37.66
2026-07-16
Close Price
$39.16
Vol: 498498
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.73
Average
34.46
Maximum
43.94
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.66 | $39.16 | 498498 |
| 2026-07-15 | 37.51 | $38.73 | 518438 |
| 2026-07-14 | 37.38 | $38.15 | 711736 |
| 2026-07-13 | 37.30 | $37.61 | 571643 |
| 2026-07-10 | 37.26 | $37.65 | 645300 |
| 2026-07-09 | 37.22 | $37.29 | 664300 |
| 2026-07-08 | 37.21 | $37.36 | 734220 |
| 2026-07-07 | 37.20 | $36.86 | 988539 |
| 2026-07-06 | 37.23 | $37.31 | 1.4M |
| 2026-07-02 | 37.23 | $37.01 | 783224 |
| 2026-07-01 | 37.25 | $36.00 | 436900 |
| 2026-06-30 | 37.38 | $36.49 | 604500 |
| 2026-06-29 | 37.47 | $36.45 | 698117 |
| 2026-06-26 | 37.58 | $36.60 | 749478 |
| 2026-06-25 | 37.68 | $36.39 | 941738 |
| 2026-06-24 | 37.82 | $36.55 | 355290 |
| 2026-06-23 | 37.96 | $36.77 | 952412 |
| 2026-06-22 | 38.08 | $36.25 | 746700 |
| 2026-06-18 | 38.27 | $37.57 | 725800 |
| 2026-06-17 | 38.35 | $37.37 | 773821 |
| 2026-06-16 | 38.45 | $38.09 | 662200 |
| 2026-06-15 | 38.49 | $38.10 | 479305 |
| 2026-06-12 | 38.53 | $38.28 | 333100 |
| 2026-06-11 | 38.55 | $38.37 | 1.1M |
| 2026-06-10 | 38.57 | $38.99 | 670672 |
| 2026-06-09 | 38.53 | $38.67 | 619904 |
| 2026-06-08 | 38.51 | $38.67 | 853830 |
| 2026-06-05 | 38.50 | $38.80 | 583024 |
| 2026-06-04 | 38.47 | $39.03 | 626900 |
| 2026-06-03 | 38.41 | $38.82 | 775503 |
| 2026-06-02 | 38.36 | $38.81 | 616600 |
| 2026-06-01 | 38.32 | $38.88 | 1.0M |
| 2026-05-29 | 38.26 | $39.04 | 809100 |
| 2026-05-28 | 38.17 | $39.56 | 791309 |
| 2026-05-27 | 38.03 | $38.74 | 700300 |
| 2026-05-26 | 37.95 | $38.81 | 1.2M |
| 2026-05-22 | 37.86 | $39.64 | 466235 |
| 2026-05-21 | 37.68 | $39.75 | 880608 |
| 2026-05-20 | 37.46 | $39.19 | 630434 |
| 2026-05-19 | 37.28 | $38.42 | 801829 |
| 2026-05-18 | 37.16 | $38.61 | 393064 |
| 2026-05-15 | 37.00 | $37.95 | 681400 |
| 2026-05-14 | 36.90 | $38.36 | 674146 |
| 2026-05-13 | 36.75 | $38.31 | 740405 |
| 2026-05-12 | 36.58 | $38.07 | 809246 |
| 2026-05-11 | 36.43 | $37.44 | 935100 |
| 2026-05-08 | 36.32 | $36.77 | 783725 |
| 2026-05-07 | 36.27 | $36.97 | 1.2M |
| 2026-05-06 | 36.20 | $37.13 | 1.4M |
| 2026-05-05 | 36.10 | $36.28 | 587443 |
| 2026-05-04 | 36.08 | $35.73 | 990218 |
| 2026-05-01 | 36.12 | $36.18 | 612200 |
| 2026-04-30 | 36.12 | $35.85 | 877241 |
| 2026-04-29 | 36.14 | $34.82 | 4.9M |
| 2026-04-28 | 36.28 | $35.36 | 504400 |
| 2026-04-27 | 36.38 | $36.09 | 526400 |
| 2026-04-24 | 36.41 | $36.22 | 441133 |
| 2026-04-23 | 36.43 | $35.87 | 495700 |
| 2026-04-22 | 36.49 | $36.01 | 537821 |
| 2026-04-21 | 36.54 | $36.12 | 762129 |
| 2026-04-20 | 36.59 | $36.72 | 930800 |
| 2026-04-17 | 36.57 | $36.56 | 683500 |
| 2026-04-16 | 36.57 | $36.25 | 564527 |
| 2026-04-15 | 36.61 | $37.02 | 831916 |
| 2026-04-14 | 36.56 | $37.23 | 938900 |
| 2026-04-13 | 36.49 | $36.70 | 1.1M |
| 2026-04-10 | 36.47 | $36.56 | 527000 |
| 2026-04-09 | 36.46 | $36.69 | 1.1M |
| 2026-04-08 | 36.44 | $36.71 | 974317 |
| 2026-04-07 | 36.41 | $35.74 | 1.0M |
| 2026-04-06 | 36.48 | $36.22 | 884928 |
| 2026-04-02 | 36.51 | $36.51 | 766498 |
| 2026-04-01 | 36.51 | $36.35 | 1.3M |
| 2026-03-31 | 36.52 | $36.12 | 1.2M |
| 2026-03-30 | 36.56 | $35.21 | 670800 |
| 2026-03-27 | 36.71 | $34.86 | 1.0M |
| 2026-03-26 | 36.90 | $35.67 | 516300 |
| 2026-03-25 | 37.03 | $35.57 | 920200 |
| 2026-03-24 | 37.18 | $35.52 | 1.7M |
| 2026-03-23 | 37.36 | $35.56 | 1.7M |
| 2026-03-20 | 37.55 | $36.47 | 1.7M |
| 2026-03-19 | 37.66 | $36.41 | 1.5M |
| 2026-03-18 | 37.79 | $35.76 | 1.1M |
| 2026-03-17 | 38.01 | $36.64 | 1.1M |
| 2026-03-16 | 38.15 | $37.92 | 858332 |
| 2026-03-13 | 38.18 | $37.75 | 825761 |
| 2026-03-12 | 38.22 | $37.87 | 1.6M |
| 2026-03-11 | 38.26 | $38.89 | 1.2M |
| 2026-03-10 | 38.19 | $37.99 | 1.0M |
| 2026-03-09 | 38.21 | $36.89 | 1.0M |
| 2026-03-06 | 38.35 | $37.60 | 876317 |
| 2026-03-05 | 38.43 | $38.01 | 1.4M |
| 2026-03-04 | 38.48 | $38.94 | 1.3M |
| 2026-03-03 | 38.43 | $39.31 | 1.2M |
| 2026-03-02 | 38.34 | $39.68 | 1.4M |
| 2026-02-27 | 38.19 | $39.04 | 944802 |
| 2026-02-26 | 38.11 | $40.08 | 557600 |
| 2026-02-25 | 37.90 | $39.44 | 590700 |
| 2026-02-24 | 37.73 | $39.15 | 920320 |
| 2026-02-23 | 37.59 | $38.70 | 823600 |
| 2026-02-20 | 37.47 | $38.53 | 651400 |
| 2026-02-19 | 37.36 | $38.10 | 634636 |
| 2026-02-18 | 37.28 | $38.27 | 776808 |
| 2026-02-17 | 37.17 | $38.69 | 732844 |
| 2026-02-13 | 37.01 | $38.75 | 551400 |
| 2026-02-12 | 36.83 | $38.60 | 725535 |
| 2026-02-11 | 36.65 | $39.18 | 1.0M |
| 2026-02-10 | 36.38 | $38.99 | 1.1M |
| 2026-02-09 | 36.10 | $38.38 | 1.2M |
| 2026-02-06 | 35.86 | $38.04 | 1.1M |
| 2026-02-05 | 35.64 | $37.03 | 932924 |
| 2026-02-04 | 35.49 | $36.77 | 676414 |
| 2026-02-03 | 35.35 | $36.70 | 566528 |
| 2026-02-02 | 35.21 | $36.62 | 809900 |
| 2026-01-30 | 35.06 | $36.15 | 471589 |
| 2026-01-29 | 34.95 | $36.35 | 1.3M |
| 2026-01-28 | 34.80 | $35.32 | 703900 |
| 2026-01-27 | 34.75 | $35.38 | 437406 |
| 2026-01-26 | 34.68 | $35.14 | 387400 |
| 2026-01-23 | 34.63 | $35.25 | 442300 |
| 2026-01-22 | 34.57 | $34.69 | 374436 |
| 2026-01-21 | 34.55 | $34.56 | 401325 |
| 2026-01-20 | 34.55 | $34.29 | 720707 |
| 2026-01-16 | 34.58 | $35.15 | 785622 |
| 2026-01-15 | 34.52 | $34.83 | 507900 |
| 2026-01-14 | 34.49 | $34.81 | 728700 |
| 2026-01-13 | 34.46 | $34.54 | 348839 |
| 2026-01-12 | 34.45 | $34.20 | 330300 |
| 2026-01-09 | 34.47 | $33.64 | 413700 |
| 2026-01-08 | 34.56 | $33.64 | 575700 |
| 2026-01-07 | 34.66 | $33.41 | 423635 |
| 2026-01-06 | 34.79 | $34.43 | 565100 |
| 2026-01-05 | 34.83 | $34.53 | 738289 |
| 2026-01-02 | 34.86 | $34.30 | 508800 |
| 2025-12-31 | 34.92 | $34.74 | 298708 |
| 2025-12-30 | 34.93 | $34.84 | 404900 |
| 2025-12-29 | 34.94 | $34.79 | 261319 |
| 2025-12-26 | 34.96 | $35.15 | 138331 |
| 2025-12-24 | 34.94 | $35.05 | 218744 |
| 2025-12-23 | 34.93 | $34.93 | 323724 |
| 2025-12-22 | 34.93 | $34.96 | 420800 |
| 2025-12-19 | 34.93 | $34.87 | 935500 |
| 2025-12-18 | 34.93 | $34.55 | 992261 |
| 2025-12-17 | 34.97 | $34.10 | 699086 |
| 2025-12-16 | 35.06 | $33.84 | 867746 |
| 2025-12-15 | 35.19 | $34.09 | 1.1M |
| 2025-12-12 | 35.31 | $34.75 | 831900 |
| 2025-12-11 | 35.37 | $35.10 | 1.2M |
| 2025-12-10 | 35.39 | $35.29 | 1.1M |
| 2025-12-09 | 35.41 | $34.93 | 849800 |
| 2025-12-08 | 35.46 | $35.21 | 1.3M |
| 2025-12-05 | 35.48 | $35.60 | 616000 |
| 2025-12-04 | 35.47 | $35.83 | 583042 |
| 2025-12-03 | 35.43 | $36.41 | 597630 |
| 2025-12-02 | 35.33 | $36.02 | 577600 |
| 2025-12-01 | 35.26 | $35.60 | 449819 |
| 2025-11-28 | 35.22 | $36.09 | 195227 |
| 2025-11-26 | 35.13 | $36.09 | 380100 |
| 2025-11-25 | 35.03 | $35.80 | 814605 |
| 2025-11-24 | 34.95 | $35.29 | 543403 |
| 2025-11-21 | 34.91 | $35.21 | 722900 |
| 2025-11-20 | 34.88 | $35.04 | 997900 |
| 2025-11-19 | 34.86 | $34.94 | 537813 |
| 2025-11-18 | 34.85 | $34.97 | 851537 |
| 2025-11-17 | 34.84 | $35.26 | 470234 |
| 2025-11-14 | 34.80 | $35.40 | 267598 |
| 2025-11-13 | 34.73 | $35.62 | 360900 |
| 2025-11-12 | 34.64 | $35.77 | 651069 |
| 2025-11-11 | 34.52 | $35.76 | 393324 |
| 2025-11-10 | 34.39 | $35.78 | 522252 |
| 2025-11-07 | 34.24 | $35.22 | 586900 |
| 2025-11-06 | 34.14 | $34.34 | 556570 |
| 2025-11-05 | 34.12 | $34.62 | 481785 |
| 2025-11-04 | 34.06 | $34.09 | 319468 |
| 2025-11-03 | 34.06 | $34.25 | 530100 |
| 2025-10-31 | 34.04 | $34.17 | 477011 |
| 2025-10-30 | 34.03 | $34.02 | 290025 |
| 2025-10-29 | 34.03 | $34.31 | 586234 |
| 2025-10-28 | 34.00 | $34.65 | 452200 |
| 2025-10-27 | 33.93 | $34.24 | 385161 |
| 2025-10-24 | 33.90 | $34.15 | 293800 |
| 2025-10-23 | 33.87 | $34.35 | 383141 |
| 2025-10-22 | 33.82 | $34.26 | 463453 |
| 2025-10-21 | 33.78 | $34.67 | 312889 |
| 2025-10-20 | 33.68 | $34.83 | 419505 |
| 2025-10-17 | 33.56 | $34.30 | 717300 |
| 2025-10-16 | 33.48 | $33.97 | 665300 |
| 2025-10-15 | 33.43 | $34.55 | 651144 |
| 2025-10-14 | 33.32 | $34.86 | 604667 |
| 2025-10-13 | 33.15 | $34.69 | 486659 |
| 2025-10-10 | 32.99 | $34.38 | 717629 |
| 2025-10-09 | 32.85 | $34.00 | 603900 |
| 2025-10-08 | 32.72 | $34.59 | 328000 |
| 2025-10-07 | 32.53 | $34.62 | 503700 |
| 2025-10-06 | 32.31 | $34.35 | 500236 |
| 2025-10-03 | 32.09 | $34.17 | 502097 |
| 2025-10-02 | 31.87 | $33.41 | 339300 |
| 2025-10-01 | 31.71 | $33.19 | 522800 |
| 2025-09-30 | 31.56 | $32.89 | 442731 |
| 2025-09-29 | 31.42 | $33.11 | 593793 |
| 2025-09-26 | 31.24 | $33.12 | 1.2M |
| 2025-09-25 | 31.04 | $31.53 | 1.1M |
| 2025-09-24 | 30.99 | $31.19 | 500895 |
| 2025-09-23 | 30.97 | $31.53 | 360433 |
| 2025-09-22 | 30.91 | $31.22 | 1.2M |
| 2025-09-19 | 30.87 | $30.91 | 865800 |
| 2025-09-18 | 30.87 | $31.07 | 435200 |
| 2025-09-17 | 30.85 | $30.73 | 573386 |
| 2025-09-16 | 30.86 | $31.12 | 457100 |
| 2025-09-15 | 30.83 | $30.83 | 553495 |
| 2025-09-12 | 30.83 | $30.66 | 409431 |
| 2025-09-11 | 30.85 | $31.00 | 590600 |
| 2025-09-10 | 30.84 | $30.59 | 465900 |
| 2025-09-09 | 30.86 | $30.57 | 757169 |
| 2025-09-08 | 30.89 | $31.08 | 531000 |
| 2025-09-05 | 30.87 | $30.51 | 345100 |
| 2025-09-04 | 30.91 | $30.46 | 425309 |
| 2025-09-03 | 30.96 | $30.64 | 843417 |
| 2025-09-02 | 30.99 | $31.44 | 564113 |
| 2025-08-29 | 30.94 | $31.45 | 529500 |
| 2025-08-28 | 30.89 | $31.81 | 501692 |
| 2025-08-27 | 30.79 | $31.42 | 511904 |
| 2025-08-26 | 30.73 | $31.17 | 358471 |
| 2025-08-25 | 30.68 | $30.78 | 545008 |
| 2025-08-22 | 30.67 | $30.67 | 973400 |
| 2025-08-21 | 30.67 | $30.03 | 560315 |
| 2025-08-20 | 30.74 | $30.16 | 757300 |
| 2025-08-19 | 30.80 | $30.07 | 343500 |
| 2025-08-18 | 30.88 | $29.86 | 309818 |
| 2025-08-15 | 30.98 | $29.81 | 450624 |
| 2025-08-14 | 31.11 | $29.86 | 681900 |
| 2025-08-13 | 31.24 | $30.47 | 423600 |
| 2025-08-12 | 31.32 | $30.33 | 453100 |
| 2025-08-11 | 31.42 | $30.16 | 552120 |
| 2025-08-08 | 31.56 | $30.10 | 770464 |
| 2025-08-07 | 31.71 | $30.27 | 579758 |
| 2025-08-06 | 31.86 | $30.91 | 581703 |
| 2025-08-05 | 31.96 | $31.31 | 494670 |
| 2025-08-04 | 32.03 | $31.57 | 321384 |
| 2025-08-01 | 32.08 | $31.14 | 803954 |
| 2025-07-31 | 32.18 | $31.20 | 504138 |
| 2025-07-30 | 32.28 | $31.12 | 421400 |
| 2025-07-29 | 32.40 | $31.42 | 392100 |
| 2025-07-28 | 32.51 | $31.60 | 418300 |
| 2025-07-25 | 32.60 | $31.96 | 318046 |
| 2025-07-24 | 32.67 | $32.31 | 392643 |
| 2025-07-23 | 32.71 | $32.47 | 624300 |
| 2025-07-22 | 32.73 | $32.21 | 418335 |
| 2025-07-21 | 32.79 | $32.29 | 335000 |
| 2025-07-18 | 32.84 | $32.40 | 501130 |
| 2025-07-17 | 32.88 | $32.42 | 396229 |
| 2025-07-16 | 32.93 | $32.45 | 495310 |
| 2025-07-15 | 32.98 | $32.30 | 380891 |
| 2025-07-14 | 33.06 | $32.39 | 547340 |
| 2025-07-11 | 33.13 | $32.40 | 390500 |
| 2025-07-10 | 33.20 | $32.85 | 344400 |
| 2025-07-09 | 33.24 | $32.93 | 293600 |
| 2025-07-08 | 33.27 | $33.18 | 416864 |
| 2025-07-07 | 33.28 | $33.18 | 598302 |
| 2025-07-03 | 33.29 | $34.07 | 186900 |
| 2025-07-02 | 33.21 | $33.79 | 315500 |
| 2025-07-01 | 33.15 | $33.55 | 280913 |
| 2025-06-30 | 33.11 | $33.50 | 588345 |
| 2025-06-27 | 33.07 | $33.57 | 464519 |
| 2025-06-26 | 33.01 | $33.86 | 443949 |
| 2025-06-25 | 32.93 | $33.08 | 395302 |
| 2025-06-24 | 32.91 | $33.15 | 385362 |
| 2025-06-23 | 32.88 | $32.67 | 398256 |
| 2025-06-20 | 32.91 | $32.53 | 706200 |
| 2025-06-18 | 32.95 | $32.57 | 481900 |
| 2025-06-17 | 32.99 | $33.11 | 445100 |
| 2025-06-16 | 32.97 | $33.16 | 441923 |
| 2025-06-13 | 32.95 | $32.96 | 653412 |
| 2025-06-12 | 32.95 | $33.84 | 365660 |
| 2025-06-11 | 32.86 | $33.64 | 523531 |
| 2025-06-10 | 32.78 | $33.32 | 438718 |
| 2025-06-09 | 32.72 | $33.45 | 347099 |
| 2025-06-06 | 32.64 | $33.51 | 184743 |
| 2025-06-05 | 32.55 | $33.39 | 265438 |
| 2025-06-04 | 32.46 | $33.51 | 268605 |
| 2025-06-03 | 32.35 | $33.34 | 313200 |
| 2025-06-02 | 32.25 | $33.14 | 424935 |
| 2025-05-30 | 32.16 | $33.11 | 295000 |
| 2025-05-29 | 32.05 | $33.09 | 305602 |
| 2025-05-28 | 31.95 | $33.29 | 466030 |
| 2025-05-27 | 31.80 | $33.26 | 567940 |
| 2025-05-23 | 31.65 | $32.57 | 475811 |
| 2025-05-22 | 31.55 | $32.36 | 276800 |
| 2025-05-21 | 31.47 | $32.30 | 353235 |
| 2025-05-20 | 31.38 | $32.86 | 433800 |
| 2025-05-19 | 31.23 | $32.99 | 162141 |
| 2025-05-16 | 31.04 | $32.89 | 333560 |
| 2025-05-15 | 30.85 | $32.49 | 342244 |
| 2025-05-14 | 30.67 | $32.09 | 356886 |
| 2025-05-13 | 30.52 | $32.34 | 1.1M |
| 2025-05-12 | 30.33 | $31.97 | 536639 |
| 2025-05-09 | 30.16 | $31.86 | 589714 |
| 2025-05-08 | 29.98 | $31.93 | 399263 |
| 2025-05-07 | 29.78 | $31.64 | 285400 |
| 2025-05-06 | 29.58 | $31.16 | 271894 |
| 2025-05-05 | 29.41 | $30.83 | 385614 |
| 2025-05-02 | 29.27 | $30.97 | 554511 |
| 2025-05-01 | 29.09 | $30.11 | 424700 |
| 2025-04-30 | 28.98 | $30.01 | 383410 |
| 2025-04-29 | 28.87 | $29.45 | 455172 |
| 2025-04-28 | 28.81 | $29.17 | 387397 |
| 2025-04-25 | 28.77 | $28.90 | 489843 |
| 2025-04-24 | 28.76 | $28.93 | 1.3M |
| 2025-04-23 | 28.74 | $28.81 | 484200 |
| 2025-04-22 | 28.73 | $28.81 | 308825 |
| 2025-04-21 | 28.72 | $28.04 | 868133 |
| 2025-04-17 | 28.80 | $27.90 | 2.6M |
| 2025-04-16 | 28.89 | $28.53 | 459546 |
| 2025-04-15 | 28.93 | $28.58 | 557400 |
| 2025-04-14 | 28.97 | $29.03 | 442600 |
| 2025-04-11 | 28.96 | $28.26 | 570259 |
| 2025-04-10 | 29.03 | $27.48 | 1.2M |
| 2025-04-09 | 29.20 | $29.36 | 1.4M |
| 2025-04-08 | 29.18 | $26.99 | 1.3M |
| 2025-04-07 | 29.41 | $27.06 | 1.6M |
| 2025-04-04 | 29.66 | $27.63 | 1.0M |
| 2025-04-03 | 29.87 | $29.64 | 745505 |
| 2025-04-02 | 29.89 | $30.29 | 392912 |
| 2025-04-01 | 29.85 | $30.36 | 440210 |
| 2025-03-31 | 29.80 | $29.79 | 474700 |
| 2025-03-28 | 29.80 | $29.71 | 534650 |
| 2025-03-27 | 29.81 | $30.36 | 454100 |
| 2025-03-26 | 29.75 | $30.15 | 483500 |
| 2025-03-25 | 29.71 | $30.14 | 504194 |
| 2025-03-24 | 29.66 | $29.99 | 535324 |
| 2025-03-21 | 29.63 | $28.72 | 613352 |
| 2025-03-20 | 29.72 | $28.75 | 628135 |
| 2025-03-19 | 29.82 | $29.47 | 768980 |
| 2025-03-18 | 29.86 | $28.68 | 481400 |
| 2025-03-17 | 29.98 | $28.89 | 616289 |
| 2025-03-14 | 30.10 | $28.00 | 560167 |
| 2025-03-13 | 30.32 | $27.52 | 587800 |
| 2025-03-12 | 30.62 | $28.39 | 535800 |
| 2025-03-11 | 30.85 | $28.23 | 525000 |
| 2025-03-10 | 31.13 | $28.17 | 809317 |
| 2025-03-07 | 31.44 | $28.66 | 885132 |
| 2025-03-06 | 31.73 | $28.86 | 1.1M |
| 2025-03-05 | 32.03 | $30.21 | 831527 |
| 2025-03-04 | 32.22 | $29.96 | 875900 |
| 2025-03-03 | 32.46 | $31.01 | 586223 |
| 2025-02-28 | 32.61 | $31.72 | 370100 |
| 2025-02-27 | 32.71 | $31.79 | 448721 |
| 2025-02-26 | 32.80 | $32.10 | 805800 |
| 2025-02-25 | 32.88 | $32.40 | 606310 |
| 2025-02-24 | 32.93 | $32.80 | 735020 |
| 2025-02-21 | 32.94 | $32.99 | 350541 |
| 2025-02-20 | 32.94 | $33.42 | 416200 |
| 2025-02-19 | 32.89 | $33.27 | 561623 |
| 2025-02-18 | 32.85 | $33.48 | 468781 |
| 2025-02-14 | 32.78 | $32.84 | 433500 |
| 2025-02-13 | 32.77 | $33.18 | 359500 |
| 2025-02-12 | 32.73 | $32.61 | 413000 |
| 2025-02-11 | 32.74 | $33.11 | 404900 |
| 2025-02-10 | 32.71 | $33.33 | 514913 |
| 2025-02-07 | 32.64 | $33.27 | 461900 |
| 2025-02-06 | 32.57 | $33.09 | 313100 |
| 2025-02-05 | 32.52 | $33.01 | 293229 |
| 2025-02-04 | 32.47 | $32.73 | 699847 |
| 2025-02-03 | 32.44 | $32.03 | 707406 |
| 2025-01-31 | 32.48 | $32.81 | 268725 |
| 2025-01-30 | 32.45 | $33.57 | 392150 |
| 2025-01-29 | 32.33 | $32.13 | 360545 |
| 2025-01-28 | 32.35 | $32.63 | 322700 |
| 2025-01-27 | 32.32 | $32.77 | 486388 |
| 2025-01-24 | 32.28 | $33.36 | 528391 |
| 2025-01-23 | 32.16 | $33.60 | 521000 |
| 2025-01-22 | 32.01 | $32.33 | 363500 |
| 2025-01-21 | 31.98 | $32.43 | 433233 |
| 2025-01-17 | 31.93 | $31.22 | 273010 |
| 2025-01-16 | 32.01 | $30.92 | 335400 |
| 2025-01-15 | 32.12 | $31.20 | 264400 |
| 2025-01-14 | 32.22 | $31.41 | 239702 |
| 2025-01-13 | 32.30 | $31.20 | 230200 |
| 2025-01-10 | 32.42 | $31.53 | 356880 |
| 2025-01-08 | 32.51 | $32.74 | 367600 |
| 2025-01-07 | 32.49 | $32.71 | 179742 |
| 2025-01-06 | 32.46 | $32.57 | 285819 |
| 2025-01-03 | 32.45 | $31.96 | 404936 |
| 2025-01-02 | 32.50 | $31.86 | 509209 |
| 2024-12-31 | 32.57 | $31.79 | 239000 |
| 2024-12-30 | 32.65 | $31.71 | 294322 |
| 2024-12-27 | 32.75 | $31.64 | 183737 |
| 2024-12-26 | 32.87 | $31.97 | 151048 |
| 2024-12-24 | 32.96 | $32.00 | 151300 |
| 2024-12-23 | 33.07 | $32.03 | 402400 |
| 2024-12-20 | 33.17 | $31.36 | 745206 |
| 2024-12-19 | 33.37 | $31.00 | 652020 |
| 2024-12-18 | 33.61 | $30.42 | 540728 |
| 2024-12-17 | 33.95 | $32.49 | 783800 |
| 2024-12-16 | 34.10 | $32.36 | 291309 |
| 2024-12-13 | 34.29 | $32.72 | 671702 |
| 2024-12-12 | 34.45 | $33.39 | 393300 |
| 2024-12-11 | 34.56 | $33.85 | 485600 |
| 2024-12-10 | 34.64 | $34.50 | 475437 |
| 2024-12-09 | 34.65 | $33.85 | 220424 |
| 2024-12-06 | 34.74 | $34.41 | 372000 |
| 2024-12-05 | 34.77 | $34.92 | 241722 |
| 2024-12-04 | 34.76 | $34.64 | 353601 |
| 2024-12-03 | 34.77 | $34.91 | 253825 |
| 2024-12-02 | 34.76 | $35.14 | 383209 |
| 2024-11-29 | 34.72 | $34.97 | 328030 |
| 2024-11-27 | 34.69 | $35.35 | 261639 |
| 2024-11-26 | 34.62 | $34.83 | 411336 |
| 2024-11-25 | 34.60 | $35.27 | 287822 |
| 2024-11-22 | 34.53 | $34.74 | 237600 |
| 2024-11-21 | 34.50 | $34.86 | 323835 |
| 2024-11-20 | 34.47 | $34.19 | 245251 |
| 2024-11-19 | 34.50 | $34.31 | 387600 |
| 2024-11-18 | 34.52 | $34.35 | 240100 |
| 2024-11-15 | 34.53 | $34.20 | 362600 |
| 2024-11-14 | 34.57 | $34.05 | 360955 |
| 2024-11-13 | 34.62 | $34.46 | 384800 |
| 2024-11-12 | 34.64 | $34.79 | 275815 |
| 2024-11-11 | 34.63 | $34.82 | 462400 |
| 2024-11-08 | 34.60 | $34.29 | 258435 |
| 2024-11-07 | 34.64 | $34.21 | 437800 |
| 2024-11-06 | 34.68 | $34.67 | 422867 |
| 2024-11-05 | 34.68 | $34.47 | 439745 |
| 2024-11-04 | 34.71 | $33.90 | 397948 |
| 2024-11-01 | 34.79 | $34.11 | 341004 |
| 2024-10-31 | 34.86 | $34.24 | 300943 |
| 2024-10-30 | 34.93 | $34.98 | 372500 |
| 2024-10-29 | 34.92 | $34.70 | 311500 |
| 2024-10-28 | 34.95 | $35.46 | 293804 |
| 2024-10-25 | 34.89 | $35.70 | 428800 |
| 2024-10-24 | 34.81 | $35.35 | 254700 |
| 2024-10-23 | 34.75 | $35.12 | 268200 |
| 2024-10-22 | 34.71 | $35.69 | 519100 |
| 2024-10-21 | 34.61 | $36.14 | 230000 |
| 2024-10-18 | 34.45 | $36.28 | 304651 |
| 2024-10-17 | 34.26 | $36.42 | 356078 |
| 2024-10-16 | 34.03 | $35.77 | 384433 |
| 2024-10-15 | 33.84 | $34.15 | 340800 |
| 2024-10-14 | 33.81 | $34.10 | 115300 |
| 2024-10-11 | 33.78 | $34.04 | 167236 |
| 2024-10-10 | 33.75 | $33.50 | 187540 |
| 2024-10-09 | 33.78 | $33.91 | 133000 |
| 2024-10-08 | 33.77 | $33.78 | 171900 |
| 2024-10-07 | 33.77 | $34.08 | 204735 |
| 2024-10-04 | 33.73 | $34.67 | 373644 |
| 2024-10-03 | 33.63 | $34.09 | 298400 |
| 2024-10-02 | 33.59 | $34.28 | 344929 |
| 2024-10-01 | 33.51 | $34.49 | 377655 |
| 2024-09-30 | 33.41 | $35.04 | 329411 |
| 2024-09-27 | 33.24 | $35.19 | 426000 |
| 2024-09-26 | 33.03 | $35.02 | 513019 |
| 2024-09-25 | 32.82 | $33.97 | 206808 |
| 2024-09-24 | 32.70 | $33.92 | 238331 |
| 2024-09-23 | 32.58 | $33.80 | 297222 |
| 2024-09-20 | 32.45 | $33.79 | 387743 |
| 2024-09-19 | 32.30 | $33.53 | 456900 |
| 2024-09-18 | 32.18 | $32.57 | 212000 |
| 2024-09-17 | 32.13 | $32.96 | 251676 |
| 2024-09-16 | 32.05 | $33.50 | 279400 |
| 2024-09-13 | 31.89 | $33.19 | 450406 |
| 2024-09-12 | 31.76 | $33.10 | 461424 |
| 2024-09-11 | 31.62 | $32.01 | 237300 |
| 2024-09-10 | 31.58 | $31.53 | 329212 |
| 2024-09-09 | 31.58 | $31.83 | 316500 |
| 2024-09-06 | 31.55 | $31.08 | 308100 |
| 2024-09-05 | 31.60 | $31.38 | 504100 |
| 2024-09-04 | 31.63 | $31.46 | 356816 |
| 2024-09-03 | 31.64 | $31.17 | 302800 |
| 2024-08-30 | 31.69 | $32.15 | 508100 |
| 2024-08-29 | 31.65 | $32.50 | 644807 |
| 2024-08-28 | 31.56 | $32.52 | 306800 |
| 2024-08-27 | 31.46 | $33.02 | 312700 |
| 2024-08-26 | 31.29 | $32.94 | 332787 |
| 2024-08-23 | 31.12 | $32.79 | 422700 |
| 2024-08-22 | 30.94 | $32.14 | 203068 |
| 2024-08-21 | 30.82 | $31.93 | 236500 |
| 2024-08-20 | 30.70 | $31.66 | 199914 |
| 2024-08-19 | 30.60 | $32.00 | 343700 |
| 2024-08-16 | 30.45 | $31.41 | 159832 |
| 2024-08-15 | 30.35 | $30.96 | 297004 |
| 2024-08-14 | 30.28 | $30.48 | 249408 |
| 2024-08-13 | 30.26 | $30.18 | 211106 |
| 2024-08-12 | 30.27 | $29.98 | 215700 |
| 2024-08-09 | 30.30 | $30.12 | 397734 |
| 2024-08-08 | 30.32 | $30.08 | 360642 |
| 2024-08-07 | 30.35 | $29.90 | 609000 |
| 2024-08-06 | 30.39 | $29.96 | 436400 |
| 2024-08-05 | 30.44 | $30.17 | 706012 |
| 2024-08-02 | 30.47 | $30.35 | 418500 |
| 2024-08-01 | 30.48 | $31.04 | 396640 |
| 2024-07-31 | 30.42 | $31.58 | 508800 |
| 2024-07-30 | 30.30 | $31.30 | 277036 |
| 2024-07-29 | 30.19 | $30.85 | 307101 |
| 2024-07-26 | 30.12 | $31.36 | 320681 |
| 2024-07-25 | 29.99 | $30.92 | 491475 |
| 2024-07-24 | 29.90 | $31.04 | 391100 |
| 2024-07-23 | 29.77 | $31.20 | 295847 |
| 2024-07-22 | 29.62 | $30.96 | 410400 |
| 2024-07-19 | 29.48 | $30.45 | 299294 |
| 2024-07-18 | 29.38 | $30.44 | 669306 |
| 2024-07-17 | 29.27 | $31.17 | 678822 |
| 2024-07-16 | 29.07 | $31.52 | 420017 |
| 2024-07-15 | 28.81 | $30.56 | 442210 |
| 2024-07-12 | 28.63 | $30.97 | 370601 |
| 2024-07-11 | 28.38 | $30.39 | 527454 |
| 2024-07-10 | 28.17 | $29.32 | 743448 |
| 2024-07-09 | 28.05 | $27.87 | 196400 |
| 2024-07-08 | 28.07 | $28.29 | 330022 |
| 2024-07-05 | 28.05 | $28.40 | 666400 |
| 2024-07-03 | 28.01 | $28.73 | 302300 |
| 2024-07-02 | 27.93 | $27.90 | 421659 |
| 2024-07-01 | 27.94 | $27.14 | 380504 |
| 2024-06-28 | 28.02 | $27.44 | 335720 |
| 2024-06-27 | 28.08 | $27.66 | 257400 |
| 2024-06-26 | 28.13 | $27.58 | 408543 |
| 2024-06-25 | 28.18 | $28.21 | 382662 |
| 2024-06-24 | 28.18 | $28.09 | 595444 |
| 2024-06-21 | 28.19 | $26.95 | 435680 |
| 2024-06-20 | 28.32 | $27.07 | 465442 |
| 2024-06-18 | 28.45 | $27.05 | 833006 |
| 2024-06-17 | 28.60 | $27.07 | 514000 |
| 2024-06-14 | 28.76 | $27.53 | 770843 |
| 2024-06-13 | 28.89 | $27.88 | 422149 |
| 2024-06-12 | 29.00 | $28.24 | 555300 |
| 2024-06-11 | 29.08 | $27.89 | 380638 |
| 2024-06-10 | 29.21 | $28.59 | 385400 |
| 2024-06-07 | 29.27 | $28.55 | 308300 |
| 2024-06-06 | 29.35 | $29.56 | 368824 |
| 2024-06-05 | 29.32 | $29.18 | 229800 |
| 2024-06-04 | 29.34 | $28.85 | 201232 |
| 2024-06-03 | 29.39 | $29.13 | 294100 |
| 2024-05-31 | 29.42 | $28.89 | 306941 |
| 2024-05-30 | 29.47 | $28.85 | 486500 |
| 2024-05-29 | 29.54 | $28.09 | 469224 |
| 2024-05-28 | 29.69 | $29.79 | 509236 |
| 2024-05-24 | 29.68 | $30.10 | 339920 |
| 2024-05-23 | 29.64 | $29.44 | 917521 |
| 2024-05-22 | 29.66 | $29.95 | 357900 |
| 2024-05-21 | 29.63 | $30.25 | 293400 |
| 2024-05-20 | 29.56 | $30.64 | 218702 |
| 2024-05-17 | 29.45 | $30.65 | 309342 |
| 2024-05-16 | 29.32 | $30.48 | 362432 |
| 2024-05-15 | 29.20 | $30.44 | 547033 |
| 2024-05-14 | 29.07 | $29.95 | 420001 |
| 2024-05-13 | 28.97 | $30.52 | 277205 |
| 2024-05-10 | 28.81 | $30.75 | 496700 |
| 2024-05-09 | 28.61 | $30.68 | 383200 |
| 2024-05-08 | 28.39 | $30.37 | 358600 |
| 2024-05-07 | 28.18 | $29.95 | 462600 |
| 2024-05-06 | 27.99 | $30.21 | 560029 |
| 2024-05-03 | 27.76 | $29.28 | 473000 |
| 2024-05-02 | 27.60 | $28.44 | 476407 |
| 2024-05-01 | 27.51 | $27.53 | 917255 |
| 2024-04-30 | 27.51 | $26.87 | 315921 |
| 2024-04-29 | 27.58 | $27.08 | 369981 |
| 2024-04-26 | 27.63 | $27.14 | 240627 |
| 2024-04-25 | 27.68 | $27.36 | 518829 |
| 2024-04-24 | 27.72 | $27.73 | 516300 |
| 2024-04-23 | 27.71 | $27.86 | 399400 |
| 2024-04-22 | 27.70 | $27.76 | 475000 |
| 2024-04-19 | 27.69 | $27.16 | 486941 |
| 2024-04-18 | 27.75 | $26.28 | 456442 |
| 2024-04-17 | 27.90 | $25.56 | 548798 |
| 2024-04-16 | 28.15 | $25.05 | 714700 |
| 2024-04-15 | 28.47 | $25.39 | 823308 |
| 2024-04-12 | 28.80 | $25.84 | 992900 |
| 2024-04-11 | 29.11 | $27.25 | 645900 |
| 2024-04-10 | 29.31 | $27.68 | 578523 |
| 2024-04-09 | 29.48 | $29.23 | 519300 |
| 2024-04-08 | 29.50 | $29.26 | 399700 |
| 2024-04-05 | 29.53 | $28.84 | 441000 |
| 2024-04-04 | 29.60 | $28.45 | 363833 |
| 2024-04-03 | 29.72 | $29.02 | 627510 |
| 2024-04-02 | 29.80 | $29.53 | 386100 |
| 2024-04-01 | 29.83 | $30.40 | 449264 |
| 2024-03-28 | 29.77 | $31.21 | 1.1M |
| 2024-03-27 | 29.61 | $29.98 | 296400 |
| 2024-03-26 | 29.58 | $29.63 | 276438 |
| 2024-03-25 | 29.57 | $29.27 | 482844 |
| 2024-03-22 | 29.60 | $29.41 | 324419 |
| 2024-03-21 | 29.62 | $29.78 | 390520 |
| 2024-03-20 | 29.60 | $29.56 | 359435 |
| 2024-03-19 | 29.61 | $29.13 | 384416 |
| 2024-03-18 | 29.66 | $29.13 | 526130 |
| 2024-03-15 | 29.72 | $29.44 | 483919 |
| 2024-03-14 | 29.75 | $28.87 | 287000 |
| 2024-03-13 | 29.84 | $29.65 | 277100 |
| 2024-03-12 | 29.86 | $29.78 | 367100 |
| 2024-03-11 | 29.86 | $30.08 | 393400 |
| 2024-03-08 | 29.84 | $30.36 | 333700 |
| 2024-03-07 | 29.79 | $30.13 | 646800 |
| 2024-03-06 | 29.75 | $28.80 | 511700 |
| 2024-03-05 | 29.85 | $28.63 | 500416 |
| 2024-03-04 | 29.98 | $28.67 | 460003 |
| 2024-03-01 | 30.12 | $29.02 | 592600 |
| 2024-02-29 | 30.23 | $28.48 | 703285 |
| 2024-02-28 | 30.42 | $27.64 | 1.2M |
| 2024-02-27 | 30.71 | $28.50 | 1.4M |
| 2024-02-26 | 30.94 | $29.16 | 1.4M |
| 2024-02-23 | 31.13 | $30.62 | 842600 |
| 2024-02-22 | 31.19 | $30.78 | 449230 |
| 2024-02-21 | 31.23 | $31.83 | 852707 |
| 2024-02-20 | 31.16 | $31.85 | 429100 |
| 2024-02-16 | 31.09 | $31.78 | 328611 |
| 2024-02-15 | 31.02 | $31.84 | 512100 |
| 2024-02-14 | 30.93 | $30.66 | 489885 |
| 2024-02-13 | 30.96 | $29.70 | 671900 |
| 2024-02-12 | 31.10 | $31.60 | 272400 |
| 2024-02-09 | 31.04 | $31.15 | 408516 |
| 2024-02-08 | 31.03 | $30.75 | 281500 |
| 2024-02-07 | 31.06 | $30.99 | 313800 |
| 2024-02-06 | 31.07 | $31.45 | 340800 |
| 2024-02-05 | 31.03 | $31.10 | 589400 |
| 2024-02-02 | 31.02 | $31.39 | 571521 |
| 2024-02-01 | 30.98 | $31.84 | 487943 |
| 2024-01-31 | 30.89 | $31.39 | 380400 |
| 2024-01-30 | 30.84 | $31.95 | 249500 |
| 2024-01-29 | 30.72 | $31.77 | 368500 |
| 2024-01-26 | 30.61 | $31.20 | 467514 |
| 2024-01-25 | 30.55 | $31.60 | 720100 |
| 2024-01-24 | 30.44 | $30.65 | 683900 |
| 2024-01-23 | 30.42 | $30.92 | 871906 |
| 2024-01-22 | 30.37 | $30.63 | 732800 |
| 2024-01-19 | 30.34 | $30.97 | 478900 |
| 2024-01-18 | 30.27 | $30.33 | 512303 |
| 2024-01-17 | 30.27 | $30.01 | 618000 |
| 2024-01-16 | 30.29 | $30.49 | 449087 |
| 2024-01-12 | 30.27 | $30.15 | 250100 |
| 2024-01-11 | 30.28 | $30.22 | 352300 |
| 2024-01-10 | 30.29 | $30.80 | 259200 |
| 2024-01-09 | 30.24 | $30.36 | 226002 |
| 2024-01-08 | 30.22 | $30.90 | 445900 |
| 2024-01-05 | 30.15 | $30.30 | 488138 |
| 2024-01-04 | 30.14 | $30.44 | 362400 |
| 2024-01-03 | 30.11 | $30.70 | 329700 |
| 2024-01-02 | 30.04 | $31.11 | 595000 |
| 2023-12-29 | 29.93 | $31.49 | 398767 |
| 2023-12-28 | 29.77 | $31.47 | 190359 |
| 2023-12-27 | 29.59 | $31.77 | 467119 |
| 2023-12-26 | 29.36 | $31.84 | 351200 |
| 2023-12-22 | 29.10 | $31.68 | 551800 |
| 2023-12-21 | 28.82 | $31.41 | 703636 |
| 2023-12-20 | 28.55 | $30.13 | 702700 |
| 2023-12-19 | 28.39 | $30.58 | 526707 |
| 2023-12-18 | 28.16 | $30.14 | 421508 |
| 2023-12-15 | 27.95 | $30.11 | 1.2M |
| 2023-12-14 | 27.72 | $30.79 | 1.3M |
| 2023-12-13 | 27.40 | $29.49 | 610087 |
| 2023-12-12 | 27.18 | $28.12 | 333028 |
| 2023-12-11 | 27.08 | $28.56 | 671719 |
| 2023-12-08 | 26.92 | $28.16 | 488123 |
| 2023-12-07 | 26.79 | $28.07 | 561583 |
| 2023-12-06 | 26.65 | $27.40 | 629900 |
| 2023-12-05 | 26.58 | $26.98 | 459604 |
| 2023-12-04 | 26.53 | $27.32 | 618000 |
| 2023-12-01 | 26.45 | $27.75 | 1.0M |
| 2023-11-30 | 26.31 | $26.20 | 816026 |
| 2023-11-29 | 26.33 | $25.87 | 555367 |
| 2023-11-28 | 26.37 | $26.49 | 626044 |
| 2023-11-27 | 26.36 | $26.34 | 499200 |
| 2023-11-24 | 26.36 | $27.19 | 161831 |
| 2023-11-22 | 26.28 | $26.92 | 407615 |
| 2023-11-21 | 26.21 | $26.58 | 394927 |
| 2023-11-20 | 26.17 | $27.04 | 495100 |
| 2023-11-17 | 26.08 | $27.36 | 266200 |
| 2023-11-16 | 25.94 | $27.51 | 474800 |
| 2023-11-15 | 25.78 | $27.63 | 518400 |
| 2023-11-14 | 25.58 | $26.68 | 382404 |
| 2023-11-13 | 25.47 | $25.34 | 470846 |
| 2023-11-10 | 25.48 | $25.53 | 514254 |
| 2023-11-09 | 25.47 | $25.88 | 1.2M |
| 2023-11-08 | 25.43 | $25.89 | 895600 |
| 2023-11-07 | 25.38 | $25.59 | 953900 |
| 2023-11-06 | 25.36 | $27.02 | 703000 |
| 2023-11-03 | 25.19 | $27.04 | 971730 |
| 2023-11-02 | 24.99 | $27.19 | 1.0M |
| 2023-11-01 | 24.76 | $25.09 | 1.9M |
| 2023-10-31 | 24.73 | $22.64 | 1.4M |
| 2023-10-30 | 24.95 | $22.20 | 1.4M |
| 2023-10-27 | 25.23 | $21.39 | 1.8M |
| 2023-10-26 | 25.64 | $22.50 | 980409 |
| 2023-10-25 | 25.97 | $22.42 | 1.5M |
| 2023-10-24 | 26.34 | $22.80 | 2.1M |
| 2023-10-23 | 26.72 | $23.00 | 2.3M |
| 2023-10-20 | 27.11 | $23.22 | 1.4M |
| 2023-10-19 | 27.52 | $23.67 | 1.4M |
| 2023-10-18 | 27.92 | $24.46 | 1.7M |
| 2023-10-17 | 28.29 | $25.69 | 1.1M |
| 2023-10-16 | 28.56 | $25.07 | 1.2M |
| 2023-10-13 | 28.93 | $25.98 | 2.3M |
| 2023-10-12 | 29.24 | $27.48 | 1.5M |
| 2023-10-11 | 29.42 | $29.25 | 683200 |
| 2023-10-10 | 29.44 | $28.85 | 740523 |
| 2023-10-09 | 29.50 | $27.93 | 409600 |
| 2023-10-06 | 29.67 | $28.03 | 589300 |
| 2023-10-05 | 29.84 | $28.00 | 900623 |
| 2023-10-04 | 30.04 | $27.52 | 1.3M |
| 2023-10-03 | 30.30 | $26.59 | 942628 |
| 2023-10-02 | 30.69 | $27.23 | 646910 |
| 2023-09-29 | 31.05 | $29.40 | 824036 |
| 2023-09-28 | 31.23 | $29.87 | 395117 |
| 2023-09-27 | 31.37 | $29.16 | 486400 |
| 2023-09-26 | 31.60 | $30.36 | 586600 |
| 2023-09-25 | 31.74 | $31.36 | 345300 |
| 2023-09-22 | 31.78 | $30.71 | 541900 |
| 2023-09-21 | 31.89 | $30.30 | 338539 |
| 2023-09-20 | 32.05 | $31.74 | 231325 |
| 2023-09-19 | 32.09 | $31.47 | 164839 |
| 2023-09-18 | 32.15 | $32.08 | 301226 |
| 2023-09-15 | 32.16 | $32.72 | 702513 |
| 2023-09-14 | 32.10 | $32.80 | 494000 |
| 2023-09-13 | 32.03 | $32.04 | 554906 |
| 2023-09-12 | 32.03 | $31.61 | 263246 |
| 2023-09-11 | 32.07 | $31.75 | 433635 |
| 2023-09-08 | 32.10 | $31.56 | 260347 |
| 2023-09-07 | 32.16 | $31.60 | 324925 |
| 2023-09-06 | 32.22 | $31.06 | 335777 |
| 2023-09-05 | 32.34 | $31.64 | 316400 |
| 2023-09-01 | 32.42 | $32.25 | 335300 |
| 2023-08-31 | 32.43 | $31.91 | 399300 |
| 2023-08-30 | 32.49 | $31.84 | 171205 |
| 2023-08-29 | 32.56 | $32.28 | 181238 |
| 2023-08-28 | 32.59 | $31.79 | 320941 |
| 2023-08-25 | 32.67 | $31.86 | 194000 |
| 2023-08-24 | 32.76 | $31.73 | 252200 |
| 2023-08-23 | 32.86 | $31.87 | 213706 |
| 2023-08-22 | 32.97 | $31.31 | 173000 |
| 2023-08-21 | 33.14 | $31.67 | 376600 |
| 2023-08-18 | 33.30 | $32.01 | 339102 |
| 2023-08-17 | 33.43 | $31.64 | 382955 |
| 2023-08-16 | 33.62 | $31.88 | 206818 |
| 2023-08-15 | 33.80 | $31.93 | 237508 |
| 2023-08-14 | 34.00 | $32.91 | 129500 |
| 2023-08-11 | 34.12 | $33.31 | 369600 |
| 2023-08-10 | 34.20 | $33.13 | 685201 |
| 2023-08-09 | 34.31 | $32.68 | 275300 |
| 2023-08-08 | 34.49 | $32.67 | 371234 |
| 2023-08-07 | 34.68 | $32.51 | 536200 |
| 2023-08-04 | 34.91 | $32.75 | 780944 |
| 2023-08-03 | 35.13 | $31.86 | 1.7M |
| 2023-08-02 | 35.48 | $33.46 | 495732 |
| 2023-08-01 | 35.69 | $34.93 | 249891 |
| 2023-07-31 | 35.77 | $35.69 | 199900 |
| 2023-07-28 | 35.78 | $35.28 | 144137 |
| 2023-07-27 | 35.83 | $35.44 | 179900 |
| 2023-07-26 | 35.87 | $36.02 | 118727 |
| 2023-07-25 | 35.86 | $36.02 | 199417 |
| 2023-07-24 | 35.84 | $35.99 | 160340 |
| 2023-07-21 | 35.82 | $35.69 | 139700 |
| 2023-07-20 | 35.84 | $35.70 | 135900 |
| 2023-07-19 | 35.85 | $35.93 | 162139 |
| 2023-07-18 | 35.84 | $35.83 | 161300 |
| 2023-07-17 | 35.85 | $35.78 | 188033 |
| 2023-07-14 | 35.85 | $36.19 | 229000 |
| 2023-07-13 | 35.82 | $36.29 | 257100 |
| 2023-07-12 | 35.77 | $35.85 | 193032 |
| 2023-07-11 | 35.76 | $34.80 | 308526 |
| 2023-07-10 | 35.86 | $35.03 | 296884 |
| 2023-07-07 | 35.95 | $35.65 | 182425 |
| 2023-07-06 | 35.98 | $35.40 | 278526 |
| 2023-07-05 | 36.04 | $36.56 | 357128 |
| 2023-07-03 | 35.98 | $36.72 | 129900 |
| 2023-06-30 | 35.91 | $36.50 | 489400 |
| 2023-06-29 | 35.84 | $35.52 | 607702 |
| 2023-06-28 | 35.88 | $35.34 | 747413 |
| 2023-06-27 | 35.93 | $35.42 | 461142 |
| 2023-06-26 | 35.99 | $35.27 | 204146 |
| 2023-06-23 | 36.06 | $35.06 | 306000 |
| 2023-06-22 | 36.17 | $35.75 | 295200 |
| 2023-06-21 | 36.21 | $35.73 | 221747 |
| 2023-06-20 | 36.26 | $35.24 | 201300 |
| 2023-06-16 | 36.37 | $35.41 | 499308 |
| 2023-06-15 | 36.47 | $36.62 | 312543 |
| 2023-06-14 | 36.46 | $36.76 | 193000 |
| 2023-06-13 | 36.43 | $37.02 | 205000 |
| 2023-06-12 | 36.36 | $36.90 | 304600 |
| 2023-06-09 | 36.31 | $36.93 | 213348 |
| 2023-06-08 | 36.24 | $36.84 | 160925 |
| 2023-06-07 | 36.18 | $36.71 | 190314 |
| 2023-06-06 | 36.12 | $36.56 | 326415 |
| 2023-06-05 | 36.08 | $36.54 | 213256 |
| 2023-06-02 | 36.03 | $36.78 | 277100 |
| 2023-06-01 | 35.95 | $36.14 | 318520 |
| 2023-05-31 | 35.93 | $35.89 | 261900 |
| 2023-05-30 | 35.93 | $35.74 | 476740 |
| 2023-05-26 | 35.95 | $36.28 | 239500 |
| 2023-05-25 | 35.92 | $35.52 | 212436 |
| 2023-05-24 | 35.96 | $36.00 | 178020 |
| 2023-05-23 | 35.95 | $36.63 | 148000 |
| 2023-05-22 | 35.88 | $36.99 | 77100 |
| 2023-05-19 | 35.77 | $37.07 | 261731 |
| 2023-05-18 | 35.63 | $36.91 | 207723 |
| 2023-05-17 | 35.49 | $36.63 | 283000 |
| 2023-05-16 | 35.37 | $36.50 | 416800 |
| 2023-05-15 | 35.26 | $36.81 | 471927 |
| 2023-05-12 | 35.09 | $35.85 | 217100 |
| 2023-05-11 | 35.01 | $35.18 | 191929 |
| 2023-05-10 | 35.00 | $35.32 | 444521 |
| 2023-05-09 | 34.96 | $35.71 | 179401 |
| 2023-05-08 | 34.88 | $35.56 | 348101 |
| 2023-05-05 | 34.81 | $35.54 | 710206 |
| 2023-05-04 | 34.73 | $35.27 | 397400 |
| 2023-05-03 | 34.68 | $35.36 | 591700 |
| 2023-05-02 | 34.61 | $34.21 | 279212 |
| 2023-05-01 | 34.65 | $34.93 | 234505 |
| 2023-04-28 | 34.62 | $34.83 | 251836 |
| 2023-04-27 | 34.60 | $34.85 | 148129 |
| 2023-04-26 | 34.57 | $34.52 | 455401 |
| 2023-04-25 | 34.57 | $34.52 | 505408 |
| 2023-04-24 | 34.58 | $35.33 | 622834 |
| 2023-04-21 | 34.50 | $35.19 | 274429 |
| 2023-04-20 | 34.43 | $35.37 | 369000 |
| 2023-04-19 | 34.33 | $35.38 | 225300 |
| 2023-04-18 | 34.22 | $35.74 | 398405 |
| 2023-04-17 | 34.06 | $35.66 | 916101 |
| 2023-04-14 | 33.89 | $35.89 | 553400 |
| 2023-04-13 | 33.68 | $35.99 | 623016 |
| 2023-04-12 | 33.43 | $34.65 | 1.0M |
| 2023-04-11 | 33.31 | $34.70 | 259600 |
| 2023-04-10 | 33.16 | $33.97 | 241400 |
| 2023-04-06 | 33.07 | $33.90 | 225985 |
| 2023-04-05 | 32.99 | $33.58 | 202022 |
| 2023-04-04 | 32.93 | $33.48 | 380700 |
| 2023-04-03 | 32.87 | $33.96 | 268600 |
| 2023-03-31 | 32.75 | $33.77 | 335348 |
| 2023-03-30 | 32.64 | $33.16 | 303900 |
| 2023-03-29 | 32.59 | $32.87 | 340949 |
| 2023-03-28 | 32.56 | $32.24 | 246919 |
| 2023-03-27 | 32.59 | $32.14 | 296649 |
| 2023-03-24 | 32.64 | $31.79 | 338600 |
| 2023-03-23 | 32.73 | $31.46 | 349553 |
| 2023-03-22 | 32.87 | $31.95 | 263134 |
| 2023-03-21 | 32.96 | $32.10 | 306000 |
| 2023-03-20 | 33.05 | $32.63 | 299800 |
| 2023-03-17 | 33.10 | $32.46 | 715900 |
| 2023-03-16 | 33.16 | $32.61 | 477864 |
| 2023-03-15 | 33.22 | $31.74 | 348329 |
| 2023-03-14 | 33.38 | $32.50 | 269234 |
| 2023-03-13 | 33.47 | $32.06 | 490708 |
| 2023-03-10 | 33.62 | $32.08 | 335614 |
| 2023-03-09 | 33.78 | $32.72 | 223738 |
| 2023-03-08 | 33.89 | $33.44 | 266200 |
| 2023-03-07 | 33.94 | $33.02 | 335717 |
| 2023-03-06 | 34.04 | $34.23 | 227652 |
| 2023-03-03 | 34.02 | $33.64 | 309525 |
| 2023-03-02 | 34.06 | $33.35 | 493334 |
| 2023-03-01 | 34.13 | $33.22 | 663139 |
| 2023-02-28 | 34.23 | $33.01 | 413213 |
| 2023-02-27 | 34.36 | $33.55 | 566424 |
| 2023-02-24 | 34.44 | $34.16 | 439114 |
| 2023-02-23 | 34.47 | $34.38 | 324800 |
| 2023-02-22 | 34.48 | $34.31 | 291313 |
| 2023-02-21 | 34.50 | $34.34 | 206737 |
| 2023-02-17 | 34.52 | $34.87 | 179500 |
| 2023-02-16 | 34.48 | $34.40 | 212500 |
| 2023-02-15 | 34.49 | $34.78 | 208700 |
| 2023-02-14 | 34.46 | $34.97 | 376100 |
| 2023-02-13 | 34.40 | $34.30 | 432500 |
| 2023-02-10 | 34.42 | $34.18 | 337248 |
| 2023-02-09 | 34.44 | $33.94 | 384710 |
| 2023-02-08 | 34.49 | $33.57 | 252500 |
| 2023-02-07 | 34.59 | $34.28 | 458548 |
| 2023-02-06 | 34.62 | $34.59 | 340700 |
| 2023-02-03 | 34.63 | $34.91 | 410900 |
| 2023-02-02 | 34.60 | $34.74 | 533100 |
| 2023-02-01 | 34.58 | $34.45 | 477105 |
| 2023-01-31 | 34.59 | $35.34 | 444045 |
| 2023-01-30 | 34.52 | $34.92 | 204100 |
| 2023-01-27 | 34.47 | $35.14 | 274406 |
| 2023-01-26 | 34.40 | $35.94 | 457604 |
| 2023-01-25 | 34.24 | $35.82 | 342724 |
| 2023-01-24 | 34.07 | $35.87 | 277937 |
| 2023-01-23 | 33.89 | $36.03 | 537815 |
| 2023-01-20 | 33.66 | $35.34 | 563100 |
| 2023-01-19 | 33.48 | $34.25 | 348582 |
| 2023-01-18 | 33.40 | $34.74 | 418700 |
| 2023-01-17 | 33.26 | $34.87 | 259543 |
| 2023-01-13 | 33.09 | $34.53 | 188800 |
| 2023-01-12 | 32.94 | $34.22 | 634800 |
| 2023-01-11 | 32.81 | $34.07 | 288415 |
| 2023-01-10 | 32.67 | $33.39 | 298800 |
| 2023-01-09 | 32.60 | $33.62 | 366340 |
| 2023-01-06 | 32.49 | $32.95 | 460221 |
| 2023-01-05 | 32.44 | $32.11 | 610107 |
| 2023-01-04 | 32.48 | $32.27 | 504216 |
| 2023-01-03 | 32.50 | $31.32 | 655100 |
| 2022-12-30 | 32.62 | $30.99 | 640071 |
| 2022-12-29 | 32.80 | $31.29 | 747930 |
| 2022-12-28 | 32.95 | $30.23 | 1.6M |
| 2022-12-27 | 33.24 | $30.83 | 623400 |
| 2022-12-23 | 33.49 | $31.33 | 640146 |
| 2022-12-22 | 33.72 | $30.96 | 641400 |
| 2022-12-21 | 34.01 | $31.79 | 989200 |
| 2022-12-20 | 34.25 | $30.90 | 766457 |
| 2022-12-19 | 34.60 | $31.07 | 1.0M |
| 2022-12-16 | 34.97 | $32.01 | 1.2M |
| 2022-12-15 | 35.28 | $33.02 | 722130 |
| 2022-12-14 | 35.52 | $33.95 | 654900 |
| 2022-12-13 | 35.69 | $34.94 | 768061 |
| 2022-12-12 | 35.76 | $34.69 | 675711 |
| 2022-12-09 | 35.88 | $34.68 | 363939 |
| 2022-12-08 | 36.00 | $35.03 | 961632 |
| 2022-12-07 | 36.10 | $33.77 | 1.4M |
| 2022-12-06 | 36.35 | $33.88 | 769900 |
| 2022-12-05 | 36.61 | $34.93 | 577400 |
| 2022-12-02 | 36.79 | $35.35 | 456600 |
| 2022-12-01 | 36.94 | $36.03 | 616000 |
| 2022-11-30 | 37.03 | $37.51 | 485300 |
| 2022-11-29 | 36.98 | $36.93 | 359923 |
| 2022-11-28 | 36.99 | $37.25 | 375306 |
| 2022-11-25 | 36.96 | $37.76 | 174843 |
| 2022-11-23 | 36.88 | $37.85 | 465015 |
| 2022-11-22 | 36.78 | $37.70 | 333806 |
| 2022-11-21 | 36.68 | $37.41 | 304445 |
| 2022-11-18 | 36.60 | $37.15 | 224200 |
| 2022-11-17 | 36.55 | $36.80 | 313900 |
| 2022-11-16 | 36.52 | $37.40 | 352709 |
| 2022-11-15 | 36.43 | $37.85 | 286648 |
| 2022-11-14 | 36.28 | $37.54 | 290400 |
| 2022-11-11 | 36.14 | $37.95 | 328400 |
| 2022-11-10 | 35.95 | $37.54 | 320900 |
| 2022-11-09 | 35.79 | $35.80 | 130300 |
| 2022-11-08 | 35.78 | $36.26 | 223600 |
| 2022-11-07 | 35.73 | $35.97 | 207400 |
| 2022-11-04 | 35.71 | $36.19 | 234600 |
| 2022-11-03 | 35.66 | $35.01 | 288200 |
| 2022-11-02 | 35.73 | $36.04 | 313400 |
| 2022-11-01 | 35.69 | $36.51 | 299300 |
| 2022-10-31 | 35.61 | $36.38 | 405100 |
| 2022-10-28 | 35.53 | $36.51 | 464319 |
| 2022-10-27 | 35.42 | $36.16 | 482004 |
| 2022-10-26 | 35.35 | $36.18 | 228011 |
| 2022-10-25 | 35.26 | $35.62 | 290500 |
| 2022-10-24 | 35.22 | $33.85 | 256858 |
| 2022-10-21 | 35.36 | $33.54 | 361734 |
| 2022-10-20 | 35.56 | $33.79 | 254905 |
| 2022-10-19 | 35.74 | $34.38 | 338700 |
| 2022-10-18 | 35.88 | $35.10 | 302046 |
| 2022-10-17 | 35.97 | $34.12 | 336546 |
| 2022-10-14 | 36.16 | $32.79 | 343817 |
| 2022-10-13 | 36.52 | $33.52 | 677200 |
| 2022-10-12 | 36.83 | $32.85 | 607300 |
| 2022-10-11 | 37.25 | $33.16 | 502700 |
| 2022-10-10 | 37.68 | $33.94 | 195400 |
| 2022-10-07 | 38.08 | $34.43 | 528742 |
| 2022-10-06 | 38.46 | $35.47 | 494900 |
| 2022-10-05 | 38.77 | $36.72 | 409701 |
| 2022-10-04 | 38.99 | $37.21 | 362300 |
| 2022-10-03 | 39.18 | $36.70 | 669900 |
| 2022-09-30 | 39.44 | $35.90 | 981200 |
| 2022-09-29 | 39.81 | $35.70 | 809900 |
| 2022-09-28 | 40.24 | $36.61 | 1.3M |
| 2022-09-27 | 40.63 | $37.13 | 1.3M |
| 2022-09-26 | 40.99 | $38.20 | 1.1M |
| 2022-09-23 | 41.29 | $39.61 | 755700 |
| 2022-09-22 | 41.46 | $40.88 | 374427 |
| 2022-09-21 | 41.53 | $41.02 | 619431 |
| 2022-09-20 | 41.58 | $41.03 | 379000 |
| 2022-09-19 | 41.64 | $41.05 | 503400 |
| 2022-09-16 | 41.70 | $40.55 | 579721 |
| 2022-09-15 | 41.82 | $41.19 | 415826 |
| 2022-09-14 | 41.89 | $42.30 | 256535 |
| 2022-09-13 | 41.84 | $42.17 | 256038 |
| 2022-09-12 | 41.81 | $42.68 | 359500 |
| 2022-09-09 | 41.72 | $42.25 | 137200 |
| 2022-09-08 | 41.66 | $41.73 | 143536 |
| 2022-09-07 | 41.65 | $41.53 | 341024 |
| 2022-09-06 | 41.67 | $41.37 | 443601 |
| 2022-09-02 | 41.70 | $41.18 | 201100 |
| 2022-09-01 | 41.75 | $41.34 | 320800 |
| 2022-08-31 | 41.79 | $41.99 | 219249 |
| 2022-08-30 | 41.77 | $42.27 | 271400 |
| 2022-08-29 | 41.72 | $43.05 | 303254 |
| 2022-08-26 | 41.58 | $43.01 | 280779 |
| 2022-08-25 | 41.43 | $43.27 | 241938 |
| 2022-08-24 | 41.24 | $43.16 | 267411 |
| 2022-08-23 | 41.04 | $42.96 | 315546 |
| 2022-08-22 | 40.83 | $42.32 | 374300 |
| 2022-08-19 | 40.68 | $42.45 | 252800 |
| 2022-08-18 | 40.49 | $41.88 | 255222 |
| 2022-08-17 | 40.34 | $41.32 | 161694 |
| 2022-08-16 | 40.24 | $41.40 | 141500 |
| 2022-08-15 | 40.12 | $41.23 | 200043 |
| 2022-08-12 | 40.00 | $41.50 | 214018 |
| 2022-08-11 | 39.84 | $41.54 | 338240 |
| 2022-08-10 | 39.66 | $41.01 | 130031 |
| 2022-08-09 | 39.52 | $40.37 | 157818 |
| 2022-08-08 | 39.43 | $40.76 | 321138 |
| 2022-08-05 | 39.29 | $41.02 | 158300 |
| 2022-08-04 | 39.11 | $40.49 | 252219 |
| 2022-08-03 | 38.97 | $39.80 | 248735 |
| 2022-08-02 | 38.88 | $39.75 | 345918 |
| 2022-08-01 | 38.79 | $39.87 | 214600 |
| 2022-07-29 | 38.67 | $39.83 | 170205 |
| 2022-07-28 | 38.55 | $39.56 | 394147 |
| 2022-07-27 | 38.45 | $39.09 | 152300 |
| 2022-07-26 | 38.38 | $38.61 | 143418 |
| 2022-07-25 | 38.35 | $39.11 | 180145 |
| 2022-07-22 | 38.27 | $38.94 | 222030 |
| 2022-07-21 | 38.20 | $39.06 | 436421 |
| 2022-07-20 | 38.11 | $38.10 | 192100 |
| 2022-07-19 | 38.11 | $37.47 | 302200 |
| 2022-07-18 | 38.18 | $37.45 | 460421 |
| 2022-07-15 | 38.26 | $37.74 | 191000 |
| 2022-07-14 | 38.31 | $37.90 | 298700 |
| 2022-07-13 | 38.36 | $38.19 | 103700 |
| 2022-07-12 | 38.37 | $38.28 | 176125 |
| 2022-07-11 | 38.38 | $38.36 | 196634 |
| 2022-07-08 | 38.39 | $38.22 | 143800 |
| 2022-07-07 | 38.40 | $38.29 | 229160 |
| 2022-07-06 | 38.42 | $37.52 | 313523 |
| 2022-07-05 | 38.51 | $37.79 | 438038 |
| 2022-07-01 | 38.59 | $38.93 | 246602 |
| 2022-06-30 | 38.55 | $38.22 | 679542 |
| 2022-06-29 | 38.59 | $37.04 | 252605 |
| 2022-06-28 | 38.75 | $37.19 | 199854 |
| 2022-06-27 | 38.91 | $37.66 | 440500 |
| 2022-06-24 | 39.04 | $37.09 | 322300 |
| 2022-06-23 | 39.25 | $36.83 | 271300 |
| 2022-06-22 | 39.50 | $36.45 | 425136 |
| 2022-06-21 | 39.83 | $36.62 | 486908 |
| 2022-06-17 | 40.16 | $37.66 | 457200 |
| 2022-06-16 | 40.43 | $38.20 | 647465 |
| 2022-06-15 | 40.66 | $39.73 | 277100 |
| 2022-06-14 | 40.76 | $39.40 | 380732 |
| 2022-06-13 | 40.90 | $39.60 | 415952 |
| 2022-06-10 | 41.04 | $40.20 | 169738 |
| 2022-06-09 | 41.13 | $41.10 | 155850 |
| 2022-06-08 | 41.13 | $41.67 | 343421 |
| 2022-06-07 | 41.07 | $42.22 | 416908 |
| 2022-06-06 | 40.95 | $42.07 | 291450 |
| 2022-06-03 | 40.83 | $41.75 | 261968 |
| 2022-06-02 | 40.74 | $41.61 | 245177 |
| 2022-06-01 | 40.65 | $40.15 | 310650 |
| 2022-05-31 | 40.70 | $39.77 | 457069 |
| 2022-05-27 | 40.79 | $40.19 | 395550 |
| 2022-05-26 | 40.86 | $40.36 | 387300 |
| 2022-05-25 | 40.91 | $40.68 | 242700 |
| 2022-05-24 | 40.94 | $41.20 | 286552 |
| 2022-05-23 | 40.91 | $41.38 | 206284 |
| 2022-05-20 | 40.86 | $40.80 | 225332 |
| 2022-05-19 | 40.86 | $40.42 | 621601 |
| 2022-05-18 | 40.91 | $40.57 | 291300 |
| 2022-05-17 | 40.95 | $40.64 | 173915 |
| 2022-05-16 | 40.98 | $40.29 | 272876 |
| 2022-05-13 | 41.05 | $39.72 | 311758 |
| 2022-05-12 | 41.19 | $39.03 | 341700 |
| 2022-05-11 | 41.42 | $39.21 | 280500 |
| 2022-05-10 | 41.65 | $39.11 | 362464 |
| 2022-05-09 | 41.92 | $39.37 | 508505 |
| 2022-05-06 | 42.19 | $40.81 | 373201 |
| 2022-05-05 | 42.33 | $40.76 | 329555 |
| 2022-05-04 | 42.50 | $41.38 | 292050 |
| 2022-05-03 | 42.62 | $40.53 | 597600 |
| 2022-05-02 | 42.84 | $40.22 | 641978 |
| 2022-04-29 | 43.11 | $41.62 | 296700 |
| 2022-04-28 | 43.27 | $42.41 | 392400 |
| 2022-04-27 | 43.36 | $41.86 | 345638 |
| 2022-04-26 | 43.52 | $41.31 | 517800 |
| 2022-04-25 | 43.75 | $42.97 | 515550 |
| 2022-04-22 | 43.83 | $42.82 | 608077 |
| 2022-04-21 | 43.94 | $44.61 | 277950 |
| 2022-04-20 | 43.86 | $45.33 | 315512 |
| 2022-04-19 | 43.71 | $44.12 | 282300 |
| 2022-04-18 | 43.67 | $44.20 | 263100 |
| 2022-04-14 | 43.61 | $44.49 | 207300 |
| 2022-04-13 | 43.52 | $44.83 | 278400 |
| 2022-04-12 | 43.38 | $44.15 | 191768 |
| 2022-04-11 | 43.30 | $44.37 | 265500 |
| 2022-04-08 | 43.19 | $44.74 | 158449 |
| 2022-04-07 | 43.02 | $44.55 | 309778 |
| 2022-04-06 | 42.86 | $44.51 | 394800 |
| 2022-04-05 | 42.69 | $45.28 | 366750 |
| 2022-04-04 | 42.42 | $45.03 | 422123 |
| 2022-04-01 | 42.14 | $44.84 | 540950 |
| 2022-03-31 | 41.86 | $44.15 | 442950 |
| 2022-03-30 | 41.61 | $43.52 | 512850 |
| 2022-03-29 | 41.41 | $42.97 | 458100 |
| 2022-03-28 | 41.25 | $42.68 | 350576 |
| 2022-03-25 | 41.10 | $42.71 | 330600 |
| 2022-03-24 | 40.93 | $41.99 | 412082 |
| 2022-03-23 | 40.82 | $41.91 | 434762 |
| 2022-03-22 | 40.70 | $42.40 | 495353 |
| 2022-03-21 | 40.52 | $42.95 | 751640 |
| 2022-03-18 | 40.27 | $41.81 | 742352 |
| 2022-03-17 | 40.11 | $41.30 | 598414 |
| 2022-03-16 | 39.98 | $40.45 | 507335 |
| 2022-03-15 | 39.93 | $40.01 | 320100 |
| 2022-03-14 | 39.92 | $40.26 | 287700 |
| 2022-03-11 | 39.89 | $40.49 | 395861 |
| 2022-03-10 | 39.82 | $40.28 | 263400 |
| 2022-03-09 | 39.78 | $40.28 | 294343 |
| 2022-03-08 | 39.72 | $39.75 | 445097 |
| 2022-03-07 | 39.72 | $39.67 | 378218 |
| 2022-03-04 | 39.73 | $39.79 | 358950 |
| 2022-03-03 | 39.72 | $39.13 | 563624 |
| 2022-03-02 | 39.78 | $40.19 | 313520 |
| 2022-03-01 | 39.74 | $39.68 | 415771 |
| 2022-02-28 | 39.75 | $39.54 | 332102 |
| 2022-02-25 | 39.77 | $39.30 | 354481 |
| 2022-02-24 | 39.82 | $39.19 | 644305 |
| 2022-02-23 | 39.88 | $39.27 | 417032 |
| 2022-02-22 | 39.95 | $39.56 | 376650 |
| 2022-02-18 | 39.99 | $39.84 | 270150 |
| 2022-02-17 | 40.00 | $39.81 | 281850 |
| 2022-02-16 | 40.02 | $39.84 | 262408 |
| 2022-02-15 | 40.04 | $40.13 | 201150 |
| 2022-02-14 | 40.03 | $40.55 | 316050 |
| 2022-02-11 | 39.98 | $40.90 | 391831 |
| 2022-02-10 | 39.88 | $40.71 | 454650 |
| 2022-02-09 | 39.79 | $40.65 | 481351 |
| 2022-02-08 | 39.70 | $39.81 | 296550 |
| 2022-02-07 | 39.69 | $39.97 | 425100 |
| 2022-02-04 | 39.66 | $40.11 | 287550 |
| 2022-02-03 | 39.62 | $40.15 | 252600 |
| 2022-02-02 | 39.56 | $39.92 | 282300 |
| 2022-02-01 | 39.52 | $39.41 | 388520 |
| 2022-01-31 | 39.54 | $39.36 | 603750 |
| 2022-01-28 | 39.55 | $38.83 | 473728 |
| 2022-01-27 | 39.63 | $38.96 | 524008 |
| 2022-01-26 | 39.70 | $39.55 | 276856 |
| 2022-01-25 | 39.72 | $39.70 | 350552 |
| 2022-01-24 | 39.72 | $39.87 | 855450 |
| 2022-01-21 | 39.70 | $40.29 | 493384 |
| 2022-01-20 | 39.64 | $40.26 | 290400 |
| 2022-01-19 | 39.58 | $40.25 | 324205 |
| 2022-01-18 | 39.51 | $39.58 | 252900 |
| 2022-01-14 | 39.50 | $39.71 | 240450 |
| 2022-01-13 | 39.48 | $39.54 | 512152 |
| 2022-01-12 | 39.47 | $39.74 | 379950 |
| 2022-01-11 | 39.44 | $39.96 | 553685 |
| 2022-01-10 | 39.39 | $39.61 | 371735 |
| 2022-01-07 | 39.36 | $39.26 | 730979 |
| 2022-01-06 | 39.37 | $39.10 | 2.1M |
| 2022-01-05 | 39.40 | $39.71 | 555300 |
| 2022-01-04 | 39.37 | $40.61 | 607703 |
| 2022-01-03 | 39.24 | $40.73 | 837802 |
| 2021-12-31 | 39.08 | $40.54 | 625661 |
| 2021-12-30 | 38.93 | $40.12 | 421950 |
| 2021-12-29 | 38.80 | $40.09 | 500413 |
| 2021-12-28 | 38.67 | $39.97 | 348215 |
| 2021-12-27 | 38.53 | $39.59 | 228000 |
| 2021-12-23 | 38.42 | $39.17 | 289324 |
| 2021-12-22 | 38.34 | $38.97 | 438900 |
| 2021-12-21 | 38.27 | $38.49 | 281100 |
| 2021-12-20 | 38.25 | $38.03 | 265200 |
| 2021-12-17 | 38.27 | $38.34 | 403415 |
| 2021-12-16 | 38.26 | $38.36 | 376500 |
| 2021-12-15 | 38.25 | $38.40 | 598247 |
| 2021-12-14 | 38.24 | $37.94 | 480461 |
| 2021-12-13 | 38.27 | $37.86 | 381900 |
| 2021-12-10 | 38.31 | $38.29 | 252000 |
| 2021-12-09 | 38.31 | $38.34 | 316650 |
| 2021-12-08 | 38.31 | $38.66 | 298050 |
| 2021-12-07 | 38.27 | $38.87 | 397950 |
| 2021-12-06 | 38.21 | $37.85 | 354750 |
| 2021-12-03 | 38.25 | $37.58 | 625105 |
| 2021-12-02 | 38.32 | $37.44 | 369150 |
| 2021-12-01 | 38.41 | $37.40 | 683590 |
| 2021-11-30 | 38.52 | $37.88 | 523950 |
| 2021-11-29 | 38.59 | $38.08 | 661050 |
| 2021-11-26 | 38.64 | $37.57 | 360208 |
| 2021-11-24 | 38.75 | $38.14 | 493350 |
| 2021-11-23 | 38.82 | $37.97 | 411166 |
| 2021-11-22 | 38.90 | $37.72 | 877200 |
| 2021-11-19 | 39.03 | $38.36 | 519750 |
| 2021-11-18 | 39.10 | $38.52 | 450487 |
| 2021-11-17 | 39.16 | $38.42 | 345750 |
| 2021-11-16 | 39.24 | $38.78 | 377143 |
| 2021-11-15 | 39.29 | $39.11 | 610244 |
| 2021-11-12 | 39.31 | $39.19 | 598856 |
| 2021-11-11 | 39.32 | $39.24 | 2.6M |
| 2021-11-10 | 39.33 | $40.51 | 177962 |
| 2021-11-09 | 39.20 | $40.41 | 268950 |
| 2021-11-08 | 39.07 | $40.72 | 651450 |
| 2021-11-05 | 38.90 | $39.77 | 269017 |
| 2021-11-04 | 38.81 | $39.61 | 340050 |
| 2021-11-03 | 38.72 | $39.54 | 465600 |
| 2021-11-02 | 38.64 | $39.09 | 367292 |
| 2021-11-01 | 38.59 | $39.11 | 374100 |
| 2021-10-29 | 38.54 | $39.22 | 488149 |
| 2021-10-28 | 38.46 | $39.97 | 377747 |
| 2021-10-27 | 38.31 | $39.90 | 281255 |
| 2021-10-26 | 38.14 | $39.34 | 392700 |
| 2021-10-25 | 38.01 | $38.74 | 328415 |
| 2021-10-22 | 37.93 | $38.54 | 566311 |
| 2021-10-21 | 37.87 | $38.49 | 299850 |
| 2021-10-20 | 37.81 | $38.80 | 354857 |
| 2021-10-19 | 37.70 | $38.23 | 337800 |
| 2021-10-18 | 37.65 | $38.22 | 447900 |
| 2021-10-15 | 37.58 | $38.31 | 341923 |
| 2021-10-14 | 37.51 | $38.04 | 565226 |
| 2021-10-13 | 37.45 | $37.52 | 446100 |
| 2021-10-12 | 37.45 | $37.36 | 433211 |
| 2021-10-11 | 37.45 | $37.25 | 236100 |
| 2021-10-08 | 37.48 | $37.51 | 343733 |
| 2021-10-07 | 37.47 | $37.71 | 328813 |
| 2021-10-06 | 37.45 | $37.48 | 508800 |
| 2021-10-05 | 37.44 | $37.59 | 359308 |
| 2021-10-04 | 37.43 | $37.73 | 331096 |
| 2021-10-01 | 37.40 | $37.81 | 708967 |
| 2021-09-30 | 37.35 | $37.41 | 568510 |
| 2021-09-29 | 37.35 | $37.15 | 352800 |
| 2021-09-28 | 37.37 | $37.07 | 511950 |
| 2021-09-27 | 37.40 | $37.49 | 503100 |
| 2021-09-24 | 37.39 | $37.25 | 422108 |
| 2021-09-23 | 37.40 | $37.30 | 410149 |
| 2021-09-22 | 37.42 | $37.25 | 777466 |
| 2021-09-21 | 37.43 | $36.32 | 454406 |
| 2021-09-20 | 37.55 | $36.21 | 482700 |
| 2021-09-17 | 37.69 | $36.82 | 442403 |
| 2021-09-16 | 37.78 | $37.23 | 299749 |
| 2021-09-15 | 37.84 | $37.81 | 325050 |
| 2021-09-14 | 37.84 | $38.03 | 288305 |
| 2021-09-13 | 37.82 | $38.28 | 293713 |
| 2021-09-10 | 37.78 | $38.65 | 373952 |
| 2021-09-09 | 37.69 | $38.54 | 290590 |
| 2021-09-08 | 37.60 | $38.28 | 236701 |
| 2021-09-07 | 37.52 | $38.06 | 269014 |
| 2021-09-03 | 37.47 | $38.24 | 181663 |
| 2021-09-02 | 37.39 | $37.99 | 167870 |
| 2021-09-01 | 37.32 | $37.65 | 216206 |
| 2021-08-31 | 37.29 | $37.65 | 265350 |
| 2021-08-30 | 37.25 | $37.46 | 184650 |
| 2021-08-27 | 37.23 | $37.70 | 373800 |
| 2021-08-26 | 37.18 | $37.37 | 319050 |
| 2021-08-25 | 37.16 | $37.75 | 226500 |
| 2021-08-24 | 37.09 | $37.58 | 172350 |
| 2021-08-23 | 37.04 | $37.30 | 262950 |
| 2021-08-20 | 37.01 | $37.10 | 228900 |
| 2021-08-19 | 37.01 | $37.23 | 204450 |
| 2021-08-18 | 36.98 | $37.75 | 199418 |
| 2021-08-17 | 36.90 | $37.73 | 249169 |
| 2021-08-16 | 36.81 | $37.98 | 200632 |
| 2021-08-13 | 36.69 | $37.71 | 235418 |
| 2021-08-12 | 36.58 | $37.24 | 142955 |
| 2021-08-11 | 36.52 | $37.16 | 503617 |
| 2021-08-10 | 36.45 | $36.61 | 264008 |
| 2021-08-09 | 36.43 | $36.63 | 177000 |
| 2021-08-06 | 36.41 | $36.92 | 332550 |
| 2021-08-05 | 36.36 | $36.63 | 354821 |
| 2021-08-04 | 36.33 | $36.14 | 223543 |
| 2021-08-03 | 36.35 | $36.04 | 199950 |
| 2021-08-02 | 36.38 | $36.05 | 140850 |
| 2021-07-30 | 36.41 | $36.05 | 349141 |
| 2021-07-29 | 36.45 | $36.03 | 208403 |
| 2021-07-28 | 36.50 | $35.93 | 275884 |
| 2021-07-27 | 36.56 | $36.13 | 227400 |
| 2021-07-26 | 36.60 | $36.47 | 415223 |
| 2021-07-23 | 36.61 | $36.59 | 298271 |
| 2021-07-22 | 36.62 | $36.37 | 211800 |
| 2021-07-21 | 36.64 | $36.09 | 185400 |
| 2021-07-20 | 36.70 | $36.16 | 356807 |
| 2021-07-19 | 36.76 | $36.01 | 618935 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
37.47
2026-07-16
Close Price
$39.16
Vol: 498498
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.82
Average
34.47
Maximum
44.48
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.47 | $39.16 | 498498 |
| 2026-07-15 | 37.28 | $38.73 | 518438 |
| 2026-07-14 | 37.12 | $38.15 | 711736 |
| 2026-07-13 | 37.02 | $37.61 | 571643 |
| 2026-07-10 | 36.98 | $37.65 | 645300 |
| 2026-07-09 | 36.94 | $37.29 | 664300 |
| 2026-07-08 | 36.94 | $37.36 | 734220 |
| 2026-07-07 | 36.93 | $36.86 | 988539 |
| 2026-07-06 | 36.99 | $37.31 | 1.4M |
| 2026-07-02 | 37.01 | $37.01 | 783224 |
| 2026-07-01 | 37.07 | $36.00 | 436900 |
| 2026-06-30 | 37.23 | $36.49 | 604500 |
| 2026-06-29 | 37.37 | $36.45 | 698117 |
| 2026-06-26 | 37.51 | $36.60 | 749478 |
| 2026-06-25 | 37.66 | $36.39 | 941738 |
| 2026-06-24 | 37.84 | $36.55 | 355290 |
| 2026-06-23 | 38.01 | $36.77 | 952412 |
| 2026-06-22 | 38.18 | $36.25 | 746700 |
| 2026-06-18 | 38.41 | $37.57 | 725800 |
| 2026-06-17 | 38.53 | $37.37 | 773821 |
| 2026-06-16 | 38.67 | $38.09 | 662200 |
| 2026-06-15 | 38.74 | $38.10 | 479305 |
| 2026-06-12 | 38.81 | $38.28 | 333100 |
| 2026-06-11 | 38.87 | $38.37 | 1.1M |
| 2026-06-10 | 38.91 | $38.99 | 670672 |
| 2026-06-09 | 38.90 | $38.67 | 619904 |
| 2026-06-08 | 38.90 | $38.67 | 853830 |
| 2026-06-05 | 38.90 | $38.80 | 583024 |
| 2026-06-04 | 38.88 | $39.03 | 626900 |
| 2026-06-03 | 38.83 | $38.82 | 775503 |
| 2026-06-02 | 38.78 | $38.81 | 616600 |
| 2026-06-01 | 38.72 | $38.88 | 1.0M |
| 2026-05-29 | 38.64 | $39.04 | 809100 |
| 2026-05-28 | 38.53 | $39.56 | 791309 |
| 2026-05-27 | 38.35 | $38.74 | 700300 |
| 2026-05-26 | 38.23 | $38.81 | 1.2M |
| 2026-05-22 | 38.09 | $39.64 | 466235 |
| 2026-05-21 | 37.85 | $39.75 | 880608 |
| 2026-05-20 | 37.59 | $39.19 | 630434 |
| 2026-05-19 | 37.37 | $38.42 | 801829 |
| 2026-05-18 | 37.20 | $38.61 | 393064 |
| 2026-05-15 | 37.01 | $37.95 | 681400 |
| 2026-05-14 | 36.88 | $38.36 | 674146 |
| 2026-05-13 | 36.69 | $38.31 | 740405 |
| 2026-05-12 | 36.51 | $38.07 | 809246 |
| 2026-05-11 | 36.34 | $37.44 | 935100 |
| 2026-05-08 | 36.24 | $36.77 | 783725 |
| 2026-05-07 | 36.19 | $36.97 | 1.2M |
| 2026-05-06 | 36.12 | $37.13 | 1.4M |
| 2026-05-05 | 36.04 | $36.28 | 587443 |
| 2026-05-04 | 36.03 | $35.73 | 990218 |
| 2026-05-01 | 36.08 | $36.18 | 612200 |
| 2026-04-30 | 36.09 | $35.85 | 877241 |
| 2026-04-29 | 36.13 | $34.82 | 4.9M |
| 2026-04-28 | 36.28 | $35.36 | 504400 |
| 2026-04-27 | 36.37 | $36.09 | 526400 |
| 2026-04-24 | 36.39 | $36.22 | 441133 |
| 2026-04-23 | 36.39 | $35.87 | 495700 |
| 2026-04-22 | 36.43 | $36.01 | 537821 |
| 2026-04-21 | 36.45 | $36.12 | 762129 |
| 2026-04-20 | 36.45 | $36.72 | 930800 |
| 2026-04-17 | 36.40 | $36.56 | 683500 |
| 2026-04-16 | 36.37 | $36.25 | 564527 |
| 2026-04-15 | 36.36 | $37.02 | 831916 |
| 2026-04-14 | 36.27 | $37.23 | 938900 |
| 2026-04-13 | 36.17 | $36.70 | 1.1M |
| 2026-04-10 | 36.12 | $36.56 | 527000 |
| 2026-04-09 | 36.10 | $36.69 | 1.1M |
| 2026-04-08 | 36.07 | $36.71 | 974317 |
| 2026-04-07 | 36.04 | $35.74 | 1.0M |
| 2026-04-06 | 36.11 | $36.22 | 884928 |
| 2026-04-02 | 36.15 | $36.51 | 766498 |
| 2026-04-01 | 36.16 | $36.35 | 1.3M |
| 2026-03-31 | 36.20 | $36.12 | 1.2M |
| 2026-03-30 | 36.28 | $35.21 | 670800 |
| 2026-03-27 | 36.47 | $34.86 | 1.0M |
| 2026-03-26 | 36.71 | $35.67 | 516300 |
| 2026-03-25 | 36.89 | $35.57 | 920200 |
| 2026-03-24 | 37.10 | $35.52 | 1.7M |
| 2026-03-23 | 37.34 | $35.56 | 1.7M |
| 2026-03-20 | 37.58 | $36.47 | 1.7M |
| 2026-03-19 | 37.75 | $36.41 | 1.5M |
| 2026-03-18 | 37.93 | $35.76 | 1.1M |
| 2026-03-17 | 38.18 | $36.64 | 1.1M |
| 2026-03-16 | 38.37 | $37.92 | 858332 |
| 2026-03-13 | 38.43 | $37.75 | 825761 |
| 2026-03-12 | 38.51 | $37.87 | 1.6M |
| 2026-03-11 | 38.59 | $38.89 | 1.2M |
| 2026-03-10 | 38.57 | $37.99 | 1.0M |
| 2026-03-09 | 38.64 | $36.89 | 1.0M |
| 2026-03-06 | 38.82 | $37.60 | 876317 |
| 2026-03-05 | 38.93 | $38.01 | 1.4M |
| 2026-03-04 | 38.99 | $38.94 | 1.3M |
| 2026-03-03 | 38.96 | $39.31 | 1.2M |
| 2026-03-02 | 38.88 | $39.68 | 1.4M |
| 2026-02-27 | 38.74 | $39.04 | 944802 |
| 2026-02-26 | 38.65 | $40.08 | 557600 |
| 2026-02-25 | 38.44 | $39.44 | 590700 |
| 2026-02-24 | 38.28 | $39.15 | 920320 |
| 2026-02-23 | 38.12 | $38.70 | 823600 |
| 2026-02-20 | 37.99 | $38.53 | 651400 |
| 2026-02-19 | 37.85 | $38.10 | 634636 |
| 2026-02-18 | 37.74 | $38.27 | 776808 |
| 2026-02-17 | 37.60 | $38.69 | 732844 |
| 2026-02-13 | 37.39 | $38.75 | 551400 |
| 2026-02-12 | 37.17 | $38.60 | 725535 |
| 2026-02-11 | 36.94 | $39.18 | 1.0M |
| 2026-02-10 | 36.63 | $38.99 | 1.1M |
| 2026-02-09 | 36.32 | $38.38 | 1.2M |
| 2026-02-06 | 36.04 | $38.04 | 1.1M |
| 2026-02-05 | 35.78 | $37.03 | 932924 |
| 2026-02-04 | 35.59 | $36.77 | 676414 |
| 2026-02-03 | 35.42 | $36.70 | 566528 |
| 2026-02-02 | 35.24 | $36.62 | 809900 |
| 2026-01-30 | 35.06 | $36.15 | 471589 |
| 2026-01-29 | 34.92 | $36.35 | 1.3M |
| 2026-01-28 | 34.75 | $35.32 | 703900 |
| 2026-01-27 | 34.68 | $35.38 | 437406 |
| 2026-01-26 | 34.60 | $35.14 | 387400 |
| 2026-01-23 | 34.54 | $35.25 | 442300 |
| 2026-01-22 | 34.47 | $34.69 | 374436 |
| 2026-01-21 | 34.46 | $34.56 | 401325 |
| 2026-01-20 | 34.46 | $34.29 | 720707 |
| 2026-01-16 | 34.48 | $35.15 | 785622 |
| 2026-01-15 | 34.42 | $34.83 | 507900 |
| 2026-01-14 | 34.39 | $34.81 | 728700 |
| 2026-01-13 | 34.35 | $34.54 | 348839 |
| 2026-01-12 | 34.34 | $34.20 | 330300 |
| 2026-01-09 | 34.37 | $33.64 | 413700 |
| 2026-01-08 | 34.46 | $33.64 | 575700 |
| 2026-01-07 | 34.55 | $33.41 | 423635 |
| 2026-01-06 | 34.68 | $34.43 | 565100 |
| 2026-01-05 | 34.71 | $34.53 | 738289 |
| 2026-01-02 | 34.74 | $34.30 | 508800 |
| 2025-12-31 | 34.80 | $34.74 | 298708 |
| 2025-12-30 | 34.83 | $34.84 | 404900 |
| 2025-12-29 | 34.85 | $34.79 | 261319 |
| 2025-12-26 | 34.88 | $35.15 | 138331 |
| 2025-12-24 | 34.88 | $35.05 | 218744 |
| 2025-12-23 | 34.90 | $34.93 | 323724 |
| 2025-12-22 | 34.93 | $34.96 | 420800 |
| 2025-12-19 | 34.95 | $34.87 | 935500 |
| 2025-12-18 | 34.99 | $34.55 | 992261 |
| 2025-12-17 | 35.05 | $34.10 | 699086 |
| 2025-12-16 | 35.17 | $33.84 | 867746 |
| 2025-12-15 | 35.32 | $34.09 | 1.1M |
| 2025-12-12 | 35.44 | $34.75 | 831900 |
| 2025-12-11 | 35.51 | $35.10 | 1.2M |
| 2025-12-10 | 35.55 | $35.29 | 1.1M |
| 2025-12-09 | 35.58 | $34.93 | 849800 |
| 2025-12-08 | 35.64 | $35.21 | 1.3M |
| 2025-12-05 | 35.68 | $35.60 | 616000 |
| 2025-12-04 | 35.67 | $35.83 | 583042 |
| 2025-12-03 | 35.63 | $36.41 | 597630 |
| 2025-12-02 | 35.53 | $36.02 | 577600 |
| 2025-12-01 | 35.46 | $35.60 | 449819 |
| 2025-11-28 | 35.42 | $36.09 | 195227 |
| 2025-11-26 | 35.32 | $36.09 | 380100 |
| 2025-11-25 | 35.22 | $35.80 | 814605 |
| 2025-11-24 | 35.14 | $35.29 | 543403 |
| 2025-11-21 | 35.10 | $35.21 | 722900 |
| 2025-11-20 | 35.06 | $35.04 | 997900 |
| 2025-11-19 | 35.04 | $34.94 | 537813 |
| 2025-11-18 | 35.02 | $34.97 | 851537 |
| 2025-11-17 | 35.00 | $35.26 | 470234 |
| 2025-11-14 | 34.95 | $35.40 | 267598 |
| 2025-11-13 | 34.88 | $35.62 | 360900 |
| 2025-11-12 | 34.78 | $35.77 | 651069 |
| 2025-11-11 | 34.66 | $35.76 | 393324 |
| 2025-11-10 | 34.54 | $35.78 | 522252 |
| 2025-11-07 | 34.41 | $35.22 | 586900 |
| 2025-11-06 | 34.33 | $34.34 | 556570 |
| 2025-11-05 | 34.34 | $34.62 | 481785 |
| 2025-11-04 | 34.31 | $34.09 | 319468 |
| 2025-11-03 | 34.34 | $34.25 | 530100 |
| 2025-10-31 | 34.35 | $34.17 | 477011 |
| 2025-10-30 | 34.38 | $34.02 | 290025 |
| 2025-10-29 | 34.41 | $34.31 | 586234 |
| 2025-10-28 | 34.41 | $34.65 | 452200 |
| 2025-10-27 | 34.37 | $34.24 | 385161 |
| 2025-10-24 | 34.36 | $34.15 | 293800 |
| 2025-10-23 | 34.36 | $34.35 | 383141 |
| 2025-10-22 | 34.32 | $34.26 | 463453 |
| 2025-10-21 | 34.28 | $34.67 | 312889 |
| 2025-10-20 | 34.19 | $34.83 | 419505 |
| 2025-10-17 | 34.06 | $34.30 | 717300 |
| 2025-10-16 | 33.96 | $33.97 | 665300 |
| 2025-10-15 | 33.89 | $34.55 | 651144 |
| 2025-10-14 | 33.74 | $34.86 | 604667 |
| 2025-10-13 | 33.54 | $34.69 | 486659 |
| 2025-10-10 | 33.34 | $34.38 | 717629 |
| 2025-10-09 | 33.15 | $34.00 | 603900 |
| 2025-10-08 | 32.99 | $34.59 | 328000 |
| 2025-10-07 | 32.75 | $34.62 | 503700 |
| 2025-10-06 | 32.48 | $34.35 | 500236 |
| 2025-10-03 | 32.23 | $34.17 | 502097 |
| 2025-10-02 | 31.98 | $33.41 | 339300 |
| 2025-10-01 | 31.78 | $33.19 | 522800 |
| 2025-09-30 | 31.60 | $32.89 | 442731 |
| 2025-09-29 | 31.43 | $33.11 | 593793 |
| 2025-09-26 | 31.24 | $33.12 | 1.2M |
| 2025-09-25 | 31.04 | $31.53 | 1.1M |
| 2025-09-24 | 30.99 | $31.19 | 500895 |
| 2025-09-23 | 30.97 | $31.53 | 360433 |
| 2025-09-22 | 30.92 | $31.22 | 1.2M |
| 2025-09-19 | 30.89 | $30.91 | 865800 |
| 2025-09-18 | 30.89 | $31.07 | 435200 |
| 2025-09-17 | 30.87 | $30.73 | 573386 |
| 2025-09-16 | 30.88 | $31.12 | 457100 |
| 2025-09-15 | 30.85 | $30.83 | 553495 |
| 2025-09-12 | 30.84 | $30.66 | 409431 |
| 2025-09-11 | 30.84 | $31.00 | 590600 |
| 2025-09-10 | 30.80 | $30.59 | 465900 |
| 2025-09-09 | 30.81 | $30.57 | 757169 |
| 2025-09-08 | 30.81 | $31.08 | 531000 |
| 2025-09-05 | 30.76 | $30.51 | 345100 |
| 2025-09-04 | 30.77 | $30.46 | 425309 |
| 2025-09-03 | 30.78 | $30.64 | 843417 |
| 2025-09-02 | 30.77 | $31.44 | 564113 |
| 2025-08-29 | 30.69 | $31.45 | 529500 |
| 2025-08-28 | 30.61 | $31.81 | 501692 |
| 2025-08-27 | 30.49 | $31.42 | 511904 |
| 2025-08-26 | 30.41 | $31.17 | 358471 |
| 2025-08-25 | 30.35 | $30.78 | 545008 |
| 2025-08-22 | 30.34 | $30.67 | 973400 |
| 2025-08-21 | 30.34 | $30.03 | 560315 |
| 2025-08-20 | 30.41 | $30.16 | 757300 |
| 2025-08-19 | 30.48 | $30.07 | 343500 |
| 2025-08-18 | 30.57 | $29.86 | 309818 |
| 2025-08-15 | 30.69 | $29.81 | 450624 |
| 2025-08-14 | 30.82 | $29.86 | 681900 |
| 2025-08-13 | 30.97 | $30.47 | 423600 |
| 2025-08-12 | 31.07 | $30.33 | 453100 |
| 2025-08-11 | 31.18 | $30.16 | 552120 |
| 2025-08-08 | 31.33 | $30.10 | 770464 |
| 2025-08-07 | 31.49 | $30.27 | 579758 |
| 2025-08-06 | 31.65 | $30.91 | 581703 |
| 2025-08-05 | 31.76 | $31.31 | 494670 |
| 2025-08-04 | 31.84 | $31.57 | 321384 |
| 2025-08-01 | 31.90 | $31.14 | 803954 |
| 2025-07-31 | 32.01 | $31.20 | 504138 |
| 2025-07-30 | 32.14 | $31.12 | 421400 |
| 2025-07-29 | 32.28 | $31.42 | 392100 |
| 2025-07-28 | 32.40 | $31.60 | 418300 |
| 2025-07-25 | 32.52 | $31.96 | 318046 |
| 2025-07-24 | 32.61 | $32.31 | 392643 |
| 2025-07-23 | 32.67 | $32.47 | 624300 |
| 2025-07-22 | 32.72 | $32.21 | 418335 |
| 2025-07-21 | 32.79 | $32.29 | 335000 |
| 2025-07-18 | 32.86 | $32.40 | 501130 |
| 2025-07-17 | 32.92 | $32.42 | 396229 |
| 2025-07-16 | 32.98 | $32.45 | 495310 |
| 2025-07-15 | 33.04 | $32.30 | 380891 |
| 2025-07-14 | 33.12 | $32.39 | 547340 |
| 2025-07-11 | 33.20 | $32.40 | 390500 |
| 2025-07-10 | 33.28 | $32.85 | 344400 |
| 2025-07-09 | 33.32 | $32.93 | 293600 |
| 2025-07-08 | 33.36 | $33.18 | 416864 |
| 2025-07-07 | 33.37 | $33.18 | 598302 |
| 2025-07-03 | 33.38 | $34.07 | 186900 |
| 2025-07-02 | 33.31 | $33.79 | 315500 |
| 2025-07-01 | 33.26 | $33.55 | 280913 |
| 2025-06-30 | 33.24 | $33.50 | 588345 |
| 2025-06-27 | 33.21 | $33.57 | 464519 |
| 2025-06-26 | 33.18 | $33.86 | 443949 |
| 2025-06-25 | 33.12 | $33.08 | 395302 |
| 2025-06-24 | 33.13 | $33.15 | 385362 |
| 2025-06-23 | 33.13 | $32.67 | 398256 |
| 2025-06-20 | 33.18 | $32.53 | 706200 |
| 2025-06-18 | 33.23 | $32.57 | 481900 |
| 2025-06-17 | 33.29 | $33.11 | 445100 |
| 2025-06-16 | 33.30 | $33.16 | 441923 |
| 2025-06-13 | 33.29 | $32.96 | 653412 |
| 2025-06-12 | 33.31 | $33.84 | 365660 |
| 2025-06-11 | 33.23 | $33.64 | 523531 |
| 2025-06-10 | 33.17 | $33.32 | 438718 |
| 2025-06-09 | 33.13 | $33.45 | 347099 |
| 2025-06-06 | 33.07 | $33.51 | 184743 |
| 2025-06-05 | 32.99 | $33.39 | 265438 |
| 2025-06-04 | 32.92 | $33.51 | 268605 |
| 2025-06-03 | 32.83 | $33.34 | 313200 |
| 2025-06-02 | 32.74 | $33.14 | 424935 |
| 2025-05-30 | 32.66 | $33.11 | 295000 |
| 2025-05-29 | 32.57 | $33.09 | 305602 |
| 2025-05-28 | 32.47 | $33.29 | 466030 |
| 2025-05-27 | 32.32 | $33.26 | 567940 |
| 2025-05-23 | 32.17 | $32.57 | 475811 |
| 2025-05-22 | 32.06 | $32.36 | 276800 |
| 2025-05-21 | 31.95 | $32.30 | 353235 |
| 2025-05-20 | 31.83 | $32.86 | 433800 |
| 2025-05-19 | 31.64 | $32.99 | 162141 |
| 2025-05-16 | 31.42 | $32.89 | 333560 |
| 2025-05-15 | 31.18 | $32.49 | 342244 |
| 2025-05-14 | 30.96 | $32.09 | 356886 |
| 2025-05-13 | 30.76 | $32.34 | 1.1M |
| 2025-05-12 | 30.52 | $31.97 | 536639 |
| 2025-05-09 | 30.30 | $31.86 | 589714 |
| 2025-05-08 | 30.07 | $31.93 | 399263 |
| 2025-05-07 | 29.81 | $31.64 | 285400 |
| 2025-05-06 | 29.57 | $31.16 | 271894 |
| 2025-05-05 | 29.35 | $30.83 | 385614 |
| 2025-05-02 | 29.15 | $30.97 | 554511 |
| 2025-05-01 | 28.93 | $30.11 | 424700 |
| 2025-04-30 | 28.79 | $30.01 | 383410 |
| 2025-04-29 | 28.66 | $29.45 | 455172 |
| 2025-04-28 | 28.58 | $29.17 | 387397 |
| 2025-04-25 | 28.54 | $28.90 | 489843 |
| 2025-04-24 | 28.53 | $28.93 | 1.3M |
| 2025-04-23 | 28.52 | $28.81 | 484200 |
| 2025-04-22 | 28.53 | $28.81 | 308825 |
| 2025-04-21 | 28.54 | $28.04 | 868133 |
| 2025-04-17 | 28.63 | $27.90 | 2.6M |
| 2025-04-16 | 28.74 | $28.53 | 459546 |
| 2025-04-15 | 28.80 | $28.58 | 557400 |
| 2025-04-14 | 28.84 | $29.03 | 442600 |
| 2025-04-11 | 28.85 | $28.26 | 570259 |
| 2025-04-10 | 28.93 | $27.48 | 1.2M |
| 2025-04-09 | 29.08 | $29.36 | 1.4M |
| 2025-04-08 | 29.05 | $26.99 | 1.3M |
| 2025-04-07 | 29.25 | $27.06 | 1.6M |
| 2025-04-04 | 29.45 | $27.63 | 1.0M |
| 2025-04-03 | 29.60 | $29.64 | 745505 |
| 2025-04-02 | 29.55 | $30.29 | 392912 |
| 2025-04-01 | 29.44 | $30.36 | 440210 |
| 2025-03-31 | 29.32 | $29.79 | 474700 |
| 2025-03-28 | 29.27 | $29.71 | 534650 |
| 2025-03-27 | 29.23 | $30.36 | 454100 |
| 2025-03-26 | 29.13 | $30.15 | 483500 |
| 2025-03-25 | 29.07 | $30.14 | 504194 |
| 2025-03-24 | 29.01 | $29.99 | 535324 |
| 2025-03-21 | 28.99 | $28.72 | 613352 |
| 2025-03-20 | 29.10 | $28.75 | 628135 |
| 2025-03-19 | 29.24 | $29.47 | 768980 |
| 2025-03-18 | 29.32 | $28.68 | 481400 |
| 2025-03-17 | 29.50 | $28.89 | 616289 |
| 2025-03-14 | 29.68 | $28.00 | 560167 |
| 2025-03-13 | 29.98 | $27.52 | 587800 |
| 2025-03-12 | 30.34 | $28.39 | 535800 |
| 2025-03-11 | 30.64 | $28.23 | 525000 |
| 2025-03-10 | 30.98 | $28.17 | 809317 |
| 2025-03-07 | 31.34 | $28.66 | 885132 |
| 2025-03-06 | 31.69 | $28.86 | 1.1M |
| 2025-03-05 | 32.03 | $30.21 | 831527 |
| 2025-03-04 | 32.26 | $29.96 | 875900 |
| 2025-03-03 | 32.52 | $31.01 | 586223 |
| 2025-02-28 | 32.69 | $31.72 | 370100 |
| 2025-02-27 | 32.81 | $31.79 | 448721 |
| 2025-02-26 | 32.91 | $32.10 | 805800 |
| 2025-02-25 | 32.99 | $32.40 | 606310 |
| 2025-02-24 | 33.04 | $32.80 | 735020 |
| 2025-02-21 | 33.06 | $32.99 | 350541 |
| 2025-02-20 | 33.06 | $33.42 | 416200 |
| 2025-02-19 | 33.02 | $33.27 | 561623 |
| 2025-02-18 | 32.99 | $33.48 | 468781 |
| 2025-02-14 | 32.92 | $32.84 | 433500 |
| 2025-02-13 | 32.91 | $33.18 | 359500 |
| 2025-02-12 | 32.85 | $32.61 | 413000 |
| 2025-02-11 | 32.85 | $33.11 | 404900 |
| 2025-02-10 | 32.79 | $33.33 | 514913 |
| 2025-02-07 | 32.69 | $33.27 | 461900 |
| 2025-02-06 | 32.60 | $33.09 | 313100 |
| 2025-02-05 | 32.53 | $33.01 | 293229 |
| 2025-02-04 | 32.46 | $32.73 | 699847 |
| 2025-02-03 | 32.42 | $32.03 | 707406 |
| 2025-01-31 | 32.44 | $32.81 | 268725 |
| 2025-01-30 | 32.38 | $33.57 | 392150 |
| 2025-01-29 | 32.24 | $32.13 | 360545 |
| 2025-01-28 | 32.24 | $32.63 | 322700 |
| 2025-01-27 | 32.18 | $32.77 | 486388 |
| 2025-01-24 | 32.11 | $33.36 | 528391 |
| 2025-01-23 | 31.97 | $33.60 | 521000 |
| 2025-01-22 | 31.80 | $32.33 | 363500 |
| 2025-01-21 | 31.75 | $32.43 | 433233 |
| 2025-01-17 | 31.68 | $31.22 | 273010 |
| 2025-01-16 | 31.72 | $30.92 | 335400 |
| 2025-01-15 | 31.81 | $31.20 | 264400 |
| 2025-01-14 | 31.87 | $31.41 | 239702 |
| 2025-01-13 | 31.93 | $31.20 | 230200 |
| 2025-01-10 | 32.01 | $31.53 | 356880 |
| 2025-01-08 | 32.08 | $32.74 | 367600 |
| 2025-01-07 | 32.04 | $32.71 | 179742 |
| 2025-01-06 | 32.01 | $32.57 | 285819 |
| 2025-01-03 | 32.00 | $31.96 | 404936 |
| 2025-01-02 | 32.07 | $31.86 | 509209 |
| 2024-12-31 | 32.16 | $31.79 | 239000 |
| 2024-12-30 | 32.27 | $31.71 | 294322 |
| 2024-12-27 | 32.41 | $31.64 | 183737 |
| 2024-12-26 | 32.56 | $31.97 | 151048 |
| 2024-12-24 | 32.71 | $32.00 | 151300 |
| 2024-12-23 | 32.86 | $32.03 | 402400 |
| 2024-12-20 | 33.03 | $31.36 | 745206 |
| 2024-12-19 | 33.27 | $31.00 | 652020 |
| 2024-12-18 | 33.56 | $30.42 | 540728 |
| 2024-12-17 | 33.93 | $32.49 | 783800 |
| 2024-12-16 | 34.11 | $32.36 | 291309 |
| 2024-12-13 | 34.31 | $32.72 | 671702 |
| 2024-12-12 | 34.49 | $33.39 | 393300 |
| 2024-12-11 | 34.60 | $33.85 | 485600 |
| 2024-12-10 | 34.68 | $34.50 | 475437 |
| 2024-12-09 | 34.69 | $33.85 | 220424 |
| 2024-12-06 | 34.77 | $34.41 | 372000 |
| 2024-12-05 | 34.79 | $34.92 | 241722 |
| 2024-12-04 | 34.77 | $34.64 | 353601 |
| 2024-12-03 | 34.77 | $34.91 | 253825 |
| 2024-12-02 | 34.74 | $35.14 | 383209 |
| 2024-11-29 | 34.68 | $34.97 | 328030 |
| 2024-11-27 | 34.64 | $35.35 | 261639 |
| 2024-11-26 | 34.55 | $34.83 | 411336 |
| 2024-11-25 | 34.52 | $35.27 | 287822 |
| 2024-11-22 | 34.45 | $34.74 | 237600 |
| 2024-11-21 | 34.43 | $34.86 | 323835 |
| 2024-11-20 | 34.40 | $34.19 | 245251 |
| 2024-11-19 | 34.44 | $34.31 | 387600 |
| 2024-11-18 | 34.47 | $34.35 | 240100 |
| 2024-11-15 | 34.51 | $34.20 | 362600 |
| 2024-11-14 | 34.58 | $34.05 | 360955 |
| 2024-11-13 | 34.67 | $34.46 | 384800 |
| 2024-11-12 | 34.72 | $34.79 | 275815 |
| 2024-11-11 | 34.75 | $34.82 | 462400 |
| 2024-11-08 | 34.76 | $34.29 | 258435 |
| 2024-11-07 | 34.83 | $34.21 | 437800 |
| 2024-11-06 | 34.90 | $34.67 | 422867 |
| 2024-11-05 | 34.92 | $34.47 | 439745 |
| 2024-11-04 | 34.96 | $33.90 | 397948 |
| 2024-11-01 | 35.05 | $34.11 | 341004 |
| 2024-10-31 | 35.13 | $34.24 | 300943 |
| 2024-10-30 | 35.19 | $34.98 | 372500 |
| 2024-10-29 | 35.18 | $34.70 | 311500 |
| 2024-10-28 | 35.19 | $35.46 | 293804 |
| 2024-10-25 | 35.13 | $35.70 | 428800 |
| 2024-10-24 | 35.05 | $35.35 | 254700 |
| 2024-10-23 | 34.99 | $35.12 | 268200 |
| 2024-10-22 | 34.95 | $35.69 | 519100 |
| 2024-10-21 | 34.86 | $36.14 | 230000 |
| 2024-10-18 | 34.70 | $36.28 | 304651 |
| 2024-10-17 | 34.52 | $36.42 | 356078 |
| 2024-10-16 | 34.32 | $35.77 | 384433 |
| 2024-10-15 | 34.16 | $34.15 | 340800 |
| 2024-10-14 | 34.15 | $34.10 | 115300 |
| 2024-10-11 | 34.14 | $34.04 | 167236 |
| 2024-10-10 | 34.13 | $33.50 | 187540 |
| 2024-10-09 | 34.17 | $33.91 | 133000 |
| 2024-10-08 | 34.17 | $33.78 | 171900 |
| 2024-10-07 | 34.16 | $34.08 | 204735 |
| 2024-10-04 | 34.12 | $34.67 | 373644 |
| 2024-10-03 | 34.00 | $34.09 | 298400 |
| 2024-10-02 | 33.93 | $34.28 | 344929 |
| 2024-10-01 | 33.82 | $34.49 | 377655 |
| 2024-09-30 | 33.68 | $35.04 | 329411 |
| 2024-09-27 | 33.47 | $35.19 | 426000 |
| 2024-09-26 | 33.24 | $35.02 | 513019 |
| 2024-09-25 | 33.01 | $33.97 | 206808 |
| 2024-09-24 | 32.87 | $33.92 | 238331 |
| 2024-09-23 | 32.74 | $33.80 | 297222 |
| 2024-09-20 | 32.61 | $33.79 | 387743 |
| 2024-09-19 | 32.47 | $33.53 | 456900 |
| 2024-09-18 | 32.35 | $32.57 | 212000 |
| 2024-09-17 | 32.32 | $32.96 | 251676 |
| 2024-09-16 | 32.25 | $33.50 | 279400 |
| 2024-09-13 | 32.12 | $33.19 | 450406 |
| 2024-09-12 | 32.00 | $33.10 | 461424 |
| 2024-09-11 | 31.88 | $32.01 | 237300 |
| 2024-09-10 | 31.86 | $31.53 | 329212 |
| 2024-09-09 | 31.87 | $31.83 | 316500 |
| 2024-09-06 | 31.85 | $31.08 | 308100 |
| 2024-09-05 | 31.89 | $31.38 | 504100 |
| 2024-09-04 | 31.90 | $31.46 | 356816 |
| 2024-09-03 | 31.90 | $31.17 | 302800 |
| 2024-08-30 | 31.91 | $32.15 | 508100 |
| 2024-08-29 | 31.83 | $32.50 | 644807 |
| 2024-08-28 | 31.70 | $32.52 | 306800 |
| 2024-08-27 | 31.57 | $33.02 | 312700 |
| 2024-08-26 | 31.38 | $32.94 | 332787 |
| 2024-08-23 | 31.19 | $32.79 | 422700 |
| 2024-08-22 | 31.01 | $32.14 | 203068 |
| 2024-08-21 | 30.88 | $31.93 | 236500 |
| 2024-08-20 | 30.77 | $31.66 | 199914 |
| 2024-08-19 | 30.68 | $32.00 | 343700 |
| 2024-08-16 | 30.56 | $31.41 | 159832 |
| 2024-08-15 | 30.49 | $30.96 | 297004 |
| 2024-08-14 | 30.45 | $30.48 | 249408 |
| 2024-08-13 | 30.47 | $30.18 | 211106 |
| 2024-08-12 | 30.52 | $29.98 | 215700 |
| 2024-08-09 | 30.60 | $30.12 | 397734 |
| 2024-08-08 | 30.66 | $30.08 | 360642 |
| 2024-08-07 | 30.73 | $29.90 | 609000 |
| 2024-08-06 | 30.81 | $29.96 | 436400 |
| 2024-08-05 | 30.88 | $30.17 | 706012 |
| 2024-08-02 | 30.92 | $30.35 | 418500 |
| 2024-08-01 | 30.93 | $31.04 | 396640 |
| 2024-07-31 | 30.87 | $31.58 | 508800 |
| 2024-07-30 | 30.73 | $31.30 | 277036 |
| 2024-07-29 | 30.61 | $30.85 | 307101 |
| 2024-07-26 | 30.51 | $31.36 | 320681 |
| 2024-07-25 | 30.34 | $30.92 | 491475 |
| 2024-07-24 | 30.20 | $31.04 | 391100 |
| 2024-07-23 | 30.04 | $31.20 | 295847 |
| 2024-07-22 | 29.84 | $30.96 | 410400 |
| 2024-07-19 | 29.65 | $30.45 | 299294 |
| 2024-07-18 | 29.49 | $30.44 | 669306 |
| 2024-07-17 | 29.32 | $31.17 | 678822 |
| 2024-07-16 | 29.06 | $31.52 | 420017 |
| 2024-07-15 | 28.74 | $30.56 | 442210 |
| 2024-07-12 | 28.50 | $30.97 | 370601 |
| 2024-07-11 | 28.22 | $30.39 | 527454 |
| 2024-07-10 | 27.97 | $29.32 | 743448 |
| 2024-07-09 | 27.82 | $27.87 | 196400 |
| 2024-07-08 | 27.82 | $28.29 | 330022 |
| 2024-07-05 | 27.78 | $28.40 | 666400 |
| 2024-07-03 | 27.73 | $28.73 | 302300 |
| 2024-07-02 | 27.66 | $27.90 | 421659 |
| 2024-07-01 | 27.66 | $27.14 | 380504 |
| 2024-06-28 | 27.75 | $27.44 | 335720 |
| 2024-06-27 | 27.82 | $27.66 | 257400 |
| 2024-06-26 | 27.87 | $27.58 | 408543 |
| 2024-06-25 | 27.93 | $28.21 | 382662 |
| 2024-06-24 | 27.95 | $28.09 | 595444 |
| 2024-06-21 | 27.98 | $26.95 | 435680 |
| 2024-06-20 | 28.14 | $27.07 | 465442 |
| 2024-06-18 | 28.30 | $27.05 | 833006 |
| 2024-06-17 | 28.47 | $27.07 | 514000 |
| 2024-06-14 | 28.67 | $27.53 | 770843 |
| 2024-06-13 | 28.83 | $27.88 | 422149 |
| 2024-06-12 | 28.97 | $28.24 | 555300 |
| 2024-06-11 | 29.09 | $27.89 | 380638 |
| 2024-06-10 | 29.25 | $28.59 | 385400 |
| 2024-06-07 | 29.36 | $28.55 | 308300 |
| 2024-06-06 | 29.48 | $29.56 | 368824 |
| 2024-06-05 | 29.51 | $29.18 | 229800 |
| 2024-06-04 | 29.57 | $28.85 | 201232 |
| 2024-06-03 | 29.68 | $29.13 | 294100 |
| 2024-05-31 | 29.76 | $28.89 | 306941 |
| 2024-05-30 | 29.86 | $28.85 | 486500 |
| 2024-05-29 | 29.96 | $28.09 | 469224 |
| 2024-05-28 | 30.12 | $29.79 | 509236 |
| 2024-05-24 | 30.11 | $30.10 | 339920 |
| 2024-05-23 | 30.06 | $29.44 | 917521 |
| 2024-05-22 | 30.06 | $29.95 | 357900 |
| 2024-05-21 | 30.00 | $30.25 | 293400 |
| 2024-05-20 | 29.89 | $30.64 | 218702 |
| 2024-05-17 | 29.74 | $30.65 | 309342 |
| 2024-05-16 | 29.58 | $30.48 | 362432 |
| 2024-05-15 | 29.40 | $30.44 | 547033 |
| 2024-05-14 | 29.21 | $29.95 | 420001 |
| 2024-05-13 | 29.04 | $30.52 | 277205 |
| 2024-05-10 | 28.79 | $30.75 | 496700 |
| 2024-05-09 | 28.50 | $30.68 | 383200 |
| 2024-05-08 | 28.20 | $30.37 | 358600 |
| 2024-05-07 | 27.91 | $29.95 | 462600 |
| 2024-05-06 | 27.66 | $30.21 | 560029 |
| 2024-05-03 | 27.39 | $29.28 | 473000 |
| 2024-05-02 | 27.19 | $28.44 | 476407 |
| 2024-05-01 | 27.08 | $27.53 | 917255 |
| 2024-04-30 | 27.06 | $26.87 | 315921 |
| 2024-04-29 | 27.12 | $27.08 | 369981 |
| 2024-04-26 | 27.18 | $27.14 | 240627 |
| 2024-04-25 | 27.24 | $27.36 | 518829 |
| 2024-04-24 | 27.30 | $27.73 | 516300 |
| 2024-04-23 | 27.33 | $27.86 | 399400 |
| 2024-04-22 | 27.36 | $27.76 | 475000 |
| 2024-04-19 | 27.40 | $27.16 | 486941 |
| 2024-04-18 | 27.52 | $26.28 | 456442 |
| 2024-04-17 | 27.73 | $25.56 | 548798 |
| 2024-04-16 | 28.03 | $25.05 | 714700 |
| 2024-04-15 | 28.40 | $25.39 | 823308 |
| 2024-04-12 | 28.75 | $25.84 | 992900 |
| 2024-04-11 | 29.07 | $27.25 | 645900 |
| 2024-04-10 | 29.28 | $27.68 | 578523 |
| 2024-04-09 | 29.45 | $29.23 | 519300 |
| 2024-04-08 | 29.48 | $29.26 | 399700 |
| 2024-04-05 | 29.51 | $28.84 | 441000 |
| 2024-04-04 | 29.58 | $28.45 | 363833 |
| 2024-04-03 | 29.70 | $29.02 | 627510 |
| 2024-04-02 | 29.76 | $29.53 | 386100 |
| 2024-04-01 | 29.76 | $30.40 | 449264 |
| 2024-03-28 | 29.68 | $31.21 | 1.1M |
| 2024-03-27 | 29.51 | $29.98 | 296400 |
| 2024-03-26 | 29.44 | $29.63 | 276438 |
| 2024-03-25 | 29.40 | $29.27 | 482844 |
| 2024-03-22 | 29.39 | $29.41 | 324419 |
| 2024-03-21 | 29.38 | $29.78 | 390520 |
| 2024-03-20 | 29.34 | $29.56 | 359435 |
| 2024-03-19 | 29.32 | $29.13 | 384416 |
| 2024-03-18 | 29.37 | $29.13 | 526130 |
| 2024-03-15 | 29.42 | $29.44 | 483919 |
| 2024-03-14 | 29.46 | $28.87 | 287000 |
| 2024-03-13 | 29.56 | $29.65 | 277100 |
| 2024-03-12 | 29.58 | $29.78 | 367100 |
| 2024-03-11 | 29.60 | $30.08 | 393400 |
| 2024-03-08 | 29.60 | $30.36 | 333700 |
| 2024-03-07 | 29.58 | $30.13 | 646800 |
| 2024-03-06 | 29.57 | $28.80 | 511700 |
| 2024-03-05 | 29.71 | $28.63 | 500416 |
| 2024-03-04 | 29.88 | $28.67 | 460003 |
| 2024-03-01 | 30.06 | $29.02 | 592600 |
| 2024-02-29 | 30.21 | $28.48 | 703285 |
| 2024-02-28 | 30.43 | $27.64 | 1.2M |
| 2024-02-27 | 30.75 | $28.50 | 1.4M |
| 2024-02-26 | 31.01 | $29.16 | 1.4M |
| 2024-02-23 | 31.21 | $30.62 | 842600 |
| 2024-02-22 | 31.28 | $30.78 | 449230 |
| 2024-02-21 | 31.33 | $31.83 | 852707 |
| 2024-02-20 | 31.28 | $31.85 | 429100 |
| 2024-02-16 | 31.22 | $31.78 | 328611 |
| 2024-02-15 | 31.16 | $31.84 | 512100 |
| 2024-02-14 | 31.09 | $30.66 | 489885 |
| 2024-02-13 | 31.13 | $29.70 | 671900 |
| 2024-02-12 | 31.26 | $31.60 | 272400 |
| 2024-02-09 | 31.21 | $31.15 | 408516 |
| 2024-02-08 | 31.19 | $30.75 | 281500 |
| 2024-02-07 | 31.22 | $30.99 | 313800 |
| 2024-02-06 | 31.21 | $31.45 | 340800 |
| 2024-02-05 | 31.17 | $31.10 | 589400 |
| 2024-02-02 | 31.15 | $31.39 | 571521 |
| 2024-02-01 | 31.09 | $31.84 | 487943 |
| 2024-01-31 | 30.99 | $31.39 | 380400 |
| 2024-01-30 | 30.94 | $31.95 | 249500 |
| 2024-01-29 | 30.82 | $31.77 | 368500 |
| 2024-01-26 | 30.72 | $31.20 | 467514 |
| 2024-01-25 | 30.68 | $31.60 | 720100 |
| 2024-01-24 | 30.60 | $30.65 | 683900 |
| 2024-01-23 | 30.62 | $30.92 | 871906 |
| 2024-01-22 | 30.61 | $30.63 | 732800 |
| 2024-01-19 | 30.63 | $30.97 | 478900 |
| 2024-01-18 | 30.62 | $30.33 | 512303 |
| 2024-01-17 | 30.66 | $30.01 | 618000 |
| 2024-01-16 | 30.74 | $30.49 | 449087 |
| 2024-01-12 | 30.77 | $30.15 | 250100 |
| 2024-01-11 | 30.83 | $30.22 | 352300 |
| 2024-01-10 | 30.87 | $30.80 | 259200 |
| 2024-01-09 | 30.85 | $30.36 | 226002 |
| 2024-01-08 | 30.86 | $30.90 | 445900 |
| 2024-01-05 | 30.81 | $30.30 | 488138 |
| 2024-01-04 | 30.79 | $30.44 | 362400 |
| 2024-01-03 | 30.75 | $30.70 | 329700 |
| 2024-01-02 | 30.67 | $31.11 | 595000 |
| 2023-12-29 | 30.53 | $31.49 | 398767 |
| 2023-12-28 | 30.33 | $31.47 | 190359 |
| 2023-12-27 | 30.11 | $31.77 | 467119 |
| 2023-12-26 | 29.83 | $31.84 | 351200 |
| 2023-12-22 | 29.52 | $31.68 | 551800 |
| 2023-12-21 | 29.20 | $31.41 | 703636 |
| 2023-12-20 | 28.89 | $30.13 | 702700 |
| 2023-12-19 | 28.68 | $30.58 | 526707 |
| 2023-12-18 | 28.42 | $30.14 | 421508 |
| 2023-12-15 | 28.18 | $30.11 | 1.2M |
| 2023-12-14 | 27.93 | $30.79 | 1.3M |
| 2023-12-13 | 27.60 | $29.49 | 610087 |
| 2023-12-12 | 27.39 | $28.12 | 333028 |
| 2023-12-11 | 27.29 | $28.56 | 671719 |
| 2023-12-08 | 27.13 | $28.16 | 488123 |
| 2023-12-07 | 27.00 | $28.07 | 561583 |
| 2023-12-06 | 26.87 | $27.40 | 629900 |
| 2023-12-05 | 26.79 | $26.98 | 459604 |
| 2023-12-04 | 26.76 | $27.32 | 618000 |
| 2023-12-01 | 26.69 | $27.75 | 1.0M |
| 2023-11-30 | 26.58 | $26.20 | 816026 |
| 2023-11-29 | 26.60 | $25.87 | 555367 |
| 2023-11-28 | 26.65 | $26.49 | 626044 |
| 2023-11-27 | 26.62 | $26.34 | 499200 |
| 2023-11-24 | 26.57 | $27.19 | 161831 |
| 2023-11-22 | 26.43 | $26.92 | 407615 |
| 2023-11-21 | 26.28 | $26.58 | 394927 |
| 2023-11-20 | 26.16 | $27.04 | 495100 |
| 2023-11-17 | 25.97 | $27.36 | 266200 |
| 2023-11-16 | 25.72 | $27.51 | 474800 |
| 2023-11-15 | 25.45 | $27.63 | 518400 |
| 2023-11-14 | 25.15 | $26.68 | 382404 |
| 2023-11-13 | 24.94 | $25.34 | 470846 |
| 2023-11-10 | 24.85 | $25.53 | 514254 |
| 2023-11-09 | 24.74 | $25.88 | 1.2M |
| 2023-11-08 | 24.61 | $25.89 | 895600 |
| 2023-11-07 | 24.50 | $25.59 | 953900 |
| 2023-11-06 | 24.43 | $27.02 | 703000 |
| 2023-11-03 | 24.23 | $27.04 | 971730 |
| 2023-11-02 | 24.03 | $27.19 | 1.0M |
| 2023-11-01 | 23.82 | $25.09 | 1.9M |
| 2023-10-31 | 23.82 | $22.64 | 1.4M |
| 2023-10-30 | 24.07 | $22.20 | 1.4M |
| 2023-10-27 | 24.39 | $21.39 | 1.8M |
| 2023-10-26 | 24.82 | $22.50 | 980409 |
| 2023-10-25 | 25.19 | $22.42 | 1.5M |
| 2023-10-24 | 25.59 | $22.80 | 2.1M |
| 2023-10-23 | 26.00 | $23.00 | 2.3M |
| 2023-10-20 | 26.42 | $23.22 | 1.4M |
| 2023-10-19 | 26.86 | $23.67 | 1.4M |
| 2023-10-18 | 27.29 | $24.46 | 1.7M |
| 2023-10-17 | 27.68 | $25.69 | 1.1M |
| 2023-10-16 | 27.97 | $25.07 | 1.2M |
| 2023-10-13 | 28.36 | $25.98 | 2.3M |
| 2023-10-12 | 28.70 | $27.48 | 1.5M |
| 2023-10-11 | 28.92 | $29.25 | 683200 |
| 2023-10-10 | 28.98 | $28.85 | 740523 |
| 2023-10-09 | 29.09 | $27.93 | 409600 |
| 2023-10-06 | 29.31 | $28.03 | 589300 |
| 2023-10-05 | 29.54 | $28.00 | 900623 |
| 2023-10-04 | 29.79 | $27.52 | 1.3M |
| 2023-10-03 | 30.10 | $26.59 | 942628 |
| 2023-10-02 | 30.52 | $27.23 | 646910 |
| 2023-09-29 | 30.90 | $29.40 | 824036 |
| 2023-09-28 | 31.09 | $29.87 | 395117 |
| 2023-09-27 | 31.25 | $29.16 | 486400 |
| 2023-09-26 | 31.49 | $30.36 | 586600 |
| 2023-09-25 | 31.62 | $31.36 | 345300 |
| 2023-09-22 | 31.65 | $30.71 | 541900 |
| 2023-09-21 | 31.76 | $30.30 | 338539 |
| 2023-09-20 | 31.91 | $31.74 | 231325 |
| 2023-09-19 | 31.92 | $31.47 | 164839 |
| 2023-09-18 | 31.96 | $32.08 | 301226 |
| 2023-09-15 | 31.94 | $32.72 | 702513 |
| 2023-09-14 | 31.85 | $32.80 | 494000 |
| 2023-09-13 | 31.75 | $32.04 | 554906 |
| 2023-09-12 | 31.72 | $31.61 | 263246 |
| 2023-09-11 | 31.75 | $31.75 | 433635 |
| 2023-09-08 | 31.76 | $31.56 | 260347 |
| 2023-09-07 | 31.80 | $31.60 | 324925 |
| 2023-09-06 | 31.84 | $31.06 | 335777 |
| 2023-09-05 | 31.94 | $31.64 | 316400 |
| 2023-09-01 | 31.99 | $32.25 | 335300 |
| 2023-08-31 | 31.99 | $31.91 | 399300 |
| 2023-08-30 | 32.01 | $31.84 | 171205 |
| 2023-08-29 | 32.05 | $32.28 | 181238 |
| 2023-08-28 | 32.06 | $31.79 | 320941 |
| 2023-08-25 | 32.14 | $31.86 | 194000 |
| 2023-08-24 | 32.22 | $31.73 | 252200 |
| 2023-08-23 | 32.34 | $31.87 | 213706 |
| 2023-08-22 | 32.46 | $31.31 | 173000 |
| 2023-08-21 | 32.66 | $31.67 | 376600 |
| 2023-08-18 | 32.84 | $32.01 | 339102 |
| 2023-08-17 | 33.01 | $31.64 | 382955 |
| 2023-08-16 | 33.24 | $31.88 | 206818 |
| 2023-08-15 | 33.46 | $31.93 | 237508 |
| 2023-08-14 | 33.69 | $32.91 | 129500 |
| 2023-08-11 | 33.85 | $33.31 | 369600 |
| 2023-08-10 | 33.98 | $33.13 | 685201 |
| 2023-08-09 | 34.14 | $32.68 | 275300 |
| 2023-08-08 | 34.36 | $32.67 | 371234 |
| 2023-08-07 | 34.59 | $32.51 | 536200 |
| 2023-08-04 | 34.85 | $32.75 | 780944 |
| 2023-08-03 | 35.10 | $31.86 | 1.7M |
| 2023-08-02 | 35.45 | $33.46 | 495732 |
| 2023-08-01 | 35.67 | $34.93 | 249891 |
| 2023-07-31 | 35.75 | $35.69 | 199900 |
| 2023-07-28 | 35.76 | $35.28 | 144137 |
| 2023-07-27 | 35.82 | $35.44 | 179900 |
| 2023-07-26 | 35.85 | $36.02 | 118727 |
| 2023-07-25 | 35.83 | $36.02 | 199417 |
| 2023-07-24 | 35.81 | $35.99 | 160340 |
| 2023-07-21 | 35.78 | $35.69 | 139700 |
| 2023-07-20 | 35.79 | $35.70 | 135900 |
| 2023-07-19 | 35.79 | $35.93 | 162139 |
| 2023-07-18 | 35.77 | $35.83 | 161300 |
| 2023-07-17 | 35.75 | $35.78 | 188033 |
| 2023-07-14 | 35.75 | $36.19 | 229000 |
| 2023-07-13 | 35.71 | $36.29 | 257100 |
| 2023-07-12 | 35.66 | $35.85 | 193032 |
| 2023-07-11 | 35.66 | $34.80 | 308526 |
| 2023-07-10 | 35.77 | $35.03 | 296884 |
| 2023-07-07 | 35.86 | $35.65 | 182425 |
| 2023-07-06 | 35.90 | $35.40 | 278526 |
| 2023-07-05 | 35.97 | $36.56 | 357128 |
| 2023-07-03 | 35.93 | $36.72 | 129900 |
| 2023-06-30 | 35.88 | $36.50 | 489400 |
| 2023-06-29 | 35.84 | $35.52 | 607702 |
| 2023-06-28 | 35.90 | $35.34 | 747413 |
| 2023-06-27 | 35.98 | $35.42 | 461142 |
| 2023-06-26 | 36.06 | $35.27 | 204146 |
| 2023-06-23 | 36.15 | $35.06 | 306000 |
| 2023-06-22 | 36.26 | $35.75 | 295200 |
| 2023-06-21 | 36.32 | $35.73 | 221747 |
| 2023-06-20 | 36.38 | $35.24 | 201300 |
| 2023-06-16 | 36.49 | $35.41 | 499308 |
| 2023-06-15 | 36.60 | $36.62 | 312543 |
| 2023-06-14 | 36.59 | $36.76 | 193000 |
| 2023-06-13 | 36.57 | $37.02 | 205000 |
| 2023-06-12 | 36.52 | $36.90 | 304600 |
| 2023-06-09 | 36.48 | $36.93 | 213348 |
| 2023-06-08 | 36.43 | $36.84 | 160925 |
| 2023-06-07 | 36.38 | $36.71 | 190314 |
| 2023-06-06 | 36.34 | $36.56 | 326415 |
| 2023-06-05 | 36.30 | $36.54 | 213256 |
| 2023-06-02 | 36.26 | $36.78 | 277100 |
| 2023-06-01 | 36.20 | $36.14 | 318520 |
| 2023-05-31 | 36.19 | $35.89 | 261900 |
| 2023-05-30 | 36.19 | $35.74 | 476740 |
| 2023-05-26 | 36.21 | $36.28 | 239500 |
| 2023-05-25 | 36.17 | $35.52 | 212436 |
| 2023-05-24 | 36.20 | $36.00 | 178020 |
| 2023-05-23 | 36.17 | $36.63 | 148000 |
| 2023-05-22 | 36.08 | $36.99 | 77100 |
| 2023-05-19 | 35.94 | $37.07 | 261731 |
| 2023-05-18 | 35.78 | $36.91 | 207723 |
| 2023-05-17 | 35.64 | $36.63 | 283000 |
| 2023-05-16 | 35.51 | $36.50 | 416800 |
| 2023-05-15 | 35.39 | $36.81 | 471927 |
| 2023-05-12 | 35.24 | $35.85 | 217100 |
| 2023-05-11 | 35.18 | $35.18 | 191929 |
| 2023-05-10 | 35.19 | $35.32 | 444521 |
| 2023-05-09 | 35.18 | $35.71 | 179401 |
| 2023-05-08 | 35.13 | $35.56 | 348101 |
| 2023-05-05 | 35.09 | $35.54 | 710206 |
| 2023-05-04 | 35.04 | $35.27 | 397400 |
| 2023-05-03 | 35.00 | $35.36 | 591700 |
| 2023-05-02 | 34.95 | $34.21 | 279212 |
| 2023-05-01 | 35.01 | $34.93 | 234505 |
| 2023-04-28 | 35.00 | $34.83 | 251836 |
| 2023-04-27 | 34.98 | $34.85 | 148129 |
| 2023-04-26 | 34.96 | $34.52 | 455401 |
| 2023-04-25 | 34.95 | $34.52 | 505408 |
| 2023-04-24 | 34.93 | $35.33 | 622834 |
| 2023-04-21 | 34.82 | $35.19 | 274429 |
| 2023-04-20 | 34.71 | $35.37 | 369000 |
| 2023-04-19 | 34.56 | $35.38 | 225300 |
| 2023-04-18 | 34.40 | $35.74 | 398405 |
| 2023-04-17 | 34.18 | $35.66 | 916101 |
| 2023-04-14 | 33.96 | $35.89 | 553400 |
| 2023-04-13 | 33.70 | $35.99 | 623016 |
| 2023-04-12 | 33.41 | $34.65 | 1.0M |
| 2023-04-11 | 33.24 | $34.70 | 259600 |
| 2023-04-10 | 33.05 | $33.97 | 241400 |
| 2023-04-06 | 32.92 | $33.90 | 225985 |
| 2023-04-05 | 32.80 | $33.58 | 202022 |
| 2023-04-04 | 32.70 | $33.48 | 380700 |
| 2023-04-03 | 32.61 | $33.96 | 268600 |
| 2023-03-31 | 32.48 | $33.77 | 335348 |
| 2023-03-30 | 32.36 | $33.16 | 303900 |
| 2023-03-29 | 32.30 | $32.87 | 340949 |
| 2023-03-28 | 32.27 | $32.24 | 246919 |
| 2023-03-27 | 32.31 | $32.14 | 296649 |
| 2023-03-24 | 32.36 | $31.79 | 338600 |
| 2023-03-23 | 32.45 | $31.46 | 349553 |
| 2023-03-22 | 32.60 | $31.95 | 263134 |
| 2023-03-21 | 32.70 | $32.10 | 306000 |
| 2023-03-20 | 32.80 | $32.63 | 299800 |
| 2023-03-17 | 32.87 | $32.46 | 715900 |
| 2023-03-16 | 32.95 | $32.61 | 477864 |
| 2023-03-15 | 33.04 | $31.74 | 348329 |
| 2023-03-14 | 33.22 | $32.50 | 269234 |
| 2023-03-13 | 33.34 | $32.06 | 490708 |
| 2023-03-10 | 33.51 | $32.08 | 335614 |
| 2023-03-09 | 33.69 | $32.72 | 223738 |
| 2023-03-08 | 33.81 | $33.44 | 266200 |
| 2023-03-07 | 33.86 | $33.02 | 335717 |
| 2023-03-06 | 33.96 | $34.23 | 227652 |
| 2023-03-03 | 33.96 | $33.64 | 309525 |
| 2023-03-02 | 34.01 | $33.35 | 493334 |
| 2023-03-01 | 34.09 | $33.22 | 663139 |
| 2023-02-28 | 34.20 | $33.01 | 413213 |
| 2023-02-27 | 34.34 | $33.55 | 566424 |
| 2023-02-24 | 34.43 | $34.16 | 439114 |
| 2023-02-23 | 34.48 | $34.38 | 324800 |
| 2023-02-22 | 34.50 | $34.31 | 291313 |
| 2023-02-21 | 34.55 | $34.34 | 206737 |
| 2023-02-17 | 34.60 | $34.87 | 179500 |
| 2023-02-16 | 34.60 | $34.40 | 212500 |
| 2023-02-15 | 34.64 | $34.78 | 208700 |
| 2023-02-14 | 34.65 | $34.97 | 376100 |
| 2023-02-13 | 34.64 | $34.30 | 432500 |
| 2023-02-10 | 34.69 | $34.18 | 337248 |
| 2023-02-09 | 34.76 | $33.94 | 384710 |
| 2023-02-08 | 34.85 | $33.57 | 252500 |
| 2023-02-07 | 34.97 | $34.28 | 458548 |
| 2023-02-06 | 35.03 | $34.59 | 340700 |
| 2023-02-03 | 35.04 | $34.91 | 410900 |
| 2023-02-02 | 35.02 | $34.74 | 533100 |
| 2023-02-01 | 34.99 | $34.45 | 477105 |
| 2023-01-31 | 34.98 | $35.34 | 444045 |
| 2023-01-30 | 34.87 | $34.92 | 204100 |
| 2023-01-27 | 34.77 | $35.14 | 274406 |
| 2023-01-26 | 34.63 | $35.94 | 457604 |
| 2023-01-25 | 34.40 | $35.82 | 342724 |
| 2023-01-24 | 34.15 | $35.87 | 277937 |
| 2023-01-23 | 33.87 | $36.03 | 537815 |
| 2023-01-20 | 33.56 | $35.34 | 563100 |
| 2023-01-19 | 33.29 | $34.25 | 348582 |
| 2023-01-18 | 33.11 | $34.74 | 418700 |
| 2023-01-17 | 32.87 | $34.87 | 259543 |
| 2023-01-13 | 32.61 | $34.53 | 188800 |
| 2023-01-12 | 32.38 | $34.22 | 634800 |
| 2023-01-11 | 32.19 | $34.07 | 288415 |
| 2023-01-10 | 32.01 | $33.39 | 298800 |
| 2023-01-09 | 31.90 | $33.62 | 366340 |
| 2023-01-06 | 31.78 | $32.95 | 460221 |
| 2023-01-05 | 31.72 | $32.11 | 610107 |
| 2023-01-04 | 31.75 | $32.27 | 504216 |
| 2023-01-03 | 31.78 | $31.32 | 655100 |
| 2022-12-30 | 31.92 | $30.99 | 640071 |
| 2022-12-29 | 32.11 | $31.29 | 747930 |
| 2022-12-28 | 32.31 | $30.23 | 1.6M |
| 2022-12-27 | 32.64 | $30.83 | 623400 |
| 2022-12-23 | 32.94 | $31.33 | 640146 |
| 2022-12-22 | 33.23 | $30.96 | 641400 |
| 2022-12-21 | 33.58 | $31.79 | 989200 |
| 2022-12-20 | 33.88 | $30.90 | 766457 |
| 2022-12-19 | 34.30 | $31.07 | 1.0M |
| 2022-12-16 | 34.73 | $32.01 | 1.2M |
| 2022-12-15 | 35.09 | $33.02 | 722130 |
| 2022-12-14 | 35.38 | $33.95 | 654900 |
| 2022-12-13 | 35.60 | $34.94 | 768061 |
| 2022-12-12 | 35.74 | $34.69 | 675711 |
| 2022-12-09 | 35.91 | $34.68 | 363939 |
| 2022-12-08 | 36.10 | $35.03 | 961632 |
| 2022-12-07 | 36.27 | $33.77 | 1.4M |
| 2022-12-06 | 36.56 | $33.88 | 769900 |
| 2022-12-05 | 36.85 | $34.93 | 577400 |
| 2022-12-02 | 37.05 | $35.35 | 456600 |
| 2022-12-01 | 37.21 | $36.03 | 616000 |
| 2022-11-30 | 37.30 | $37.51 | 485300 |
| 2022-11-29 | 37.24 | $36.93 | 359923 |
| 2022-11-28 | 37.24 | $37.25 | 375306 |
| 2022-11-25 | 37.21 | $37.76 | 174843 |
| 2022-11-23 | 37.12 | $37.85 | 465015 |
| 2022-11-22 | 37.01 | $37.70 | 333806 |
| 2022-11-21 | 36.90 | $37.41 | 304445 |
| 2022-11-18 | 36.81 | $37.15 | 224200 |
| 2022-11-17 | 36.73 | $36.80 | 313900 |
| 2022-11-16 | 36.66 | $37.40 | 352709 |
| 2022-11-15 | 36.52 | $37.85 | 286648 |
| 2022-11-14 | 36.33 | $37.54 | 290400 |
| 2022-11-11 | 36.15 | $37.95 | 328400 |
| 2022-11-10 | 35.90 | $37.54 | 320900 |
| 2022-11-09 | 35.68 | $35.80 | 130300 |
| 2022-11-08 | 35.61 | $36.26 | 223600 |
| 2022-11-07 | 35.48 | $35.97 | 207400 |
| 2022-11-04 | 35.36 | $36.19 | 234600 |
| 2022-11-03 | 35.22 | $35.01 | 288200 |
| 2022-11-02 | 35.19 | $36.04 | 313400 |
| 2022-11-01 | 35.07 | $36.51 | 299300 |
| 2022-10-31 | 34.91 | $36.38 | 405100 |
| 2022-10-28 | 34.76 | $36.51 | 464319 |
| 2022-10-27 | 34.59 | $36.16 | 482004 |
| 2022-10-26 | 34.46 | $36.18 | 228011 |
| 2022-10-25 | 34.32 | $35.62 | 290500 |
| 2022-10-24 | 34.25 | $33.85 | 256858 |
| 2022-10-21 | 34.36 | $33.54 | 361734 |
| 2022-10-20 | 34.54 | $33.79 | 254905 |
| 2022-10-19 | 34.72 | $34.38 | 338700 |
| 2022-10-18 | 34.88 | $35.10 | 302046 |
| 2022-10-17 | 35.00 | $34.12 | 336546 |
| 2022-10-14 | 35.24 | $32.79 | 343817 |
| 2022-10-13 | 35.65 | $33.52 | 677200 |
| 2022-10-12 | 36.03 | $32.85 | 607300 |
| 2022-10-11 | 36.51 | $33.16 | 502700 |
| 2022-10-10 | 37.01 | $33.94 | 195400 |
| 2022-10-07 | 37.48 | $34.43 | 528742 |
| 2022-10-06 | 37.93 | $35.47 | 494900 |
| 2022-10-05 | 38.32 | $36.72 | 409701 |
| 2022-10-04 | 38.61 | $37.21 | 362300 |
| 2022-10-03 | 38.88 | $36.70 | 669900 |
| 2022-09-30 | 39.21 | $35.90 | 981200 |
| 2022-09-29 | 39.64 | $35.70 | 809900 |
| 2022-09-28 | 40.13 | $36.61 | 1.3M |
| 2022-09-27 | 40.55 | $37.13 | 1.3M |
| 2022-09-26 | 40.96 | $38.20 | 1.1M |
| 2022-09-23 | 41.28 | $39.61 | 755700 |
| 2022-09-22 | 41.49 | $40.88 | 374427 |
| 2022-09-21 | 41.59 | $41.02 | 619431 |
| 2022-09-20 | 41.68 | $41.03 | 379000 |
| 2022-09-19 | 41.78 | $41.05 | 503400 |
| 2022-09-16 | 41.89 | $40.55 | 579721 |
| 2022-09-15 | 42.04 | $41.19 | 415826 |
| 2022-09-14 | 42.14 | $42.30 | 256535 |
| 2022-09-13 | 42.13 | $42.17 | 256038 |
| 2022-09-12 | 42.12 | $42.68 | 359500 |
| 2022-09-09 | 42.06 | $42.25 | 137200 |
| 2022-09-08 | 42.04 | $41.73 | 143536 |
| 2022-09-07 | 42.07 | $41.53 | 341024 |
| 2022-09-06 | 42.11 | $41.37 | 443601 |
| 2022-09-02 | 42.16 | $41.18 | 201100 |
| 2022-09-01 | 42.22 | $41.34 | 320800 |
| 2022-08-31 | 42.27 | $41.99 | 219249 |
| 2022-08-30 | 42.25 | $42.27 | 271400 |
| 2022-08-29 | 42.19 | $43.05 | 303254 |
| 2022-08-26 | 42.03 | $43.01 | 280779 |
| 2022-08-25 | 41.87 | $43.27 | 241938 |
| 2022-08-24 | 41.67 | $43.16 | 267411 |
| 2022-08-23 | 41.45 | $42.96 | 315546 |
| 2022-08-22 | 41.23 | $42.32 | 374300 |
| 2022-08-19 | 41.06 | $42.45 | 252800 |
| 2022-08-18 | 40.86 | $41.88 | 255222 |
| 2022-08-17 | 40.71 | $41.32 | 161694 |
| 2022-08-16 | 40.58 | $41.40 | 141500 |
| 2022-08-15 | 40.44 | $41.23 | 200043 |
| 2022-08-12 | 40.29 | $41.50 | 214018 |
| 2022-08-11 | 40.10 | $41.54 | 338240 |
| 2022-08-10 | 39.88 | $41.01 | 130031 |
| 2022-08-09 | 39.71 | $40.37 | 157818 |
| 2022-08-08 | 39.58 | $40.76 | 321138 |
| 2022-08-05 | 39.41 | $41.02 | 158300 |
| 2022-08-04 | 39.19 | $40.49 | 252219 |
| 2022-08-03 | 39.02 | $39.80 | 248735 |
| 2022-08-02 | 38.90 | $39.75 | 345918 |
| 2022-08-01 | 38.78 | $39.87 | 214600 |
| 2022-07-29 | 38.64 | $39.83 | 170205 |
| 2022-07-28 | 38.50 | $39.56 | 394147 |
| 2022-07-27 | 38.37 | $39.09 | 152300 |
| 2022-07-26 | 38.28 | $38.61 | 143418 |
| 2022-07-25 | 38.23 | $39.11 | 180145 |
| 2022-07-22 | 38.12 | $38.94 | 222030 |
| 2022-07-21 | 38.02 | $39.06 | 436421 |
| 2022-07-20 | 37.89 | $38.10 | 192100 |
| 2022-07-19 | 37.85 | $37.47 | 302200 |
| 2022-07-18 | 37.87 | $37.45 | 460421 |
| 2022-07-15 | 37.90 | $37.74 | 191000 |
| 2022-07-14 | 37.90 | $37.90 | 298700 |
| 2022-07-13 | 37.90 | $38.19 | 103700 |
| 2022-07-12 | 37.88 | $38.28 | 176125 |
| 2022-07-11 | 37.86 | $38.36 | 196634 |
| 2022-07-08 | 37.84 | $38.22 | 143800 |
| 2022-07-07 | 37.85 | $38.29 | 229160 |
| 2022-07-06 | 37.88 | $37.52 | 313523 |
| 2022-07-05 | 38.00 | $37.79 | 438038 |
| 2022-07-01 | 38.11 | $38.93 | 246602 |
| 2022-06-30 | 38.13 | $38.22 | 679542 |
| 2022-06-29 | 38.23 | $37.04 | 252605 |
| 2022-06-28 | 38.44 | $37.19 | 199854 |
| 2022-06-27 | 38.66 | $37.66 | 440500 |
| 2022-06-24 | 38.85 | $37.09 | 322300 |
| 2022-06-23 | 39.11 | $36.83 | 271300 |
| 2022-06-22 | 39.42 | $36.45 | 425136 |
| 2022-06-21 | 39.78 | $36.62 | 486908 |
| 2022-06-17 | 40.15 | $37.66 | 457200 |
| 2022-06-16 | 40.43 | $38.20 | 647465 |
| 2022-06-15 | 40.67 | $39.73 | 277100 |
| 2022-06-14 | 40.78 | $39.40 | 380732 |
| 2022-06-13 | 40.91 | $39.60 | 415952 |
| 2022-06-10 | 41.03 | $40.20 | 169738 |
| 2022-06-09 | 41.09 | $41.10 | 155850 |
| 2022-06-08 | 41.05 | $41.67 | 343421 |
| 2022-06-07 | 40.94 | $42.22 | 416908 |
| 2022-06-06 | 40.77 | $42.07 | 291450 |
| 2022-06-03 | 40.60 | $41.75 | 261968 |
| 2022-06-02 | 40.47 | $41.61 | 245177 |
| 2022-06-01 | 40.34 | $40.15 | 310650 |
| 2022-05-31 | 40.36 | $39.77 | 457069 |
| 2022-05-27 | 40.41 | $40.19 | 395550 |
| 2022-05-26 | 40.43 | $40.36 | 387300 |
| 2022-05-25 | 40.44 | $40.68 | 242700 |
| 2022-05-24 | 40.43 | $41.20 | 286552 |
| 2022-05-23 | 40.37 | $41.38 | 206284 |
| 2022-05-20 | 40.30 | $40.80 | 225332 |
| 2022-05-19 | 40.30 | $40.42 | 621601 |
| 2022-05-18 | 40.35 | $40.57 | 291300 |
| 2022-05-17 | 40.41 | $40.64 | 173915 |
| 2022-05-16 | 40.48 | $40.29 | 272876 |
| 2022-05-13 | 40.60 | $39.72 | 311758 |
| 2022-05-12 | 40.80 | $39.03 | 341700 |
| 2022-05-11 | 41.09 | $39.21 | 280500 |
| 2022-05-10 | 41.39 | $39.11 | 362464 |
| 2022-05-09 | 41.73 | $39.37 | 508505 |
| 2022-05-06 | 42.06 | $40.81 | 373201 |
| 2022-05-05 | 42.28 | $40.76 | 329555 |
| 2022-05-04 | 42.51 | $41.38 | 292050 |
| 2022-05-03 | 42.71 | $40.53 | 597600 |
| 2022-05-02 | 43.01 | $40.22 | 641978 |
| 2022-04-29 | 43.36 | $41.62 | 296700 |
| 2022-04-28 | 43.59 | $42.41 | 392400 |
| 2022-04-27 | 43.75 | $41.86 | 345638 |
| 2022-04-26 | 43.96 | $41.31 | 517800 |
| 2022-04-25 | 44.24 | $42.97 | 515550 |
| 2022-04-22 | 44.36 | $42.82 | 608077 |
| 2022-04-21 | 44.48 | $44.61 | 277950 |
| 2022-04-20 | 44.43 | $45.33 | 315512 |
| 2022-04-19 | 44.29 | $44.12 | 282300 |
| 2022-04-18 | 44.26 | $44.20 | 263100 |
| 2022-04-14 | 44.21 | $44.49 | 207300 |
| 2022-04-13 | 44.12 | $44.83 | 278400 |
| 2022-04-12 | 43.98 | $44.15 | 191768 |
| 2022-04-11 | 43.88 | $44.37 | 265500 |
| 2022-04-08 | 43.74 | $44.74 | 158449 |
| 2022-04-07 | 43.54 | $44.55 | 309778 |
| 2022-04-06 | 43.35 | $44.51 | 394800 |
| 2022-04-05 | 43.13 | $45.28 | 366750 |
| 2022-04-04 | 42.82 | $45.03 | 422123 |
| 2022-04-01 | 42.50 | $44.84 | 540950 |
| 2022-03-31 | 42.18 | $44.15 | 442950 |
| 2022-03-30 | 41.90 | $43.52 | 512850 |
| 2022-03-29 | 41.67 | $42.97 | 458100 |
| 2022-03-28 | 41.47 | $42.68 | 350576 |
| 2022-03-25 | 41.28 | $42.71 | 330600 |
| 2022-03-24 | 41.08 | $41.99 | 412082 |
| 2022-03-23 | 40.93 | $41.91 | 434762 |
| 2022-03-22 | 40.77 | $42.40 | 495353 |
| 2022-03-21 | 40.56 | $42.95 | 751640 |
| 2022-03-18 | 40.28 | $41.81 | 742352 |
| 2022-03-17 | 40.09 | $41.30 | 598414 |
| 2022-03-16 | 39.95 | $40.45 | 507335 |
| 2022-03-15 | 39.89 | $40.01 | 320100 |
| 2022-03-14 | 39.87 | $40.26 | 287700 |
| 2022-03-11 | 39.84 | $40.49 | 395861 |
| 2022-03-10 | 39.78 | $40.28 | 263400 |
| 2022-03-09 | 39.74 | $40.28 | 294343 |
| 2022-03-08 | 39.70 | $39.75 | 445097 |
| 2022-03-07 | 39.71 | $39.67 | 378218 |
| 2022-03-04 | 39.73 | $39.79 | 358950 |
| 2022-03-03 | 39.75 | $39.13 | 563624 |
| 2022-03-02 | 39.82 | $40.19 | 313520 |
| 2022-03-01 | 39.80 | $39.68 | 415771 |
| 2022-02-28 | 39.82 | $39.54 | 332102 |
| 2022-02-25 | 39.85 | $39.30 | 354481 |
| 2022-02-24 | 39.90 | $39.19 | 644305 |
| 2022-02-23 | 39.97 | $39.27 | 417032 |
| 2022-02-22 | 40.03 | $39.56 | 376650 |
| 2022-02-18 | 40.06 | $39.84 | 270150 |
| 2022-02-17 | 40.07 | $39.81 | 281850 |
| 2022-02-16 | 40.08 | $39.84 | 262408 |
| 2022-02-15 | 40.09 | $40.13 | 201150 |
| 2022-02-14 | 40.07 | $40.55 | 316050 |
| 2022-02-11 | 40.01 | $40.90 | 391831 |
| 2022-02-10 | 39.91 | $40.71 | 454650 |
| 2022-02-09 | 39.82 | $40.65 | 481351 |
| 2022-02-08 | 39.74 | $39.81 | 296550 |
| 2022-02-07 | 39.73 | $39.97 | 425100 |
| 2022-02-04 | 39.70 | $40.11 | 287550 |
| 2022-02-03 | 39.66 | $40.15 | 252600 |
| 2022-02-02 | 39.61 | $39.92 | 282300 |
| 2022-02-01 | 39.59 | $39.41 | 388520 |
| 2022-01-31 | 39.62 | $39.36 | 603750 |
| 2022-01-28 | 39.66 | $38.83 | 473728 |
| 2022-01-27 | 39.76 | $38.96 | 524008 |
| 2022-01-26 | 39.85 | $39.55 | 276856 |
| 2022-01-25 | 39.88 | $39.70 | 350552 |
| 2022-01-24 | 39.90 | $39.87 | 855450 |
| 2022-01-21 | 39.91 | $40.29 | 493384 |
| 2022-01-20 | 39.86 | $40.26 | 290400 |
| 2022-01-19 | 39.81 | $40.25 | 324205 |
| 2022-01-18 | 39.75 | $39.58 | 252900 |
| 2022-01-14 | 39.75 | $39.71 | 240450 |
| 2022-01-13 | 39.73 | $39.54 | 512152 |
| 2022-01-12 | 39.72 | $39.74 | 379950 |
| 2022-01-11 | 39.68 | $39.96 | 553685 |
| 2022-01-10 | 39.62 | $39.61 | 371735 |
| 2022-01-07 | 39.58 | $39.26 | 730979 |
| 2022-01-06 | 39.56 | $39.10 | 2.1M |
| 2022-01-05 | 39.56 | $39.71 | 555300 |
| 2022-01-04 | 39.50 | $40.61 | 607703 |
| 2022-01-03 | 39.34 | $40.73 | 837802 |
| 2021-12-31 | 39.16 | $40.54 | 625661 |
| 2021-12-30 | 38.97 | $40.12 | 421950 |
| 2021-12-29 | 38.82 | $40.09 | 500413 |
| 2021-12-28 | 38.65 | $39.97 | 348215 |
| 2021-12-27 | 38.49 | $39.59 | 228000 |
| 2021-12-23 | 38.36 | $39.17 | 289324 |
| 2021-12-22 | 38.26 | $38.97 | 438900 |
| 2021-12-21 | 38.17 | $38.49 | 281100 |
| 2021-12-20 | 38.13 | $38.03 | 265200 |
| 2021-12-17 | 38.13 | $38.34 | 403415 |
| 2021-12-16 | 38.11 | $38.36 | 376500 |
| 2021-12-15 | 38.08 | $38.40 | 598247 |
| 2021-12-14 | 38.05 | $37.94 | 480461 |
| 2021-12-13 | 38.07 | $37.86 | 381900 |
| 2021-12-10 | 38.10 | $38.29 | 252000 |
| 2021-12-09 | 38.10 | $38.34 | 316650 |
| 2021-12-08 | 38.10 | $38.66 | 298050 |
| 2021-12-07 | 38.08 | $38.87 | 397950 |
| 2021-12-06 | 38.05 | $37.85 | 354750 |
| 2021-12-03 | 38.12 | $37.58 | 625105 |
| 2021-12-02 | 38.23 | $37.44 | 369150 |
| 2021-12-01 | 38.37 | $37.40 | 683590 |
| 2021-11-30 | 38.51 | $37.88 | 523950 |
| 2021-11-29 | 38.62 | $38.08 | 661050 |
| 2021-11-26 | 38.71 | $37.57 | 360208 |
| 2021-11-24 | 38.86 | $38.14 | 493350 |
| 2021-11-23 | 38.97 | $37.97 | 411166 |
| 2021-11-22 | 39.10 | $37.72 | 877200 |
| 2021-11-19 | 39.26 | $38.36 | 519750 |
| 2021-11-18 | 39.36 | $38.52 | 450487 |
| 2021-11-17 | 39.44 | $38.42 | 345750 |
| 2021-11-16 | 39.53 | $38.78 | 377143 |
| 2021-11-15 | 39.59 | $39.11 | 610244 |
| 2021-11-12 | 39.61 | $39.19 | 598856 |
| 2021-11-11 | 39.62 | $39.24 | 2.6M |
| 2021-11-10 | 39.62 | $40.51 | 177962 |
| 2021-11-09 | 39.48 | $40.41 | 268950 |
| 2021-11-08 | 39.34 | $40.72 | 651450 |
| 2021-11-05 | 39.15 | $39.77 | 269017 |
| 2021-11-04 | 39.05 | $39.61 | 340050 |
| 2021-11-03 | 38.94 | $39.54 | 465600 |
| 2021-11-02 | 38.84 | $39.09 | 367292 |
| 2021-11-01 | 38.77 | $39.11 | 374100 |
| 2021-10-29 | 38.69 | $39.22 | 488149 |
| 2021-10-28 | 38.60 | $39.97 | 377747 |
| 2021-10-27 | 38.42 | $39.90 | 281255 |
| 2021-10-26 | 38.24 | $39.34 | 392700 |
| 2021-10-25 | 38.09 | $38.74 | 328415 |
| 2021-10-22 | 38.00 | $38.54 | 566311 |
| 2021-10-21 | 37.92 | $38.49 | 299850 |
| 2021-10-20 | 37.85 | $38.80 | 354857 |
| 2021-10-19 | 37.73 | $38.23 | 337800 |
| 2021-10-18 | 37.66 | $38.22 | 447900 |
| 2021-10-15 | 37.58 | $38.31 | 341923 |
| 2021-10-14 | 37.49 | $38.04 | 565226 |
| 2021-10-13 | 37.41 | $37.52 | 446100 |
| 2021-10-12 | 37.39 | $37.36 | 433211 |
| 2021-10-11 | 37.39 | $37.25 | 236100 |
| 2021-10-08 | 37.40 | $37.51 | 343733 |
| 2021-10-07 | 37.39 | $37.71 | 328813 |
| 2021-10-06 | 37.37 | $37.48 | 508800 |
| 2021-10-05 | 37.37 | $37.59 | 359308 |
| 2021-10-04 | 37.37 | $37.73 | 331096 |
| 2021-10-01 | 37.35 | $37.81 | 708967 |
| 2021-09-30 | 37.33 | $37.41 | 568510 |
| 2021-09-29 | 37.34 | $37.15 | 352800 |
| 2021-09-28 | 37.39 | $37.07 | 511950 |
| 2021-09-27 | 37.44 | $37.49 | 503100 |
| 2021-09-24 | 37.45 | $37.25 | 422108 |
| 2021-09-23 | 37.49 | $37.30 | 410149 |
| 2021-09-22 | 37.52 | $37.25 | 777466 |
| 2021-09-21 | 37.57 | $36.32 | 454406 |
| 2021-09-20 | 37.70 | $36.21 | 482700 |
| 2021-09-17 | 37.85 | $36.82 | 442403 |
| 2021-09-16 | 37.94 | $37.23 | 299749 |
| 2021-09-15 | 38.00 | $37.81 | 325050 |
| 2021-09-14 | 38.00 | $38.03 | 288305 |
| 2021-09-13 | 37.98 | $38.28 | 293713 |
| 2021-09-10 | 37.93 | $38.65 | 373952 |
| 2021-09-09 | 37.84 | $38.54 | 290590 |
| 2021-09-08 | 37.76 | $38.28 | 236701 |
| 2021-09-07 | 37.69 | $38.06 | 269014 |
| 2021-09-03 | 37.63 | $38.24 | 181663 |
| 2021-09-02 | 37.56 | $37.99 | 167870 |
| 2021-09-01 | 37.50 | $37.65 | 216206 |
| 2021-08-31 | 37.46 | $37.65 | 265350 |
| 2021-08-30 | 37.42 | $37.46 | 184650 |
| 2021-08-27 | 37.39 | $37.70 | 373800 |
| 2021-08-26 | 37.33 | $37.37 | 319050 |
| 2021-08-25 | 37.29 | $37.75 | 226500 |
| 2021-08-24 | 37.21 | $37.58 | 172350 |
| 2021-08-23 | 37.13 | $37.30 | 262950 |
| 2021-08-20 | 37.08 | $37.10 | 228900 |
| 2021-08-19 | 37.05 | $37.23 | 204450 |
| 2021-08-18 | 37.00 | $37.75 | 199418 |
| 2021-08-17 | 36.89 | $37.73 | 249169 |
| 2021-08-16 | 36.78 | $37.98 | 200632 |
| 2021-08-13 | 36.64 | $37.71 | 235418 |
| 2021-08-12 | 36.51 | $37.24 | 142955 |
| 2021-08-11 | 36.42 | $37.16 | 503617 |
| 2021-08-10 | 36.35 | $36.61 | 264008 |
| 2021-08-09 | 36.32 | $36.63 | 177000 |
| 2021-08-06 | 36.30 | $36.92 | 332550 |
| 2021-08-05 | 36.26 | $36.63 | 354821 |
| 2021-08-04 | 36.24 | $36.14 | 223543 |
| 2021-08-03 | 36.27 | $36.04 | 199950 |
| 2021-08-02 | 36.32 | $36.05 | 140850 |
| 2021-07-30 | 36.37 | $36.05 | 349141 |
| 2021-07-29 | 36.44 | $36.03 | 208403 |
| 2021-07-28 | 36.50 | $35.93 | 275884 |
| 2021-07-27 | 36.59 | $36.13 | 227400 |
| 2021-07-26 | 36.65 | $36.47 | 415223 |
| 2021-07-23 | 36.68 | $36.59 | 298271 |
| 2021-07-22 | 36.69 | $36.37 | 211800 |
| 2021-07-21 | 36.72 | $36.09 | 185400 |
| 2021-07-20 | 36.78 | $36.16 | 356807 |
| 2021-07-19 | 36.83 | $36.01 | 618935 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
37.79
2026-07-16
Close Price
$39.16
Vol: 498498
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.00
Average
34.47
Maximum
45.11
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.79 | $39.16 | 498498 |
| 2026-07-15 | 37.49 | $38.73 | 518438 |
| 2026-07-14 | 37.23 | $38.15 | 711736 |
| 2026-07-13 | 37.05 | $37.61 | 571643 |
| 2026-07-10 | 36.96 | $37.65 | 645300 |
| 2026-07-09 | 36.84 | $37.29 | 664300 |
| 2026-07-08 | 36.79 | $37.36 | 734220 |
| 2026-07-07 | 36.71 | $36.86 | 988539 |
| 2026-07-06 | 36.73 | $37.31 | 1.4M |
| 2026-07-02 | 36.66 | $37.01 | 783224 |
| 2026-07-01 | 36.65 | $36.00 | 436900 |
| 2026-06-30 | 36.85 | $36.49 | 604500 |
| 2026-06-29 | 36.98 | $36.45 | 698117 |
| 2026-06-26 | 37.14 | $36.60 | 749478 |
| 2026-06-25 | 37.30 | $36.39 | 941738 |
| 2026-06-24 | 37.53 | $36.55 | 355290 |
| 2026-06-23 | 37.77 | $36.77 | 952412 |
| 2026-06-22 | 38.00 | $36.25 | 746700 |
| 2026-06-18 | 38.38 | $37.57 | 725800 |
| 2026-06-17 | 38.54 | $37.37 | 773821 |
| 2026-06-16 | 38.76 | $38.09 | 662200 |
| 2026-06-15 | 38.87 | $38.10 | 479305 |
| 2026-06-12 | 39.00 | $38.28 | 333100 |
| 2026-06-11 | 39.10 | $38.37 | 1.1M |
| 2026-06-10 | 39.19 | $38.99 | 670672 |
| 2026-06-09 | 39.17 | $38.67 | 619904 |
| 2026-06-08 | 39.21 | $38.67 | 853830 |
| 2026-06-05 | 39.25 | $38.80 | 583024 |
| 2026-06-04 | 39.26 | $39.03 | 626900 |
| 2026-06-03 | 39.23 | $38.82 | 775503 |
| 2026-06-02 | 39.23 | $38.81 | 616600 |
| 2026-06-01 | 39.22 | $38.88 | 1.0M |
| 2026-05-29 | 39.20 | $39.04 | 809100 |
| 2026-05-28 | 39.14 | $39.56 | 791309 |
| 2026-05-27 | 38.95 | $38.74 | 700300 |
| 2026-05-26 | 38.89 | $38.81 | 1.2M |
| 2026-05-22 | 38.81 | $39.64 | 466235 |
| 2026-05-21 | 38.54 | $39.75 | 880608 |
| 2026-05-20 | 38.19 | $39.19 | 630434 |
| 2026-05-19 | 37.90 | $38.42 | 801829 |
| 2026-05-18 | 37.73 | $38.61 | 393064 |
| 2026-05-15 | 37.48 | $37.95 | 681400 |
| 2026-05-14 | 37.33 | $38.36 | 674146 |
| 2026-05-13 | 37.07 | $38.31 | 740405 |
| 2026-05-12 | 36.78 | $38.07 | 809246 |
| 2026-05-11 | 36.48 | $37.44 | 935100 |
| 2026-05-08 | 36.28 | $36.77 | 783725 |
| 2026-05-07 | 36.18 | $36.97 | 1.2M |
| 2026-05-06 | 36.02 | $37.13 | 1.4M |
| 2026-05-05 | 35.80 | $36.28 | 587443 |
| 2026-05-04 | 35.74 | $35.73 | 990218 |
| 2026-05-01 | 35.77 | $36.18 | 612200 |
| 2026-04-30 | 35.72 | $35.85 | 877241 |
| 2026-04-29 | 35.74 | $34.82 | 4.9M |
| 2026-04-28 | 35.98 | $35.36 | 504400 |
| 2026-04-27 | 36.14 | $36.09 | 526400 |
| 2026-04-24 | 36.17 | $36.22 | 441133 |
| 2026-04-23 | 36.19 | $35.87 | 495700 |
| 2026-04-22 | 36.28 | $36.01 | 537821 |
| 2026-04-21 | 36.36 | $36.12 | 762129 |
| 2026-04-20 | 36.43 | $36.72 | 930800 |
| 2026-04-17 | 36.38 | $36.56 | 683500 |
| 2026-04-16 | 36.37 | $36.25 | 564527 |
| 2026-04-15 | 36.41 | $37.02 | 831916 |
| 2026-04-14 | 36.31 | $37.23 | 938900 |
| 2026-04-13 | 36.14 | $36.70 | 1.1M |
| 2026-04-10 | 36.06 | $36.56 | 527000 |
| 2026-04-09 | 36.00 | $36.69 | 1.1M |
| 2026-04-08 | 35.90 | $36.71 | 974317 |
| 2026-04-07 | 35.78 | $35.74 | 1.0M |
| 2026-04-06 | 35.86 | $36.22 | 884928 |
| 2026-04-02 | 35.85 | $36.51 | 766498 |
| 2026-04-01 | 35.78 | $36.35 | 1.3M |
| 2026-03-31 | 35.74 | $36.12 | 1.2M |
| 2026-03-30 | 35.74 | $35.21 | 670800 |
| 2026-03-27 | 35.93 | $34.86 | 1.0M |
| 2026-03-26 | 36.24 | $35.67 | 516300 |
| 2026-03-25 | 36.43 | $35.57 | 920200 |
| 2026-03-24 | 36.68 | $35.52 | 1.7M |
| 2026-03-23 | 36.97 | $35.56 | 1.7M |
| 2026-03-20 | 37.31 | $36.47 | 1.7M |
| 2026-03-19 | 37.51 | $36.41 | 1.5M |
| 2026-03-18 | 37.76 | $35.76 | 1.1M |
| 2026-03-17 | 38.19 | $36.64 | 1.1M |
| 2026-03-16 | 38.49 | $37.92 | 858332 |
| 2026-03-13 | 38.58 | $37.75 | 825761 |
| 2026-03-12 | 38.71 | $37.87 | 1.6M |
| 2026-03-11 | 38.84 | $38.89 | 1.2M |
| 2026-03-10 | 38.76 | $37.99 | 1.0M |
| 2026-03-09 | 38.87 | $36.89 | 1.0M |
| 2026-03-06 | 39.21 | $37.60 | 876317 |
| 2026-03-05 | 39.46 | $38.01 | 1.4M |
| 2026-03-04 | 39.66 | $38.94 | 1.3M |
| 2026-03-03 | 39.69 | $39.31 | 1.2M |
| 2026-03-02 | 39.64 | $39.68 | 1.4M |
| 2026-02-27 | 39.49 | $39.04 | 944802 |
| 2026-02-26 | 39.45 | $40.08 | 557600 |
| 2026-02-25 | 39.17 | $39.44 | 590700 |
| 2026-02-24 | 38.98 | $39.15 | 920320 |
| 2026-02-23 | 38.82 | $38.70 | 823600 |
| 2026-02-20 | 38.71 | $38.53 | 651400 |
| 2026-02-19 | 38.62 | $38.10 | 634636 |
| 2026-02-18 | 38.59 | $38.27 | 776808 |
| 2026-02-17 | 38.52 | $38.69 | 732844 |
| 2026-02-13 | 38.35 | $38.75 | 551400 |
| 2026-02-12 | 38.12 | $38.60 | 725535 |
| 2026-02-11 | 37.88 | $39.18 | 1.0M |
| 2026-02-10 | 37.48 | $38.99 | 1.1M |
| 2026-02-09 | 37.05 | $38.38 | 1.2M |
| 2026-02-06 | 36.67 | $38.04 | 1.1M |
| 2026-02-05 | 36.29 | $37.03 | 932924 |
| 2026-02-04 | 36.07 | $36.77 | 676414 |
| 2026-02-03 | 35.86 | $36.70 | 566528 |
| 2026-02-02 | 35.63 | $36.62 | 809900 |
| 2026-01-30 | 35.38 | $36.15 | 471589 |
| 2026-01-29 | 35.18 | $36.35 | 1.3M |
| 2026-01-28 | 34.91 | $35.32 | 703900 |
| 2026-01-27 | 34.82 | $35.38 | 437406 |
| 2026-01-26 | 34.69 | $35.14 | 387400 |
| 2026-01-23 | 34.59 | $35.25 | 442300 |
| 2026-01-22 | 34.46 | $34.69 | 374436 |
| 2026-01-21 | 34.42 | $34.56 | 401325 |
| 2026-01-20 | 34.41 | $34.29 | 720707 |
| 2026-01-16 | 34.45 | $35.15 | 785622 |
| 2026-01-15 | 34.31 | $34.83 | 507900 |
| 2026-01-14 | 34.23 | $34.81 | 728700 |
| 2026-01-13 | 34.13 | $34.54 | 348839 |
| 2026-01-12 | 34.08 | $34.20 | 330300 |
| 2026-01-09 | 34.09 | $33.64 | 413700 |
| 2026-01-08 | 34.23 | $33.64 | 575700 |
| 2026-01-07 | 34.39 | $33.41 | 423635 |
| 2026-01-06 | 34.62 | $34.43 | 565100 |
| 2026-01-05 | 34.68 | $34.53 | 738289 |
| 2026-01-02 | 34.73 | $34.30 | 508800 |
| 2025-12-31 | 34.83 | $34.74 | 298708 |
| 2025-12-30 | 34.86 | $34.84 | 404900 |
| 2025-12-29 | 34.87 | $34.79 | 261319 |
| 2025-12-26 | 34.90 | $35.15 | 138331 |
| 2025-12-24 | 34.85 | $35.05 | 218744 |
| 2025-12-23 | 34.82 | $34.93 | 323724 |
| 2025-12-22 | 34.81 | $34.96 | 420800 |
| 2025-12-19 | 34.79 | $34.87 | 935500 |
| 2025-12-18 | 34.78 | $34.55 | 992261 |
| 2025-12-17 | 34.85 | $34.10 | 699086 |
| 2025-12-16 | 35.02 | $33.84 | 867746 |
| 2025-12-15 | 35.27 | $34.09 | 1.1M |
| 2025-12-12 | 35.51 | $34.75 | 831900 |
| 2025-12-11 | 35.65 | $35.10 | 1.2M |
| 2025-12-10 | 35.74 | $35.29 | 1.1M |
| 2025-12-09 | 35.79 | $34.93 | 849800 |
| 2025-12-08 | 35.94 | $35.21 | 1.3M |
| 2025-12-05 | 36.04 | $35.60 | 616000 |
| 2025-12-04 | 36.07 | $35.83 | 583042 |
| 2025-12-03 | 36.06 | $36.41 | 597630 |
| 2025-12-02 | 35.92 | $36.02 | 577600 |
| 2025-12-01 | 35.84 | $35.60 | 449819 |
| 2025-11-28 | 35.82 | $36.09 | 195227 |
| 2025-11-26 | 35.71 | $36.09 | 380100 |
| 2025-11-25 | 35.56 | $35.80 | 814605 |
| 2025-11-24 | 35.46 | $35.29 | 543403 |
| 2025-11-21 | 35.44 | $35.21 | 722900 |
| 2025-11-20 | 35.43 | $35.04 | 997900 |
| 2025-11-19 | 35.46 | $34.94 | 537813 |
| 2025-11-18 | 35.50 | $34.97 | 851537 |
| 2025-11-17 | 35.54 | $35.26 | 470234 |
| 2025-11-14 | 35.53 | $35.40 | 267598 |
| 2025-11-13 | 35.48 | $35.62 | 360900 |
| 2025-11-12 | 35.37 | $35.77 | 651069 |
| 2025-11-11 | 35.21 | $35.76 | 393324 |
| 2025-11-10 | 35.02 | $35.78 | 522252 |
| 2025-11-07 | 34.80 | $35.22 | 586900 |
| 2025-11-06 | 34.65 | $34.34 | 556570 |
| 2025-11-05 | 34.66 | $34.62 | 481785 |
| 2025-11-04 | 34.61 | $34.09 | 319468 |
| 2025-11-03 | 34.66 | $34.25 | 530100 |
| 2025-10-31 | 34.69 | $34.17 | 477011 |
| 2025-10-30 | 34.73 | $34.02 | 290025 |
| 2025-10-29 | 34.80 | $34.31 | 586234 |
| 2025-10-28 | 34.83 | $34.65 | 452200 |
| 2025-10-27 | 34.78 | $34.24 | 385161 |
| 2025-10-24 | 34.80 | $34.15 | 293800 |
| 2025-10-23 | 34.84 | $34.35 | 383141 |
| 2025-10-22 | 34.84 | $34.26 | 463453 |
| 2025-10-21 | 34.86 | $34.67 | 312889 |
| 2025-10-20 | 34.79 | $34.83 | 419505 |
| 2025-10-17 | 34.66 | $34.30 | 717300 |
| 2025-10-16 | 34.62 | $33.97 | 665300 |
| 2025-10-15 | 34.64 | $34.55 | 651144 |
| 2025-10-14 | 34.53 | $34.86 | 604667 |
| 2025-10-13 | 34.33 | $34.69 | 486659 |
| 2025-10-10 | 34.13 | $34.38 | 717629 |
| 2025-10-09 | 33.96 | $34.00 | 603900 |
| 2025-10-08 | 33.83 | $34.59 | 328000 |
| 2025-10-07 | 33.56 | $34.62 | 503700 |
| 2025-10-06 | 33.23 | $34.35 | 500236 |
| 2025-10-03 | 32.89 | $34.17 | 502097 |
| 2025-10-02 | 32.54 | $33.41 | 339300 |
| 2025-10-01 | 32.29 | $33.19 | 522800 |
| 2025-09-30 | 32.04 | $32.89 | 442731 |
| 2025-09-29 | 31.81 | $33.11 | 593793 |
| 2025-09-26 | 31.49 | $33.12 | 1.2M |
| 2025-09-25 | 31.12 | $31.53 | 1.1M |
| 2025-09-24 | 31.03 | $31.19 | 500895 |
| 2025-09-23 | 30.99 | $31.53 | 360433 |
| 2025-09-22 | 30.87 | $31.22 | 1.2M |
| 2025-09-19 | 30.80 | $30.91 | 865800 |
| 2025-09-18 | 30.78 | $31.07 | 435200 |
| 2025-09-17 | 30.73 | $30.73 | 573386 |
| 2025-09-16 | 30.75 | $31.12 | 457100 |
| 2025-09-15 | 30.68 | $30.83 | 553495 |
| 2025-09-12 | 30.66 | $30.66 | 409431 |
| 2025-09-11 | 30.68 | $31.00 | 590600 |
| 2025-09-10 | 30.63 | $30.59 | 465900 |
| 2025-09-09 | 30.66 | $30.57 | 757169 |
| 2025-09-08 | 30.70 | $31.08 | 531000 |
| 2025-09-05 | 30.64 | $30.51 | 345100 |
| 2025-09-04 | 30.70 | $30.46 | 425309 |
| 2025-09-03 | 30.77 | $30.64 | 843417 |
| 2025-09-02 | 30.82 | $31.44 | 564113 |
| 2025-08-29 | 30.70 | $31.45 | 529500 |
| 2025-08-28 | 30.57 | $31.81 | 501692 |
| 2025-08-27 | 30.34 | $31.42 | 511904 |
| 2025-08-26 | 30.17 | $31.17 | 358471 |
| 2025-08-25 | 30.01 | $30.78 | 545008 |
| 2025-08-22 | 29.92 | $30.67 | 973400 |
| 2025-08-21 | 29.84 | $30.03 | 560315 |
| 2025-08-20 | 29.89 | $30.16 | 757300 |
| 2025-08-19 | 29.92 | $30.07 | 343500 |
| 2025-08-18 | 29.99 | $29.86 | 309818 |
| 2025-08-15 | 30.11 | $29.81 | 450624 |
| 2025-08-14 | 30.26 | $29.86 | 681900 |
| 2025-08-13 | 30.43 | $30.47 | 423600 |
| 2025-08-12 | 30.51 | $30.33 | 453100 |
| 2025-08-11 | 30.63 | $30.16 | 552120 |
| 2025-08-08 | 30.82 | $30.10 | 770464 |
| 2025-08-07 | 31.04 | $30.27 | 579758 |
| 2025-08-06 | 31.28 | $30.91 | 581703 |
| 2025-08-05 | 31.42 | $31.31 | 494670 |
| 2025-08-04 | 31.50 | $31.57 | 321384 |
| 2025-08-01 | 31.54 | $31.14 | 803954 |
| 2025-07-31 | 31.68 | $31.20 | 504138 |
| 2025-07-30 | 31.83 | $31.12 | 421400 |
| 2025-07-29 | 32.03 | $31.42 | 392100 |
| 2025-07-28 | 32.20 | $31.60 | 418300 |
| 2025-07-25 | 32.35 | $31.96 | 318046 |
| 2025-07-24 | 32.46 | $32.31 | 392643 |
| 2025-07-23 | 32.52 | $32.47 | 624300 |
| 2025-07-22 | 32.55 | $32.21 | 418335 |
| 2025-07-21 | 32.64 | $32.29 | 335000 |
| 2025-07-18 | 32.73 | $32.40 | 501130 |
| 2025-07-17 | 32.81 | $32.42 | 396229 |
| 2025-07-16 | 32.89 | $32.45 | 495310 |
| 2025-07-15 | 32.99 | $32.30 | 380891 |
| 2025-07-14 | 33.14 | $32.39 | 547340 |
| 2025-07-11 | 33.29 | $32.40 | 390500 |
| 2025-07-10 | 33.46 | $32.85 | 344400 |
| 2025-07-09 | 33.56 | $32.93 | 293600 |
| 2025-07-08 | 33.66 | $33.18 | 416864 |
| 2025-07-07 | 33.72 | $33.18 | 598302 |
| 2025-07-03 | 33.78 | $34.07 | 186900 |
| 2025-07-02 | 33.67 | $33.79 | 315500 |
| 2025-07-01 | 33.60 | $33.55 | 280913 |
| 2025-06-30 | 33.56 | $33.50 | 588345 |
| 2025-06-27 | 33.53 | $33.57 | 464519 |
| 2025-06-26 | 33.47 | $33.86 | 443949 |
| 2025-06-25 | 33.34 | $33.08 | 395302 |
| 2025-06-24 | 33.35 | $33.15 | 385362 |
| 2025-06-23 | 33.34 | $32.67 | 398256 |
| 2025-06-20 | 33.44 | $32.53 | 706200 |
| 2025-06-18 | 33.57 | $32.57 | 481900 |
| 2025-06-17 | 33.72 | $33.11 | 445100 |
| 2025-06-16 | 33.77 | $33.16 | 441923 |
| 2025-06-13 | 33.81 | $32.96 | 653412 |
| 2025-06-12 | 33.90 | $33.84 | 365660 |
| 2025-06-11 | 33.82 | $33.64 | 523531 |
| 2025-06-10 | 33.75 | $33.32 | 438718 |
| 2025-06-09 | 33.74 | $33.45 | 347099 |
| 2025-06-06 | 33.69 | $33.51 | 184743 |
| 2025-06-05 | 33.62 | $33.39 | 265438 |
| 2025-06-04 | 33.56 | $33.51 | 268605 |
| 2025-06-03 | 33.45 | $33.34 | 313200 |
| 2025-06-02 | 33.36 | $33.14 | 424935 |
| 2025-05-30 | 33.29 | $33.11 | 295000 |
| 2025-05-29 | 33.21 | $33.09 | 305602 |
| 2025-05-28 | 33.11 | $33.29 | 466030 |
| 2025-05-27 | 32.95 | $33.26 | 567940 |
| 2025-05-23 | 32.77 | $32.57 | 475811 |
| 2025-05-22 | 32.69 | $32.36 | 276800 |
| 2025-05-21 | 32.64 | $32.30 | 353235 |
| 2025-05-20 | 32.59 | $32.86 | 433800 |
| 2025-05-19 | 32.41 | $32.99 | 162141 |
| 2025-05-16 | 32.16 | $32.89 | 333560 |
| 2025-05-15 | 31.89 | $32.49 | 342244 |
| 2025-05-14 | 31.66 | $32.09 | 356886 |
| 2025-05-13 | 31.46 | $32.34 | 1.1M |
| 2025-05-12 | 31.18 | $31.97 | 536639 |
| 2025-05-09 | 30.92 | $31.86 | 589714 |
| 2025-05-08 | 30.64 | $31.93 | 399263 |
| 2025-05-07 | 30.30 | $31.64 | 285400 |
| 2025-05-06 | 29.97 | $31.16 | 271894 |
| 2025-05-05 | 29.67 | $30.83 | 385614 |
| 2025-05-02 | 29.40 | $30.97 | 554511 |
| 2025-05-01 | 29.06 | $30.11 | 424700 |
| 2025-04-30 | 28.84 | $30.01 | 383410 |
| 2025-04-29 | 28.61 | $29.45 | 455172 |
| 2025-04-28 | 28.46 | $29.17 | 387397 |
| 2025-04-25 | 28.35 | $28.90 | 489843 |
| 2025-04-24 | 28.27 | $28.93 | 1.3M |
| 2025-04-23 | 28.19 | $28.81 | 484200 |
| 2025-04-22 | 28.11 | $28.81 | 308825 |
| 2025-04-21 | 28.03 | $28.04 | 868133 |
| 2025-04-17 | 28.10 | $27.90 | 2.6M |
| 2025-04-16 | 28.22 | $28.53 | 459546 |
| 2025-04-15 | 28.22 | $28.58 | 557400 |
| 2025-04-14 | 28.22 | $29.03 | 442600 |
| 2025-04-11 | 28.13 | $28.26 | 570259 |
| 2025-04-10 | 28.19 | $27.48 | 1.2M |
| 2025-04-09 | 28.43 | $29.36 | 1.4M |
| 2025-04-08 | 28.31 | $26.99 | 1.3M |
| 2025-04-07 | 28.68 | $27.06 | 1.6M |
| 2025-04-04 | 29.10 | $27.63 | 1.0M |
| 2025-04-03 | 29.47 | $29.64 | 745505 |
| 2025-04-02 | 29.48 | $30.29 | 392912 |
| 2025-04-01 | 29.35 | $30.36 | 440210 |
| 2025-03-31 | 29.19 | $29.79 | 474700 |
| 2025-03-28 | 29.13 | $29.71 | 534650 |
| 2025-03-27 | 29.07 | $30.36 | 454100 |
| 2025-03-26 | 28.88 | $30.15 | 483500 |
| 2025-03-25 | 28.71 | $30.14 | 504194 |
| 2025-03-24 | 28.51 | $29.99 | 535324 |
| 2025-03-21 | 28.32 | $28.72 | 613352 |
| 2025-03-20 | 28.37 | $28.75 | 628135 |
| 2025-03-19 | 28.43 | $29.47 | 768980 |
| 2025-03-18 | 28.36 | $28.68 | 481400 |
| 2025-03-17 | 28.45 | $28.89 | 616289 |
| 2025-03-14 | 28.52 | $28.00 | 560167 |
| 2025-03-13 | 28.80 | $27.52 | 587800 |
| 2025-03-12 | 29.23 | $28.39 | 535800 |
| 2025-03-11 | 29.55 | $28.23 | 525000 |
| 2025-03-10 | 29.96 | $28.17 | 809317 |
| 2025-03-07 | 30.46 | $28.66 | 885132 |
| 2025-03-06 | 30.95 | $28.86 | 1.1M |
| 2025-03-05 | 31.47 | $30.21 | 831527 |
| 2025-03-04 | 31.79 | $29.96 | 875900 |
| 2025-03-03 | 32.22 | $31.01 | 586223 |
| 2025-02-28 | 32.50 | $31.72 | 370100 |
| 2025-02-27 | 32.68 | $31.79 | 448721 |
| 2025-02-26 | 32.87 | $32.10 | 805800 |
| 2025-02-25 | 33.02 | $32.40 | 606310 |
| 2025-02-24 | 33.14 | $32.80 | 735020 |
| 2025-02-21 | 33.19 | $32.99 | 350541 |
| 2025-02-20 | 33.21 | $33.42 | 416200 |
| 2025-02-19 | 33.13 | $33.27 | 561623 |
| 2025-02-18 | 33.08 | $33.48 | 468781 |
| 2025-02-14 | 32.97 | $32.84 | 433500 |
| 2025-02-13 | 32.98 | $33.18 | 359500 |
| 2025-02-12 | 32.91 | $32.61 | 413000 |
| 2025-02-11 | 32.96 | $33.11 | 404900 |
| 2025-02-10 | 32.90 | $33.33 | 514913 |
| 2025-02-07 | 32.79 | $33.27 | 461900 |
| 2025-02-06 | 32.67 | $33.09 | 313100 |
| 2025-02-05 | 32.58 | $33.01 | 293229 |
| 2025-02-04 | 32.48 | $32.73 | 699847 |
| 2025-02-03 | 32.42 | $32.03 | 707406 |
| 2025-01-31 | 32.51 | $32.81 | 268725 |
| 2025-01-30 | 32.44 | $33.57 | 392150 |
| 2025-01-29 | 32.21 | $32.13 | 360545 |
| 2025-01-28 | 32.24 | $32.63 | 322700 |
| 2025-01-27 | 32.17 | $32.77 | 486388 |
| 2025-01-24 | 32.06 | $33.36 | 528391 |
| 2025-01-23 | 31.80 | $33.60 | 521000 |
| 2025-01-22 | 31.46 | $32.33 | 363500 |
| 2025-01-21 | 31.34 | $32.43 | 433233 |
| 2025-01-17 | 31.18 | $31.22 | 273010 |
| 2025-01-16 | 31.25 | $30.92 | 335400 |
| 2025-01-15 | 31.40 | $31.20 | 264400 |
| 2025-01-14 | 31.51 | $31.41 | 239702 |
| 2025-01-13 | 31.61 | $31.20 | 230200 |
| 2025-01-10 | 31.77 | $31.53 | 356880 |
| 2025-01-08 | 31.89 | $32.74 | 367600 |
| 2025-01-07 | 31.77 | $32.71 | 179742 |
| 2025-01-06 | 31.65 | $32.57 | 285819 |
| 2025-01-03 | 31.54 | $31.96 | 404936 |
| 2025-01-02 | 31.55 | $31.86 | 509209 |
| 2024-12-31 | 31.58 | $31.79 | 239000 |
| 2024-12-30 | 31.64 | $31.71 | 294322 |
| 2024-12-27 | 31.74 | $31.64 | 183737 |
| 2024-12-26 | 31.86 | $31.97 | 151048 |
| 2024-12-24 | 31.95 | $32.00 | 151300 |
| 2024-12-23 | 32.04 | $32.03 | 402400 |
| 2024-12-20 | 32.15 | $31.36 | 745206 |
| 2024-12-19 | 32.43 | $31.00 | 652020 |
| 2024-12-18 | 32.83 | $30.42 | 540728 |
| 2024-12-17 | 33.42 | $32.49 | 783800 |
| 2024-12-16 | 33.67 | $32.36 | 291309 |
| 2024-12-13 | 33.99 | $32.72 | 671702 |
| 2024-12-12 | 34.29 | $33.39 | 393300 |
| 2024-12-11 | 34.50 | $33.85 | 485600 |
| 2024-12-10 | 34.64 | $34.50 | 475437 |
| 2024-12-09 | 34.67 | $33.85 | 220424 |
| 2024-12-06 | 34.84 | $34.41 | 372000 |
| 2024-12-05 | 34.92 | $34.92 | 241722 |
| 2024-12-04 | 34.90 | $34.64 | 353601 |
| 2024-12-03 | 34.94 | $34.91 | 253825 |
| 2024-12-02 | 34.93 | $35.14 | 383209 |
| 2024-11-29 | 34.87 | $34.97 | 328030 |
| 2024-11-27 | 34.83 | $35.35 | 261639 |
| 2024-11-26 | 34.71 | $34.83 | 411336 |
| 2024-11-25 | 34.67 | $35.27 | 287822 |
| 2024-11-22 | 34.54 | $34.74 | 237600 |
| 2024-11-21 | 34.50 | $34.86 | 323835 |
| 2024-11-20 | 34.42 | $34.19 | 245251 |
| 2024-11-19 | 34.47 | $34.31 | 387600 |
| 2024-11-18 | 34.51 | $34.35 | 240100 |
| 2024-11-15 | 34.55 | $34.20 | 362600 |
| 2024-11-14 | 34.62 | $34.05 | 360955 |
| 2024-11-13 | 34.73 | $34.46 | 384800 |
| 2024-11-12 | 34.78 | $34.79 | 275815 |
| 2024-11-11 | 34.76 | $34.82 | 462400 |
| 2024-11-08 | 34.73 | $34.29 | 258435 |
| 2024-11-07 | 34.81 | $34.21 | 437800 |
| 2024-11-06 | 34.92 | $34.67 | 422867 |
| 2024-11-05 | 34.95 | $34.47 | 439745 |
| 2024-11-04 | 35.02 | $33.90 | 397948 |
| 2024-11-01 | 35.23 | $34.11 | 341004 |
| 2024-10-31 | 35.42 | $34.24 | 300943 |
| 2024-10-30 | 35.61 | $34.98 | 372500 |
| 2024-10-29 | 35.67 | $34.70 | 311500 |
| 2024-10-28 | 35.79 | $35.46 | 293804 |
| 2024-10-25 | 35.77 | $35.70 | 428800 |
| 2024-10-24 | 35.70 | $35.35 | 254700 |
| 2024-10-23 | 35.68 | $35.12 | 268200 |
| 2024-10-22 | 35.70 | $35.69 | 519100 |
| 2024-10-21 | 35.59 | $36.14 | 230000 |
| 2024-10-18 | 35.37 | $36.28 | 304651 |
| 2024-10-17 | 35.09 | $36.42 | 356078 |
| 2024-10-16 | 34.72 | $35.77 | 384433 |
| 2024-10-15 | 34.42 | $34.15 | 340800 |
| 2024-10-14 | 34.42 | $34.10 | 115300 |
| 2024-10-11 | 34.42 | $34.04 | 167236 |
| 2024-10-10 | 34.44 | $33.50 | 187540 |
| 2024-10-09 | 34.56 | $33.91 | 133000 |
| 2024-10-08 | 34.62 | $33.78 | 171900 |
| 2024-10-07 | 34.70 | $34.08 | 204735 |
| 2024-10-04 | 34.74 | $34.67 | 373644 |
| 2024-10-03 | 34.64 | $34.09 | 298400 |
| 2024-10-02 | 34.65 | $34.28 | 344929 |
| 2024-10-01 | 34.62 | $34.49 | 377655 |
| 2024-09-30 | 34.53 | $35.04 | 329411 |
| 2024-09-27 | 34.31 | $35.19 | 426000 |
| 2024-09-26 | 34.01 | $35.02 | 513019 |
| 2024-09-25 | 33.69 | $33.97 | 206808 |
| 2024-09-24 | 33.54 | $33.92 | 238331 |
| 2024-09-23 | 33.37 | $33.80 | 297222 |
| 2024-09-20 | 33.20 | $33.79 | 387743 |
| 2024-09-19 | 33.00 | $33.53 | 456900 |
| 2024-09-18 | 32.81 | $32.57 | 212000 |
| 2024-09-17 | 32.80 | $32.96 | 251676 |
| 2024-09-16 | 32.69 | $33.50 | 279400 |
| 2024-09-13 | 32.45 | $33.19 | 450406 |
| 2024-09-12 | 32.24 | $33.10 | 461424 |
| 2024-09-11 | 32.01 | $32.01 | 237300 |
| 2024-09-10 | 31.97 | $31.53 | 329212 |
| 2024-09-09 | 32.02 | $31.83 | 316500 |
| 2024-09-06 | 32.01 | $31.08 | 308100 |
| 2024-09-05 | 32.16 | $31.38 | 504100 |
| 2024-09-04 | 32.26 | $31.46 | 356816 |
| 2024-09-03 | 32.37 | $31.17 | 302800 |
| 2024-08-30 | 32.54 | $32.15 | 508100 |
| 2024-08-29 | 32.54 | $32.50 | 644807 |
| 2024-08-28 | 32.45 | $32.52 | 306800 |
| 2024-08-27 | 32.34 | $33.02 | 312700 |
| 2024-08-26 | 32.11 | $32.94 | 332787 |
| 2024-08-23 | 31.84 | $32.79 | 422700 |
| 2024-08-22 | 31.57 | $32.14 | 203068 |
| 2024-08-21 | 31.38 | $31.93 | 236500 |
| 2024-08-20 | 31.21 | $31.66 | 199914 |
| 2024-08-19 | 31.06 | $32.00 | 343700 |
| 2024-08-16 | 30.81 | $31.41 | 159832 |
| 2024-08-15 | 30.65 | $30.96 | 297004 |
| 2024-08-14 | 30.55 | $30.48 | 249408 |
| 2024-08-13 | 30.54 | $30.18 | 211106 |
| 2024-08-12 | 30.58 | $29.98 | 215700 |
| 2024-08-09 | 30.68 | $30.12 | 397734 |
| 2024-08-08 | 30.75 | $30.08 | 360642 |
| 2024-08-07 | 30.85 | $29.90 | 609000 |
| 2024-08-06 | 31.00 | $29.96 | 436400 |
| 2024-08-05 | 31.15 | $30.17 | 706012 |
| 2024-08-02 | 31.28 | $30.35 | 418500 |
| 2024-08-01 | 31.39 | $31.04 | 396640 |
| 2024-07-31 | 31.37 | $31.58 | 508800 |
| 2024-07-30 | 31.23 | $31.30 | 277036 |
| 2024-07-29 | 31.11 | $30.85 | 307101 |
| 2024-07-26 | 31.07 | $31.36 | 320681 |
| 2024-07-25 | 30.91 | $30.92 | 491475 |
| 2024-07-24 | 30.81 | $31.04 | 391100 |
| 2024-07-23 | 30.67 | $31.20 | 295847 |
| 2024-07-22 | 30.46 | $30.96 | 410400 |
| 2024-07-19 | 30.27 | $30.45 | 299294 |
| 2024-07-18 | 30.15 | $30.44 | 669306 |
| 2024-07-17 | 30.01 | $31.17 | 678822 |
| 2024-07-16 | 29.69 | $31.52 | 420017 |
| 2024-07-15 | 29.24 | $30.56 | 442210 |
| 2024-07-12 | 28.91 | $30.97 | 370601 |
| 2024-07-11 | 28.45 | $30.39 | 527454 |
| 2024-07-10 | 28.03 | $29.32 | 743448 |
| 2024-07-09 | 27.78 | $27.87 | 196400 |
| 2024-07-08 | 27.79 | $28.29 | 330022 |
| 2024-07-05 | 27.71 | $28.40 | 666400 |
| 2024-07-03 | 27.60 | $28.73 | 302300 |
| 2024-07-02 | 27.41 | $27.90 | 421659 |
| 2024-07-01 | 27.36 | $27.14 | 380504 |
| 2024-06-28 | 27.46 | $27.44 | 335720 |
| 2024-06-27 | 27.53 | $27.66 | 257400 |
| 2024-06-26 | 27.56 | $27.58 | 408543 |
| 2024-06-25 | 27.61 | $28.21 | 382662 |
| 2024-06-24 | 27.55 | $28.09 | 595444 |
| 2024-06-21 | 27.50 | $26.95 | 435680 |
| 2024-06-20 | 27.69 | $27.07 | 465442 |
| 2024-06-18 | 27.89 | $27.05 | 833006 |
| 2024-06-17 | 28.12 | $27.07 | 514000 |
| 2024-06-14 | 28.39 | $27.53 | 770843 |
| 2024-06-13 | 28.61 | $27.88 | 422149 |
| 2024-06-12 | 28.80 | $28.24 | 555300 |
| 2024-06-11 | 28.94 | $27.89 | 380638 |
| 2024-06-10 | 29.17 | $28.59 | 385400 |
| 2024-06-07 | 29.30 | $28.55 | 308300 |
| 2024-06-06 | 29.45 | $29.56 | 368824 |
| 2024-06-05 | 29.42 | $29.18 | 229800 |
| 2024-06-04 | 29.46 | $28.85 | 201232 |
| 2024-06-03 | 29.57 | $29.13 | 294100 |
| 2024-05-31 | 29.65 | $28.89 | 306941 |
| 2024-05-30 | 29.78 | $28.85 | 486500 |
| 2024-05-29 | 29.95 | $28.09 | 469224 |
| 2024-05-28 | 30.29 | $29.79 | 509236 |
| 2024-05-24 | 30.34 | $30.10 | 339920 |
| 2024-05-23 | 30.32 | $29.44 | 917521 |
| 2024-05-22 | 30.43 | $29.95 | 357900 |
| 2024-05-21 | 30.45 | $30.25 | 293400 |
| 2024-05-20 | 30.41 | $30.64 | 218702 |
| 2024-05-17 | 30.27 | $30.65 | 309342 |
| 2024-05-16 | 30.10 | $30.48 | 362432 |
| 2024-05-15 | 29.94 | $30.44 | 547033 |
| 2024-05-14 | 29.75 | $29.95 | 420001 |
| 2024-05-13 | 29.64 | $30.52 | 277205 |
| 2024-05-10 | 29.38 | $30.75 | 496700 |
| 2024-05-09 | 29.04 | $30.68 | 383200 |
| 2024-05-08 | 28.65 | $30.37 | 358600 |
| 2024-05-07 | 28.26 | $29.95 | 462600 |
| 2024-05-06 | 27.89 | $30.21 | 560029 |
| 2024-05-03 | 27.41 | $29.28 | 473000 |
| 2024-05-02 | 27.06 | $28.44 | 476407 |
| 2024-05-01 | 26.82 | $27.53 | 917255 |
| 2024-04-30 | 26.75 | $26.87 | 315921 |
| 2024-04-29 | 26.80 | $27.08 | 369981 |
| 2024-04-26 | 26.82 | $27.14 | 240627 |
| 2024-04-25 | 26.84 | $27.36 | 518829 |
| 2024-04-24 | 26.82 | $27.73 | 516300 |
| 2024-04-23 | 26.73 | $27.86 | 399400 |
| 2024-04-22 | 26.59 | $27.76 | 475000 |
| 2024-04-19 | 26.46 | $27.16 | 486941 |
| 2024-04-18 | 26.44 | $26.28 | 456442 |
| 2024-04-17 | 26.61 | $25.56 | 548798 |
| 2024-04-16 | 26.97 | $25.05 | 714700 |
| 2024-04-15 | 27.50 | $25.39 | 823308 |
| 2024-04-12 | 28.05 | $25.84 | 992900 |
| 2024-04-11 | 28.59 | $27.25 | 645900 |
| 2024-04-10 | 28.93 | $27.68 | 578523 |
| 2024-04-09 | 29.23 | $29.23 | 519300 |
| 2024-04-08 | 29.26 | $29.26 | 399700 |
| 2024-04-05 | 29.28 | $28.84 | 441000 |
| 2024-04-04 | 29.40 | $28.45 | 363833 |
| 2024-04-03 | 29.62 | $29.02 | 627510 |
| 2024-04-02 | 29.76 | $29.53 | 386100 |
| 2024-04-01 | 29.81 | $30.40 | 449264 |
| 2024-03-28 | 29.69 | $31.21 | 1.1M |
| 2024-03-27 | 29.38 | $29.98 | 296400 |
| 2024-03-26 | 29.28 | $29.63 | 276438 |
| 2024-03-25 | 29.24 | $29.27 | 482844 |
| 2024-03-22 | 29.26 | $29.41 | 324419 |
| 2024-03-21 | 29.27 | $29.78 | 390520 |
| 2024-03-20 | 29.20 | $29.56 | 359435 |
| 2024-03-19 | 29.16 | $29.13 | 384416 |
| 2024-03-18 | 29.22 | $29.13 | 526130 |
| 2024-03-15 | 29.28 | $29.44 | 483919 |
| 2024-03-14 | 29.30 | $28.87 | 287000 |
| 2024-03-13 | 29.43 | $29.65 | 277100 |
| 2024-03-12 | 29.43 | $29.78 | 367100 |
| 2024-03-11 | 29.40 | $30.08 | 393400 |
| 2024-03-08 | 29.31 | $30.36 | 333700 |
| 2024-03-07 | 29.14 | $30.13 | 646800 |
| 2024-03-06 | 29.00 | $28.80 | 511700 |
| 2024-03-05 | 29.12 | $28.63 | 500416 |
| 2024-03-04 | 29.30 | $28.67 | 460003 |
| 2024-03-01 | 29.51 | $29.02 | 592600 |
| 2024-02-29 | 29.67 | $28.48 | 703285 |
| 2024-02-28 | 29.98 | $27.64 | 1.2M |
| 2024-02-27 | 30.52 | $28.50 | 1.4M |
| 2024-02-26 | 30.97 | $29.16 | 1.4M |
| 2024-02-23 | 31.35 | $30.62 | 842600 |
| 2024-02-22 | 31.48 | $30.78 | 449230 |
| 2024-02-21 | 31.59 | $31.83 | 852707 |
| 2024-02-20 | 31.51 | $31.85 | 429100 |
| 2024-02-16 | 31.40 | $31.78 | 328611 |
| 2024-02-15 | 31.29 | $31.84 | 512100 |
| 2024-02-14 | 31.14 | $30.66 | 489885 |
| 2024-02-13 | 31.22 | $29.70 | 671900 |
| 2024-02-12 | 31.51 | $31.60 | 272400 |
| 2024-02-09 | 31.45 | $31.15 | 408516 |
| 2024-02-08 | 31.47 | $30.75 | 281500 |
| 2024-02-07 | 31.58 | $30.99 | 313800 |
| 2024-02-06 | 31.65 | $31.45 | 340800 |
| 2024-02-05 | 31.63 | $31.10 | 589400 |
| 2024-02-02 | 31.68 | $31.39 | 571521 |
| 2024-02-01 | 31.67 | $31.84 | 487943 |
| 2024-01-31 | 31.56 | $31.39 | 380400 |
| 2024-01-30 | 31.52 | $31.95 | 249500 |
| 2024-01-29 | 31.36 | $31.77 | 368500 |
| 2024-01-26 | 31.21 | $31.20 | 467514 |
| 2024-01-25 | 31.15 | $31.60 | 720100 |
| 2024-01-24 | 30.99 | $30.65 | 683900 |
| 2024-01-23 | 31.00 | $30.92 | 871906 |
| 2024-01-22 | 30.96 | $30.63 | 732800 |
| 2024-01-19 | 30.97 | $30.97 | 478900 |
| 2024-01-18 | 30.90 | $30.33 | 512303 |
| 2024-01-17 | 30.95 | $30.01 | 618000 |
| 2024-01-16 | 31.08 | $30.49 | 449087 |
| 2024-01-12 | 31.12 | $30.15 | 250100 |
| 2024-01-11 | 31.24 | $30.22 | 352300 |
| 2024-01-10 | 31.35 | $30.80 | 259200 |
| 2024-01-09 | 31.36 | $30.36 | 226002 |
| 2024-01-08 | 31.45 | $30.90 | 445900 |
| 2024-01-05 | 31.43 | $30.30 | 488138 |
| 2024-01-04 | 31.54 | $30.44 | 362400 |
| 2024-01-03 | 31.62 | $30.70 | 329700 |
| 2024-01-02 | 31.66 | $31.11 | 595000 |
| 2023-12-29 | 31.60 | $31.49 | 398767 |
| 2023-12-28 | 31.45 | $31.47 | 190359 |
| 2023-12-27 | 31.27 | $31.77 | 467119 |
| 2023-12-26 | 30.99 | $31.84 | 351200 |
| 2023-12-22 | 30.64 | $31.68 | 551800 |
| 2023-12-21 | 30.25 | $31.41 | 703636 |
| 2023-12-20 | 29.86 | $30.13 | 702700 |
| 2023-12-19 | 29.66 | $30.58 | 526707 |
| 2023-12-18 | 29.34 | $30.14 | 421508 |
| 2023-12-15 | 29.04 | $30.11 | 1.2M |
| 2023-12-14 | 28.70 | $30.79 | 1.3M |
| 2023-12-13 | 28.16 | $29.49 | 610087 |
| 2023-12-12 | 27.80 | $28.12 | 333028 |
| 2023-12-11 | 27.67 | $28.56 | 671719 |
| 2023-12-08 | 27.42 | $28.16 | 488123 |
| 2023-12-07 | 27.21 | $28.07 | 561583 |
| 2023-12-06 | 26.98 | $27.40 | 629900 |
| 2023-12-05 | 26.86 | $26.98 | 459604 |
| 2023-12-04 | 26.81 | $27.32 | 618000 |
| 2023-12-01 | 26.67 | $27.75 | 1.0M |
| 2023-11-30 | 26.42 | $26.20 | 816026 |
| 2023-11-29 | 26.45 | $25.87 | 555367 |
| 2023-11-28 | 26.56 | $26.49 | 626044 |
| 2023-11-27 | 26.56 | $26.34 | 499200 |
| 2023-11-24 | 26.58 | $27.19 | 161831 |
| 2023-11-22 | 26.43 | $26.92 | 407615 |
| 2023-11-21 | 26.31 | $26.58 | 394927 |
| 2023-11-20 | 26.24 | $27.04 | 495100 |
| 2023-11-17 | 26.07 | $27.36 | 266200 |
| 2023-11-16 | 25.80 | $27.51 | 474800 |
| 2023-11-15 | 25.45 | $27.63 | 518400 |
| 2023-11-14 | 25.03 | $26.68 | 382404 |
| 2023-11-13 | 24.74 | $25.34 | 470846 |
| 2023-11-10 | 24.69 | $25.53 | 514254 |
| 2023-11-09 | 24.60 | $25.88 | 1.2M |
| 2023-11-08 | 24.42 | $25.89 | 895600 |
| 2023-11-07 | 24.21 | $25.59 | 953900 |
| 2023-11-06 | 24.05 | $27.02 | 703000 |
| 2023-11-03 | 23.56 | $27.04 | 971730 |
| 2023-11-02 | 23.00 | $27.19 | 1.0M |
| 2023-11-01 | 22.33 | $25.09 | 1.9M |
| 2023-10-31 | 22.00 | $22.64 | 1.4M |
| 2023-10-30 | 22.15 | $22.20 | 1.4M |
| 2023-10-27 | 22.44 | $21.39 | 1.8M |
| 2023-10-26 | 22.95 | $22.50 | 980409 |
| 2023-10-25 | 23.33 | $22.42 | 1.5M |
| 2023-10-24 | 23.80 | $22.80 | 2.1M |
| 2023-10-23 | 24.28 | $23.00 | 2.3M |
| 2023-10-20 | 24.81 | $23.22 | 1.4M |
| 2023-10-19 | 25.38 | $23.67 | 1.4M |
| 2023-10-18 | 25.97 | $24.46 | 1.7M |
| 2023-10-17 | 26.49 | $25.69 | 1.1M |
| 2023-10-16 | 26.85 | $25.07 | 1.2M |
| 2023-10-13 | 27.40 | $25.98 | 2.3M |
| 2023-10-12 | 27.86 | $27.48 | 1.5M |
| 2023-10-11 | 28.09 | $29.25 | 683200 |
| 2023-10-10 | 27.98 | $28.85 | 740523 |
| 2023-10-09 | 27.95 | $27.93 | 409600 |
| 2023-10-06 | 28.12 | $28.03 | 589300 |
| 2023-10-05 | 28.30 | $28.00 | 900623 |
| 2023-10-04 | 28.53 | $27.52 | 1.3M |
| 2023-10-03 | 28.90 | $26.59 | 942628 |
| 2023-10-02 | 29.53 | $27.23 | 646910 |
| 2023-09-29 | 30.14 | $29.40 | 824036 |
| 2023-09-28 | 30.39 | $29.87 | 395117 |
| 2023-09-27 | 30.59 | $29.16 | 486400 |
| 2023-09-26 | 30.98 | $30.36 | 586600 |
| 2023-09-25 | 31.17 | $31.36 | 345300 |
| 2023-09-22 | 31.19 | $30.71 | 541900 |
| 2023-09-21 | 31.35 | $30.30 | 338539 |
| 2023-09-20 | 31.63 | $31.74 | 231325 |
| 2023-09-19 | 31.65 | $31.47 | 164839 |
| 2023-09-18 | 31.74 | $32.08 | 301226 |
| 2023-09-15 | 31.71 | $32.72 | 702513 |
| 2023-09-14 | 31.54 | $32.80 | 494000 |
| 2023-09-13 | 31.34 | $32.04 | 554906 |
| 2023-09-12 | 31.26 | $31.61 | 263246 |
| 2023-09-11 | 31.27 | $31.75 | 433635 |
| 2023-09-08 | 31.25 | $31.56 | 260347 |
| 2023-09-07 | 31.28 | $31.60 | 324925 |
| 2023-09-06 | 31.30 | $31.06 | 335777 |
| 2023-09-05 | 31.45 | $31.64 | 316400 |
| 2023-09-01 | 31.51 | $32.25 | 335300 |
| 2023-08-31 | 31.44 | $31.91 | 399300 |
| 2023-08-30 | 31.45 | $31.84 | 171205 |
| 2023-08-29 | 31.48 | $32.28 | 181238 |
| 2023-08-28 | 31.42 | $31.79 | 320941 |
| 2023-08-25 | 31.47 | $31.86 | 194000 |
| 2023-08-24 | 31.51 | $31.73 | 252200 |
| 2023-08-23 | 31.60 | $31.87 | 213706 |
| 2023-08-22 | 31.67 | $31.31 | 173000 |
| 2023-08-21 | 31.88 | $31.67 | 376600 |
| 2023-08-18 | 32.06 | $32.01 | 339102 |
| 2023-08-17 | 32.20 | $31.64 | 382955 |
| 2023-08-16 | 32.45 | $31.88 | 206818 |
| 2023-08-15 | 32.69 | $31.93 | 237508 |
| 2023-08-14 | 32.97 | $32.91 | 129500 |
| 2023-08-11 | 33.09 | $33.31 | 369600 |
| 2023-08-10 | 33.16 | $33.13 | 685201 |
| 2023-08-09 | 33.27 | $32.68 | 275300 |
| 2023-08-08 | 33.51 | $32.67 | 371234 |
| 2023-08-07 | 33.79 | $32.51 | 536200 |
| 2023-08-04 | 34.15 | $32.75 | 780944 |
| 2023-08-03 | 34.52 | $31.86 | 1.7M |
| 2023-08-02 | 35.15 | $33.46 | 495732 |
| 2023-08-01 | 35.54 | $34.93 | 249891 |
| 2023-07-31 | 35.68 | $35.69 | 199900 |
| 2023-07-28 | 35.69 | $35.28 | 144137 |
| 2023-07-27 | 35.78 | $35.44 | 179900 |
| 2023-07-26 | 35.86 | $36.02 | 118727 |
| 2023-07-25 | 35.83 | $36.02 | 199417 |
| 2023-07-24 | 35.79 | $35.99 | 160340 |
| 2023-07-21 | 35.75 | $35.69 | 139700 |
| 2023-07-20 | 35.77 | $35.70 | 135900 |
| 2023-07-19 | 35.80 | $35.93 | 162139 |
| 2023-07-18 | 35.77 | $35.83 | 161300 |
| 2023-07-17 | 35.77 | $35.78 | 188033 |
| 2023-07-14 | 35.78 | $36.19 | 229000 |
| 2023-07-13 | 35.70 | $36.29 | 257100 |
| 2023-07-12 | 35.58 | $35.85 | 193032 |
| 2023-07-11 | 35.55 | $34.80 | 308526 |
| 2023-07-10 | 35.73 | $35.03 | 296884 |
| 2023-07-07 | 35.89 | $35.65 | 182425 |
| 2023-07-06 | 35.94 | $35.40 | 278526 |
| 2023-07-05 | 36.06 | $36.56 | 357128 |
| 2023-07-03 | 35.96 | $36.72 | 129900 |
| 2023-06-30 | 35.80 | $36.50 | 489400 |
| 2023-06-29 | 35.66 | $35.52 | 607702 |
| 2023-06-28 | 35.71 | $35.34 | 747413 |
| 2023-06-27 | 35.81 | $35.42 | 461142 |
| 2023-06-26 | 35.90 | $35.27 | 204146 |
| 2023-06-23 | 36.04 | $35.06 | 306000 |
| 2023-06-22 | 36.25 | $35.75 | 295200 |
| 2023-06-21 | 36.35 | $35.73 | 221747 |
| 2023-06-20 | 36.46 | $35.24 | 201300 |
| 2023-06-16 | 36.70 | $35.41 | 499308 |
| 2023-06-15 | 36.94 | $36.62 | 312543 |
| 2023-06-14 | 36.95 | $36.76 | 193000 |
| 2023-06-13 | 36.94 | $37.02 | 205000 |
| 2023-06-12 | 36.87 | $36.90 | 304600 |
| 2023-06-09 | 36.81 | $36.93 | 213348 |
| 2023-06-08 | 36.73 | $36.84 | 160925 |
| 2023-06-07 | 36.66 | $36.71 | 190314 |
| 2023-06-06 | 36.60 | $36.56 | 326415 |
| 2023-06-05 | 36.56 | $36.54 | 213256 |
| 2023-06-02 | 36.51 | $36.78 | 277100 |
| 2023-06-01 | 36.40 | $36.14 | 318520 |
| 2023-05-31 | 36.41 | $35.89 | 261900 |
| 2023-05-30 | 36.47 | $35.74 | 476740 |
| 2023-05-26 | 36.57 | $36.28 | 239500 |
| 2023-05-25 | 36.56 | $35.52 | 212436 |
| 2023-05-24 | 36.71 | $36.00 | 178020 |
| 2023-05-23 | 36.78 | $36.63 | 148000 |
| 2023-05-22 | 36.73 | $36.99 | 77100 |
| 2023-05-19 | 36.58 | $37.07 | 261731 |
| 2023-05-18 | 36.39 | $36.91 | 207723 |
| 2023-05-17 | 36.21 | $36.63 | 283000 |
| 2023-05-16 | 36.04 | $36.50 | 416800 |
| 2023-05-15 | 35.87 | $36.81 | 471927 |
| 2023-05-12 | 35.61 | $35.85 | 217100 |
| 2023-05-11 | 35.51 | $35.18 | 191929 |
| 2023-05-10 | 35.52 | $35.32 | 444521 |
| 2023-05-09 | 35.51 | $35.71 | 179401 |
| 2023-05-08 | 35.41 | $35.56 | 348101 |
| 2023-05-05 | 35.32 | $35.54 | 710206 |
| 2023-05-04 | 35.23 | $35.27 | 397400 |
| 2023-05-03 | 35.16 | $35.36 | 591700 |
| 2023-05-02 | 35.07 | $34.21 | 279212 |
| 2023-05-01 | 35.20 | $34.93 | 234505 |
| 2023-04-28 | 35.20 | $34.83 | 251836 |
| 2023-04-27 | 35.22 | $34.85 | 148129 |
| 2023-04-26 | 35.23 | $34.52 | 455401 |
| 2023-04-25 | 35.31 | $34.52 | 505408 |
| 2023-04-24 | 35.40 | $35.33 | 622834 |
| 2023-04-21 | 35.33 | $35.19 | 274429 |
| 2023-04-20 | 35.27 | $35.37 | 369000 |
| 2023-04-19 | 35.16 | $35.38 | 225300 |
| 2023-04-18 | 35.03 | $35.74 | 398405 |
| 2023-04-17 | 34.79 | $35.66 | 916101 |
| 2023-04-14 | 34.53 | $35.89 | 553400 |
| 2023-04-13 | 34.18 | $35.99 | 623016 |
| 2023-04-12 | 33.75 | $34.65 | 1.0M |
| 2023-04-11 | 33.52 | $34.70 | 259600 |
| 2023-04-10 | 33.25 | $33.97 | 241400 |
| 2023-04-06 | 33.09 | $33.90 | 225985 |
| 2023-04-05 | 32.92 | $33.58 | 202022 |
| 2023-04-04 | 32.79 | $33.48 | 380700 |
| 2023-04-03 | 32.66 | $33.96 | 268600 |
| 2023-03-31 | 32.40 | $33.77 | 335348 |
| 2023-03-30 | 32.15 | $33.16 | 303900 |
| 2023-03-29 | 31.99 | $32.87 | 340949 |
| 2023-03-28 | 31.87 | $32.24 | 246919 |
| 2023-03-27 | 31.87 | $32.14 | 296649 |
| 2023-03-24 | 31.88 | $31.79 | 338600 |
| 2023-03-23 | 31.98 | $31.46 | 349553 |
| 2023-03-22 | 32.17 | $31.95 | 263134 |
| 2023-03-21 | 32.29 | $32.10 | 306000 |
| 2023-03-20 | 32.40 | $32.63 | 299800 |
| 2023-03-17 | 32.42 | $32.46 | 715900 |
| 2023-03-16 | 32.49 | $32.61 | 477864 |
| 2023-03-15 | 32.53 | $31.74 | 348329 |
| 2023-03-14 | 32.77 | $32.50 | 269234 |
| 2023-03-13 | 32.89 | $32.06 | 490708 |
| 2023-03-10 | 33.13 | $32.08 | 335614 |
| 2023-03-09 | 33.40 | $32.72 | 223738 |
| 2023-03-08 | 33.59 | $33.44 | 266200 |
| 2023-03-07 | 33.65 | $33.02 | 335717 |
| 2023-03-06 | 33.81 | $34.23 | 227652 |
| 2023-03-03 | 33.75 | $33.64 | 309525 |
| 2023-03-02 | 33.80 | $33.35 | 493334 |
| 2023-03-01 | 33.92 | $33.22 | 663139 |
| 2023-02-28 | 34.09 | $33.01 | 413213 |
| 2023-02-27 | 34.34 | $33.55 | 566424 |
| 2023-02-24 | 34.50 | $34.16 | 439114 |
| 2023-02-23 | 34.57 | $34.38 | 324800 |
| 2023-02-22 | 34.60 | $34.31 | 291313 |
| 2023-02-21 | 34.65 | $34.34 | 206737 |
| 2023-02-17 | 34.70 | $34.87 | 179500 |
| 2023-02-16 | 34.64 | $34.40 | 212500 |
| 2023-02-15 | 34.68 | $34.78 | 208700 |
| 2023-02-14 | 34.64 | $34.97 | 376100 |
| 2023-02-13 | 34.55 | $34.30 | 432500 |
| 2023-02-10 | 34.58 | $34.18 | 337248 |
| 2023-02-09 | 34.65 | $33.94 | 384710 |
| 2023-02-08 | 34.78 | $33.57 | 252500 |
| 2023-02-07 | 35.00 | $34.28 | 458548 |
| 2023-02-06 | 35.11 | $34.59 | 340700 |
| 2023-02-03 | 35.17 | $34.91 | 410900 |
| 2023-02-02 | 35.17 | $34.74 | 533100 |
| 2023-02-01 | 35.19 | $34.45 | 477105 |
| 2023-01-31 | 35.29 | $35.34 | 444045 |
| 2023-01-30 | 35.20 | $34.92 | 204100 |
| 2023-01-27 | 35.19 | $35.14 | 274406 |
| 2023-01-26 | 35.13 | $35.94 | 457604 |
| 2023-01-25 | 34.88 | $35.82 | 342724 |
| 2023-01-24 | 34.61 | $35.87 | 277937 |
| 2023-01-23 | 34.29 | $36.03 | 537815 |
| 2023-01-20 | 33.88 | $35.34 | 563100 |
| 2023-01-19 | 33.55 | $34.25 | 348582 |
| 2023-01-18 | 33.40 | $34.74 | 418700 |
| 2023-01-17 | 33.12 | $34.87 | 259543 |
| 2023-01-13 | 32.76 | $34.53 | 188800 |
| 2023-01-12 | 32.42 | $34.22 | 634800 |
| 2023-01-11 | 32.10 | $34.07 | 288415 |
| 2023-01-10 | 31.76 | $33.39 | 298800 |
| 2023-01-09 | 31.51 | $33.62 | 366340 |
| 2023-01-06 | 31.18 | $32.95 | 460221 |
| 2023-01-05 | 30.95 | $32.11 | 610107 |
| 2023-01-04 | 30.86 | $32.27 | 504216 |
| 2023-01-03 | 30.74 | $31.32 | 655100 |
| 2022-12-30 | 30.80 | $30.99 | 640071 |
| 2022-12-29 | 30.95 | $31.29 | 747930 |
| 2022-12-28 | 31.07 | $30.23 | 1.6M |
| 2022-12-27 | 31.45 | $30.83 | 623400 |
| 2022-12-23 | 31.77 | $31.33 | 640146 |
| 2022-12-22 | 32.04 | $30.96 | 641400 |
| 2022-12-21 | 32.44 | $31.79 | 989200 |
| 2022-12-20 | 32.75 | $30.90 | 766457 |
| 2022-12-19 | 33.29 | $31.07 | 1.0M |
| 2022-12-16 | 33.90 | $32.01 | 1.2M |
| 2022-12-15 | 34.41 | $33.02 | 722130 |
| 2022-12-14 | 34.80 | $33.95 | 654900 |
| 2022-12-13 | 35.05 | $34.94 | 768061 |
| 2022-12-12 | 35.14 | $34.69 | 675711 |
| 2022-12-09 | 35.30 | $34.68 | 363939 |
| 2022-12-08 | 35.49 | $35.03 | 961632 |
| 2022-12-07 | 35.64 | $33.77 | 1.4M |
| 2022-12-06 | 36.08 | $33.88 | 769900 |
| 2022-12-05 | 36.58 | $34.93 | 577400 |
| 2022-12-02 | 36.93 | $35.35 | 456600 |
| 2022-12-01 | 37.24 | $36.03 | 616000 |
| 2022-11-30 | 37.47 | $37.51 | 485300 |
| 2022-11-29 | 37.41 | $36.93 | 359923 |
| 2022-11-28 | 37.47 | $37.25 | 375306 |
| 2022-11-25 | 37.47 | $37.76 | 174843 |
| 2022-11-23 | 37.35 | $37.85 | 465015 |
| 2022-11-22 | 37.20 | $37.70 | 333806 |
| 2022-11-21 | 37.05 | $37.41 | 304445 |
| 2022-11-18 | 36.93 | $37.15 | 224200 |
| 2022-11-17 | 36.85 | $36.80 | 313900 |
| 2022-11-16 | 36.83 | $37.40 | 352709 |
| 2022-11-15 | 36.67 | $37.85 | 286648 |
| 2022-11-14 | 36.40 | $37.54 | 290400 |
| 2022-11-11 | 36.15 | $37.95 | 328400 |
| 2022-11-10 | 35.77 | $37.54 | 320900 |
| 2022-11-09 | 35.41 | $35.80 | 130300 |
| 2022-11-08 | 35.37 | $36.26 | 223600 |
| 2022-11-07 | 35.23 | $35.97 | 207400 |
| 2022-11-04 | 35.13 | $36.19 | 234600 |
| 2022-11-03 | 34.96 | $35.01 | 288200 |
| 2022-11-02 | 35.03 | $36.04 | 313400 |
| 2022-11-01 | 34.89 | $36.51 | 299300 |
| 2022-10-31 | 34.63 | $36.38 | 405100 |
| 2022-10-28 | 34.36 | $36.51 | 464319 |
| 2022-10-27 | 34.04 | $36.16 | 482004 |
| 2022-10-26 | 33.73 | $36.18 | 228011 |
| 2022-10-25 | 33.39 | $35.62 | 290500 |
| 2022-10-24 | 33.12 | $33.85 | 256858 |
| 2022-10-21 | 33.18 | $33.54 | 361734 |
| 2022-10-20 | 33.34 | $33.79 | 254905 |
| 2022-10-19 | 33.48 | $34.38 | 338700 |
| 2022-10-18 | 33.52 | $35.10 | 302046 |
| 2022-10-17 | 33.44 | $34.12 | 336546 |
| 2022-10-14 | 33.56 | $32.79 | 343817 |
| 2022-10-13 | 34.00 | $33.52 | 677200 |
| 2022-10-12 | 34.37 | $32.85 | 607300 |
| 2022-10-11 | 34.94 | $33.16 | 502700 |
| 2022-10-10 | 35.56 | $33.94 | 195400 |
| 2022-10-07 | 36.13 | $34.43 | 528742 |
| 2022-10-06 | 36.69 | $35.47 | 494900 |
| 2022-10-05 | 37.13 | $36.72 | 409701 |
| 2022-10-04 | 37.39 | $37.21 | 362300 |
| 2022-10-03 | 37.60 | $36.70 | 669900 |
| 2022-09-30 | 37.95 | $35.90 | 981200 |
| 2022-09-29 | 38.54 | $35.70 | 809900 |
| 2022-09-28 | 39.27 | $36.61 | 1.3M |
| 2022-09-27 | 39.94 | $37.13 | 1.3M |
| 2022-09-26 | 40.60 | $38.20 | 1.1M |
| 2022-09-23 | 41.15 | $39.61 | 755700 |
| 2022-09-22 | 41.49 | $40.88 | 374427 |
| 2022-09-21 | 41.61 | $41.02 | 619431 |
| 2022-09-20 | 41.73 | $41.03 | 379000 |
| 2022-09-19 | 41.86 | $41.05 | 503400 |
| 2022-09-16 | 42.00 | $40.55 | 579721 |
| 2022-09-15 | 42.28 | $41.19 | 415826 |
| 2022-09-14 | 42.46 | $42.30 | 256535 |
| 2022-09-13 | 42.43 | $42.17 | 256038 |
| 2022-09-12 | 42.43 | $42.68 | 359500 |
| 2022-09-09 | 42.31 | $42.25 | 137200 |
| 2022-09-08 | 42.26 | $41.73 | 143536 |
| 2022-09-07 | 42.31 | $41.53 | 341024 |
| 2022-09-06 | 42.40 | $41.37 | 443601 |
| 2022-09-02 | 42.54 | $41.18 | 201100 |
| 2022-09-01 | 42.74 | $41.34 | 320800 |
| 2022-08-31 | 42.93 | $41.99 | 219249 |
| 2022-08-30 | 43.01 | $42.27 | 271400 |
| 2022-08-29 | 43.03 | $43.05 | 303254 |
| 2022-08-26 | 42.89 | $43.01 | 280779 |
| 2022-08-25 | 42.73 | $43.27 | 241938 |
| 2022-08-24 | 42.47 | $43.16 | 267411 |
| 2022-08-23 | 42.20 | $42.96 | 315546 |
| 2022-08-22 | 41.92 | $42.32 | 374300 |
| 2022-08-19 | 41.72 | $42.45 | 252800 |
| 2022-08-18 | 41.45 | $41.88 | 255222 |
| 2022-08-17 | 41.26 | $41.32 | 161694 |
| 2022-08-16 | 41.15 | $41.40 | 141500 |
| 2022-08-15 | 41.01 | $41.23 | 200043 |
| 2022-08-12 | 40.87 | $41.50 | 214018 |
| 2022-08-11 | 40.64 | $41.54 | 338240 |
| 2022-08-10 | 40.37 | $41.01 | 130031 |
| 2022-08-09 | 40.16 | $40.37 | 157818 |
| 2022-08-08 | 40.05 | $40.76 | 321138 |
| 2022-08-05 | 39.83 | $41.02 | 158300 |
| 2022-08-04 | 39.53 | $40.49 | 252219 |
| 2022-08-03 | 39.28 | $39.80 | 248735 |
| 2022-08-02 | 39.14 | $39.75 | 345918 |
| 2022-08-01 | 38.98 | $39.87 | 214600 |
| 2022-07-29 | 38.77 | $39.83 | 170205 |
| 2022-07-28 | 38.54 | $39.56 | 394147 |
| 2022-07-27 | 38.33 | $39.09 | 152300 |
| 2022-07-26 | 38.18 | $38.61 | 143418 |
| 2022-07-25 | 38.11 | $39.11 | 180145 |
| 2022-07-22 | 37.92 | $38.94 | 222030 |
| 2022-07-21 | 37.74 | $39.06 | 436421 |
| 2022-07-20 | 37.52 | $38.10 | 192100 |
| 2022-07-19 | 37.46 | $37.47 | 302200 |
| 2022-07-18 | 37.52 | $37.45 | 460421 |
| 2022-07-15 | 37.61 | $37.74 | 191000 |
| 2022-07-14 | 37.65 | $37.90 | 298700 |
| 2022-07-13 | 37.66 | $38.19 | 103700 |
| 2022-07-12 | 37.63 | $38.28 | 176125 |
| 2022-07-11 | 37.57 | $38.36 | 196634 |
| 2022-07-08 | 37.49 | $38.22 | 143800 |
| 2022-07-07 | 37.43 | $38.29 | 229160 |
| 2022-07-06 | 37.35 | $37.52 | 313523 |
| 2022-07-05 | 37.42 | $37.79 | 438038 |
| 2022-07-01 | 37.46 | $38.93 | 246602 |
| 2022-06-30 | 37.27 | $38.22 | 679542 |
| 2022-06-29 | 37.20 | $37.04 | 252605 |
| 2022-06-28 | 37.38 | $37.19 | 199854 |
| 2022-06-27 | 37.57 | $37.66 | 440500 |
| 2022-06-24 | 37.69 | $37.09 | 322300 |
| 2022-06-23 | 37.96 | $36.83 | 271300 |
| 2022-06-22 | 38.33 | $36.45 | 425136 |
| 2022-06-21 | 38.85 | $36.62 | 486908 |
| 2022-06-17 | 39.42 | $37.66 | 457200 |
| 2022-06-16 | 39.87 | $38.20 | 647465 |
| 2022-06-15 | 40.28 | $39.73 | 277100 |
| 2022-06-14 | 40.44 | $39.40 | 380732 |
| 2022-06-13 | 40.69 | $39.60 | 415952 |
| 2022-06-10 | 40.94 | $40.20 | 169738 |
| 2022-06-09 | 41.11 | $41.10 | 155850 |
| 2022-06-08 | 41.11 | $41.67 | 343421 |
| 2022-06-07 | 41.00 | $42.22 | 416908 |
| 2022-06-06 | 40.75 | $42.07 | 291450 |
| 2022-06-03 | 40.49 | $41.75 | 261968 |
| 2022-06-02 | 40.26 | $41.61 | 245177 |
| 2022-06-01 | 40.03 | $40.15 | 310650 |
| 2022-05-31 | 40.07 | $39.77 | 457069 |
| 2022-05-27 | 40.20 | $40.19 | 395550 |
| 2022-05-26 | 40.26 | $40.36 | 387300 |
| 2022-05-25 | 40.30 | $40.68 | 242700 |
| 2022-05-24 | 40.29 | $41.20 | 286552 |
| 2022-05-23 | 40.16 | $41.38 | 206284 |
| 2022-05-20 | 39.99 | $40.80 | 225332 |
| 2022-05-19 | 39.91 | $40.42 | 621601 |
| 2022-05-18 | 39.90 | $40.57 | 291300 |
| 2022-05-17 | 39.86 | $40.64 | 173915 |
| 2022-05-16 | 39.82 | $40.29 | 272876 |
| 2022-05-13 | 39.84 | $39.72 | 311758 |
| 2022-05-12 | 39.99 | $39.03 | 341700 |
| 2022-05-11 | 40.32 | $39.21 | 280500 |
| 2022-05-10 | 40.67 | $39.11 | 362464 |
| 2022-05-09 | 41.10 | $39.37 | 508505 |
| 2022-05-06 | 41.55 | $40.81 | 373201 |
| 2022-05-05 | 41.77 | $40.76 | 329555 |
| 2022-05-04 | 42.05 | $41.38 | 292050 |
| 2022-05-03 | 42.23 | $40.53 | 597600 |
| 2022-05-02 | 42.63 | $40.22 | 641978 |
| 2022-04-29 | 43.16 | $41.62 | 296700 |
| 2022-04-28 | 43.48 | $42.41 | 392400 |
| 2022-04-27 | 43.68 | $41.86 | 345638 |
| 2022-04-26 | 44.03 | $41.31 | 517800 |
| 2022-04-25 | 44.55 | $42.97 | 515550 |
| 2022-04-22 | 44.80 | $42.82 | 608077 |
| 2022-04-21 | 45.11 | $44.61 | 277950 |
| 2022-04-20 | 45.10 | $45.33 | 315512 |
| 2022-04-19 | 44.92 | $44.12 | 282300 |
| 2022-04-18 | 44.96 | $44.20 | 263100 |
| 2022-04-14 | 44.98 | $44.49 | 207300 |
| 2022-04-13 | 44.94 | $44.83 | 278400 |
| 2022-04-12 | 44.82 | $44.15 | 191768 |
| 2022-04-11 | 44.80 | $44.37 | 265500 |
| 2022-04-08 | 44.74 | $44.74 | 158449 |
| 2022-04-07 | 44.57 | $44.55 | 309778 |
| 2022-04-06 | 44.42 | $44.51 | 394800 |
| 2022-04-05 | 44.23 | $45.28 | 366750 |
| 2022-04-04 | 43.85 | $45.03 | 422123 |
| 2022-04-01 | 43.45 | $44.84 | 540950 |
| 2022-03-31 | 43.02 | $44.15 | 442950 |
| 2022-03-30 | 42.66 | $43.52 | 512850 |
| 2022-03-29 | 42.37 | $42.97 | 458100 |
| 2022-03-28 | 42.14 | $42.68 | 350576 |
| 2022-03-25 | 41.93 | $42.71 | 330600 |
| 2022-03-24 | 41.68 | $41.99 | 412082 |
| 2022-03-23 | 41.54 | $41.91 | 434762 |
| 2022-03-22 | 41.38 | $42.40 | 495353 |
| 2022-03-21 | 41.10 | $42.95 | 751640 |
| 2022-03-18 | 40.65 | $41.81 | 742352 |
| 2022-03-17 | 40.36 | $41.30 | 598414 |
| 2022-03-16 | 40.14 | $40.45 | 507335 |
| 2022-03-15 | 40.05 | $40.01 | 320100 |
| 2022-03-14 | 40.05 | $40.26 | 287700 |
| 2022-03-11 | 39.99 | $40.49 | 395861 |
| 2022-03-10 | 39.88 | $40.28 | 263400 |
| 2022-03-09 | 39.79 | $40.28 | 294343 |
| 2022-03-08 | 39.68 | $39.75 | 445097 |
| 2022-03-07 | 39.67 | $39.67 | 378218 |
| 2022-03-04 | 39.68 | $39.79 | 358950 |
| 2022-03-03 | 39.66 | $39.13 | 563624 |
| 2022-03-02 | 39.78 | $40.19 | 313520 |
| 2022-03-01 | 39.69 | $39.68 | 415771 |
| 2022-02-28 | 39.70 | $39.54 | 332102 |
| 2022-02-25 | 39.74 | $39.30 | 354481 |
| 2022-02-24 | 39.83 | $39.19 | 644305 |
| 2022-02-23 | 39.96 | $39.27 | 417032 |
| 2022-02-22 | 40.10 | $39.56 | 376650 |
| 2022-02-18 | 40.20 | $39.84 | 270150 |
| 2022-02-17 | 40.25 | $39.81 | 281850 |
| 2022-02-16 | 40.32 | $39.84 | 262408 |
| 2022-02-15 | 40.39 | $40.13 | 201150 |
| 2022-02-14 | 40.41 | $40.55 | 316050 |
| 2022-02-11 | 40.34 | $40.90 | 391831 |
| 2022-02-10 | 40.18 | $40.71 | 454650 |
| 2022-02-09 | 40.04 | $40.65 | 481351 |
| 2022-02-08 | 39.88 | $39.81 | 296550 |
| 2022-02-07 | 39.88 | $39.97 | 425100 |
| 2022-02-04 | 39.84 | $40.11 | 287550 |
| 2022-02-03 | 39.77 | $40.15 | 252600 |
| 2022-02-02 | 39.67 | $39.92 | 282300 |
| 2022-02-01 | 39.61 | $39.41 | 388520 |
| 2022-01-31 | 39.64 | $39.36 | 603750 |
| 2022-01-28 | 39.69 | $38.83 | 473728 |
| 2022-01-27 | 39.85 | $38.96 | 524008 |
| 2022-01-26 | 40.02 | $39.55 | 276856 |
| 2022-01-25 | 40.08 | $39.70 | 350552 |
| 2022-01-24 | 40.12 | $39.87 | 855450 |
| 2022-01-21 | 40.14 | $40.29 | 493384 |
| 2022-01-20 | 40.06 | $40.26 | 290400 |
| 2022-01-19 | 39.97 | $40.25 | 324205 |
| 2022-01-18 | 39.87 | $39.58 | 252900 |
| 2022-01-14 | 39.89 | $39.71 | 240450 |
| 2022-01-13 | 39.89 | $39.54 | 512152 |
| 2022-01-12 | 39.92 | $39.74 | 379950 |
| 2022-01-11 | 39.91 | $39.96 | 553685 |
| 2022-01-10 | 39.85 | $39.61 | 371735 |
| 2022-01-07 | 39.85 | $39.26 | 730979 |
| 2022-01-06 | 39.93 | $39.10 | 2.1M |
| 2022-01-05 | 40.04 | $39.71 | 555300 |
| 2022-01-04 | 40.04 | $40.61 | 607703 |
| 2022-01-03 | 39.85 | $40.73 | 837802 |
| 2021-12-31 | 39.60 | $40.54 | 625661 |
| 2021-12-30 | 39.35 | $40.12 | 421950 |
| 2021-12-29 | 39.14 | $40.09 | 500413 |
| 2021-12-28 | 38.91 | $39.97 | 348215 |
| 2021-12-27 | 38.66 | $39.59 | 228000 |
| 2021-12-23 | 38.45 | $39.17 | 289324 |
| 2021-12-22 | 38.30 | $38.97 | 438900 |
| 2021-12-21 | 38.16 | $38.49 | 281100 |
| 2021-12-20 | 38.10 | $38.03 | 265200 |
| 2021-12-17 | 38.13 | $38.34 | 403415 |
| 2021-12-16 | 38.10 | $38.36 | 376500 |
| 2021-12-15 | 38.06 | $38.40 | 598247 |
| 2021-12-14 | 38.01 | $37.94 | 480461 |
| 2021-12-13 | 38.05 | $37.86 | 381900 |
| 2021-12-10 | 38.11 | $38.29 | 252000 |
| 2021-12-09 | 38.10 | $38.34 | 316650 |
| 2021-12-08 | 38.07 | $38.66 | 298050 |
| 2021-12-07 | 37.97 | $38.87 | 397950 |
| 2021-12-06 | 37.81 | $37.85 | 354750 |
| 2021-12-03 | 37.85 | $37.58 | 625105 |
| 2021-12-02 | 37.95 | $37.44 | 369150 |
| 2021-12-01 | 38.09 | $37.40 | 683590 |
| 2021-11-30 | 38.27 | $37.88 | 523950 |
| 2021-11-29 | 38.38 | $38.08 | 661050 |
| 2021-11-26 | 38.47 | $37.57 | 360208 |
| 2021-11-24 | 38.67 | $38.14 | 493350 |
| 2021-11-23 | 38.79 | $37.97 | 411166 |
| 2021-11-22 | 38.97 | $37.72 | 877200 |
| 2021-11-19 | 39.22 | $38.36 | 519750 |
| 2021-11-18 | 39.39 | $38.52 | 450487 |
| 2021-11-17 | 39.54 | $38.42 | 345750 |
| 2021-11-16 | 39.73 | $38.78 | 377143 |
| 2021-11-15 | 39.88 | $39.11 | 610244 |
| 2021-11-12 | 39.98 | $39.19 | 598856 |
| 2021-11-11 | 40.08 | $39.24 | 2.6M |
| 2021-11-10 | 40.17 | $40.51 | 177962 |
| 2021-11-09 | 40.01 | $40.41 | 268950 |
| 2021-11-08 | 39.84 | $40.72 | 651450 |
| 2021-11-05 | 39.58 | $39.77 | 269017 |
| 2021-11-04 | 39.47 | $39.61 | 340050 |
| 2021-11-03 | 39.37 | $39.54 | 465600 |
| 2021-11-02 | 39.26 | $39.09 | 367292 |
| 2021-11-01 | 39.23 | $39.11 | 374100 |
| 2021-10-29 | 39.19 | $39.22 | 488149 |
| 2021-10-28 | 39.12 | $39.97 | 377747 |
| 2021-10-27 | 38.87 | $39.90 | 281255 |
| 2021-10-26 | 38.59 | $39.34 | 392700 |
| 2021-10-25 | 38.39 | $38.74 | 328415 |
| 2021-10-22 | 38.27 | $38.54 | 566311 |
| 2021-10-21 | 38.18 | $38.49 | 299850 |
| 2021-10-20 | 38.08 | $38.80 | 354857 |
| 2021-10-19 | 37.90 | $38.23 | 337800 |
| 2021-10-18 | 37.81 | $38.22 | 447900 |
| 2021-10-15 | 37.71 | $38.31 | 341923 |
| 2021-10-14 | 37.57 | $38.04 | 565226 |
| 2021-10-13 | 37.47 | $37.52 | 446100 |
| 2021-10-12 | 37.45 | $37.36 | 433211 |
| 2021-10-11 | 37.47 | $37.25 | 236100 |
| 2021-10-08 | 37.52 | $37.51 | 343733 |
| 2021-10-07 | 37.51 | $37.71 | 328813 |
| 2021-10-06 | 37.47 | $37.48 | 508800 |
| 2021-10-05 | 37.46 | $37.59 | 359308 |
| 2021-10-04 | 37.43 | $37.73 | 331096 |
| 2021-10-01 | 37.37 | $37.81 | 708967 |
| 2021-09-30 | 37.28 | $37.41 | 568510 |
| 2021-09-29 | 37.26 | $37.15 | 352800 |
| 2021-09-28 | 37.29 | $37.07 | 511950 |
| 2021-09-27 | 37.35 | $37.49 | 503100 |
| 2021-09-24 | 37.33 | $37.25 | 422108 |
| 2021-09-23 | 37.35 | $37.30 | 410149 |
| 2021-09-22 | 37.36 | $37.25 | 777466 |
| 2021-09-21 | 37.39 | $36.32 | 454406 |
| 2021-09-20 | 37.62 | $36.21 | 482700 |
| 2021-09-17 | 37.91 | $36.82 | 442403 |
| 2021-09-16 | 38.12 | $37.23 | 299749 |
| 2021-09-15 | 38.27 | $37.81 | 325050 |
| 2021-09-14 | 38.32 | $38.03 | 288305 |
| 2021-09-13 | 38.34 | $38.28 | 293713 |
| 2021-09-10 | 38.29 | $38.65 | 373952 |
| 2021-09-09 | 38.17 | $38.54 | 290590 |
| 2021-09-08 | 38.04 | $38.28 | 236701 |
| 2021-09-07 | 37.94 | $38.06 | 269014 |
| 2021-09-03 | 37.87 | $38.24 | 181663 |
| 2021-09-02 | 37.75 | $37.99 | 167870 |
| 2021-09-01 | 37.66 | $37.65 | 216206 |
| 2021-08-31 | 37.63 | $37.65 | 265350 |
| 2021-08-30 | 37.58 | $37.46 | 184650 |
| 2021-08-27 | 37.58 | $37.70 | 373800 |
| 2021-08-26 | 37.51 | $37.37 | 319050 |
| 2021-08-25 | 37.51 | $37.75 | 226500 |
| 2021-08-24 | 37.42 | $37.58 | 172350 |
| 2021-08-23 | 37.35 | $37.30 | 262950 |
| 2021-08-20 | 37.33 | $37.10 | 228900 |
| 2021-08-19 | 37.34 | $37.23 | 204450 |
| 2021-08-18 | 37.33 | $37.75 | 199418 |
| 2021-08-17 | 37.21 | $37.73 | 249169 |
| 2021-08-16 | 37.06 | $37.98 | 200632 |
| 2021-08-13 | 36.85 | $37.71 | 235418 |
| 2021-08-12 | 36.65 | $37.24 | 142955 |
| 2021-08-11 | 36.52 | $37.16 | 503617 |
| 2021-08-10 | 36.38 | $36.61 | 264008 |
| 2021-08-09 | 36.34 | $36.63 | 177000 |
| 2021-08-06 | 36.29 | $36.92 | 332550 |
| 2021-08-05 | 36.17 | $36.63 | 354821 |
| 2021-08-04 | 36.09 | $36.14 | 223543 |
| 2021-08-03 | 36.10 | $36.04 | 199950 |
| 2021-08-02 | 36.14 | $36.05 | 140850 |
| 2021-07-30 | 36.19 | $36.05 | 349141 |
| 2021-07-29 | 36.24 | $36.03 | 208403 |
| 2021-07-28 | 36.31 | $35.93 | 275884 |
| 2021-07-27 | 36.41 | $36.13 | 227400 |
| 2021-07-26 | 36.48 | $36.47 | 415223 |
| 2021-07-23 | 36.50 | $36.59 | 298271 |
| 2021-07-22 | 36.49 | $36.37 | 211800 |
| 2021-07-21 | 36.53 | $36.09 | 185400 |
| 2021-07-20 | 36.63 | $36.16 | 356807 |
| 2021-07-19 | 36.74 | $36.01 | 618935 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
38.07
2026-07-16
Close Price
$39.16
Vol: 498498
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
21.38
Average
34.47
Maximum
45.29
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 38.07 | $39.16 | 498498 |
| 2026-07-15 | 37.65 | $38.73 | 518438 |
| 2026-07-14 | 37.27 | $38.15 | 711736 |
| 2026-07-13 | 37.00 | $37.61 | 571643 |
| 2026-07-10 | 36.85 | $37.65 | 645300 |
| 2026-07-09 | 36.65 | $37.29 | 664300 |
| 2026-07-08 | 36.53 | $37.36 | 734220 |
| 2026-07-07 | 36.36 | $36.86 | 988539 |
| 2026-07-06 | 36.33 | $37.31 | 1.4M |
| 2026-07-02 | 36.16 | $37.01 | 783224 |
| 2026-07-01 | 36.05 | $36.00 | 436900 |
| 2026-06-30 | 36.26 | $36.49 | 604500 |
| 2026-06-29 | 36.37 | $36.45 | 698117 |
| 2026-06-26 | 36.52 | $36.60 | 749478 |
| 2026-06-25 | 36.67 | $36.39 | 941738 |
| 2026-06-24 | 36.94 | $36.55 | 355290 |
| 2026-06-23 | 37.21 | $36.77 | 952412 |
| 2026-06-22 | 37.49 | $36.25 | 746700 |
| 2026-06-18 | 38.00 | $37.57 | 725800 |
| 2026-06-17 | 38.20 | $37.37 | 773821 |
| 2026-06-16 | 38.52 | $38.09 | 662200 |
| 2026-06-15 | 38.67 | $38.10 | 479305 |
| 2026-06-12 | 38.85 | $38.28 | 333100 |
| 2026-06-11 | 39.01 | $38.37 | 1.1M |
| 2026-06-10 | 39.18 | $38.99 | 670672 |
| 2026-06-09 | 39.18 | $38.67 | 619904 |
| 2026-06-08 | 39.27 | $38.67 | 853830 |
| 2026-06-05 | 39.37 | $38.80 | 583024 |
| 2026-06-04 | 39.44 | $39.03 | 626900 |
| 2026-06-03 | 39.45 | $38.82 | 775503 |
| 2026-06-02 | 39.52 | $38.81 | 616600 |
| 2026-06-01 | 39.59 | $38.88 | 1.0M |
| 2026-05-29 | 39.64 | $39.04 | 809100 |
| 2026-05-28 | 39.64 | $39.56 | 791309 |
| 2026-05-27 | 39.46 | $38.74 | 700300 |
| 2026-05-26 | 39.48 | $38.81 | 1.2M |
| 2026-05-22 | 39.47 | $39.64 | 466235 |
| 2026-05-21 | 39.18 | $39.75 | 880608 |
| 2026-05-20 | 38.77 | $39.19 | 630434 |
| 2026-05-19 | 38.44 | $38.42 | 801829 |
| 2026-05-18 | 38.27 | $38.61 | 393064 |
| 2026-05-15 | 37.99 | $37.95 | 681400 |
| 2026-05-14 | 37.84 | $38.36 | 674146 |
| 2026-05-13 | 37.52 | $38.31 | 740405 |
| 2026-05-12 | 37.15 | $38.07 | 809246 |
| 2026-05-11 | 36.76 | $37.44 | 935100 |
| 2026-05-08 | 36.48 | $36.77 | 783725 |
| 2026-05-07 | 36.35 | $36.97 | 1.2M |
| 2026-05-06 | 36.12 | $37.13 | 1.4M |
| 2026-05-05 | 35.80 | $36.28 | 587443 |
| 2026-05-04 | 35.68 | $35.73 | 990218 |
| 2026-05-01 | 35.72 | $36.18 | 612200 |
| 2026-04-30 | 35.62 | $35.85 | 877241 |
| 2026-04-29 | 35.61 | $34.82 | 4.9M |
| 2026-04-28 | 35.93 | $35.36 | 504400 |
| 2026-04-27 | 36.15 | $36.09 | 526400 |
| 2026-04-24 | 36.19 | $36.22 | 441133 |
| 2026-04-23 | 36.20 | $35.87 | 495700 |
| 2026-04-22 | 36.33 | $36.01 | 537821 |
| 2026-04-21 | 36.45 | $36.12 | 762129 |
| 2026-04-20 | 36.55 | $36.72 | 930800 |
| 2026-04-17 | 36.49 | $36.56 | 683500 |
| 2026-04-16 | 36.46 | $36.25 | 564527 |
| 2026-04-15 | 36.53 | $37.02 | 831916 |
| 2026-04-14 | 36.37 | $37.23 | 938900 |
| 2026-04-13 | 36.11 | $36.70 | 1.1M |
| 2026-04-10 | 35.97 | $36.56 | 527000 |
| 2026-04-09 | 35.85 | $36.69 | 1.1M |
| 2026-04-08 | 35.66 | $36.71 | 974317 |
| 2026-04-07 | 35.44 | $35.74 | 1.0M |
| 2026-04-06 | 35.48 | $36.22 | 884928 |
| 2026-04-02 | 35.39 | $36.51 | 766498 |
| 2026-04-01 | 35.20 | $36.35 | 1.3M |
| 2026-03-31 | 35.04 | $36.12 | 1.2M |
| 2026-03-30 | 34.92 | $35.21 | 670800 |
| 2026-03-27 | 35.09 | $34.86 | 1.0M |
| 2026-03-26 | 35.42 | $35.67 | 516300 |
| 2026-03-25 | 35.59 | $35.57 | 920200 |
| 2026-03-24 | 35.83 | $35.52 | 1.7M |
| 2026-03-23 | 36.17 | $35.56 | 1.7M |
| 2026-03-20 | 36.57 | $36.47 | 1.7M |
| 2026-03-19 | 36.78 | $36.41 | 1.5M |
| 2026-03-18 | 37.07 | $35.76 | 1.1M |
| 2026-03-17 | 37.63 | $36.64 | 1.1M |
| 2026-03-16 | 38.04 | $37.92 | 858332 |
| 2026-03-13 | 38.14 | $37.75 | 825761 |
| 2026-03-12 | 38.31 | $37.87 | 1.6M |
| 2026-03-11 | 38.48 | $38.89 | 1.2M |
| 2026-03-10 | 38.37 | $37.99 | 1.0M |
| 2026-03-09 | 38.51 | $36.89 | 1.0M |
| 2026-03-06 | 39.03 | $37.60 | 876317 |
| 2026-03-05 | 39.43 | $38.01 | 1.4M |
| 2026-03-04 | 39.77 | $38.94 | 1.3M |
| 2026-03-03 | 39.89 | $39.31 | 1.2M |
| 2026-03-02 | 39.90 | $39.68 | 1.4M |
| 2026-02-27 | 39.77 | $39.04 | 944802 |
| 2026-02-26 | 39.81 | $40.08 | 557600 |
| 2026-02-25 | 39.50 | $39.44 | 590700 |
| 2026-02-24 | 39.32 | $39.15 | 920320 |
| 2026-02-23 | 39.17 | $38.70 | 823600 |
| 2026-02-20 | 39.12 | $38.53 | 651400 |
| 2026-02-19 | 39.08 | $38.10 | 634636 |
| 2026-02-18 | 39.16 | $38.27 | 776808 |
| 2026-02-17 | 39.19 | $38.69 | 732844 |
| 2026-02-13 | 39.06 | $38.75 | 551400 |
| 2026-02-12 | 38.87 | $38.60 | 725535 |
| 2026-02-11 | 38.66 | $39.18 | 1.0M |
| 2026-02-10 | 38.21 | $38.99 | 1.1M |
| 2026-02-09 | 37.69 | $38.38 | 1.2M |
| 2026-02-06 | 37.24 | $38.04 | 1.1M |
| 2026-02-05 | 36.78 | $37.03 | 932924 |
| 2026-02-04 | 36.53 | $36.77 | 676414 |
| 2026-02-03 | 36.29 | $36.70 | 566528 |
| 2026-02-02 | 36.02 | $36.62 | 809900 |
| 2026-01-30 | 35.71 | $36.15 | 471589 |
| 2026-01-29 | 35.46 | $36.35 | 1.3M |
| 2026-01-28 | 35.10 | $35.32 | 703900 |
| 2026-01-27 | 34.98 | $35.38 | 437406 |
| 2026-01-26 | 34.81 | $35.14 | 387400 |
| 2026-01-23 | 34.68 | $35.25 | 442300 |
| 2026-01-22 | 34.49 | $34.69 | 374436 |
| 2026-01-21 | 34.43 | $34.56 | 401325 |
| 2026-01-20 | 34.40 | $34.29 | 720707 |
| 2026-01-16 | 34.45 | $35.15 | 785622 |
| 2026-01-15 | 34.24 | $34.83 | 507900 |
| 2026-01-14 | 34.09 | $34.81 | 728700 |
| 2026-01-13 | 33.92 | $34.54 | 348839 |
| 2026-01-12 | 33.81 | $34.20 | 330300 |
| 2026-01-09 | 33.78 | $33.64 | 413700 |
| 2026-01-08 | 33.93 | $33.64 | 575700 |
| 2026-01-07 | 34.12 | $33.41 | 423635 |
| 2026-01-06 | 34.43 | $34.43 | 565100 |
| 2026-01-05 | 34.49 | $34.53 | 738289 |
| 2026-01-02 | 34.53 | $34.30 | 508800 |
| 2025-12-31 | 34.66 | $34.74 | 298708 |
| 2025-12-30 | 34.68 | $34.84 | 404900 |
| 2025-12-29 | 34.67 | $34.79 | 261319 |
| 2025-12-26 | 34.68 | $35.15 | 138331 |
| 2025-12-24 | 34.59 | $35.05 | 218744 |
| 2025-12-23 | 34.51 | $34.93 | 323724 |
| 2025-12-22 | 34.45 | $34.96 | 420800 |
| 2025-12-19 | 34.38 | $34.87 | 935500 |
| 2025-12-18 | 34.32 | $34.55 | 992261 |
| 2025-12-17 | 34.36 | $34.10 | 699086 |
| 2025-12-16 | 34.56 | $33.84 | 867746 |
| 2025-12-15 | 34.89 | $34.09 | 1.1M |
| 2025-12-12 | 35.21 | $34.75 | 831900 |
| 2025-12-11 | 35.40 | $35.10 | 1.2M |
| 2025-12-10 | 35.52 | $35.29 | 1.1M |
| 2025-12-09 | 35.60 | $34.93 | 849800 |
| 2025-12-08 | 35.81 | $35.21 | 1.3M |
| 2025-12-05 | 35.98 | $35.60 | 616000 |
| 2025-12-04 | 36.05 | $35.83 | 583042 |
| 2025-12-03 | 36.06 | $36.41 | 597630 |
| 2025-12-02 | 35.89 | $36.02 | 577600 |
| 2025-12-01 | 35.79 | $35.60 | 449819 |
| 2025-11-28 | 35.80 | $36.09 | 195227 |
| 2025-11-26 | 35.65 | $36.09 | 380100 |
| 2025-11-25 | 35.46 | $35.80 | 814605 |
| 2025-11-24 | 35.32 | $35.29 | 543403 |
| 2025-11-21 | 35.30 | $35.21 | 722900 |
| 2025-11-20 | 35.30 | $35.04 | 997900 |
| 2025-11-19 | 35.35 | $34.94 | 537813 |
| 2025-11-18 | 35.44 | $34.97 | 851537 |
| 2025-11-17 | 35.54 | $35.26 | 470234 |
| 2025-11-14 | 35.55 | $35.40 | 267598 |
| 2025-11-13 | 35.52 | $35.62 | 360900 |
| 2025-11-12 | 35.40 | $35.77 | 651069 |
| 2025-11-11 | 35.20 | $35.76 | 393324 |
| 2025-11-10 | 34.95 | $35.78 | 522252 |
| 2025-11-07 | 34.64 | $35.22 | 586900 |
| 2025-11-06 | 34.43 | $34.34 | 556570 |
| 2025-11-05 | 34.45 | $34.62 | 481785 |
| 2025-11-04 | 34.38 | $34.09 | 319468 |
| 2025-11-03 | 34.47 | $34.25 | 530100 |
| 2025-10-31 | 34.51 | $34.17 | 477011 |
| 2025-10-30 | 34.59 | $34.02 | 290025 |
| 2025-10-29 | 34.73 | $34.31 | 586234 |
| 2025-10-28 | 34.79 | $34.65 | 452200 |
| 2025-10-27 | 34.76 | $34.24 | 385161 |
| 2025-10-24 | 34.84 | $34.15 | 293800 |
| 2025-10-23 | 34.95 | $34.35 | 383141 |
| 2025-10-22 | 35.02 | $34.26 | 463453 |
| 2025-10-21 | 35.11 | $34.67 | 312889 |
| 2025-10-20 | 35.08 | $34.83 | 419505 |
| 2025-10-17 | 34.98 | $34.30 | 717300 |
| 2025-10-16 | 35.02 | $33.97 | 665300 |
| 2025-10-15 | 35.14 | $34.55 | 651144 |
| 2025-10-14 | 35.10 | $34.86 | 604667 |
| 2025-10-13 | 34.92 | $34.69 | 486659 |
| 2025-10-10 | 34.75 | $34.38 | 717629 |
| 2025-10-09 | 34.62 | $34.00 | 603900 |
| 2025-10-08 | 34.56 | $34.59 | 328000 |
| 2025-10-07 | 34.28 | $34.62 | 503700 |
| 2025-10-06 | 33.91 | $34.35 | 500236 |
| 2025-10-03 | 33.53 | $34.17 | 502097 |
| 2025-10-02 | 33.11 | $33.41 | 339300 |
| 2025-10-01 | 32.82 | $33.19 | 522800 |
| 2025-09-30 | 32.53 | $32.89 | 442731 |
| 2025-09-29 | 32.26 | $33.11 | 593793 |
| 2025-09-26 | 31.86 | $33.12 | 1.2M |
| 2025-09-25 | 31.36 | $31.53 | 1.1M |
| 2025-09-24 | 31.24 | $31.19 | 500895 |
| 2025-09-23 | 31.21 | $31.53 | 360433 |
| 2025-09-22 | 31.06 | $31.22 | 1.2M |
| 2025-09-19 | 30.97 | $30.91 | 865800 |
| 2025-09-18 | 30.97 | $31.07 | 435200 |
| 2025-09-17 | 30.90 | $30.73 | 573386 |
| 2025-09-16 | 30.93 | $31.12 | 457100 |
| 2025-09-15 | 30.85 | $30.83 | 553495 |
| 2025-09-12 | 30.83 | $30.66 | 409431 |
| 2025-09-11 | 30.87 | $31.00 | 590600 |
| 2025-09-10 | 30.81 | $30.59 | 465900 |
| 2025-09-09 | 30.86 | $30.57 | 757169 |
| 2025-09-08 | 30.93 | $31.08 | 531000 |
| 2025-09-05 | 30.86 | $30.51 | 345100 |
| 2025-09-04 | 30.95 | $30.46 | 425309 |
| 2025-09-03 | 31.07 | $30.64 | 843417 |
| 2025-09-02 | 31.16 | $31.44 | 564113 |
| 2025-08-29 | 31.02 | $31.45 | 529500 |
| 2025-08-28 | 30.84 | $31.81 | 501692 |
| 2025-08-27 | 30.51 | $31.42 | 511904 |
| 2025-08-26 | 30.24 | $31.17 | 358471 |
| 2025-08-25 | 29.99 | $30.78 | 545008 |
| 2025-08-22 | 29.82 | $30.67 | 973400 |
| 2025-08-21 | 29.65 | $30.03 | 560315 |
| 2025-08-20 | 29.65 | $30.16 | 757300 |
| 2025-08-19 | 29.63 | $30.07 | 343500 |
| 2025-08-18 | 29.65 | $29.86 | 309818 |
| 2025-08-15 | 29.75 | $29.81 | 450624 |
| 2025-08-14 | 29.89 | $29.86 | 681900 |
| 2025-08-13 | 30.07 | $30.47 | 423600 |
| 2025-08-12 | 30.11 | $30.33 | 453100 |
| 2025-08-11 | 30.21 | $30.16 | 552120 |
| 2025-08-08 | 30.39 | $30.10 | 770464 |
| 2025-08-07 | 30.65 | $30.27 | 579758 |
| 2025-08-06 | 30.93 | $30.91 | 581703 |
| 2025-08-05 | 31.07 | $31.31 | 494670 |
| 2025-08-04 | 31.12 | $31.57 | 321384 |
| 2025-08-01 | 31.12 | $31.14 | 803954 |
| 2025-07-31 | 31.25 | $31.20 | 504138 |
| 2025-07-30 | 31.41 | $31.12 | 421400 |
| 2025-07-29 | 31.64 | $31.42 | 392100 |
| 2025-07-28 | 31.83 | $31.60 | 418300 |
| 2025-07-25 | 32.01 | $31.96 | 318046 |
| 2025-07-24 | 32.13 | $32.31 | 392643 |
| 2025-07-23 | 32.16 | $32.47 | 624300 |
| 2025-07-22 | 32.16 | $32.21 | 418335 |
| 2025-07-21 | 32.25 | $32.29 | 335000 |
| 2025-07-18 | 32.33 | $32.40 | 501130 |
| 2025-07-17 | 32.40 | $32.42 | 396229 |
| 2025-07-16 | 32.49 | $32.45 | 495310 |
| 2025-07-15 | 32.59 | $32.30 | 380891 |
| 2025-07-14 | 32.77 | $32.39 | 547340 |
| 2025-07-11 | 32.96 | $32.40 | 390500 |
| 2025-07-10 | 33.19 | $32.85 | 344400 |
| 2025-07-09 | 33.32 | $32.93 | 293600 |
| 2025-07-08 | 33.46 | $33.18 | 416864 |
| 2025-07-07 | 33.55 | $33.18 | 598302 |
| 2025-07-03 | 33.66 | $34.07 | 186900 |
| 2025-07-02 | 33.50 | $33.79 | 315500 |
| 2025-07-01 | 33.40 | $33.55 | 280913 |
| 2025-06-30 | 33.35 | $33.50 | 588345 |
| 2025-06-27 | 33.30 | $33.57 | 464519 |
| 2025-06-26 | 33.21 | $33.86 | 443949 |
| 2025-06-25 | 33.01 | $33.08 | 395302 |
| 2025-06-24 | 33.01 | $33.15 | 385362 |
| 2025-06-23 | 33.00 | $32.67 | 398256 |
| 2025-06-20 | 33.12 | $32.53 | 706200 |
| 2025-06-18 | 33.32 | $32.57 | 481900 |
| 2025-06-17 | 33.55 | $33.11 | 445100 |
| 2025-06-16 | 33.64 | $33.16 | 441923 |
| 2025-06-13 | 33.74 | $32.96 | 653412 |
| 2025-06-12 | 33.91 | $33.84 | 365660 |
| 2025-06-11 | 33.83 | $33.64 | 523531 |
| 2025-06-10 | 33.79 | $33.32 | 438718 |
| 2025-06-09 | 33.82 | $33.45 | 347099 |
| 2025-06-06 | 33.82 | $33.51 | 184743 |
| 2025-06-05 | 33.78 | $33.39 | 265438 |
| 2025-06-04 | 33.75 | $33.51 | 268605 |
| 2025-06-03 | 33.67 | $33.34 | 313200 |
| 2025-06-02 | 33.62 | $33.14 | 424935 |
| 2025-05-30 | 33.60 | $33.11 | 295000 |
| 2025-05-29 | 33.57 | $33.09 | 305602 |
| 2025-05-28 | 33.52 | $33.29 | 466030 |
| 2025-05-27 | 33.39 | $33.26 | 567940 |
| 2025-05-23 | 33.21 | $32.57 | 475811 |
| 2025-05-22 | 33.20 | $32.36 | 276800 |
| 2025-05-21 | 33.24 | $32.30 | 353235 |
| 2025-05-20 | 33.29 | $32.86 | 433800 |
| 2025-05-19 | 33.15 | $32.99 | 162141 |
| 2025-05-16 | 32.92 | $32.89 | 333560 |
| 2025-05-15 | 32.66 | $32.49 | 342244 |
| 2025-05-14 | 32.44 | $32.09 | 356886 |
| 2025-05-13 | 32.28 | $32.34 | 1.1M |
| 2025-05-12 | 31.99 | $31.97 | 536639 |
| 2025-05-09 | 31.74 | $31.86 | 589714 |
| 2025-05-08 | 31.45 | $31.93 | 399263 |
| 2025-05-07 | 31.05 | $31.64 | 285400 |
| 2025-05-06 | 30.66 | $31.16 | 271894 |
| 2025-05-05 | 30.31 | $30.83 | 385614 |
| 2025-05-02 | 29.99 | $30.97 | 554511 |
| 2025-05-01 | 29.54 | $30.11 | 424700 |
| 2025-04-30 | 29.26 | $30.01 | 383410 |
| 2025-04-29 | 28.95 | $29.45 | 455172 |
| 2025-04-28 | 28.75 | $29.17 | 387397 |
| 2025-04-25 | 28.59 | $28.90 | 489843 |
| 2025-04-24 | 28.48 | $28.93 | 1.3M |
| 2025-04-23 | 28.35 | $28.81 | 484200 |
| 2025-04-22 | 28.23 | $28.81 | 308825 |
| 2025-04-21 | 28.09 | $28.04 | 868133 |
| 2025-04-17 | 28.16 | $27.90 | 2.6M |
| 2025-04-16 | 28.30 | $28.53 | 459546 |
| 2025-04-15 | 28.29 | $28.58 | 557400 |
| 2025-04-14 | 28.25 | $29.03 | 442600 |
| 2025-04-11 | 28.08 | $28.26 | 570259 |
| 2025-04-10 | 28.12 | $27.48 | 1.2M |
| 2025-04-09 | 28.43 | $29.36 | 1.4M |
| 2025-04-08 | 28.22 | $26.99 | 1.3M |
| 2025-04-07 | 28.71 | $27.06 | 1.6M |
| 2025-04-04 | 29.31 | $27.63 | 1.0M |
| 2025-04-03 | 29.85 | $29.64 | 745505 |
| 2025-04-02 | 29.88 | $30.29 | 392912 |
| 2025-04-01 | 29.71 | $30.36 | 440210 |
| 2025-03-31 | 29.48 | $29.79 | 474700 |
| 2025-03-28 | 29.38 | $29.71 | 534650 |
| 2025-03-27 | 29.30 | $30.36 | 454100 |
| 2025-03-26 | 28.99 | $30.15 | 483500 |
| 2025-03-25 | 28.69 | $30.14 | 504194 |
| 2025-03-24 | 28.35 | $29.99 | 535324 |
| 2025-03-21 | 27.98 | $28.72 | 613352 |
| 2025-03-20 | 27.96 | $28.75 | 628135 |
| 2025-03-19 | 27.94 | $29.47 | 768980 |
| 2025-03-18 | 27.70 | $28.68 | 481400 |
| 2025-03-17 | 27.69 | $28.89 | 616289 |
| 2025-03-14 | 27.63 | $28.00 | 560167 |
| 2025-03-13 | 27.87 | $27.52 | 587800 |
| 2025-03-12 | 28.34 | $28.39 | 535800 |
| 2025-03-11 | 28.65 | $28.23 | 525000 |
| 2025-03-10 | 29.11 | $28.17 | 809317 |
| 2025-03-07 | 29.71 | $28.66 | 885132 |
| 2025-03-06 | 30.31 | $28.86 | 1.1M |
| 2025-03-05 | 30.98 | $30.21 | 831527 |
| 2025-03-04 | 31.38 | $29.96 | 875900 |
| 2025-03-03 | 31.97 | $31.01 | 586223 |
| 2025-02-28 | 32.35 | $31.72 | 370100 |
| 2025-02-27 | 32.59 | $31.79 | 448721 |
| 2025-02-26 | 32.86 | $32.10 | 805800 |
| 2025-02-25 | 33.10 | $32.40 | 606310 |
| 2025-02-24 | 33.29 | $32.80 | 735020 |
| 2025-02-21 | 33.39 | $32.99 | 350541 |
| 2025-02-20 | 33.45 | $33.42 | 416200 |
| 2025-02-19 | 33.38 | $33.27 | 561623 |
| 2025-02-18 | 33.33 | $33.48 | 468781 |
| 2025-02-14 | 33.21 | $32.84 | 433500 |
| 2025-02-13 | 33.25 | $33.18 | 359500 |
| 2025-02-12 | 33.20 | $32.61 | 413000 |
| 2025-02-11 | 33.30 | $33.11 | 404900 |
| 2025-02-10 | 33.27 | $33.33 | 514913 |
| 2025-02-07 | 33.15 | $33.27 | 461900 |
| 2025-02-06 | 33.02 | $33.09 | 313100 |
| 2025-02-05 | 32.92 | $33.01 | 293229 |
| 2025-02-04 | 32.81 | $32.73 | 699847 |
| 2025-02-03 | 32.77 | $32.03 | 707406 |
| 2025-01-31 | 32.93 | $32.81 | 268725 |
| 2025-01-30 | 32.88 | $33.57 | 392150 |
| 2025-01-29 | 32.57 | $32.13 | 360545 |
| 2025-01-28 | 32.64 | $32.63 | 322700 |
| 2025-01-27 | 32.57 | $32.77 | 486388 |
| 2025-01-24 | 32.44 | $33.36 | 528391 |
| 2025-01-23 | 32.09 | $33.60 | 521000 |
| 2025-01-22 | 31.59 | $32.33 | 363500 |
| 2025-01-21 | 31.39 | $32.43 | 433233 |
| 2025-01-17 | 31.12 | $31.22 | 273010 |
| 2025-01-16 | 31.18 | $30.92 | 335400 |
| 2025-01-15 | 31.35 | $31.20 | 264400 |
| 2025-01-14 | 31.49 | $31.41 | 239702 |
| 2025-01-13 | 31.59 | $31.20 | 230200 |
| 2025-01-10 | 31.79 | $31.53 | 356880 |
| 2025-01-08 | 31.94 | $32.74 | 367600 |
| 2025-01-07 | 31.74 | $32.71 | 179742 |
| 2025-01-06 | 31.51 | $32.57 | 285819 |
| 2025-01-03 | 31.29 | $31.96 | 404936 |
| 2025-01-02 | 31.23 | $31.86 | 509209 |
| 2024-12-31 | 31.20 | $31.79 | 239000 |
| 2024-12-30 | 31.20 | $31.71 | 294322 |
| 2024-12-27 | 31.24 | $31.64 | 183737 |
| 2024-12-26 | 31.32 | $31.97 | 151048 |
| 2024-12-24 | 31.34 | $32.00 | 151300 |
| 2024-12-23 | 31.36 | $32.03 | 402400 |
| 2024-12-20 | 31.40 | $31.36 | 745206 |
| 2024-12-19 | 31.68 | $31.00 | 652020 |
| 2024-12-18 | 32.16 | $30.42 | 540728 |
| 2024-12-17 | 32.93 | $32.49 | 783800 |
| 2024-12-16 | 33.23 | $32.36 | 291309 |
| 2024-12-13 | 33.64 | $32.72 | 671702 |
| 2024-12-12 | 34.03 | $33.39 | 393300 |
| 2024-12-11 | 34.31 | $33.85 | 485600 |
| 2024-12-10 | 34.50 | $34.50 | 475437 |
| 2024-12-09 | 34.53 | $33.85 | 220424 |
| 2024-12-06 | 34.77 | $34.41 | 372000 |
| 2024-12-05 | 34.89 | $34.92 | 241722 |
| 2024-12-04 | 34.87 | $34.64 | 353601 |
| 2024-12-03 | 34.93 | $34.91 | 253825 |
| 2024-12-02 | 34.92 | $35.14 | 383209 |
| 2024-11-29 | 34.84 | $34.97 | 328030 |
| 2024-11-27 | 34.79 | $35.35 | 261639 |
| 2024-11-26 | 34.61 | $34.83 | 411336 |
| 2024-11-25 | 34.55 | $35.27 | 287822 |
| 2024-11-22 | 34.34 | $34.74 | 237600 |
| 2024-11-21 | 34.25 | $34.86 | 323835 |
| 2024-11-20 | 34.11 | $34.19 | 245251 |
| 2024-11-19 | 34.16 | $34.31 | 387600 |
| 2024-11-18 | 34.18 | $34.35 | 240100 |
| 2024-11-15 | 34.20 | $34.20 | 362600 |
| 2024-11-14 | 34.27 | $34.05 | 360955 |
| 2024-11-13 | 34.40 | $34.46 | 384800 |
| 2024-11-12 | 34.44 | $34.79 | 275815 |
| 2024-11-11 | 34.39 | $34.82 | 462400 |
| 2024-11-08 | 34.32 | $34.29 | 258435 |
| 2024-11-07 | 34.40 | $34.21 | 437800 |
| 2024-11-06 | 34.53 | $34.67 | 422867 |
| 2024-11-05 | 34.54 | $34.47 | 439745 |
| 2024-11-04 | 34.62 | $33.90 | 397948 |
| 2024-11-01 | 34.90 | $34.11 | 341004 |
| 2024-10-31 | 35.18 | $34.24 | 300943 |
| 2024-10-30 | 35.46 | $34.98 | 372500 |
| 2024-10-29 | 35.58 | $34.70 | 311500 |
| 2024-10-28 | 35.79 | $35.46 | 293804 |
| 2024-10-25 | 35.81 | $35.70 | 428800 |
| 2024-10-24 | 35.74 | $35.35 | 254700 |
| 2024-10-23 | 35.76 | $35.12 | 268200 |
| 2024-10-22 | 35.85 | $35.69 | 519100 |
| 2024-10-21 | 35.77 | $36.14 | 230000 |
| 2024-10-18 | 35.51 | $36.28 | 304651 |
| 2024-10-17 | 35.14 | $36.42 | 356078 |
| 2024-10-16 | 34.64 | $35.77 | 384433 |
| 2024-10-15 | 34.22 | $34.15 | 340800 |
| 2024-10-14 | 34.23 | $34.10 | 115300 |
| 2024-10-11 | 34.24 | $34.04 | 167236 |
| 2024-10-10 | 34.28 | $33.50 | 187540 |
| 2024-10-09 | 34.48 | $33.91 | 133000 |
| 2024-10-08 | 34.60 | $33.78 | 171900 |
| 2024-10-07 | 34.77 | $34.08 | 204735 |
| 2024-10-04 | 34.88 | $34.67 | 373644 |
| 2024-10-03 | 34.81 | $34.09 | 298400 |
| 2024-10-02 | 34.89 | $34.28 | 344929 |
| 2024-10-01 | 34.93 | $34.49 | 377655 |
| 2024-09-30 | 34.88 | $35.04 | 329411 |
| 2024-09-27 | 34.64 | $35.19 | 426000 |
| 2024-09-26 | 34.28 | $35.02 | 513019 |
| 2024-09-25 | 33.89 | $33.97 | 206808 |
| 2024-09-24 | 33.73 | $33.92 | 238331 |
| 2024-09-23 | 33.55 | $33.80 | 297222 |
| 2024-09-20 | 33.34 | $33.79 | 387743 |
| 2024-09-19 | 33.09 | $33.53 | 456900 |
| 2024-09-18 | 32.86 | $32.57 | 212000 |
| 2024-09-17 | 32.88 | $32.96 | 251676 |
| 2024-09-16 | 32.77 | $33.50 | 279400 |
| 2024-09-13 | 32.45 | $33.19 | 450406 |
| 2024-09-12 | 32.16 | $33.10 | 461424 |
| 2024-09-11 | 31.83 | $32.01 | 237300 |
| 2024-09-10 | 31.77 | $31.53 | 329212 |
| 2024-09-09 | 31.84 | $31.83 | 316500 |
| 2024-09-06 | 31.84 | $31.08 | 308100 |
| 2024-09-05 | 32.07 | $31.38 | 504100 |
| 2024-09-04 | 32.24 | $31.46 | 356816 |
| 2024-09-03 | 32.43 | $31.17 | 302800 |
| 2024-08-30 | 32.74 | $32.15 | 508100 |
| 2024-08-29 | 32.79 | $32.50 | 644807 |
| 2024-08-28 | 32.74 | $32.52 | 306800 |
| 2024-08-27 | 32.65 | $33.02 | 312700 |
| 2024-08-26 | 32.37 | $32.94 | 332787 |
| 2024-08-23 | 32.05 | $32.79 | 422700 |
| 2024-08-22 | 31.70 | $32.14 | 203068 |
| 2024-08-21 | 31.47 | $31.93 | 236500 |
| 2024-08-20 | 31.24 | $31.66 | 199914 |
| 2024-08-19 | 31.05 | $32.00 | 343700 |
| 2024-08-16 | 30.70 | $31.41 | 159832 |
| 2024-08-15 | 30.47 | $30.96 | 297004 |
| 2024-08-14 | 30.32 | $30.48 | 249408 |
| 2024-08-13 | 30.29 | $30.18 | 211106 |
| 2024-08-12 | 30.34 | $29.98 | 215700 |
| 2024-08-09 | 30.48 | $30.12 | 397734 |
| 2024-08-08 | 30.59 | $30.08 | 360642 |
| 2024-08-07 | 30.74 | $29.90 | 609000 |
| 2024-08-06 | 30.98 | $29.96 | 436400 |
| 2024-08-05 | 31.24 | $30.17 | 706012 |
| 2024-08-02 | 31.48 | $30.35 | 418500 |
| 2024-08-01 | 31.71 | $31.04 | 396640 |
| 2024-07-31 | 31.76 | $31.58 | 508800 |
| 2024-07-30 | 31.63 | $31.30 | 277036 |
| 2024-07-29 | 31.56 | $30.85 | 307101 |
| 2024-07-26 | 31.59 | $31.36 | 320681 |
| 2024-07-25 | 31.45 | $30.92 | 491475 |
| 2024-07-24 | 31.41 | $31.04 | 391100 |
| 2024-07-23 | 31.30 | $31.20 | 295847 |
| 2024-07-22 | 31.11 | $30.96 | 410400 |
| 2024-07-19 | 30.93 | $30.45 | 299294 |
| 2024-07-18 | 30.86 | $30.44 | 669306 |
| 2024-07-17 | 30.76 | $31.17 | 678822 |
| 2024-07-16 | 30.40 | $31.52 | 420017 |
| 2024-07-15 | 29.83 | $30.56 | 442210 |
| 2024-07-12 | 29.43 | $30.97 | 370601 |
| 2024-07-11 | 28.80 | $30.39 | 527454 |
| 2024-07-10 | 28.22 | $29.32 | 743448 |
| 2024-07-09 | 27.85 | $27.87 | 196400 |
| 2024-07-08 | 27.86 | $28.29 | 330022 |
| 2024-07-05 | 27.74 | $28.40 | 666400 |
| 2024-07-03 | 27.56 | $28.73 | 302300 |
| 2024-07-02 | 27.24 | $27.90 | 421659 |
| 2024-07-01 | 27.12 | $27.14 | 380504 |
| 2024-06-28 | 27.22 | $27.44 | 335720 |
| 2024-06-27 | 27.26 | $27.66 | 257400 |
| 2024-06-26 | 27.25 | $27.58 | 408543 |
| 2024-06-25 | 27.27 | $28.21 | 382662 |
| 2024-06-24 | 27.11 | $28.09 | 595444 |
| 2024-06-21 | 26.96 | $26.95 | 435680 |
| 2024-06-20 | 27.15 | $27.07 | 465442 |
| 2024-06-18 | 27.35 | $27.05 | 833006 |
| 2024-06-17 | 27.62 | $27.07 | 514000 |
| 2024-06-14 | 27.95 | $27.53 | 770843 |
| 2024-06-13 | 28.22 | $27.88 | 422149 |
| 2024-06-12 | 28.44 | $28.24 | 555300 |
| 2024-06-11 | 28.60 | $27.89 | 380638 |
| 2024-06-10 | 28.91 | $28.59 | 385400 |
| 2024-06-07 | 29.07 | $28.55 | 308300 |
| 2024-06-06 | 29.27 | $29.56 | 368824 |
| 2024-06-05 | 29.21 | $29.18 | 229800 |
| 2024-06-04 | 29.25 | $28.85 | 201232 |
| 2024-06-03 | 29.41 | $29.13 | 294100 |
| 2024-05-31 | 29.52 | $28.89 | 306941 |
| 2024-05-30 | 29.72 | $28.85 | 486500 |
| 2024-05-29 | 29.97 | $28.09 | 469224 |
| 2024-05-28 | 30.52 | $29.79 | 509236 |
| 2024-05-24 | 30.64 | $30.10 | 339920 |
| 2024-05-23 | 30.67 | $29.44 | 917521 |
| 2024-05-22 | 30.92 | $29.95 | 357900 |
| 2024-05-21 | 31.04 | $30.25 | 293400 |
| 2024-05-20 | 31.08 | $30.64 | 218702 |
| 2024-05-17 | 30.98 | $30.65 | 309342 |
| 2024-05-16 | 30.85 | $30.48 | 362432 |
| 2024-05-15 | 30.73 | $30.44 | 547033 |
| 2024-05-14 | 30.58 | $29.95 | 420001 |
| 2024-05-13 | 30.53 | $30.52 | 277205 |
| 2024-05-10 | 30.27 | $30.75 | 496700 |
| 2024-05-09 | 29.87 | $30.68 | 383200 |
| 2024-05-08 | 29.40 | $30.37 | 358600 |
| 2024-05-07 | 28.91 | $29.95 | 462600 |
| 2024-05-06 | 28.43 | $30.21 | 560029 |
| 2024-05-03 | 27.77 | $29.28 | 473000 |
| 2024-05-02 | 27.25 | $28.44 | 476407 |
| 2024-05-01 | 26.89 | $27.53 | 917255 |
| 2024-04-30 | 26.75 | $26.87 | 315921 |
| 2024-04-29 | 26.79 | $27.08 | 369981 |
| 2024-04-26 | 26.78 | $27.14 | 240627 |
| 2024-04-25 | 26.76 | $27.36 | 518829 |
| 2024-04-24 | 26.68 | $27.73 | 516300 |
| 2024-04-23 | 26.47 | $27.86 | 399400 |
| 2024-04-22 | 26.19 | $27.76 | 475000 |
| 2024-04-19 | 25.90 | $27.16 | 486941 |
| 2024-04-18 | 25.75 | $26.28 | 456442 |
| 2024-04-17 | 25.86 | $25.56 | 548798 |
| 2024-04-16 | 26.25 | $25.05 | 714700 |
| 2024-04-15 | 26.91 | $25.39 | 823308 |
| 2024-04-12 | 27.61 | $25.84 | 992900 |
| 2024-04-11 | 28.34 | $27.25 | 645900 |
| 2024-04-10 | 28.80 | $27.68 | 578523 |
| 2024-04-09 | 29.22 | $29.23 | 519300 |
| 2024-04-08 | 29.24 | $29.26 | 399700 |
| 2024-04-05 | 29.27 | $28.84 | 441000 |
| 2024-04-04 | 29.43 | $28.45 | 363833 |
| 2024-04-03 | 29.75 | $29.02 | 627510 |
| 2024-04-02 | 29.97 | $29.53 | 386100 |
| 2024-04-01 | 30.07 | $30.40 | 449264 |
| 2024-03-28 | 29.91 | $31.21 | 1.1M |
| 2024-03-27 | 29.46 | $29.98 | 296400 |
| 2024-03-26 | 29.31 | $29.63 | 276438 |
| 2024-03-25 | 29.23 | $29.27 | 482844 |
| 2024-03-22 | 29.25 | $29.41 | 324419 |
| 2024-03-21 | 29.24 | $29.78 | 390520 |
| 2024-03-20 | 29.11 | $29.56 | 359435 |
| 2024-03-19 | 29.03 | $29.13 | 384416 |
| 2024-03-18 | 29.08 | $29.13 | 526130 |
| 2024-03-15 | 29.14 | $29.44 | 483919 |
| 2024-03-14 | 29.12 | $28.87 | 287000 |
| 2024-03-13 | 29.28 | $29.65 | 277100 |
| 2024-03-12 | 29.24 | $29.78 | 367100 |
| 2024-03-11 | 29.15 | $30.08 | 393400 |
| 2024-03-08 | 28.96 | $30.36 | 333700 |
| 2024-03-07 | 28.65 | $30.13 | 646800 |
| 2024-03-06 | 28.35 | $28.80 | 511700 |
| 2024-03-05 | 28.43 | $28.63 | 500416 |
| 2024-03-04 | 28.59 | $28.67 | 460003 |
| 2024-03-01 | 28.78 | $29.02 | 592600 |
| 2024-02-29 | 28.92 | $28.48 | 703285 |
| 2024-02-28 | 29.28 | $27.64 | 1.2M |
| 2024-02-27 | 29.99 | $28.50 | 1.4M |
| 2024-02-26 | 30.59 | $29.16 | 1.4M |
| 2024-02-23 | 31.12 | $30.62 | 842600 |
| 2024-02-22 | 31.31 | $30.78 | 449230 |
| 2024-02-21 | 31.48 | $31.83 | 852707 |
| 2024-02-20 | 31.35 | $31.85 | 429100 |
| 2024-02-16 | 31.19 | $31.78 | 328611 |
| 2024-02-15 | 31.02 | $31.84 | 512100 |
| 2024-02-14 | 30.79 | $30.66 | 489885 |
| 2024-02-13 | 30.88 | $29.70 | 671900 |
| 2024-02-12 | 31.30 | $31.60 | 272400 |
| 2024-02-09 | 31.21 | $31.15 | 408516 |
| 2024-02-08 | 31.23 | $30.75 | 281500 |
| 2024-02-07 | 31.39 | $30.99 | 313800 |
| 2024-02-06 | 31.50 | $31.45 | 340800 |
| 2024-02-05 | 31.48 | $31.10 | 589400 |
| 2024-02-02 | 31.57 | $31.39 | 571521 |
| 2024-02-01 | 31.58 | $31.84 | 487943 |
| 2024-01-31 | 31.45 | $31.39 | 380400 |
| 2024-01-30 | 31.42 | $31.95 | 249500 |
| 2024-01-29 | 31.20 | $31.77 | 368500 |
| 2024-01-26 | 30.99 | $31.20 | 467514 |
| 2024-01-25 | 30.91 | $31.60 | 720100 |
| 2024-01-24 | 30.68 | $30.65 | 683900 |
| 2024-01-23 | 30.69 | $30.92 | 871906 |
| 2024-01-22 | 30.63 | $30.63 | 732800 |
| 2024-01-19 | 30.63 | $30.97 | 478900 |
| 2024-01-18 | 30.53 | $30.33 | 512303 |
| 2024-01-17 | 30.60 | $30.01 | 618000 |
| 2024-01-16 | 30.79 | $30.49 | 449087 |
| 2024-01-12 | 30.87 | $30.15 | 250100 |
| 2024-01-11 | 31.06 | $30.22 | 352300 |
| 2024-01-10 | 31.26 | $30.80 | 259200 |
| 2024-01-09 | 31.31 | $30.36 | 226002 |
| 2024-01-08 | 31.50 | $30.90 | 445900 |
| 2024-01-05 | 31.55 | $30.30 | 488138 |
| 2024-01-04 | 31.79 | $30.44 | 362400 |
| 2024-01-03 | 32.02 | $30.70 | 329700 |
| 2024-01-02 | 32.19 | $31.11 | 595000 |
| 2023-12-29 | 32.25 | $31.49 | 398767 |
| 2023-12-28 | 32.17 | $31.47 | 190359 |
| 2023-12-27 | 32.07 | $31.77 | 467119 |
| 2023-12-26 | 31.82 | $31.84 | 351200 |
| 2023-12-22 | 31.46 | $31.68 | 551800 |
| 2023-12-21 | 31.06 | $31.41 | 703636 |
| 2023-12-20 | 30.63 | $30.13 | 702700 |
| 2023-12-19 | 30.48 | $30.58 | 526707 |
| 2023-12-18 | 30.15 | $30.14 | 421508 |
| 2023-12-15 | 29.85 | $30.11 | 1.2M |
| 2023-12-14 | 29.49 | $30.79 | 1.3M |
| 2023-12-13 | 28.81 | $29.49 | 610087 |
| 2023-12-12 | 28.38 | $28.12 | 333028 |
| 2023-12-11 | 28.27 | $28.56 | 671719 |
| 2023-12-08 | 27.99 | $28.16 | 488123 |
| 2023-12-07 | 27.76 | $28.07 | 561583 |
| 2023-12-06 | 27.50 | $27.40 | 629900 |
| 2023-12-05 | 27.39 | $26.98 | 459604 |
| 2023-12-04 | 27.38 | $27.32 | 618000 |
| 2023-12-01 | 27.25 | $27.75 | 1.0M |
| 2023-11-30 | 26.95 | $26.20 | 816026 |
| 2023-11-29 | 27.06 | $25.87 | 555367 |
| 2023-11-28 | 27.29 | $26.49 | 626044 |
| 2023-11-27 | 27.37 | $26.34 | 499200 |
| 2023-11-24 | 27.51 | $27.19 | 161831 |
| 2023-11-22 | 27.39 | $26.92 | 407615 |
| 2023-11-21 | 27.32 | $26.58 | 394927 |
| 2023-11-20 | 27.33 | $27.04 | 495100 |
| 2023-11-17 | 27.19 | $27.36 | 266200 |
| 2023-11-16 | 26.90 | $27.51 | 474800 |
| 2023-11-15 | 26.49 | $27.63 | 518400 |
| 2023-11-14 | 25.94 | $26.68 | 382404 |
| 2023-11-13 | 25.58 | $25.34 | 470846 |
| 2023-11-10 | 25.55 | $25.53 | 514254 |
| 2023-11-09 | 25.46 | $25.88 | 1.2M |
| 2023-11-08 | 25.24 | $25.89 | 895600 |
| 2023-11-07 | 24.97 | $25.59 | 953900 |
| 2023-11-06 | 24.73 | $27.02 | 703000 |
| 2023-11-03 | 24.00 | $27.04 | 971730 |
| 2023-11-02 | 23.12 | $27.19 | 1.0M |
| 2023-11-01 | 22.02 | $25.09 | 1.9M |
| 2023-10-31 | 21.38 | $22.64 | 1.4M |
| 2023-10-30 | 21.39 | $22.20 | 1.4M |
| 2023-10-27 | 21.59 | $21.39 | 1.8M |
| 2023-10-26 | 22.13 | $22.50 | 980409 |
| 2023-10-25 | 22.47 | $22.42 | 1.5M |
| 2023-10-24 | 22.94 | $22.80 | 2.1M |
| 2023-10-23 | 23.44 | $23.00 | 2.3M |
| 2023-10-20 | 24.01 | $23.22 | 1.4M |
| 2023-10-19 | 24.67 | $23.67 | 1.4M |
| 2023-10-18 | 25.36 | $24.46 | 1.7M |
| 2023-10-17 | 25.98 | $25.69 | 1.1M |
| 2023-10-16 | 26.37 | $25.07 | 1.2M |
| 2023-10-13 | 27.06 | $25.98 | 2.3M |
| 2023-10-12 | 27.63 | $27.48 | 1.5M |
| 2023-10-11 | 27.87 | $29.25 | 683200 |
| 2023-10-10 | 27.62 | $28.85 | 740523 |
| 2023-10-09 | 27.46 | $27.93 | 409600 |
| 2023-10-06 | 27.58 | $28.03 | 589300 |
| 2023-10-05 | 27.72 | $28.00 | 900623 |
| 2023-10-04 | 27.91 | $27.52 | 1.3M |
| 2023-10-03 | 28.32 | $26.59 | 942628 |
| 2023-10-02 | 29.14 | $27.23 | 646910 |
| 2023-09-29 | 29.95 | $29.40 | 824036 |
| 2023-09-28 | 30.26 | $29.87 | 395117 |
| 2023-09-27 | 30.50 | $29.16 | 486400 |
| 2023-09-26 | 31.02 | $30.36 | 586600 |
| 2023-09-25 | 31.29 | $31.36 | 345300 |
| 2023-09-22 | 31.30 | $30.71 | 541900 |
| 2023-09-21 | 31.52 | $30.30 | 338539 |
| 2023-09-20 | 31.93 | $31.74 | 231325 |
| 2023-09-19 | 31.97 | $31.47 | 164839 |
| 2023-09-18 | 32.11 | $32.08 | 301226 |
| 2023-09-15 | 32.08 | $32.72 | 702513 |
| 2023-09-14 | 31.85 | $32.80 | 494000 |
| 2023-09-13 | 31.55 | $32.04 | 554906 |
| 2023-09-12 | 31.42 | $31.61 | 263246 |
| 2023-09-11 | 31.41 | $31.75 | 433635 |
| 2023-09-08 | 31.35 | $31.56 | 260347 |
| 2023-09-07 | 31.36 | $31.60 | 324925 |
| 2023-09-06 | 31.36 | $31.06 | 335777 |
| 2023-09-05 | 31.53 | $31.64 | 316400 |
| 2023-09-01 | 31.58 | $32.25 | 335300 |
| 2023-08-31 | 31.45 | $31.91 | 399300 |
| 2023-08-30 | 31.40 | $31.84 | 171205 |
| 2023-08-29 | 31.38 | $32.28 | 181238 |
| 2023-08-28 | 31.24 | $31.79 | 320941 |
| 2023-08-25 | 31.22 | $31.86 | 194000 |
| 2023-08-24 | 31.20 | $31.73 | 252200 |
| 2023-08-23 | 31.23 | $31.87 | 213706 |
| 2023-08-22 | 31.24 | $31.31 | 173000 |
| 2023-08-21 | 31.44 | $31.67 | 376600 |
| 2023-08-18 | 31.59 | $32.01 | 339102 |
| 2023-08-17 | 31.69 | $31.64 | 382955 |
| 2023-08-16 | 31.94 | $31.88 | 206818 |
| 2023-08-15 | 32.19 | $31.93 | 237508 |
| 2023-08-14 | 32.50 | $32.91 | 129500 |
| 2023-08-11 | 32.58 | $33.31 | 369600 |
| 2023-08-10 | 32.56 | $33.13 | 685201 |
| 2023-08-09 | 32.62 | $32.68 | 275300 |
| 2023-08-08 | 32.85 | $32.67 | 371234 |
| 2023-08-07 | 33.15 | $32.51 | 536200 |
| 2023-08-04 | 33.58 | $32.75 | 780944 |
| 2023-08-03 | 34.04 | $31.86 | 1.7M |
| 2023-08-02 | 34.89 | $33.46 | 495732 |
| 2023-08-01 | 35.43 | $34.93 | 249891 |
| 2023-07-31 | 35.63 | $35.69 | 199900 |
| 2023-07-28 | 35.63 | $35.28 | 144137 |
| 2023-07-27 | 35.76 | $35.44 | 179900 |
| 2023-07-26 | 35.87 | $36.02 | 118727 |
| 2023-07-25 | 35.82 | $36.02 | 199417 |
| 2023-07-24 | 35.76 | $35.99 | 160340 |
| 2023-07-21 | 35.70 | $35.69 | 139700 |
| 2023-07-20 | 35.73 | $35.70 | 135900 |
| 2023-07-19 | 35.75 | $35.93 | 162139 |
| 2023-07-18 | 35.71 | $35.83 | 161300 |
| 2023-07-17 | 35.69 | $35.78 | 188033 |
| 2023-07-14 | 35.69 | $36.19 | 229000 |
| 2023-07-13 | 35.56 | $36.29 | 257100 |
| 2023-07-12 | 35.37 | $35.85 | 193032 |
| 2023-07-11 | 35.28 | $34.80 | 308526 |
| 2023-07-10 | 35.51 | $35.03 | 296884 |
| 2023-07-07 | 35.72 | $35.65 | 182425 |
| 2023-07-06 | 35.79 | $35.40 | 278526 |
| 2023-07-05 | 35.95 | $36.56 | 357128 |
| 2023-07-03 | 35.77 | $36.72 | 129900 |
| 2023-06-30 | 35.52 | $36.50 | 489400 |
| 2023-06-29 | 35.28 | $35.52 | 607702 |
| 2023-06-28 | 35.30 | $35.34 | 747413 |
| 2023-06-27 | 35.39 | $35.42 | 461142 |
| 2023-06-26 | 35.48 | $35.27 | 204146 |
| 2023-06-23 | 35.65 | $35.06 | 306000 |
| 2023-06-22 | 35.92 | $35.75 | 295200 |
| 2023-06-21 | 36.03 | $35.73 | 221747 |
| 2023-06-20 | 36.18 | $35.24 | 201300 |
| 2023-06-16 | 36.52 | $35.41 | 499308 |
| 2023-06-15 | 36.87 | $36.62 | 312543 |
| 2023-06-14 | 36.91 | $36.76 | 193000 |
| 2023-06-13 | 36.92 | $37.02 | 205000 |
| 2023-06-12 | 36.84 | $36.90 | 304600 |
| 2023-06-09 | 36.77 | $36.93 | 213348 |
| 2023-06-08 | 36.68 | $36.84 | 160925 |
| 2023-06-07 | 36.58 | $36.71 | 190314 |
| 2023-06-06 | 36.51 | $36.56 | 326415 |
| 2023-06-05 | 36.46 | $36.54 | 213256 |
| 2023-06-02 | 36.41 | $36.78 | 277100 |
| 2023-06-01 | 36.26 | $36.14 | 318520 |
| 2023-05-31 | 36.28 | $35.89 | 261900 |
| 2023-05-30 | 36.38 | $35.74 | 476740 |
| 2023-05-26 | 36.54 | $36.28 | 239500 |
| 2023-05-25 | 36.57 | $35.52 | 212436 |
| 2023-05-24 | 36.83 | $36.00 | 178020 |
| 2023-05-23 | 36.98 | $36.63 | 148000 |
| 2023-05-22 | 36.97 | $36.99 | 77100 |
| 2023-05-19 | 36.82 | $37.07 | 261731 |
| 2023-05-18 | 36.61 | $36.91 | 207723 |
| 2023-05-17 | 36.38 | $36.63 | 283000 |
| 2023-05-16 | 36.19 | $36.50 | 416800 |
| 2023-05-15 | 35.99 | $36.81 | 471927 |
| 2023-05-12 | 35.65 | $35.85 | 217100 |
| 2023-05-11 | 35.52 | $35.18 | 191929 |
| 2023-05-10 | 35.57 | $35.32 | 444521 |
| 2023-05-09 | 35.59 | $35.71 | 179401 |
| 2023-05-08 | 35.47 | $35.56 | 348101 |
| 2023-05-05 | 35.38 | $35.54 | 710206 |
| 2023-05-04 | 35.26 | $35.27 | 397400 |
| 2023-05-03 | 35.20 | $35.36 | 591700 |
| 2023-05-02 | 35.09 | $34.21 | 279212 |
| 2023-05-01 | 35.32 | $34.93 | 234505 |
| 2023-04-28 | 35.36 | $34.83 | 251836 |
| 2023-04-27 | 35.43 | $34.85 | 148129 |
| 2023-04-26 | 35.50 | $34.52 | 455401 |
| 2023-04-25 | 35.68 | $34.52 | 505408 |
| 2023-04-24 | 35.90 | $35.33 | 622834 |
| 2023-04-21 | 35.88 | $35.19 | 274429 |
| 2023-04-20 | 35.90 | $35.37 | 369000 |
| 2023-04-19 | 35.84 | $35.38 | 225300 |
| 2023-04-18 | 35.76 | $35.74 | 398405 |
| 2023-04-17 | 35.53 | $35.66 | 916101 |
| 2023-04-14 | 35.25 | $35.89 | 553400 |
| 2023-04-13 | 34.83 | $35.99 | 623016 |
| 2023-04-12 | 34.28 | $34.65 | 1.0M |
| 2023-04-11 | 34.01 | $34.70 | 259600 |
| 2023-04-10 | 33.67 | $33.97 | 241400 |
| 2023-04-06 | 33.48 | $33.90 | 225985 |
| 2023-04-05 | 33.26 | $33.58 | 202022 |
| 2023-04-04 | 33.10 | $33.48 | 380700 |
| 2023-04-03 | 32.93 | $33.96 | 268600 |
| 2023-03-31 | 32.56 | $33.77 | 335348 |
| 2023-03-30 | 32.19 | $33.16 | 303900 |
| 2023-03-29 | 31.92 | $32.87 | 340949 |
| 2023-03-28 | 31.70 | $32.24 | 246919 |
| 2023-03-27 | 31.64 | $32.14 | 296649 |
| 2023-03-24 | 31.61 | $31.79 | 338600 |
| 2023-03-23 | 31.69 | $31.46 | 349553 |
| 2023-03-22 | 31.90 | $31.95 | 263134 |
| 2023-03-21 | 32.01 | $32.10 | 306000 |
| 2023-03-20 | 32.12 | $32.63 | 299800 |
| 2023-03-17 | 32.08 | $32.46 | 715900 |
| 2023-03-16 | 32.11 | $32.61 | 477864 |
| 2023-03-15 | 32.10 | $31.74 | 348329 |
| 2023-03-14 | 32.38 | $32.50 | 269234 |
| 2023-03-13 | 32.49 | $32.06 | 490708 |
| 2023-03-10 | 32.77 | $32.08 | 335614 |
| 2023-03-09 | 33.11 | $32.72 | 223738 |
| 2023-03-08 | 33.34 | $33.44 | 266200 |
| 2023-03-07 | 33.39 | $33.02 | 335717 |
| 2023-03-06 | 33.59 | $34.23 | 227652 |
| 2023-03-03 | 33.46 | $33.64 | 309525 |
| 2023-03-02 | 33.49 | $33.35 | 493334 |
| 2023-03-01 | 33.63 | $33.22 | 663139 |
| 2023-02-28 | 33.84 | $33.01 | 413213 |
| 2023-02-27 | 34.17 | $33.55 | 566424 |
| 2023-02-24 | 34.41 | $34.16 | 439114 |
| 2023-02-23 | 34.50 | $34.38 | 324800 |
| 2023-02-22 | 34.54 | $34.31 | 291313 |
| 2023-02-21 | 34.61 | $34.34 | 206737 |
| 2023-02-17 | 34.69 | $34.87 | 179500 |
| 2023-02-16 | 34.62 | $34.40 | 212500 |
| 2023-02-15 | 34.67 | $34.78 | 208700 |
| 2023-02-14 | 34.62 | $34.97 | 376100 |
| 2023-02-13 | 34.49 | $34.30 | 432500 |
| 2023-02-10 | 34.55 | $34.18 | 337248 |
| 2023-02-09 | 34.66 | $33.94 | 384710 |
| 2023-02-08 | 34.86 | $33.57 | 252500 |
| 2023-02-07 | 35.22 | $34.28 | 458548 |
| 2023-02-06 | 35.43 | $34.59 | 340700 |
| 2023-02-03 | 35.57 | $34.91 | 410900 |
| 2023-02-02 | 35.64 | $34.74 | 533100 |
| 2023-02-01 | 35.77 | $34.45 | 477105 |
| 2023-01-31 | 36.00 | $35.34 | 444045 |
| 2023-01-30 | 35.98 | $34.92 | 204100 |
| 2023-01-27 | 36.08 | $35.14 | 274406 |
| 2023-01-26 | 36.11 | $35.94 | 457604 |
| 2023-01-25 | 35.89 | $35.82 | 342724 |
| 2023-01-24 | 35.63 | $35.87 | 277937 |
| 2023-01-23 | 35.28 | $36.03 | 537815 |
| 2023-01-20 | 34.79 | $35.34 | 563100 |
| 2023-01-19 | 34.40 | $34.25 | 348582 |
| 2023-01-18 | 34.27 | $34.74 | 418700 |
| 2023-01-17 | 33.93 | $34.87 | 259543 |
| 2023-01-13 | 33.48 | $34.53 | 188800 |
| 2023-01-12 | 33.03 | $34.22 | 634800 |
| 2023-01-11 | 32.58 | $34.07 | 288415 |
| 2023-01-10 | 32.09 | $33.39 | 298800 |
| 2023-01-09 | 31.70 | $33.62 | 366340 |
| 2023-01-06 | 31.17 | $32.95 | 460221 |
| 2023-01-05 | 30.75 | $32.11 | 610107 |
| 2023-01-04 | 30.52 | $32.27 | 504216 |
| 2023-01-03 | 30.21 | $31.32 | 655100 |
| 2022-12-30 | 30.16 | $30.99 | 640071 |
| 2022-12-29 | 30.22 | $31.29 | 747930 |
| 2022-12-28 | 30.23 | $30.23 | 1.6M |
| 2022-12-27 | 30.61 | $30.83 | 623400 |
| 2022-12-23 | 30.90 | $31.33 | 640146 |
| 2022-12-22 | 31.13 | $30.96 | 641400 |
| 2022-12-21 | 31.55 | $31.79 | 989200 |
| 2022-12-20 | 31.83 | $30.90 | 766457 |
| 2022-12-19 | 32.47 | $31.07 | 1.0M |
| 2022-12-16 | 33.23 | $32.01 | 1.2M |
| 2022-12-15 | 33.87 | $33.02 | 722130 |
| 2022-12-14 | 34.34 | $33.95 | 654900 |
| 2022-12-13 | 34.63 | $34.94 | 768061 |
| 2022-12-12 | 34.69 | $34.69 | 675711 |
| 2022-12-09 | 34.85 | $34.68 | 363939 |
| 2022-12-08 | 35.06 | $35.03 | 961632 |
| 2022-12-07 | 35.22 | $33.77 | 1.4M |
| 2022-12-06 | 35.81 | $33.88 | 769900 |
| 2022-12-05 | 36.51 | $34.93 | 577400 |
| 2022-12-02 | 37.02 | $35.35 | 456600 |
| 2022-12-01 | 37.51 | $36.03 | 616000 |
| 2022-11-30 | 37.89 | $37.51 | 485300 |
| 2022-11-29 | 37.88 | $36.93 | 359923 |
| 2022-11-28 | 38.04 | $37.25 | 375306 |
| 2022-11-25 | 38.12 | $37.76 | 174843 |
| 2022-11-23 | 38.04 | $37.85 | 465015 |
| 2022-11-22 | 37.90 | $37.70 | 333806 |
| 2022-11-21 | 37.77 | $37.41 | 304445 |
| 2022-11-18 | 37.70 | $37.15 | 224200 |
| 2022-11-17 | 37.67 | $36.80 | 313900 |
| 2022-11-16 | 37.74 | $37.40 | 352709 |
| 2022-11-15 | 37.63 | $37.85 | 286648 |
| 2022-11-14 | 37.33 | $37.54 | 290400 |
| 2022-11-11 | 37.06 | $37.95 | 328400 |
| 2022-11-10 | 36.58 | $37.54 | 320900 |
| 2022-11-09 | 36.13 | $35.80 | 130300 |
| 2022-11-08 | 36.12 | $36.26 | 223600 |
| 2022-11-07 | 35.96 | $35.97 | 207400 |
| 2022-11-04 | 35.86 | $36.19 | 234600 |
| 2022-11-03 | 35.66 | $35.01 | 288200 |
| 2022-11-02 | 35.79 | $36.04 | 313400 |
| 2022-11-01 | 35.63 | $36.51 | 299300 |
| 2022-10-31 | 35.28 | $36.38 | 405100 |
| 2022-10-28 | 34.89 | $36.51 | 464319 |
| 2022-10-27 | 34.39 | $36.16 | 482004 |
| 2022-10-26 | 33.91 | $36.18 | 228011 |
| 2022-10-25 | 33.32 | $35.62 | 290500 |
| 2022-10-24 | 32.81 | $33.85 | 256858 |
| 2022-10-21 | 32.76 | $33.54 | 361734 |
| 2022-10-20 | 32.84 | $33.79 | 254905 |
| 2022-10-19 | 32.88 | $34.38 | 338700 |
| 2022-10-18 | 32.76 | $35.10 | 302046 |
| 2022-10-17 | 32.44 | $34.12 | 336546 |
| 2022-10-14 | 32.38 | $32.79 | 343817 |
| 2022-10-13 | 32.77 | $33.52 | 677200 |
| 2022-10-12 | 33.06 | $32.85 | 607300 |
| 2022-10-11 | 33.66 | $33.16 | 502700 |
| 2022-10-10 | 34.33 | $33.94 | 195400 |
| 2022-10-07 | 34.94 | $34.43 | 528742 |
| 2022-10-06 | 35.56 | $35.47 | 494900 |
| 2022-10-05 | 36.01 | $36.72 | 409701 |
| 2022-10-04 | 36.19 | $37.21 | 362300 |
| 2022-10-03 | 36.29 | $36.70 | 669900 |
| 2022-09-30 | 36.60 | $35.90 | 981200 |
| 2022-09-29 | 37.27 | $35.70 | 809900 |
| 2022-09-28 | 38.16 | $36.61 | 1.3M |
| 2022-09-27 | 38.99 | $37.13 | 1.3M |
| 2022-09-26 | 39.85 | $38.20 | 1.1M |
| 2022-09-23 | 40.57 | $39.61 | 755700 |
| 2022-09-22 | 41.01 | $40.88 | 374427 |
| 2022-09-21 | 41.15 | $41.02 | 619431 |
| 2022-09-20 | 41.28 | $41.03 | 379000 |
| 2022-09-19 | 41.44 | $41.05 | 503400 |
| 2022-09-16 | 41.62 | $40.55 | 579721 |
| 2022-09-15 | 42.01 | $41.19 | 415826 |
| 2022-09-14 | 42.28 | $42.30 | 256535 |
| 2022-09-13 | 42.25 | $42.17 | 256038 |
| 2022-09-12 | 42.25 | $42.68 | 359500 |
| 2022-09-09 | 42.08 | $42.25 | 137200 |
| 2022-09-08 | 42.02 | $41.73 | 143536 |
| 2022-09-07 | 42.10 | $41.53 | 341024 |
| 2022-09-06 | 42.25 | $41.37 | 443601 |
| 2022-09-02 | 42.48 | $41.18 | 201100 |
| 2022-09-01 | 42.82 | $41.34 | 320800 |
| 2022-08-31 | 43.16 | $41.99 | 219249 |
| 2022-08-30 | 43.36 | $42.27 | 271400 |
| 2022-08-29 | 43.50 | $43.05 | 303254 |
| 2022-08-26 | 43.41 | $43.01 | 280779 |
| 2022-08-25 | 43.29 | $43.27 | 241938 |
| 2022-08-24 | 43.04 | $43.16 | 267411 |
| 2022-08-23 | 42.75 | $42.96 | 315546 |
| 2022-08-22 | 42.45 | $42.32 | 374300 |
| 2022-08-19 | 42.26 | $42.45 | 252800 |
| 2022-08-18 | 41.98 | $41.88 | 255222 |
| 2022-08-17 | 41.80 | $41.32 | 161694 |
| 2022-08-16 | 41.74 | $41.40 | 141500 |
| 2022-08-15 | 41.63 | $41.23 | 200043 |
| 2022-08-12 | 41.53 | $41.50 | 214018 |
| 2022-08-11 | 41.31 | $41.54 | 338240 |
| 2022-08-10 | 41.01 | $41.01 | 130031 |
| 2022-08-09 | 40.80 | $40.37 | 157818 |
| 2022-08-08 | 40.73 | $40.76 | 321138 |
| 2022-08-05 | 40.51 | $41.02 | 158300 |
| 2022-08-04 | 40.15 | $40.49 | 252219 |
| 2022-08-03 | 39.87 | $39.80 | 248735 |
| 2022-08-02 | 39.74 | $39.75 | 345918 |
| 2022-08-01 | 39.58 | $39.87 | 214600 |
| 2022-07-29 | 39.34 | $39.83 | 170205 |
| 2022-07-28 | 39.06 | $39.56 | 394147 |
| 2022-07-27 | 38.79 | $39.09 | 152300 |
| 2022-07-26 | 38.61 | $38.61 | 143418 |
| 2022-07-25 | 38.54 | $39.11 | 180145 |
| 2022-07-22 | 38.29 | $38.94 | 222030 |
| 2022-07-21 | 38.05 | $39.06 | 436421 |
| 2022-07-20 | 37.71 | $38.10 | 192100 |
| 2022-07-19 | 37.61 | $37.47 | 302200 |
| 2022-07-18 | 37.69 | $37.45 | 460421 |
| 2022-07-15 | 37.80 | $37.74 | 191000 |
| 2022-07-14 | 37.85 | $37.90 | 298700 |
| 2022-07-13 | 37.86 | $38.19 | 103700 |
| 2022-07-12 | 37.79 | $38.28 | 176125 |
| 2022-07-11 | 37.68 | $38.36 | 196634 |
| 2022-07-08 | 37.53 | $38.22 | 143800 |
| 2022-07-07 | 37.39 | $38.29 | 229160 |
| 2022-07-06 | 37.22 | $37.52 | 313523 |
| 2022-07-05 | 37.27 | $37.79 | 438038 |
| 2022-07-01 | 37.25 | $38.93 | 246602 |
| 2022-06-30 | 36.88 | $38.22 | 679542 |
| 2022-06-29 | 36.67 | $37.04 | 252605 |
| 2022-06-28 | 36.81 | $37.19 | 199854 |
| 2022-06-27 | 36.96 | $37.66 | 440500 |
| 2022-06-24 | 37.01 | $37.09 | 322300 |
| 2022-06-23 | 37.27 | $36.83 | 271300 |
| 2022-06-22 | 37.69 | $36.45 | 425136 |
| 2022-06-21 | 38.34 | $36.62 | 486908 |
| 2022-06-17 | 39.09 | $37.66 | 457200 |
| 2022-06-16 | 39.69 | $38.20 | 647465 |
| 2022-06-15 | 40.25 | $39.73 | 277100 |
| 2022-06-14 | 40.47 | $39.40 | 380732 |
| 2022-06-13 | 40.83 | $39.60 | 415952 |
| 2022-06-10 | 41.21 | $40.20 | 169738 |
| 2022-06-09 | 41.48 | $41.10 | 155850 |
| 2022-06-08 | 41.53 | $41.67 | 343421 |
| 2022-06-07 | 41.40 | $42.22 | 416908 |
| 2022-06-06 | 41.06 | $42.07 | 291450 |
| 2022-06-03 | 40.70 | $41.75 | 261968 |
| 2022-06-02 | 40.36 | $41.61 | 245177 |
| 2022-06-01 | 39.99 | $40.15 | 310650 |
| 2022-05-31 | 40.02 | $39.77 | 457069 |
| 2022-05-27 | 40.17 | $40.19 | 395550 |
| 2022-05-26 | 40.23 | $40.36 | 387300 |
| 2022-05-25 | 40.26 | $40.68 | 242700 |
| 2022-05-24 | 40.20 | $41.20 | 286552 |
| 2022-05-23 | 39.98 | $41.38 | 206284 |
| 2022-05-20 | 39.65 | $40.80 | 225332 |
| 2022-05-19 | 39.45 | $40.42 | 621601 |
| 2022-05-18 | 39.34 | $40.57 | 291300 |
| 2022-05-17 | 39.18 | $40.64 | 173915 |
| 2022-05-16 | 38.97 | $40.29 | 272876 |
| 2022-05-13 | 38.86 | $39.72 | 311758 |
| 2022-05-12 | 38.92 | $39.03 | 341700 |
| 2022-05-11 | 39.23 | $39.21 | 280500 |
| 2022-05-10 | 39.59 | $39.11 | 362464 |
| 2022-05-09 | 40.07 | $39.37 | 508505 |
| 2022-05-06 | 40.59 | $40.81 | 373201 |
| 2022-05-05 | 40.79 | $40.76 | 329555 |
| 2022-05-04 | 41.07 | $41.38 | 292050 |
| 2022-05-03 | 41.22 | $40.53 | 597600 |
| 2022-05-02 | 41.70 | $40.22 | 641978 |
| 2022-04-29 | 42.38 | $41.62 | 296700 |
| 2022-04-28 | 42.78 | $42.41 | 392400 |
| 2022-04-27 | 43.02 | $41.86 | 345638 |
| 2022-04-26 | 43.49 | $41.31 | 517800 |
| 2022-04-25 | 44.24 | $42.97 | 515550 |
| 2022-04-22 | 44.62 | $42.82 | 608077 |
| 2022-04-21 | 45.13 | $44.61 | 277950 |
| 2022-04-20 | 45.16 | $45.33 | 315512 |
| 2022-04-19 | 44.97 | $44.12 | 282300 |
| 2022-04-18 | 45.10 | $44.20 | 263100 |
| 2022-04-14 | 45.22 | $44.49 | 207300 |
| 2022-04-13 | 45.25 | $44.83 | 278400 |
| 2022-04-12 | 45.17 | $44.15 | 191768 |
| 2022-04-11 | 45.27 | $44.37 | 265500 |
| 2022-04-08 | 45.29 | $44.74 | 158449 |
| 2022-04-07 | 45.19 | $44.55 | 309778 |
| 2022-04-06 | 45.10 | $44.51 | 394800 |
| 2022-04-05 | 44.97 | $45.28 | 366750 |
| 2022-04-04 | 44.56 | $45.03 | 422123 |
| 2022-04-01 | 44.11 | $44.84 | 540950 |
| 2022-03-31 | 43.60 | $44.15 | 442950 |
| 2022-03-30 | 43.18 | $43.52 | 512850 |
| 2022-03-29 | 42.86 | $42.97 | 458100 |
| 2022-03-28 | 42.62 | $42.68 | 350576 |
| 2022-03-25 | 42.40 | $42.71 | 330600 |
| 2022-03-24 | 42.12 | $41.99 | 412082 |
| 2022-03-23 | 41.99 | $41.91 | 434762 |
| 2022-03-22 | 41.84 | $42.40 | 495353 |
| 2022-03-21 | 41.50 | $42.95 | 751640 |
| 2022-03-18 | 40.89 | $41.81 | 742352 |
| 2022-03-17 | 40.51 | $41.30 | 598414 |
| 2022-03-16 | 40.20 | $40.45 | 507335 |
| 2022-03-15 | 40.10 | $40.01 | 320100 |
| 2022-03-14 | 40.10 | $40.26 | 287700 |
| 2022-03-11 | 40.03 | $40.49 | 395861 |
| 2022-03-10 | 39.86 | $40.28 | 263400 |
| 2022-03-09 | 39.73 | $40.28 | 294343 |
| 2022-03-08 | 39.56 | $39.75 | 445097 |
| 2022-03-07 | 39.54 | $39.67 | 378218 |
| 2022-03-04 | 39.53 | $39.79 | 358950 |
| 2022-03-03 | 39.48 | $39.13 | 563624 |
| 2022-03-02 | 39.64 | $40.19 | 313520 |
| 2022-03-01 | 39.49 | $39.68 | 415771 |
| 2022-02-28 | 39.48 | $39.54 | 332102 |
| 2022-02-25 | 39.51 | $39.30 | 354481 |
| 2022-02-24 | 39.63 | $39.19 | 644305 |
| 2022-02-23 | 39.81 | $39.27 | 417032 |
| 2022-02-22 | 40.00 | $39.56 | 376650 |
| 2022-02-18 | 40.14 | $39.84 | 270150 |
| 2022-02-17 | 40.23 | $39.81 | 281850 |
| 2022-02-16 | 40.34 | $39.84 | 262408 |
| 2022-02-15 | 40.46 | $40.13 | 201150 |
| 2022-02-14 | 40.51 | $40.55 | 316050 |
| 2022-02-11 | 40.44 | $40.90 | 391831 |
| 2022-02-10 | 40.24 | $40.71 | 454650 |
| 2022-02-09 | 40.04 | $40.65 | 481351 |
| 2022-02-08 | 39.83 | $39.81 | 296550 |
| 2022-02-07 | 39.82 | $39.97 | 425100 |
| 2022-02-04 | 39.77 | $40.11 | 287550 |
| 2022-02-03 | 39.66 | $40.15 | 252600 |
| 2022-02-02 | 39.51 | $39.92 | 282300 |
| 2022-02-01 | 39.40 | $39.41 | 388520 |
| 2022-01-31 | 39.43 | $39.36 | 603750 |
| 2022-01-28 | 39.49 | $38.83 | 473728 |
| 2022-01-27 | 39.73 | $38.96 | 524008 |
| 2022-01-26 | 39.97 | $39.55 | 276856 |
| 2022-01-25 | 40.08 | $39.70 | 350552 |
| 2022-01-24 | 40.16 | $39.87 | 855450 |
| 2022-01-21 | 40.20 | $40.29 | 493384 |
| 2022-01-20 | 40.12 | $40.26 | 290400 |
| 2022-01-19 | 40.02 | $40.25 | 324205 |
| 2022-01-18 | 39.89 | $39.58 | 252900 |
| 2022-01-14 | 39.95 | $39.71 | 240450 |
| 2022-01-13 | 39.97 | $39.54 | 512152 |
| 2022-01-12 | 40.04 | $39.74 | 379950 |
| 2022-01-11 | 40.07 | $39.96 | 553685 |
| 2022-01-10 | 40.02 | $39.61 | 371735 |
| 2022-01-07 | 40.06 | $39.26 | 730979 |
| 2022-01-06 | 40.22 | $39.10 | 2.1M |
| 2022-01-05 | 40.45 | $39.71 | 555300 |
| 2022-01-04 | 40.53 | $40.61 | 607703 |
| 2022-01-03 | 40.34 | $40.73 | 837802 |
| 2021-12-31 | 40.04 | $40.54 | 625661 |
| 2021-12-30 | 39.74 | $40.12 | 421950 |
| 2021-12-29 | 39.49 | $40.09 | 500413 |
| 2021-12-28 | 39.20 | $39.97 | 348215 |
| 2021-12-27 | 38.87 | $39.59 | 228000 |
| 2021-12-23 | 38.58 | $39.17 | 289324 |
| 2021-12-22 | 38.36 | $38.97 | 438900 |
| 2021-12-21 | 38.16 | $38.49 | 281100 |
| 2021-12-20 | 38.07 | $38.03 | 265200 |
| 2021-12-17 | 38.10 | $38.34 | 403415 |
| 2021-12-16 | 38.05 | $38.36 | 376500 |
| 2021-12-15 | 37.98 | $38.40 | 598247 |
| 2021-12-14 | 37.88 | $37.94 | 480461 |
| 2021-12-13 | 37.91 | $37.86 | 381900 |
| 2021-12-10 | 37.98 | $38.29 | 252000 |
| 2021-12-09 | 37.94 | $38.34 | 316650 |
| 2021-12-08 | 37.86 | $38.66 | 298050 |
| 2021-12-07 | 37.68 | $38.87 | 397950 |
| 2021-12-06 | 37.40 | $37.85 | 354750 |
| 2021-12-03 | 37.39 | $37.58 | 625105 |
| 2021-12-02 | 37.46 | $37.44 | 369150 |
| 2021-12-01 | 37.61 | $37.40 | 683590 |
| 2021-11-30 | 37.81 | $37.88 | 523950 |
| 2021-11-29 | 37.92 | $38.08 | 661050 |
| 2021-11-26 | 37.98 | $37.57 | 360208 |
| 2021-11-24 | 38.23 | $38.14 | 493350 |
| 2021-11-23 | 38.36 | $37.97 | 411166 |
| 2021-11-22 | 38.58 | $37.72 | 877200 |
| 2021-11-19 | 38.93 | $38.36 | 519750 |
| 2021-11-18 | 39.15 | $38.52 | 450487 |
| 2021-11-17 | 39.37 | $38.42 | 345750 |
| 2021-11-16 | 39.66 | $38.78 | 377143 |
| 2021-11-15 | 39.90 | $39.11 | 610244 |
| 2021-11-12 | 40.09 | $39.19 | 598856 |
| 2021-11-11 | 40.28 | $39.24 | 2.6M |
| 2021-11-10 | 40.48 | $40.51 | 177962 |
| 2021-11-09 | 40.32 | $40.41 | 268950 |
| 2021-11-08 | 40.14 | $40.72 | 651450 |
| 2021-11-05 | 39.81 | $39.77 | 269017 |
| 2021-11-04 | 39.71 | $39.61 | 340050 |
| 2021-11-03 | 39.62 | $39.54 | 465600 |
| 2021-11-02 | 39.52 | $39.09 | 367292 |
| 2021-11-01 | 39.54 | $39.11 | 374100 |
| 2021-10-29 | 39.54 | $39.22 | 488149 |
| 2021-10-28 | 39.50 | $39.97 | 377747 |
| 2021-10-27 | 39.20 | $39.90 | 281255 |
| 2021-10-26 | 38.85 | $39.34 | 392700 |
| 2021-10-25 | 38.60 | $38.74 | 328415 |
| 2021-10-22 | 38.47 | $38.54 | 566311 |
| 2021-10-21 | 38.37 | $38.49 | 299850 |
| 2021-10-20 | 38.26 | $38.80 | 354857 |
| 2021-10-19 | 38.02 | $38.23 | 337800 |
| 2021-10-18 | 37.91 | $38.22 | 447900 |
| 2021-10-15 | 37.77 | $38.31 | 341923 |
| 2021-10-14 | 37.58 | $38.04 | 565226 |
| 2021-10-13 | 37.42 | $37.52 | 446100 |
| 2021-10-12 | 37.40 | $37.36 | 433211 |
| 2021-10-11 | 37.43 | $37.25 | 236100 |
| 2021-10-08 | 37.49 | $37.51 | 343733 |
| 2021-10-07 | 37.48 | $37.71 | 328813 |
| 2021-10-06 | 37.41 | $37.48 | 508800 |
| 2021-10-05 | 37.40 | $37.59 | 359308 |
| 2021-10-04 | 37.35 | $37.73 | 331096 |
| 2021-10-01 | 37.25 | $37.81 | 708967 |
| 2021-09-30 | 37.10 | $37.41 | 568510 |
| 2021-09-29 | 37.05 | $37.15 | 352800 |
| 2021-09-28 | 37.07 | $37.07 | 511950 |
| 2021-09-27 | 37.13 | $37.49 | 503100 |
| 2021-09-24 | 37.07 | $37.25 | 422108 |
| 2021-09-23 | 37.07 | $37.30 | 410149 |
| 2021-09-22 | 37.06 | $37.25 | 777466 |
| 2021-09-21 | 37.07 | $36.32 | 454406 |
| 2021-09-20 | 37.38 | $36.21 | 482700 |
| 2021-09-17 | 37.79 | $36.82 | 442403 |
| 2021-09-16 | 38.10 | $37.23 | 299749 |
| 2021-09-15 | 38.34 | $37.81 | 325050 |
| 2021-09-14 | 38.45 | $38.03 | 288305 |
| 2021-09-13 | 38.51 | $38.28 | 293713 |
| 2021-09-10 | 38.49 | $38.65 | 373952 |
| 2021-09-09 | 38.34 | $38.54 | 290590 |
| 2021-09-08 | 38.19 | $38.28 | 236701 |
| 2021-09-07 | 38.09 | $38.06 | 269014 |
| 2021-09-03 | 38.02 | $38.24 | 181663 |
| 2021-09-02 | 37.88 | $37.99 | 167870 |
| 2021-09-01 | 37.78 | $37.65 | 216206 |
| 2021-08-31 | 37.76 | $37.65 | 265350 |
| 2021-08-30 | 37.73 | $37.46 | 184650 |
| 2021-08-27 | 37.75 | $37.70 | 373800 |
| 2021-08-26 | 37.69 | $37.37 | 319050 |
| 2021-08-25 | 37.71 | $37.75 | 226500 |
| 2021-08-24 | 37.62 | $37.58 | 172350 |
| 2021-08-23 | 37.56 | $37.30 | 262950 |
| 2021-08-20 | 37.56 | $37.10 | 228900 |
| 2021-08-19 | 37.63 | $37.23 | 204450 |
| 2021-08-18 | 37.66 | $37.75 | 199418 |
| 2021-08-17 | 37.52 | $37.73 | 249169 |
| 2021-08-16 | 37.36 | $37.98 | 200632 |
| 2021-08-13 | 37.08 | $37.71 | 235418 |
| 2021-08-12 | 36.81 | $37.24 | 142955 |
| 2021-08-11 | 36.64 | $37.16 | 503617 |
| 2021-08-10 | 36.44 | $36.61 | 264008 |
| 2021-08-09 | 36.39 | $36.63 | 177000 |
| 2021-08-06 | 36.31 | $36.92 | 332550 |
| 2021-08-05 | 36.12 | $36.63 | 354821 |
| 2021-08-04 | 35.99 | $36.14 | 223543 |
| 2021-08-03 | 35.99 | $36.04 | 199950 |
| 2021-08-02 | 36.03 | $36.05 | 140850 |
| 2021-07-30 | 36.07 | $36.05 | 349141 |
| 2021-07-29 | 36.12 | $36.03 | 208403 |
| 2021-07-28 | 36.20 | $35.93 | 275884 |
| 2021-07-27 | 36.33 | $36.13 | 227400 |
| 2021-07-26 | 36.42 | $36.47 | 415223 |
| 2021-07-23 | 36.43 | $36.59 | 298271 |
| 2021-07-22 | 36.41 | $36.37 | 211800 |
| 2021-07-21 | 36.45 | $36.09 | 185400 |
| 2021-07-20 | 36.59 | $36.16 | 356807 |
| 2021-07-19 | 36.74 | $36.01 | 618935 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
60.84
2026-07-16
Close Price
$39.16
Vol: 498498
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.12
Average
50.85
Maximum
75.54
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 60.84 | $39.16 | 498498 |
| 2026-07-15 | 58.46 | $38.73 | 518438 |
| 2026-07-14 | 54.96 | $38.15 | 711736 |
| 2026-07-13 | 51.33 | $37.61 | 571643 |
| 2026-07-10 | 51.62 | $37.65 | 645300 |
| 2026-07-09 | 49.14 | $37.29 | 664300 |
| 2026-07-08 | 49.61 | $37.36 | 734220 |
| 2026-07-07 | 46.11 | $36.86 | 988539 |
| 2026-07-06 | 49.02 | $37.31 | 1.4M |
| 2026-07-02 | 46.90 | $37.01 | 783224 |
| 2026-07-01 | 38.74 | $36.00 | 436900 |
| 2026-06-30 | 41.69 | $36.49 | 604500 |
| 2026-06-29 | 41.35 | $36.45 | 698117 |
| 2026-06-26 | 42.24 | $36.60 | 749478 |
| 2026-06-25 | 40.53 | $36.39 | 941738 |
| 2026-06-24 | 41.42 | $36.55 | 355290 |
| 2026-06-23 | 42.64 | $36.77 | 952412 |
| 2026-06-22 | 38.58 | $36.25 | 746700 |
| 2026-06-18 | 46.52 | $37.57 | 725800 |
| 2026-06-17 | 44.89 | $37.37 | 773821 |
| 2026-06-16 | 50.13 | $38.09 | 662200 |
| 2026-06-15 | 50.20 | $38.10 | 479305 |
| 2026-06-12 | 51.56 | $38.28 | 333100 |
| 2026-06-11 | 52.23 | $38.37 | 1.1M |
| 2026-06-10 | 57.10 | $38.99 | 670672 |
| 2026-06-09 | 55.05 | $38.67 | 619904 |
| 2026-06-08 | 55.05 | $38.67 | 853830 |
| 2026-06-05 | 56.03 | $38.80 | 583024 |
| 2026-06-04 | 57.77 | $39.03 | 626900 |
| 2026-06-03 | 56.60 | $38.82 | 775503 |
| 2026-06-02 | 56.55 | $38.81 | 616600 |
| 2026-06-01 | 57.02 | $38.88 | 1.0M |
| 2026-05-29 | 58.08 | $39.04 | 809100 |
| 2026-05-28 | 61.61 | $39.56 | 791309 |
| 2026-05-27 | 57.76 | $38.74 | 700300 |
| 2026-05-26 | 58.24 | $38.81 | 1.2M |
| 2026-05-22 | 64.15 | $39.64 | 466235 |
| 2026-05-21 | 64.98 | $39.75 | 880608 |
| 2026-05-20 | 62.64 | $39.19 | 630434 |
| 2026-05-19 | 59.07 | $38.42 | 801829 |
| 2026-05-18 | 60.42 | $38.61 | 393064 |
| 2026-05-15 | 57.18 | $37.95 | 681400 |
| 2026-05-14 | 60.09 | $38.36 | 674146 |
| 2026-05-13 | 59.85 | $38.31 | 740405 |
| 2026-05-12 | 58.74 | $38.07 | 809246 |
| 2026-05-11 | 55.67 | $37.44 | 935100 |
| 2026-05-08 | 52.08 | $36.77 | 783725 |
| 2026-05-07 | 53.30 | $36.97 | 1.2M |
| 2026-05-06 | 54.27 | $37.13 | 1.4M |
| 2026-05-05 | 49.64 | $36.28 | 587443 |
| 2026-05-04 | 46.30 | $35.73 | 990218 |
| 2026-05-01 | 48.82 | $36.18 | 612200 |
| 2026-04-30 | 46.80 | $35.85 | 877241 |
| 2026-04-29 | 39.76 | $34.82 | 4.9M |
| 2026-04-28 | 42.57 | $35.36 | 504400 |
| 2026-04-27 | 46.81 | $36.09 | 526400 |
| 2026-04-24 | 47.61 | $36.22 | 441133 |
| 2026-04-23 | 45.21 | $35.87 | 495700 |
| 2026-04-22 | 46.01 | $36.01 | 537821 |
| 2026-04-21 | 46.63 | $36.12 | 762129 |
| 2026-04-20 | 50.11 | $36.72 | 930800 |
| 2026-04-17 | 49.15 | $36.56 | 683500 |
| 2026-04-16 | 47.28 | $36.25 | 564527 |
| 2026-04-15 | 51.78 | $37.02 | 831916 |
| 2026-04-14 | 53.08 | $37.23 | 938900 |
| 2026-04-13 | 50.06 | $36.70 | 1.1M |
| 2026-04-10 | 49.24 | $36.56 | 527000 |
| 2026-04-09 | 49.96 | $36.69 | 1.1M |
| 2026-04-08 | 50.07 | $36.71 | 974317 |
| 2026-04-07 | 44.56 | $35.74 | 1.0M |
| 2026-04-06 | 47.00 | $36.22 | 884928 |
| 2026-04-02 | 48.52 | $36.51 | 766498 |
| 2026-04-01 | 47.63 | $36.35 | 1.3M |
| 2026-03-31 | 46.36 | $36.12 | 1.2M |
| 2026-03-30 | 41.00 | $35.21 | 670800 |
| 2026-03-27 | 38.76 | $34.86 | 1.0M |
| 2026-03-26 | 42.29 | $35.67 | 516300 |
| 2026-03-25 | 41.67 | $35.57 | 920200 |
| 2026-03-24 | 41.37 | $35.52 | 1.7M |
| 2026-03-23 | 41.53 | $35.56 | 1.7M |
| 2026-03-20 | 45.38 | $36.47 | 1.7M |
| 2026-03-19 | 45.06 | $36.41 | 1.5M |
| 2026-03-18 | 41.55 | $35.76 | 1.1M |
| 2026-03-17 | 45.27 | $36.64 | 1.1M |
| 2026-03-16 | 51.68 | $37.92 | 858332 |
| 2026-03-13 | 50.80 | $37.75 | 825761 |
| 2026-03-12 | 51.43 | $37.87 | 1.6M |
| 2026-03-11 | 57.12 | $38.89 | 1.2M |
| 2026-03-10 | 52.73 | $37.99 | 1.0M |
| 2026-03-09 | 46.36 | $36.89 | 1.0M |
| 2026-03-06 | 50.54 | $37.60 | 876317 |
| 2026-03-05 | 53.16 | $38.01 | 1.4M |
| 2026-03-04 | 59.87 | $38.94 | 1.3M |
| 2026-03-03 | 62.86 | $39.31 | 1.2M |
| 2026-03-02 | 66.00 | $39.68 | 1.4M |
| 2026-02-27 | 62.96 | $39.04 | 944802 |
| 2026-02-26 | 73.03 | $40.08 | 557600 |
| 2026-02-25 | 70.25 | $39.44 | 590700 |
| 2026-02-24 | 68.87 | $39.15 | 920320 |
| 2026-02-23 | 66.58 | $38.70 | 823600 |
| 2026-02-20 | 65.67 | $38.53 | 651400 |
| 2026-02-19 | 63.28 | $38.10 | 634636 |
| 2026-02-18 | 64.98 | $38.27 | 776808 |
| 2026-02-17 | 69.36 | $38.69 | 732844 |
| 2026-02-13 | 70.00 | $38.75 | 551400 |
| 2026-02-12 | 69.33 | $38.60 | 725535 |
| 2026-02-11 | 75.54 | $39.18 | 1.0M |
| 2026-02-10 | 74.84 | $38.99 | 1.1M |
| 2026-02-09 | 72.42 | $38.38 | 1.2M |
| 2026-02-06 | 70.95 | $38.04 | 1.1M |
| 2026-02-05 | 65.78 | $37.03 | 932924 |
| 2026-02-04 | 64.23 | $36.77 | 676414 |
| 2026-02-03 | 63.81 | $36.70 | 566528 |
| 2026-02-02 | 63.34 | $36.62 | 809900 |
| 2026-01-30 | 60.48 | $36.15 | 471589 |
| 2026-01-29 | 62.45 | $36.35 | 1.3M |
| 2026-01-28 | 55.35 | $35.32 | 703900 |
| 2026-01-27 | 55.94 | $35.38 | 437406 |
| 2026-01-26 | 54.09 | $35.14 | 387400 |
| 2026-01-23 | 55.10 | $35.25 | 442300 |
| 2026-01-22 | 50.67 | $34.69 | 374436 |
| 2026-01-21 | 49.57 | $34.56 | 401325 |
| 2026-01-20 | 47.26 | $34.29 | 720707 |
| 2026-01-16 | 54.88 | $35.15 | 785622 |
| 2026-01-15 | 52.15 | $34.83 | 507900 |
| 2026-01-14 | 51.98 | $34.81 | 728700 |
| 2026-01-13 | 49.66 | $34.54 | 348839 |
| 2026-01-12 | 46.56 | $34.20 | 330300 |
| 2026-01-09 | 40.88 | $33.64 | 413700 |
| 2026-01-08 | 40.88 | $33.64 | 575700 |
| 2026-01-07 | 38.45 | $33.41 | 423635 |
| 2026-01-06 | 46.49 | $34.43 | 565100 |
| 2026-01-05 | 47.41 | $34.53 | 738289 |
| 2026-01-02 | 45.03 | $34.30 | 508800 |
| 2025-12-31 | 49.07 | $34.74 | 298708 |
| 2025-12-30 | 50.05 | $34.84 | 404900 |
| 2025-12-29 | 49.57 | $34.79 | 261319 |
| 2025-12-26 | 53.01 | $35.15 | 138331 |
| 2025-12-24 | 52.14 | $35.05 | 218744 |
| 2025-12-23 | 51.10 | $34.93 | 323724 |
| 2025-12-22 | 51.36 | $34.96 | 420800 |
| 2025-12-19 | 50.63 | $34.87 | 935500 |
| 2025-12-18 | 47.99 | $34.55 | 992261 |
| 2025-12-17 | 44.00 | $34.10 | 699086 |
| 2025-12-16 | 41.53 | $33.84 | 867746 |
| 2025-12-15 | 43.27 | $34.09 | 1.1M |
| 2025-12-12 | 48.36 | $34.75 | 831900 |
| 2025-12-11 | 51.40 | $35.10 | 1.2M |
| 2025-12-10 | 53.12 | $35.29 | 1.1M |
| 2025-12-09 | 50.11 | $34.93 | 849800 |
| 2025-12-08 | 52.60 | $35.21 | 1.3M |
| 2025-12-05 | 56.32 | $35.60 | 616000 |
| 2025-12-04 | 58.63 | $35.83 | 583042 |
| 2025-12-03 | 65.05 | $36.41 | 597630 |
| 2025-12-02 | 62.42 | $36.02 | 577600 |
| 2025-12-01 | 59.29 | $35.60 | 449819 |
| 2025-11-28 | 65.32 | $36.09 | 195227 |
| 2025-11-26 | 65.32 | $36.09 | 380100 |
| 2025-11-25 | 63.33 | $35.80 | 814605 |
| 2025-11-24 | 59.44 | $35.29 | 543403 |
| 2025-11-21 | 58.79 | $35.21 | 722900 |
| 2025-11-20 | 57.40 | $35.04 | 997900 |
| 2025-11-19 | 56.59 | $34.94 | 537813 |
| 2025-11-18 | 56.90 | $34.97 | 851537 |
| 2025-11-17 | 59.91 | $35.26 | 470234 |
| 2025-11-14 | 61.40 | $35.40 | 267598 |
| 2025-11-13 | 63.76 | $35.62 | 360900 |
| 2025-11-12 | 65.40 | $35.77 | 651069 |
| 2025-11-11 | 65.34 | $35.76 | 393324 |
| 2025-11-10 | 65.54 | $35.78 | 522252 |
| 2025-11-07 | 62.45 | $35.22 | 586900 |
| 2025-11-06 | 56.65 | $34.34 | 556570 |
| 2025-11-05 | 59.42 | $34.62 | 481785 |
| 2025-11-04 | 55.50 | $34.09 | 319468 |
| 2025-11-03 | 57.08 | $34.25 | 530100 |
| 2025-10-31 | 56.49 | $34.17 | 477011 |
| 2025-10-30 | 55.40 | $34.02 | 290025 |
| 2025-10-29 | 58.08 | $34.31 | 586234 |
| 2025-10-28 | 61.38 | $34.65 | 452200 |
| 2025-10-27 | 58.69 | $34.24 | 385161 |
| 2025-10-24 | 58.08 | $34.15 | 293800 |
| 2025-10-23 | 59.94 | $34.35 | 383141 |
| 2025-10-22 | 59.39 | $34.26 | 463453 |
| 2025-10-21 | 63.19 | $34.67 | 312889 |
| 2025-10-20 | 64.73 | $34.83 | 419505 |
| 2025-10-17 | 61.80 | $34.30 | 717300 |
| 2025-10-16 | 59.83 | $33.97 | 665300 |
| 2025-10-15 | 65.47 | $34.55 | 651144 |
| 2025-10-14 | 68.76 | $34.86 | 604667 |
| 2025-10-13 | 67.92 | $34.69 | 486659 |
| 2025-10-10 | 66.36 | $34.38 | 717629 |
| 2025-10-09 | 64.33 | $34.00 | 603900 |
| 2025-10-08 | 70.61 | $34.59 | 328000 |
| 2025-10-07 | 70.95 | $34.62 | 503700 |
| 2025-10-06 | 69.72 | $34.35 | 500236 |
| 2025-10-03 | 68.89 | $34.17 | 502097 |
| 2025-10-02 | 65.03 | $33.41 | 339300 |
| 2025-10-01 | 63.80 | $33.19 | 522800 |
| 2025-09-30 | 62.06 | $32.89 | 442731 |
| 2025-09-29 | 64.20 | $33.11 | 593793 |
| 2025-09-26 | 64.30 | $33.12 | 1.2M |
| 2025-09-25 | 53.90 | $31.53 | 1.1M |
| 2025-09-24 | 51.01 | $31.19 | 500895 |
| 2025-09-23 | 54.25 | $31.53 | 360433 |
| 2025-09-22 | 51.58 | $31.22 | 1.2M |
| 2025-09-19 | 48.75 | $30.91 | 865800 |
| 2025-09-18 | 50.19 | $31.07 | 435200 |
| 2025-09-17 | 47.03 | $30.73 | 573386 |
| 2025-09-16 | 50.52 | $31.12 | 457100 |
| 2025-09-15 | 47.78 | $30.83 | 553495 |
| 2025-09-12 | 46.12 | $30.66 | 409431 |
| 2025-09-11 | 49.09 | $31.00 | 590600 |
| 2025-09-10 | 45.04 | $30.59 | 465900 |
| 2025-09-09 | 44.83 | $30.57 | 757169 |
| 2025-09-08 | 49.25 | $31.08 | 531000 |
| 2025-09-05 | 43.32 | $30.51 | 345100 |
| 2025-09-04 | 42.76 | $30.46 | 425309 |
| 2025-09-03 | 44.25 | $30.64 | 843417 |
| 2025-09-02 | 51.87 | $31.44 | 564113 |
| 2025-08-29 | 51.98 | $31.45 | 529500 |
| 2025-08-28 | 55.89 | $31.81 | 501692 |
| 2025-08-27 | 52.18 | $31.42 | 511904 |
| 2025-08-26 | 49.60 | $31.17 | 358471 |
| 2025-08-25 | 45.22 | $30.78 | 545008 |
| 2025-08-22 | 43.92 | $30.67 | 973400 |
| 2025-08-21 | 35.40 | $30.03 | 560315 |
| 2025-08-20 | 36.47 | $30.16 | 757300 |
| 2025-08-19 | 35.19 | $30.07 | 343500 |
| 2025-08-18 | 32.14 | $29.86 | 309818 |
| 2025-08-15 | 31.41 | $29.81 | 450624 |
| 2025-08-14 | 31.73 | $29.86 | 681900 |
| 2025-08-13 | 36.04 | $30.47 | 423600 |
| 2025-08-12 | 34.09 | $30.33 | 453100 |
| 2025-08-11 | 31.69 | $30.16 | 552120 |
| 2025-08-08 | 30.84 | $30.10 | 770464 |
| 2025-08-07 | 31.91 | $30.27 | 579758 |
| 2025-08-06 | 36.39 | $30.91 | 581703 |
| 2025-08-05 | 39.71 | $31.31 | 494670 |
| 2025-08-04 | 42.07 | $31.57 | 321384 |
| 2025-08-01 | 36.09 | $31.14 | 803954 |
| 2025-07-31 | 36.59 | $31.20 | 504138 |
| 2025-07-30 | 35.45 | $31.12 | 421400 |
| 2025-07-29 | 37.87 | $31.42 | 392100 |
| 2025-07-28 | 39.40 | $31.60 | 418300 |
| 2025-07-25 | 42.67 | $31.96 | 318046 |
| 2025-07-24 | 46.22 | $32.31 | 392643 |
| 2025-07-23 | 47.95 | $32.47 | 624300 |
| 2025-07-22 | 44.76 | $32.21 | 418335 |
| 2025-07-21 | 45.58 | $32.29 | 335000 |
| 2025-07-18 | 46.69 | $32.40 | 501130 |
| 2025-07-17 | 46.89 | $32.42 | 396229 |
| 2025-07-16 | 47.18 | $32.45 | 495310 |
| 2025-07-15 | 45.60 | $32.30 | 380891 |
| 2025-07-14 | 46.39 | $32.39 | 547340 |
| 2025-07-11 | 46.47 | $32.40 | 390500 |
| 2025-07-10 | 50.41 | $32.85 | 344400 |
| 2025-07-09 | 51.14 | $32.93 | 293600 |
| 2025-07-08 | 53.43 | $33.18 | 416864 |
| 2025-07-07 | 53.43 | $33.18 | 598302 |
| 2025-07-03 | 62.45 | $34.07 | 186900 |
| 2025-07-02 | 60.46 | $33.79 | 315500 |
| 2025-07-01 | 58.67 | $33.55 | 280913 |
| 2025-06-30 | 58.30 | $33.50 | 588345 |
| 2025-06-27 | 59.01 | $33.57 | 464519 |
| 2025-06-26 | 61.97 | $33.86 | 443949 |
| 2025-06-25 | 56.37 | $33.08 | 395302 |
| 2025-06-24 | 57.09 | $33.15 | 385362 |
| 2025-06-23 | 53.21 | $32.67 | 398256 |
| 2025-06-20 | 52.01 | $32.53 | 706200 |
| 2025-06-18 | 52.37 | $32.57 | 481900 |
| 2025-06-17 | 57.55 | $33.11 | 445100 |
| 2025-06-16 | 58.06 | $33.16 | 441923 |
| 2025-06-13 | 56.61 | $32.96 | 653412 |
| 2025-06-12 | 66.15 | $33.84 | 365660 |
| 2025-06-11 | 64.87 | $33.64 | 523531 |
| 2025-06-10 | 62.73 | $33.32 | 438718 |
| 2025-06-09 | 64.24 | $33.45 | 347099 |
| 2025-06-06 | 64.93 | $33.51 | 184743 |
| 2025-06-05 | 64.20 | $33.39 | 265438 |
| 2025-06-04 | 65.49 | $33.51 | 268605 |
| 2025-06-03 | 64.53 | $33.34 | 313200 |
| 2025-06-02 | 63.40 | $33.14 | 424935 |
| 2025-05-30 | 63.23 | $33.11 | 295000 |
| 2025-05-29 | 63.12 | $33.09 | 305602 |
| 2025-05-28 | 64.91 | $33.29 | 466030 |
| 2025-05-27 | 64.77 | $33.26 | 567940 |
| 2025-05-23 | 61.34 | $32.57 | 475811 |
| 2025-05-22 | 60.22 | $32.36 | 276800 |
| 2025-05-21 | 59.90 | $32.30 | 353235 |
| 2025-05-20 | 64.43 | $32.86 | 433800 |
| 2025-05-19 | 65.53 | $32.99 | 162141 |
| 2025-05-16 | 65.09 | $32.89 | 333560 |
| 2025-05-15 | 63.35 | $32.49 | 342244 |
| 2025-05-14 | 61.52 | $32.09 | 356886 |
| 2025-05-13 | 63.40 | $32.34 | 1.1M |
| 2025-05-12 | 61.75 | $31.97 | 536639 |
| 2025-05-09 | 61.26 | $31.86 | 589714 |
| 2025-05-08 | 61.74 | $31.93 | 399263 |
| 2025-05-07 | 60.53 | $31.64 | 285400 |
| 2025-05-06 | 58.45 | $31.16 | 271894 |
| 2025-05-05 | 56.97 | $30.83 | 385614 |
| 2025-05-02 | 57.80 | $30.97 | 554511 |
| 2025-05-01 | 53.89 | $30.11 | 424700 |
| 2025-04-30 | 53.41 | $30.01 | 383410 |
| 2025-04-29 | 50.69 | $29.45 | 455172 |
| 2025-04-28 | 49.29 | $29.17 | 387397 |
| 2025-04-25 | 47.93 | $28.90 | 489843 |
| 2025-04-24 | 48.07 | $28.93 | 1.3M |
| 2025-04-23 | 47.50 | $28.81 | 484200 |
| 2025-04-22 | 47.50 | $28.81 | 308825 |
| 2025-04-21 | 43.97 | $28.04 | 868133 |
| 2025-04-17 | 43.31 | $27.90 | 2.6M |
| 2025-04-16 | 45.60 | $28.53 | 459546 |
| 2025-04-15 | 45.79 | $28.58 | 557400 |
| 2025-04-14 | 47.41 | $29.03 | 442600 |
| 2025-04-11 | 44.19 | $28.26 | 570259 |
| 2025-04-10 | 40.70 | $27.48 | 1.2M |
| 2025-04-09 | 47.51 | $29.36 | 1.4M |
| 2025-04-08 | 34.35 | $26.99 | 1.3M |
| 2025-04-07 | 34.60 | $27.06 | 1.6M |
| 2025-04-04 | 36.60 | $27.63 | 1.0M |
| 2025-04-03 | 45.42 | $29.64 | 745505 |
| 2025-04-02 | 49.05 | $30.29 | 392912 |
| 2025-04-01 | 49.45 | $30.36 | 440210 |
| 2025-03-31 | 46.01 | $29.79 | 474700 |
| 2025-03-28 | 45.51 | $29.71 | 534650 |
| 2025-03-27 | 48.98 | $30.36 | 454100 |
| 2025-03-26 | 47.76 | $30.15 | 483500 |
| 2025-03-25 | 47.70 | $30.14 | 504194 |
| 2025-03-24 | 46.88 | $29.99 | 535324 |
| 2025-03-21 | 39.22 | $28.72 | 613352 |
| 2025-03-20 | 39.34 | $28.75 | 628135 |
| 2025-03-19 | 42.49 | $29.47 | 768980 |
| 2025-03-18 | 37.26 | $28.68 | 481400 |
| 2025-03-17 | 38.13 | $28.89 | 616289 |
| 2025-03-14 | 31.66 | $28.00 | 560167 |
| 2025-03-13 | 27.80 | $27.52 | 587800 |
| 2025-03-12 | 30.80 | $28.39 | 535800 |
| 2025-03-11 | 29.47 | $28.23 | 525000 |
| 2025-03-10 | 28.98 | $28.17 | 809317 |
| 2025-03-07 | 30.62 | $28.66 | 885132 |
| 2025-03-06 | 31.31 | $28.86 | 1.1M |
| 2025-03-05 | 36.56 | $30.21 | 831527 |
| 2025-03-04 | 34.63 | $29.96 | 875900 |
| 2025-03-03 | 39.42 | $31.01 | 586223 |
| 2025-02-28 | 43.26 | $31.72 | 370100 |
| 2025-02-27 | 43.66 | $31.79 | 448721 |
| 2025-02-26 | 45.42 | $32.10 | 805800 |
| 2025-02-25 | 47.17 | $32.40 | 606310 |
| 2025-02-24 | 49.59 | $32.80 | 735020 |
| 2025-02-21 | 50.76 | $32.99 | 350541 |
| 2025-02-20 | 53.49 | $33.42 | 416200 |
| 2025-02-19 | 52.65 | $33.27 | 561623 |
| 2025-02-18 | 53.95 | $33.48 | 468781 |
| 2025-02-14 | 50.40 | $32.84 | 433500 |
| 2025-02-13 | 52.44 | $33.18 | 359500 |
| 2025-02-12 | 49.17 | $32.61 | 413000 |
| 2025-02-11 | 52.16 | $33.11 | 404900 |
| 2025-02-10 | 53.52 | $33.33 | 514913 |
| 2025-02-07 | 53.20 | $33.27 | 461900 |
| 2025-02-06 | 52.28 | $33.09 | 313100 |
| 2025-02-05 | 51.87 | $33.01 | 293229 |
| 2025-02-04 | 50.49 | $32.73 | 699847 |
| 2025-02-03 | 46.86 | $32.03 | 707406 |
| 2025-01-31 | 50.80 | $32.81 | 268725 |
| 2025-01-30 | 55.10 | $33.57 | 392150 |
| 2025-01-29 | 47.04 | $32.13 | 360545 |
| 2025-01-28 | 50.00 | $32.63 | 322700 |
| 2025-01-27 | 50.85 | $32.77 | 486388 |
| 2025-01-24 | 54.57 | $33.36 | 528391 |
| 2025-01-23 | 56.15 | $33.60 | 521000 |
| 2025-01-22 | 48.65 | $32.33 | 363500 |
| 2025-01-21 | 49.28 | $32.43 | 433233 |
| 2025-01-17 | 40.39 | $31.22 | 273010 |
| 2025-01-16 | 37.82 | $30.92 | 335400 |
| 2025-01-15 | 39.32 | $31.20 | 264400 |
| 2025-01-14 | 40.46 | $31.41 | 239702 |
| 2025-01-13 | 38.77 | $31.20 | 230200 |
| 2025-01-10 | 40.49 | $31.53 | 356880 |
| 2025-01-08 | 47.89 | $32.74 | 367600 |
| 2025-01-07 | 47.66 | $32.71 | 179742 |
| 2025-01-06 | 46.64 | $32.57 | 285819 |
| 2025-01-03 | 41.95 | $31.96 | 404936 |
| 2025-01-02 | 41.14 | $31.86 | 509209 |
| 2024-12-31 | 40.59 | $31.79 | 239000 |
| 2024-12-30 | 39.98 | $31.71 | 294322 |
| 2024-12-27 | 39.47 | $31.64 | 183737 |
| 2024-12-26 | 41.04 | $31.97 | 151048 |
| 2024-12-24 | 41.19 | $32.00 | 151300 |
| 2024-12-23 | 41.32 | $32.03 | 402400 |
| 2024-12-20 | 36.91 | $31.36 | 745206 |
| 2024-12-19 | 34.39 | $31.00 | 652020 |
| 2024-12-18 | 30.11 | $30.42 | 540728 |
| 2024-12-17 | 38.65 | $32.49 | 783800 |
| 2024-12-16 | 37.59 | $32.36 | 291309 |
| 2024-12-13 | 39.37 | $32.72 | 671702 |
| 2024-12-12 | 42.97 | $33.39 | 393300 |
| 2024-12-11 | 45.70 | $33.85 | 485600 |
| 2024-12-10 | 49.95 | $34.50 | 475437 |
| 2024-12-09 | 45.10 | $33.85 | 220424 |
| 2024-12-06 | 48.98 | $34.41 | 372000 |
| 2024-12-05 | 52.93 | $34.92 | 241722 |
| 2024-12-04 | 50.87 | $34.64 | 353601 |
| 2024-12-03 | 53.00 | $34.91 | 253825 |
| 2024-12-02 | 54.85 | $35.14 | 383209 |
| 2024-11-29 | 53.71 | $34.97 | 328030 |
| 2024-11-27 | 56.76 | $35.35 | 261639 |
| 2024-11-26 | 53.32 | $34.83 | 411336 |
| 2024-11-25 | 56.96 | $35.27 | 287822 |
| 2024-11-22 | 53.31 | $34.74 | 237600 |
| 2024-11-21 | 54.30 | $34.86 | 323835 |
| 2024-11-20 | 49.31 | $34.19 | 245251 |
| 2024-11-19 | 50.24 | $34.31 | 387600 |
| 2024-11-18 | 50.55 | $34.35 | 240100 |
| 2024-11-15 | 49.46 | $34.20 | 362600 |
| 2024-11-14 | 48.38 | $34.05 | 360955 |
| 2024-11-13 | 51.22 | $34.46 | 384800 |
| 2024-11-12 | 53.62 | $34.79 | 275815 |
| 2024-11-11 | 53.84 | $34.82 | 462400 |
| 2024-11-08 | 50.46 | $34.29 | 258435 |
| 2024-11-07 | 49.93 | $34.21 | 437800 |
| 2024-11-06 | 53.00 | $34.67 | 422867 |
| 2024-11-05 | 51.78 | $34.47 | 439745 |
| 2024-11-04 | 48.11 | $33.90 | 397948 |
| 2024-11-01 | 49.43 | $34.11 | 341004 |
| 2024-10-31 | 50.23 | $34.24 | 300943 |
| 2024-10-30 | 55.10 | $34.98 | 372500 |
| 2024-10-29 | 53.48 | $34.70 | 311500 |
| 2024-10-28 | 58.97 | $35.46 | 293804 |
| 2024-10-25 | 60.85 | $35.70 | 428800 |
| 2024-10-24 | 59.04 | $35.35 | 254700 |
| 2024-10-23 | 57.83 | $35.12 | 268200 |
| 2024-10-22 | 62.16 | $35.69 | 519100 |
| 2024-10-21 | 65.86 | $36.14 | 230000 |
| 2024-10-18 | 67.04 | $36.28 | 304651 |
| 2024-10-17 | 68.20 | $36.42 | 356078 |
| 2024-10-16 | 65.58 | $35.77 | 384433 |
| 2024-10-15 | 57.20 | $34.15 | 340800 |
| 2024-10-14 | 56.89 | $34.10 | 115300 |
| 2024-10-11 | 56.54 | $34.04 | 167236 |
| 2024-10-10 | 53.24 | $33.50 | 187540 |
| 2024-10-09 | 56.32 | $33.91 | 133000 |
| 2024-10-08 | 55.55 | $33.78 | 171900 |
| 2024-10-07 | 57.80 | $34.08 | 204735 |
| 2024-10-04 | 62.53 | $34.67 | 373644 |
| 2024-10-03 | 59.43 | $34.09 | 298400 |
| 2024-10-02 | 61.00 | $34.28 | 344929 |
| 2024-10-01 | 62.75 | $34.49 | 377655 |
| 2024-09-30 | 67.55 | $35.04 | 329411 |
| 2024-09-27 | 68.92 | $35.19 | 426000 |
| 2024-09-26 | 68.23 | $35.02 | 513019 |
| 2024-09-25 | 63.45 | $33.97 | 206808 |
| 2024-09-24 | 63.20 | $33.92 | 238331 |
| 2024-09-23 | 62.61 | $33.80 | 297222 |
| 2024-09-20 | 62.57 | $33.79 | 387743 |
| 2024-09-19 | 61.37 | $33.53 | 456900 |
| 2024-09-18 | 56.47 | $32.57 | 212000 |
| 2024-09-17 | 59.38 | $32.96 | 251676 |
| 2024-09-16 | 63.68 | $33.50 | 279400 |
| 2024-09-13 | 62.19 | $33.19 | 450406 |
| 2024-09-12 | 61.75 | $33.10 | 461424 |
| 2024-09-11 | 55.93 | $32.01 | 237300 |
| 2024-09-10 | 52.93 | $31.53 | 329212 |
| 2024-09-09 | 55.15 | $31.83 | 316500 |
| 2024-09-06 | 50.17 | $31.08 | 308100 |
| 2024-09-05 | 52.38 | $31.38 | 504100 |
| 2024-09-04 | 52.97 | $31.46 | 356816 |
| 2024-09-03 | 51.07 | $31.17 | 302800 |
| 2024-08-30 | 58.70 | $32.15 | 508100 |
| 2024-08-29 | 61.83 | $32.50 | 644807 |
| 2024-08-28 | 62.01 | $32.52 | 306800 |
| 2024-08-27 | 66.61 | $33.02 | 312700 |
| 2024-08-26 | 66.23 | $32.94 | 332787 |
| 2024-08-23 | 65.53 | $32.79 | 422700 |
| 2024-08-22 | 62.32 | $32.14 | 203068 |
| 2024-08-21 | 61.20 | $31.93 | 236500 |
| 2024-08-20 | 59.76 | $31.66 | 199914 |
| 2024-08-19 | 62.55 | $32.00 | 343700 |
| 2024-08-16 | 59.42 | $31.41 | 159832 |
| 2024-08-15 | 56.81 | $30.96 | 297004 |
| 2024-08-14 | 53.79 | $30.48 | 249408 |
| 2024-08-13 | 51.79 | $30.18 | 211106 |
| 2024-08-12 | 50.44 | $29.98 | 215700 |
| 2024-08-09 | 51.40 | $30.12 | 397734 |
| 2024-08-08 | 51.15 | $30.08 | 360642 |
| 2024-08-07 | 50.03 | $29.90 | 609000 |
| 2024-08-06 | 50.40 | $29.96 | 436400 |
| 2024-08-05 | 51.64 | $30.17 | 706012 |
| 2024-08-02 | 52.71 | $30.35 | 418500 |
| 2024-08-01 | 56.97 | $31.04 | 396640 |
| 2024-07-31 | 60.62 | $31.58 | 508800 |
| 2024-07-30 | 59.34 | $31.30 | 277036 |
| 2024-07-29 | 57.21 | $30.85 | 307101 |
| 2024-07-26 | 60.63 | $31.36 | 320681 |
| 2024-07-25 | 58.60 | $30.92 | 491475 |
| 2024-07-24 | 59.39 | $31.04 | 391100 |
| 2024-07-23 | 60.43 | $31.20 | 295847 |
| 2024-07-22 | 59.42 | $30.96 | 410400 |
| 2024-07-19 | 57.22 | $30.45 | 299294 |
| 2024-07-18 | 57.18 | $30.44 | 669306 |
| 2024-07-17 | 61.49 | $31.17 | 678822 |
| 2024-07-16 | 63.67 | $31.52 | 420017 |
| 2024-07-15 | 59.96 | $30.56 | 442210 |
| 2024-07-12 | 62.55 | $30.97 | 370601 |
| 2024-07-11 | 60.25 | $30.39 | 527454 |
| 2024-07-10 | 55.44 | $29.32 | 743448 |
| 2024-07-09 | 47.21 | $27.87 | 196400 |
| 2024-07-08 | 49.74 | $28.29 | 330022 |
| 2024-07-05 | 50.41 | $28.40 | 666400 |
| 2024-07-03 | 52.42 | $28.73 | 302300 |
| 2024-07-02 | 47.40 | $27.90 | 421659 |
| 2024-07-01 | 42.08 | $27.14 | 380504 |
| 2024-06-28 | 43.74 | $27.44 | 335720 |
| 2024-06-27 | 44.97 | $27.66 | 257400 |
| 2024-06-26 | 44.43 | $27.58 | 408543 |
| 2024-06-25 | 47.97 | $28.21 | 382662 |
| 2024-06-24 | 47.20 | $28.09 | 595444 |
| 2024-06-21 | 39.18 | $26.95 | 435680 |
| 2024-06-20 | 39.79 | $27.07 | 465442 |
| 2024-06-18 | 39.64 | $27.05 | 833006 |
| 2024-06-17 | 39.73 | $27.07 | 514000 |
| 2024-06-14 | 41.87 | $27.53 | 770843 |
| 2024-06-13 | 43.56 | $27.88 | 422149 |
| 2024-06-12 | 45.34 | $28.24 | 555300 |
| 2024-06-11 | 43.19 | $27.89 | 380638 |
| 2024-06-10 | 46.69 | $28.59 | 385400 |
| 2024-06-07 | 46.45 | $28.55 | 308300 |
| 2024-06-06 | 51.95 | $29.56 | 368824 |
| 2024-06-05 | 49.83 | $29.18 | 229800 |
| 2024-06-04 | 47.93 | $28.85 | 201232 |
| 2024-06-03 | 49.44 | $29.13 | 294100 |
| 2024-05-31 | 48.11 | $28.89 | 306941 |
| 2024-05-30 | 47.89 | $28.85 | 486500 |
| 2024-05-29 | 43.64 | $28.09 | 469224 |
| 2024-05-28 | 52.80 | $29.79 | 509236 |
| 2024-05-24 | 54.79 | $30.10 | 339920 |
| 2024-05-23 | 51.06 | $29.44 | 917521 |
| 2024-05-22 | 54.35 | $29.95 | 357900 |
| 2024-05-21 | 56.39 | $30.25 | 293400 |
| 2024-05-20 | 59.12 | $30.64 | 218702 |
| 2024-05-17 | 59.19 | $30.65 | 309342 |
| 2024-05-16 | 58.40 | $30.48 | 362432 |
| 2024-05-15 | 58.22 | $30.44 | 547033 |
| 2024-05-14 | 55.98 | $29.95 | 420001 |
| 2024-05-13 | 59.50 | $30.52 | 277205 |
| 2024-05-10 | 60.97 | $30.75 | 496700 |
| 2024-05-09 | 60.69 | $30.68 | 383200 |
| 2024-05-08 | 59.46 | $30.37 | 358600 |
| 2024-05-07 | 57.77 | $29.95 | 462600 |
| 2024-05-06 | 59.23 | $30.21 | 560029 |
| 2024-05-03 | 55.40 | $29.28 | 473000 |
| 2024-05-02 | 51.49 | $28.44 | 476407 |
| 2024-05-01 | 46.68 | $27.53 | 917255 |
| 2024-04-30 | 42.77 | $26.87 | 315921 |
| 2024-04-29 | 43.74 | $27.08 | 369981 |
| 2024-04-26 | 44.01 | $27.14 | 240627 |
| 2024-04-25 | 44.98 | $27.36 | 518829 |
| 2024-04-24 | 46.62 | $27.73 | 516300 |
| 2024-04-23 | 47.19 | $27.86 | 399400 |
| 2024-04-22 | 46.71 | $27.76 | 475000 |
| 2024-04-19 | 43.80 | $27.16 | 486941 |
| 2024-04-18 | 39.16 | $26.28 | 456442 |
| 2024-04-17 | 35.00 | $25.56 | 548798 |
| 2024-04-16 | 31.86 | $25.05 | 714700 |
| 2024-04-15 | 32.86 | $25.39 | 823308 |
| 2024-04-12 | 34.22 | $25.84 | 992900 |
| 2024-04-11 | 39.02 | $27.25 | 645900 |
| 2024-04-10 | 40.67 | $27.68 | 578523 |
| 2024-04-09 | 47.57 | $29.23 | 519300 |
| 2024-04-08 | 47.72 | $29.26 | 399700 |
| 2024-04-05 | 45.45 | $28.84 | 441000 |
| 2024-04-04 | 43.28 | $28.45 | 363833 |
| 2024-04-03 | 45.81 | $29.02 | 627510 |
| 2024-04-02 | 48.21 | $29.53 | 386100 |
| 2024-04-01 | 52.69 | $30.40 | 449264 |
| 2024-03-28 | 57.39 | $31.21 | 1.1M |
| 2024-03-27 | 51.09 | $29.98 | 296400 |
| 2024-03-26 | 49.05 | $29.63 | 276438 |
| 2024-03-25 | 46.89 | $29.27 | 482844 |
| 2024-03-22 | 47.63 | $29.41 | 324419 |
| 2024-03-21 | 49.62 | $29.78 | 390520 |
| 2024-03-20 | 48.40 | $29.56 | 359435 |
| 2024-03-19 | 45.99 | $29.13 | 384416 |
| 2024-03-18 | 45.99 | $29.13 | 526130 |
| 2024-03-15 | 47.43 | $29.44 | 483919 |
| 2024-03-14 | 44.38 | $28.87 | 287000 |
| 2024-03-13 | 48.00 | $29.65 | 277100 |
| 2024-03-12 | 48.63 | $29.78 | 367100 |
| 2024-03-11 | 50.07 | $30.08 | 393400 |
| 2024-03-08 | 51.42 | $30.36 | 333700 |
| 2024-03-07 | 50.38 | $30.13 | 646800 |
| 2024-03-06 | 43.74 | $28.80 | 511700 |
| 2024-03-05 | 42.81 | $28.63 | 500416 |
| 2024-03-04 | 42.97 | $28.67 | 460003 |
| 2024-03-01 | 44.34 | $29.02 | 592600 |
| 2024-02-29 | 41.62 | $28.48 | 703285 |
| 2024-02-28 | 37.08 | $27.64 | 1.2M |
| 2024-02-27 | 40.11 | $28.50 | 1.4M |
| 2024-02-26 | 42.66 | $29.16 | 1.4M |
| 2024-02-23 | 49.22 | $30.62 | 842600 |
| 2024-02-22 | 50.02 | $30.78 | 449230 |
| 2024-02-21 | 55.67 | $31.83 | 852707 |
| 2024-02-20 | 55.79 | $31.85 | 429100 |
| 2024-02-16 | 55.48 | $31.78 | 328611 |
| 2024-02-15 | 55.80 | $31.84 | 512100 |
| 2024-02-14 | 50.61 | $30.66 | 489885 |
| 2024-02-13 | 45.69 | $29.70 | 671900 |
| 2024-02-12 | 56.23 | $31.60 | 272400 |
| 2024-02-09 | 53.83 | $31.15 | 408516 |
| 2024-02-08 | 51.60 | $30.75 | 281500 |
| 2024-02-07 | 53.06 | $30.99 | 313800 |
| 2024-02-06 | 55.95 | $31.45 | 340800 |
| 2024-02-05 | 54.15 | $31.10 | 589400 |
| 2024-02-02 | 55.95 | $31.39 | 571521 |
| 2024-02-01 | 58.85 | $31.84 | 487943 |
| 2024-01-31 | 56.72 | $31.39 | 380400 |
| 2024-01-30 | 60.41 | $31.95 | 249500 |
| 2024-01-29 | 59.61 | $31.77 | 368500 |
| 2024-01-26 | 56.98 | $31.20 | 467514 |
| 2024-01-25 | 59.56 | $31.60 | 720100 |
| 2024-01-24 | 54.97 | $30.65 | 683900 |
| 2024-01-23 | 56.71 | $30.92 | 871906 |
| 2024-01-22 | 55.26 | $30.63 | 732800 |
| 2024-01-19 | 57.40 | $30.97 | 478900 |
| 2024-01-18 | 54.23 | $30.33 | 512303 |
| 2024-01-17 | 52.56 | $30.01 | 618000 |
| 2024-01-16 | 55.45 | $30.49 | 449087 |
| 2024-01-12 | 53.74 | $30.15 | 250100 |
| 2024-01-11 | 54.14 | $30.22 | 352300 |
| 2024-01-10 | 57.57 | $30.80 | 259200 |
| 2024-01-09 | 55.54 | $30.36 | 226002 |
| 2024-01-08 | 58.82 | $30.90 | 445900 |
| 2024-01-05 | 56.09 | $30.30 | 488138 |
| 2024-01-04 | 56.93 | $30.44 | 362400 |
| 2024-01-03 | 58.47 | $30.70 | 329700 |
| 2024-01-02 | 60.94 | $31.11 | 595000 |
| 2023-12-29 | 63.30 | $31.49 | 398767 |
| 2023-12-28 | 63.23 | $31.47 | 190359 |
| 2023-12-27 | 65.02 | $31.77 | 467119 |
| 2023-12-26 | 65.43 | $31.84 | 351200 |
| 2023-12-22 | 64.95 | $31.68 | 551800 |
| 2023-12-21 | 64.15 | $31.41 | 703636 |
| 2023-12-20 | 60.03 | $30.13 | 702700 |
| 2023-12-19 | 62.43 | $30.58 | 526707 |
| 2023-12-18 | 60.98 | $30.14 | 421508 |
| 2023-12-15 | 60.88 | $30.11 | 1.2M |
| 2023-12-14 | 64.35 | $30.79 | 1.3M |
| 2023-12-13 | 60.24 | $29.49 | 610087 |
| 2023-12-12 | 55.06 | $28.12 | 333028 |
| 2023-12-11 | 57.34 | $28.56 | 671719 |
| 2023-12-08 | 55.76 | $28.16 | 488123 |
| 2023-12-07 | 55.40 | $28.07 | 561583 |
| 2023-12-06 | 52.73 | $27.40 | 629900 |
| 2023-12-05 | 50.99 | $26.98 | 459604 |
| 2023-12-04 | 52.48 | $27.32 | 618000 |
| 2023-12-01 | 54.39 | $27.75 | 1.0M |
| 2023-11-30 | 47.89 | $26.20 | 816026 |
| 2023-11-29 | 46.34 | $25.87 | 555367 |
| 2023-11-28 | 48.93 | $26.49 | 626044 |
| 2023-11-27 | 48.27 | $26.34 | 499200 |
| 2023-11-24 | 51.91 | $27.19 | 161831 |
| 2023-11-22 | 50.79 | $26.92 | 407615 |
| 2023-11-21 | 49.38 | $26.58 | 394927 |
| 2023-11-20 | 51.27 | $27.04 | 495100 |
| 2023-11-17 | 52.60 | $27.36 | 266200 |
| 2023-11-16 | 53.21 | $27.51 | 474800 |
| 2023-11-15 | 53.69 | $27.63 | 518400 |
| 2023-11-14 | 50.34 | $26.68 | 382404 |
| 2023-11-13 | 45.02 | $25.34 | 470846 |
| 2023-11-10 | 45.68 | $25.53 | 514254 |
| 2023-11-09 | 46.88 | $25.88 | 1.2M |
| 2023-11-08 | 46.91 | $25.89 | 895600 |
| 2023-11-07 | 45.81 | $25.59 | 953900 |
| 2023-11-06 | 50.57 | $27.02 | 703000 |
| 2023-11-03 | 50.64 | $27.04 | 971730 |
| 2023-11-02 | 51.15 | $27.19 | 1.0M |
| 2023-11-01 | 43.69 | $25.09 | 1.9M |
| 2023-10-31 | 32.22 | $22.64 | 1.4M |
| 2023-10-30 | 29.78 | $22.20 | 1.4M |
| 2023-10-27 | 25.06 | $21.39 | 1.8M |
| 2023-10-26 | 27.46 | $22.50 | 980409 |
| 2023-10-25 | 26.98 | $22.42 | 1.5M |
| 2023-10-24 | 27.81 | $22.80 | 2.1M |
| 2023-10-23 | 28.24 | $23.00 | 2.3M |
| 2023-10-20 | 28.71 | $23.22 | 1.4M |
| 2023-10-19 | 29.67 | $23.67 | 1.4M |
| 2023-10-18 | 31.41 | $24.46 | 1.7M |
| 2023-10-17 | 34.40 | $25.69 | 1.1M |
| 2023-10-16 | 31.27 | $25.07 | 1.2M |
| 2023-10-13 | 33.50 | $25.98 | 2.3M |
| 2023-10-12 | 37.72 | $27.48 | 1.5M |
| 2023-10-11 | 43.91 | $29.25 | 683200 |
| 2023-10-10 | 41.86 | $28.85 | 740523 |
| 2023-10-09 | 36.81 | $27.93 | 409600 |
| 2023-10-06 | 37.15 | $28.03 | 589300 |
| 2023-10-05 | 36.98 | $28.00 | 900623 |
| 2023-10-04 | 34.41 | $27.52 | 1.3M |
| 2023-10-03 | 29.07 | $26.59 | 942628 |
| 2023-10-02 | 30.71 | $27.23 | 646910 |
| 2023-09-29 | 37.49 | $29.40 | 824036 |
| 2023-09-28 | 39.27 | $29.87 | 395117 |
| 2023-09-27 | 34.82 | $29.16 | 486400 |
| 2023-09-26 | 39.47 | $30.36 | 586600 |
| 2023-09-25 | 44.13 | $31.36 | 345300 |
| 2023-09-22 | 39.74 | $30.71 | 541900 |
| 2023-09-21 | 36.75 | $30.30 | 338539 |
| 2023-09-20 | 44.02 | $31.74 | 231325 |
| 2023-09-19 | 41.98 | $31.47 | 164839 |
| 2023-09-18 | 45.55 | $32.08 | 301226 |
| 2023-09-15 | 49.77 | $32.72 | 702513 |
| 2023-09-14 | 50.33 | $32.80 | 494000 |
| 2023-09-13 | 44.78 | $32.04 | 554906 |
| 2023-09-12 | 41.26 | $31.61 | 263246 |
| 2023-09-11 | 42.09 | $31.75 | 433635 |
| 2023-09-08 | 40.54 | $31.56 | 260347 |
| 2023-09-07 | 40.76 | $31.60 | 324925 |
| 2023-09-06 | 36.39 | $31.06 | 335777 |
| 2023-09-05 | 39.35 | $31.64 | 316400 |
| 2023-09-01 | 42.84 | $32.25 | 335300 |
| 2023-08-31 | 40.03 | $31.91 | 399300 |
| 2023-08-30 | 39.44 | $31.84 | 171205 |
| 2023-08-29 | 41.87 | $32.28 | 181238 |
| 2023-08-28 | 37.82 | $31.79 | 320941 |
| 2023-08-25 | 38.18 | $31.86 | 194000 |
| 2023-08-24 | 37.12 | $31.73 | 252200 |
| 2023-08-23 | 37.78 | $31.87 | 213706 |
| 2023-08-22 | 33.25 | $31.31 | 173000 |
| 2023-08-21 | 34.80 | $31.67 | 376600 |
| 2023-08-18 | 36.32 | $32.01 | 339102 |
| 2023-08-17 | 33.31 | $31.64 | 382955 |
| 2023-08-16 | 34.31 | $31.88 | 206818 |
| 2023-08-15 | 34.52 | $31.93 | 237508 |
| 2023-08-14 | 38.82 | $32.91 | 129500 |
| 2023-08-11 | 40.80 | $33.31 | 369600 |
| 2023-08-10 | 39.48 | $33.13 | 685201 |
| 2023-08-09 | 36.11 | $32.68 | 275300 |
| 2023-08-08 | 36.03 | $32.67 | 371234 |
| 2023-08-07 | 34.87 | $32.51 | 536200 |
| 2023-08-04 | 35.80 | $32.75 | 780944 |
| 2023-08-03 | 29.14 | $31.86 | 1.7M |
| 2023-08-02 | 35.41 | $33.46 | 495732 |
| 2023-08-01 | 43.60 | $34.93 | 249891 |
| 2023-07-31 | 49.18 | $35.69 | 199900 |
| 2023-07-28 | 45.61 | $35.28 | 144137 |
| 2023-07-27 | 46.83 | $35.44 | 179900 |
| 2023-07-26 | 51.58 | $36.02 | 118727 |
| 2023-07-25 | 51.58 | $36.02 | 199417 |
| 2023-07-24 | 51.35 | $35.99 | 160340 |
| 2023-07-21 | 49.05 | $35.69 | 139700 |
| 2023-07-20 | 49.12 | $35.70 | 135900 |
| 2023-07-19 | 50.79 | $35.93 | 162139 |
| 2023-07-18 | 50.09 | $35.83 | 161300 |
| 2023-07-17 | 49.75 | $35.78 | 188033 |
| 2023-07-14 | 52.53 | $36.19 | 229000 |
| 2023-07-13 | 53.22 | $36.29 | 257100 |
| 2023-07-12 | 50.51 | $35.85 | 193032 |
| 2023-07-11 | 43.01 | $34.80 | 308526 |
| 2023-07-10 | 44.41 | $35.03 | 296884 |
| 2023-07-07 | 48.45 | $35.65 | 182425 |
| 2023-07-06 | 46.59 | $35.40 | 278526 |
| 2023-07-05 | 55.40 | $36.56 | 357128 |
| 2023-07-03 | 56.81 | $36.72 | 129900 |
| 2023-06-30 | 55.32 | $36.50 | 489400 |
| 2023-06-29 | 47.73 | $35.52 | 607702 |
| 2023-06-28 | 46.13 | $35.34 | 747413 |
| 2023-06-27 | 46.74 | $35.42 | 461142 |
| 2023-06-26 | 45.47 | $35.27 | 204146 |
| 2023-06-23 | 43.68 | $35.06 | 306000 |
| 2023-06-22 | 48.65 | $35.75 | 295200 |
| 2023-06-21 | 48.49 | $35.73 | 221747 |
| 2023-06-20 | 44.42 | $35.24 | 201300 |
| 2023-06-16 | 45.61 | $35.41 | 499308 |
| 2023-06-15 | 55.67 | $36.62 | 312543 |
| 2023-06-14 | 57.06 | $36.76 | 193000 |
| 2023-06-13 | 59.68 | $37.02 | 205000 |
| 2023-06-12 | 58.85 | $36.90 | 304600 |
| 2023-06-09 | 59.14 | $36.93 | 213348 |
| 2023-06-08 | 58.56 | $36.84 | 160925 |
| 2023-06-07 | 57.74 | $36.71 | 190314 |
| 2023-06-06 | 56.80 | $36.56 | 326415 |
| 2023-06-05 | 56.68 | $36.54 | 213256 |
| 2023-06-02 | 58.56 | $36.78 | 277100 |
| 2023-06-01 | 54.75 | $36.14 | 318520 |
| 2023-05-31 | 53.16 | $35.89 | 261900 |
| 2023-05-30 | 52.19 | $35.74 | 476740 |
| 2023-05-26 | 56.13 | $36.28 | 239500 |
| 2023-05-25 | 51.21 | $35.52 | 212436 |
| 2023-05-24 | 54.91 | $36.00 | 178020 |
| 2023-05-23 | 60.34 | $36.63 | 148000 |
| 2023-05-22 | 63.77 | $36.99 | 77100 |
| 2023-05-19 | 64.55 | $37.07 | 261731 |
| 2023-05-18 | 63.71 | $36.91 | 207723 |
| 2023-05-17 | 62.23 | $36.63 | 283000 |
| 2023-05-16 | 61.53 | $36.50 | 416800 |
| 2023-05-15 | 64.20 | $36.81 | 471927 |
| 2023-05-12 | 58.97 | $35.85 | 217100 |
| 2023-05-11 | 54.56 | $35.18 | 191929 |
| 2023-05-10 | 55.75 | $35.32 | 444521 |
| 2023-05-09 | 59.16 | $35.71 | 179401 |
| 2023-05-08 | 58.23 | $35.56 | 348101 |
| 2023-05-05 | 58.11 | $35.54 | 710206 |
| 2023-05-04 | 56.49 | $35.27 | 397400 |
| 2023-05-03 | 57.19 | $35.36 | 591700 |
| 2023-05-02 | 49.60 | $34.21 | 279212 |
| 2023-05-01 | 55.44 | $34.93 | 234505 |
| 2023-04-28 | 54.74 | $34.83 | 251836 |
| 2023-04-27 | 54.90 | $34.85 | 148129 |
| 2023-04-26 | 52.67 | $34.52 | 455401 |
| 2023-04-25 | 52.67 | $34.52 | 505408 |
| 2023-04-24 | 59.16 | $35.33 | 622834 |
| 2023-04-21 | 58.31 | $35.19 | 274429 |
| 2023-04-20 | 59.82 | $35.37 | 369000 |
| 2023-04-19 | 59.90 | $35.38 | 225300 |
| 2023-04-18 | 62.84 | $35.74 | 398405 |
| 2023-04-17 | 62.45 | $35.66 | 916101 |
| 2023-04-14 | 64.29 | $35.89 | 553400 |
| 2023-04-13 | 65.08 | $35.99 | 623016 |
| 2023-04-12 | 58.60 | $34.65 | 1.0M |
| 2023-04-11 | 58.99 | $34.70 | 259600 |
| 2023-04-10 | 54.84 | $33.97 | 241400 |
| 2023-04-06 | 54.42 | $33.90 | 225985 |
| 2023-04-05 | 52.50 | $33.58 | 202022 |
| 2023-04-04 | 51.90 | $33.48 | 380700 |
| 2023-04-03 | 55.08 | $33.96 | 268600 |
| 2023-03-31 | 54.02 | $33.77 | 335348 |
| 2023-03-30 | 50.46 | $33.16 | 303900 |
| 2023-03-29 | 48.67 | $32.87 | 340949 |
| 2023-03-28 | 44.52 | $32.24 | 246919 |
| 2023-03-27 | 43.84 | $32.14 | 296649 |
| 2023-03-24 | 41.44 | $31.79 | 338600 |
| 2023-03-23 | 39.11 | $31.46 | 349553 |
| 2023-03-22 | 41.43 | $31.95 | 263134 |
| 2023-03-21 | 42.16 | $32.10 | 306000 |
| 2023-03-20 | 44.81 | $32.63 | 299800 |
| 2023-03-17 | 43.73 | $32.46 | 715900 |
| 2023-03-16 | 44.46 | $32.61 | 477864 |
| 2023-03-15 | 38.86 | $31.74 | 348329 |
| 2023-03-14 | 42.41 | $32.50 | 269234 |
| 2023-03-13 | 39.36 | $32.06 | 490708 |
| 2023-03-10 | 39.45 | $32.08 | 335614 |
| 2023-03-09 | 42.40 | $32.72 | 223738 |
| 2023-03-08 | 46.09 | $33.44 | 266200 |
| 2023-03-07 | 43.36 | $33.02 | 335717 |
| 2023-03-06 | 50.34 | $34.23 | 227652 |
| 2023-03-03 | 46.34 | $33.64 | 309525 |
| 2023-03-02 | 44.24 | $33.35 | 493334 |
| 2023-03-01 | 43.30 | $33.22 | 663139 |
| 2023-02-28 | 41.79 | $33.01 | 413213 |
| 2023-02-27 | 44.70 | $33.55 | 566424 |
| 2023-02-24 | 48.31 | $34.16 | 439114 |
| 2023-02-23 | 49.69 | $34.38 | 324800 |
| 2023-02-22 | 49.25 | $34.31 | 291313 |
| 2023-02-21 | 49.42 | $34.34 | 206737 |
| 2023-02-17 | 52.55 | $34.87 | 179500 |
| 2023-02-16 | 49.88 | $34.40 | 212500 |
| 2023-02-15 | 52.13 | $34.78 | 208700 |
| 2023-02-14 | 53.28 | $34.97 | 376100 |
| 2023-02-13 | 49.57 | $34.30 | 432500 |
| 2023-02-10 | 48.88 | $34.18 | 337248 |
| 2023-02-09 | 47.52 | $33.94 | 384710 |
| 2023-02-08 | 45.38 | $33.57 | 252500 |
| 2023-02-07 | 49.02 | $34.28 | 458548 |
| 2023-02-06 | 50.70 | $34.59 | 340700 |
| 2023-02-03 | 52.47 | $34.91 | 410900 |
| 2023-02-02 | 51.62 | $34.74 | 533100 |
| 2023-02-01 | 50.17 | $34.45 | 477105 |
| 2023-01-31 | 54.96 | $35.34 | 444045 |
| 2023-01-30 | 52.95 | $34.92 | 204100 |
| 2023-01-27 | 54.15 | $35.14 | 274406 |
| 2023-01-26 | 58.78 | $35.94 | 457604 |
| 2023-01-25 | 58.27 | $35.82 | 342724 |
| 2023-01-24 | 58.56 | $35.87 | 277937 |
| 2023-01-23 | 59.44 | $36.03 | 537815 |
| 2023-01-20 | 56.76 | $35.34 | 563100 |
| 2023-01-19 | 52.01 | $34.25 | 348582 |
| 2023-01-18 | 54.57 | $34.74 | 418700 |
| 2023-01-17 | 55.26 | $34.87 | 259543 |
| 2023-01-13 | 53.81 | $34.53 | 188800 |
| 2023-01-12 | 52.49 | $34.22 | 634800 |
| 2023-01-11 | 51.85 | $34.07 | 288415 |
| 2023-01-10 | 48.90 | $33.39 | 298800 |
| 2023-01-09 | 49.88 | $33.62 | 366340 |
| 2023-01-06 | 46.93 | $32.95 | 460221 |
| 2023-01-05 | 42.94 | $32.11 | 610107 |
| 2023-01-04 | 43.53 | $32.27 | 504216 |
| 2023-01-03 | 38.76 | $31.32 | 655100 |
| 2022-12-30 | 37.00 | $30.99 | 640071 |
| 2022-12-29 | 37.94 | $31.29 | 747930 |
| 2022-12-28 | 32.15 | $30.23 | 1.6M |
| 2022-12-27 | 33.85 | $30.83 | 623400 |
| 2022-12-23 | 35.33 | $31.33 | 640146 |
| 2022-12-22 | 33.28 | $30.96 | 641400 |
| 2022-12-21 | 35.69 | $31.79 | 989200 |
| 2022-12-20 | 30.57 | $30.90 | 766457 |
| 2022-12-19 | 31.02 | $31.07 | 1.0M |
| 2022-12-16 | 33.61 | $32.01 | 1.2M |
| 2022-12-15 | 36.73 | $33.02 | 722130 |
| 2022-12-14 | 39.98 | $33.95 | 654900 |
| 2022-12-13 | 43.90 | $34.94 | 768061 |
| 2022-12-12 | 42.55 | $34.69 | 675711 |
| 2022-12-09 | 42.50 | $34.68 | 363939 |
| 2022-12-08 | 43.84 | $35.03 | 961632 |
| 2022-12-07 | 37.06 | $33.77 | 1.4M |
| 2022-12-06 | 37.43 | $33.88 | 769900 |
| 2022-12-05 | 41.21 | $34.93 | 577400 |
| 2022-12-02 | 42.85 | $35.35 | 456600 |
| 2022-12-01 | 45.66 | $36.03 | 616000 |
| 2022-11-30 | 52.79 | $37.51 | 485300 |
| 2022-11-29 | 49.87 | $36.93 | 359923 |
| 2022-11-28 | 51.54 | $37.25 | 375306 |
| 2022-11-25 | 54.29 | $37.76 | 174843 |
| 2022-11-23 | 54.78 | $37.85 | 465015 |
| 2022-11-22 | 54.13 | $37.70 | 333806 |
| 2022-11-21 | 52.87 | $37.41 | 304445 |
| 2022-11-18 | 51.75 | $37.15 | 224200 |
| 2022-11-17 | 50.23 | $36.80 | 313900 |
| 2022-11-16 | 52.94 | $37.40 | 352709 |
| 2022-11-15 | 55.06 | $37.85 | 286648 |
| 2022-11-14 | 53.85 | $37.54 | 290400 |
| 2022-11-11 | 55.74 | $37.95 | 328400 |
| 2022-11-10 | 54.21 | $37.54 | 320900 |
| 2022-11-09 | 46.85 | $35.80 | 130300 |
| 2022-11-08 | 48.82 | $36.26 | 223600 |
| 2022-11-07 | 47.50 | $35.97 | 207400 |
| 2022-11-04 | 48.40 | $36.19 | 234600 |
| 2022-11-03 | 42.87 | $35.01 | 288200 |
| 2022-11-02 | 47.05 | $36.04 | 313400 |
| 2022-11-01 | 49.13 | $36.51 | 299300 |
| 2022-10-31 | 48.53 | $36.38 | 405100 |
| 2022-10-28 | 49.08 | $36.51 | 464319 |
| 2022-10-27 | 47.56 | $36.16 | 482004 |
| 2022-10-26 | 47.64 | $36.18 | 228011 |
| 2022-10-25 | 45.29 | $35.62 | 290500 |
| 2022-10-24 | 36.77 | $33.85 | 256858 |
| 2022-10-21 | 35.09 | $33.54 | 361734 |
| 2022-10-20 | 35.82 | $33.79 | 254905 |
| 2022-10-19 | 37.57 | $34.38 | 338700 |
| 2022-10-18 | 39.83 | $35.10 | 302046 |
| 2022-10-17 | 34.75 | $34.12 | 336546 |
| 2022-10-14 | 26.79 | $32.79 | 343817 |
| 2022-10-13 | 28.61 | $33.52 | 677200 |
| 2022-10-12 | 24.12 | $32.85 | 607300 |
| 2022-10-11 | 24.81 | $33.16 | 502700 |
| 2022-10-10 | 26.62 | $33.94 | 195400 |
| 2022-10-07 | 27.83 | $34.43 | 528742 |
| 2022-10-06 | 30.64 | $35.47 | 494900 |
| 2022-10-05 | 34.64 | $36.72 | 409701 |
| 2022-10-04 | 36.42 | $37.21 | 362300 |
| 2022-10-03 | 33.03 | $36.70 | 669900 |
| 2022-09-30 | 27.26 | $35.90 | 981200 |
| 2022-09-29 | 25.74 | $35.70 | 809900 |
| 2022-09-28 | 28.30 | $36.61 | 1.3M |
| 2022-09-27 | 29.91 | $37.13 | 1.3M |
| 2022-09-26 | 33.66 | $38.20 | 1.1M |
| 2022-09-23 | 39.91 | $39.61 | 755700 |
| 2022-09-22 | 47.47 | $40.88 | 374427 |
| 2022-09-21 | 48.43 | $41.02 | 619431 |
| 2022-09-20 | 48.50 | $41.03 | 379000 |
| 2022-09-19 | 48.62 | $41.05 | 503400 |
| 2022-09-16 | 45.22 | $40.55 | 579721 |
| 2022-09-15 | 49.18 | $41.19 | 415826 |
| 2022-09-14 | 57.49 | $42.30 | 256535 |
| 2022-09-13 | 56.67 | $42.17 | 256038 |
| 2022-09-12 | 61.03 | $42.68 | 359500 |
| 2022-09-09 | 58.47 | $42.25 | 137200 |
| 2022-09-08 | 55.09 | $41.73 | 143536 |
| 2022-09-07 | 53.71 | $41.53 | 341024 |
| 2022-09-06 | 52.60 | $41.37 | 443601 |
| 2022-09-02 | 51.29 | $41.18 | 201100 |
| 2022-09-01 | 52.45 | $41.34 | 320800 |
| 2022-08-31 | 57.48 | $41.99 | 219249 |
| 2022-08-30 | 59.82 | $42.27 | 271400 |
| 2022-08-29 | 67.06 | $43.05 | 303254 |
| 2022-08-26 | 66.87 | $43.01 | 280779 |
| 2022-08-25 | 69.41 | $43.27 | 241938 |
| 2022-08-24 | 68.93 | $43.16 | 267411 |
| 2022-08-23 | 68.08 | $42.96 | 315546 |
| 2022-08-22 | 65.16 | $42.32 | 374300 |
| 2022-08-19 | 66.33 | $42.45 | 252800 |
| 2022-08-18 | 63.61 | $41.88 | 255222 |
| 2022-08-17 | 60.64 | $41.32 | 161694 |
| 2022-08-16 | 61.32 | $41.40 | 141500 |
| 2022-08-15 | 60.43 | $41.23 | 200043 |
| 2022-08-12 | 62.61 | $41.50 | 214018 |
| 2022-08-11 | 62.93 | $41.54 | 338240 |
| 2022-08-10 | 60.38 | $41.01 | 130031 |
| 2022-08-09 | 56.99 | $40.37 | 157818 |
| 2022-08-08 | 59.96 | $40.76 | 321138 |
| 2022-08-05 | 62.01 | $41.02 | 158300 |
| 2022-08-04 | 59.32 | $40.49 | 252219 |
| 2022-08-03 | 55.41 | $39.80 | 248735 |
| 2022-08-02 | 55.11 | $39.75 | 345918 |
| 2022-08-01 | 55.96 | $39.87 | 214600 |
| 2022-07-29 | 55.74 | $39.83 | 170205 |
| 2022-07-28 | 54.31 | $39.56 | 394147 |
| 2022-07-27 | 51.71 | $39.09 | 152300 |
| 2022-07-26 | 48.90 | $38.61 | 143418 |
| 2022-07-25 | 51.89 | $39.11 | 180145 |
| 2022-07-22 | 50.92 | $38.94 | 222030 |
| 2022-07-21 | 51.62 | $39.06 | 436421 |
| 2022-07-20 | 45.99 | $38.10 | 192100 |
| 2022-07-19 | 41.77 | $37.47 | 302200 |
| 2022-07-18 | 41.63 | $37.45 | 460421 |
| 2022-07-15 | 43.03 | $37.74 | 191000 |
| 2022-07-14 | 43.80 | $37.90 | 298700 |
| 2022-07-13 | 45.20 | $38.19 | 103700 |
| 2022-07-12 | 45.63 | $38.28 | 176125 |
| 2022-07-11 | 46.00 | $38.36 | 196634 |
| 2022-07-08 | 45.26 | $38.22 | 143800 |
| 2022-07-07 | 45.56 | $38.29 | 229160 |
| 2022-07-06 | 41.58 | $37.52 | 313523 |
| 2022-07-05 | 42.62 | $37.79 | 438038 |
| 2022-07-01 | 47.35 | $38.93 | 246602 |
| 2022-06-30 | 43.65 | $38.22 | 679542 |
| 2022-06-29 | 36.60 | $37.04 | 252605 |
| 2022-06-28 | 37.16 | $37.19 | 199854 |
| 2022-06-27 | 38.94 | $37.66 | 440500 |
| 2022-06-24 | 35.38 | $37.09 | 322300 |
| 2022-06-23 | 33.71 | $36.83 | 271300 |
| 2022-06-22 | 31.23 | $36.45 | 425136 |
| 2022-06-21 | 31.74 | $36.62 | 486908 |
| 2022-06-17 | 35.02 | $37.66 | 457200 |
| 2022-06-16 | 36.90 | $38.20 | 647465 |
| 2022-06-15 | 43.14 | $39.73 | 277100 |
| 2022-06-14 | 41.10 | $39.40 | 380732 |
| 2022-06-13 | 41.96 | $39.60 | 415952 |
| 2022-06-10 | 44.65 | $40.20 | 169738 |
| 2022-06-09 | 49.13 | $41.10 | 155850 |
| 2022-06-08 | 52.28 | $41.67 | 343421 |
| 2022-06-07 | 55.55 | $42.22 | 416908 |
| 2022-06-06 | 54.82 | $42.07 | 291450 |
| 2022-06-03 | 53.26 | $41.75 | 261968 |
| 2022-06-02 | 52.58 | $41.61 | 245177 |
| 2022-06-01 | 44.58 | $40.15 | 310650 |
| 2022-05-31 | 42.17 | $39.77 | 457069 |
| 2022-05-27 | 44.19 | $40.19 | 395550 |
| 2022-05-26 | 45.02 | $40.36 | 387300 |
| 2022-05-25 | 46.58 | $40.68 | 242700 |
| 2022-05-24 | 49.22 | $41.20 | 286552 |
| 2022-05-23 | 50.15 | $41.38 | 206284 |
| 2022-05-20 | 47.08 | $40.80 | 225332 |
| 2022-05-19 | 44.96 | $40.42 | 621601 |
| 2022-05-18 | 45.65 | $40.57 | 291300 |
| 2022-05-17 | 45.96 | $40.64 | 173915 |
| 2022-05-16 | 44.16 | $40.29 | 272876 |
| 2022-05-13 | 41.13 | $39.72 | 311758 |
| 2022-05-12 | 37.21 | $39.03 | 341700 |
| 2022-05-11 | 37.83 | $39.21 | 280500 |
| 2022-05-10 | 37.28 | $39.11 | 362464 |
| 2022-05-09 | 38.12 | $39.37 | 508505 |
| 2022-05-06 | 43.25 | $40.81 | 373201 |
| 2022-05-05 | 43.00 | $40.76 | 329555 |
| 2022-05-04 | 45.39 | $41.38 | 292050 |
| 2022-05-03 | 41.13 | $40.53 | 597600 |
| 2022-05-02 | 39.50 | $40.22 | 641978 |
| 2022-04-29 | 44.83 | $41.62 | 296700 |
| 2022-04-28 | 48.33 | $42.41 | 392400 |
| 2022-04-27 | 45.52 | $41.86 | 345638 |
| 2022-04-26 | 42.55 | $41.31 | 517800 |
| 2022-04-25 | 50.44 | $42.97 | 515550 |
| 2022-04-22 | 49.64 | $42.82 | 608077 |
| 2022-04-21 | 60.78 | $44.61 | 277950 |
| 2022-04-20 | 66.49 | $45.33 | 315512 |
| 2022-04-19 | 60.58 | $44.12 | 282300 |
| 2022-04-18 | 61.26 | $44.20 | 263100 |
| 2022-04-14 | 63.71 | $44.49 | 207300 |
| 2022-04-13 | 66.69 | $44.83 | 278400 |
| 2022-04-12 | 63.44 | $44.15 | 191768 |
| 2022-04-11 | 65.40 | $44.37 | 265500 |
| 2022-04-08 | 68.80 | $44.74 | 158449 |
| 2022-04-07 | 67.99 | $44.55 | 309778 |
| 2022-04-06 | 67.82 | $44.51 | 394800 |
| 2022-04-05 | 74.98 | $45.28 | 366750 |
| 2022-04-04 | 74.14 | $45.03 | 422123 |
| 2022-04-01 | 73.50 | $44.84 | 540950 |
| 2022-03-31 | 71.00 | $44.15 | 442950 |
| 2022-03-30 | 68.43 | $43.52 | 512850 |
| 2022-03-29 | 65.92 | $42.97 | 458100 |
| 2022-03-28 | 64.50 | $42.68 | 350576 |
| 2022-03-25 | 64.77 | $42.71 | 330600 |
| 2022-03-24 | 61.14 | $41.99 | 412082 |
| 2022-03-23 | 60.72 | $41.91 | 434762 |
| 2022-03-22 | 64.86 | $42.40 | 495353 |
| 2022-03-21 | 69.95 | $42.95 | 751640 |
| 2022-03-18 | 64.46 | $41.81 | 742352 |
| 2022-03-17 | 61.46 | $41.30 | 598414 |
| 2022-03-16 | 55.53 | $40.45 | 507335 |
| 2022-03-15 | 51.89 | $40.01 | 320100 |
| 2022-03-14 | 54.29 | $40.26 | 287700 |
| 2022-03-11 | 56.58 | $40.49 | 395861 |
| 2022-03-10 | 54.93 | $40.28 | 263400 |
| 2022-03-09 | 54.93 | $40.28 | 294343 |
| 2022-03-08 | 50.66 | $39.75 | 445097 |
| 2022-03-07 | 49.99 | $39.67 | 378218 |
| 2022-03-04 | 50.98 | $39.79 | 358950 |
| 2022-03-03 | 45.27 | $39.13 | 563624 |
| 2022-03-02 | 55.07 | $40.19 | 313520 |
| 2022-03-01 | 50.13 | $39.68 | 415771 |
| 2022-02-28 | 48.66 | $39.54 | 332102 |
| 2022-02-25 | 46.08 | $39.30 | 354481 |
| 2022-02-24 | 44.87 | $39.19 | 644305 |
| 2022-02-23 | 45.57 | $39.27 | 417032 |
| 2022-02-22 | 48.19 | $39.56 | 376650 |
| 2022-02-18 | 50.86 | $39.84 | 270150 |
| 2022-02-17 | 50.58 | $39.81 | 281850 |
| 2022-02-16 | 50.86 | $39.84 | 262408 |
| 2022-02-15 | 53.53 | $40.13 | 201150 |
| 2022-02-14 | 57.69 | $40.55 | 316050 |
| 2022-02-11 | 61.48 | $40.90 | 391831 |
| 2022-02-10 | 60.13 | $40.71 | 454650 |
| 2022-02-09 | 59.70 | $40.65 | 481351 |
| 2022-02-08 | 53.07 | $39.81 | 296550 |
| 2022-02-07 | 54.70 | $39.97 | 425100 |
| 2022-02-04 | 56.14 | $40.11 | 287550 |
| 2022-02-03 | 56.54 | $40.15 | 252600 |
| 2022-02-02 | 54.77 | $39.92 | 282300 |
| 2022-02-01 | 50.53 | $39.41 | 388520 |
| 2022-01-31 | 50.09 | $39.36 | 603750 |
| 2022-01-28 | 45.24 | $38.83 | 473728 |
| 2022-01-27 | 46.29 | $38.96 | 524008 |
| 2022-01-26 | 51.43 | $39.55 | 276856 |
| 2022-01-25 | 52.85 | $39.70 | 350552 |
| 2022-01-24 | 54.47 | $39.87 | 855450 |
| 2022-01-21 | 58.68 | $40.29 | 493384 |
| 2022-01-20 | 58.47 | $40.26 | 290400 |
| 2022-01-19 | 58.40 | $40.25 | 324205 |
| 2022-01-18 | 53.43 | $39.58 | 252900 |
| 2022-01-14 | 54.63 | $39.71 | 240450 |
| 2022-01-13 | 53.33 | $39.54 | 512152 |
| 2022-01-12 | 55.10 | $39.74 | 379950 |
| 2022-01-11 | 57.08 | $39.96 | 553685 |
| 2022-01-10 | 54.61 | $39.61 | 371735 |
| 2022-01-07 | 52.00 | $39.26 | 730979 |
| 2022-01-06 | 50.76 | $39.10 | 2.1M |
| 2022-01-05 | 55.97 | $39.71 | 555300 |
| 2022-01-04 | 65.38 | $40.61 | 607703 |
| 2022-01-03 | 66.80 | $40.73 | 837802 |
| 2021-12-31 | 65.68 | $40.54 | 625661 |
| 2021-12-30 | 63.06 | $40.12 | 421950 |
| 2021-12-29 | 62.86 | $40.09 | 500413 |
| 2021-12-28 | 62.11 | $39.97 | 348215 |
| 2021-12-27 | 59.66 | $39.59 | 228000 |
| 2021-12-23 | 56.71 | $39.17 | 289324 |
| 2021-12-22 | 55.24 | $38.97 | 438900 |
| 2021-12-21 | 51.46 | $38.49 | 281100 |
| 2021-12-20 | 47.42 | $38.03 | 265200 |
| 2021-12-17 | 50.09 | $38.34 | 403415 |
| 2021-12-16 | 50.26 | $38.36 | 376500 |
| 2021-12-15 | 50.59 | $38.40 | 598247 |
| 2021-12-14 | 46.74 | $37.94 | 480461 |
| 2021-12-13 | 46.04 | $37.86 | 381900 |
| 2021-12-10 | 49.33 | $38.29 | 252000 |
| 2021-12-09 | 49.72 | $38.34 | 316650 |
| 2021-12-08 | 52.25 | $38.66 | 298050 |
| 2021-12-07 | 53.96 | $38.87 | 397950 |
| 2021-12-06 | 45.78 | $37.85 | 354750 |
| 2021-12-03 | 43.24 | $37.58 | 625105 |
| 2021-12-02 | 41.90 | $37.44 | 369150 |
| 2021-12-01 | 41.53 | $37.40 | 683590 |
| 2021-11-30 | 44.82 | $37.88 | 523950 |
| 2021-11-29 | 46.27 | $38.08 | 661050 |
| 2021-11-26 | 41.70 | $37.57 | 360208 |
| 2021-11-24 | 45.84 | $38.14 | 493350 |
| 2021-11-23 | 44.27 | $37.97 | 411166 |
| 2021-11-22 | 41.92 | $37.72 | 877200 |
| 2021-11-19 | 46.71 | $38.36 | 519750 |
| 2021-11-18 | 48.02 | $38.52 | 450487 |
| 2021-11-17 | 47.14 | $38.42 | 345750 |
| 2021-11-16 | 50.03 | $38.78 | 377143 |
| 2021-11-15 | 52.84 | $39.11 | 610244 |
| 2021-11-12 | 53.54 | $39.19 | 598856 |
| 2021-11-11 | 53.96 | $39.24 | 2.6M |
| 2021-11-10 | 66.58 | $40.51 | 177962 |
| 2021-11-09 | 65.99 | $40.41 | 268950 |
| 2021-11-08 | 69.64 | $40.72 | 651450 |
| 2021-11-05 | 63.80 | $39.77 | 269017 |
| 2021-11-04 | 62.66 | $39.61 | 340050 |
| 2021-11-03 | 62.16 | $39.54 | 465600 |
| 2021-11-02 | 58.80 | $39.09 | 367292 |
| 2021-11-01 | 59.02 | $39.11 | 374100 |
| 2021-10-29 | 60.20 | $39.22 | 488149 |
| 2021-10-28 | 69.20 | $39.97 | 377747 |
| 2021-10-27 | 68.78 | $39.90 | 281255 |
| 2021-10-26 | 65.23 | $39.34 | 392700 |
| 2021-10-25 | 60.69 | $38.74 | 328415 |
| 2021-10-22 | 58.99 | $38.54 | 566311 |
| 2021-10-21 | 58.56 | $38.49 | 299850 |
| 2021-10-20 | 62.37 | $38.80 | 354857 |
| 2021-10-19 | 57.55 | $38.23 | 337800 |
| 2021-10-18 | 57.46 | $38.22 | 447900 |
| 2021-10-15 | 58.53 | $38.31 | 341923 |
| 2021-10-14 | 56.20 | $38.04 | 565226 |
| 2021-10-13 | 51.19 | $37.52 | 446100 |
| 2021-10-12 | 49.50 | $37.36 | 433211 |
| 2021-10-11 | 48.34 | $37.25 | 236100 |
| 2021-10-08 | 50.98 | $37.51 | 343733 |
| 2021-10-07 | 53.11 | $37.71 | 328813 |
| 2021-10-06 | 50.87 | $37.48 | 508800 |
| 2021-10-05 | 52.00 | $37.59 | 359308 |
| 2021-10-04 | 53.43 | $37.73 | 331096 |
| 2021-10-01 | 54.24 | $37.81 | 708967 |
| 2021-09-30 | 50.69 | $37.41 | 568510 |
| 2021-09-29 | 48.20 | $37.15 | 352800 |
| 2021-09-28 | 47.43 | $37.07 | 511950 |
| 2021-09-27 | 51.25 | $37.49 | 503100 |
| 2021-09-24 | 49.02 | $37.25 | 422108 |
| 2021-09-23 | 49.47 | $37.30 | 410149 |
| 2021-09-22 | 49.03 | $37.25 | 777466 |
| 2021-09-21 | 39.70 | $36.32 | 454406 |
| 2021-09-20 | 38.44 | $36.21 | 482700 |
| 2021-09-17 | 43.21 | $36.82 | 442403 |
| 2021-09-16 | 46.94 | $37.23 | 299749 |
| 2021-09-15 | 53.09 | $37.81 | 325050 |
| 2021-09-14 | 55.72 | $38.03 | 288305 |
| 2021-09-13 | 58.87 | $38.28 | 293713 |
| 2021-09-10 | 63.95 | $38.65 | 373952 |
| 2021-09-09 | 63.05 | $38.54 | 290590 |
| 2021-09-08 | 60.85 | $38.28 | 236701 |
| 2021-09-07 | 58.89 | $38.06 | 269014 |
| 2021-09-03 | 61.28 | $38.24 | 181663 |
| 2021-09-02 | 59.09 | $37.99 | 167870 |
| 2021-09-01 | 55.86 | $37.65 | 216206 |
| 2021-08-31 | 55.86 | $37.65 | 265350 |
| 2021-08-30 | 54.03 | $37.46 | 184650 |
| 2021-08-27 | 56.86 | $37.70 | 373800 |
| 2021-08-26 | 53.69 | $37.37 | 319050 |
| 2021-08-25 | 58.38 | $37.75 | 226500 |
| 2021-08-24 | 56.78 | $37.58 | 172350 |
| 2021-08-23 | 54.01 | $37.30 | 262950 |
| 2021-08-20 | 51.91 | $37.10 | 228900 |
| 2021-08-19 | 53.41 | $37.23 | 204450 |
| 2021-08-18 | 60.00 | $37.75 | 199418 |
| 2021-08-17 | 59.82 | $37.73 | 249169 |
| 2021-08-16 | 63.22 | $37.98 | 200632 |
| 2021-08-13 | 60.94 | $37.71 | 235418 |
| 2021-08-12 | 56.49 | $37.24 | 142955 |
| 2021-08-11 | 55.67 | $37.16 | 503617 |
| 2021-08-10 | 49.47 | $36.61 | 264008 |
| 2021-08-09 | 49.71 | $36.63 | 177000 |
| 2021-08-06 | 53.27 | $36.92 | 332550 |
| 2021-08-05 | 49.86 | $36.63 | 354821 |
| 2021-08-04 | 43.20 | $36.14 | 223543 |
| 2021-08-03 | 41.70 | $36.04 | 199950 |
| 2021-08-02 | 41.80 | $36.05 | 140850 |
| 2021-07-30 | 41.80 | $36.05 | 349141 |
| 2021-07-29 | 41.54 | $36.03 | 208403 |
| 2021-07-28 | 40.24 | $35.93 | 275884 |
| 2021-07-27 | 42.01 | $36.13 | 227400 |
| 2021-07-26 | 45.22 | $36.47 | 415223 |
| 2021-07-23 | 46.41 | $36.59 | 298271 |
| 2021-07-22 | 43.84 | $36.37 | 211800 |
| 2021-07-21 | 40.37 | $36.09 | 185400 |
| 2021-07-20 | 40.97 | $36.16 | 356807 |
| 2021-07-19 | 39.13 | $36.01 | 618935 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-2.92
2026-07-16
Close Price
$39.16
Vol: 498498
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-46.41
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -2.92 | $39.16 | 498498 |
| 2026-07-15 | -9.69 | $38.73 | 518438 |
| 2026-07-14 | -15.69 | $38.15 | 711736 |
| 2026-07-13 | -39.59 | $37.61 | 571643 |
| 2026-07-10 | -49.30 | $37.65 | 645300 |
| 2026-07-09 | -59.38 | $37.29 | 664300 |
| 2026-07-08 | -57.42 | $37.36 | 734220 |
| 2026-07-07 | -71.51 | $36.86 | 988539 |
| 2026-07-06 | -59.73 | $37.31 | 1.4M |
| 2026-07-02 | -67.95 | $37.01 | 783224 |
| 2026-07-01 | -95.63 | $36.00 | 436900 |
| 2026-06-30 | -82.24 | $36.49 | 604500 |
| 2026-06-29 | -83.86 | $36.45 | 698117 |
| 2026-06-26 | -79.89 | $36.60 | 749478 |
| 2026-06-25 | -85.86 | $36.39 | 941738 |
| 2026-06-24 | -81.75 | $36.55 | 355290 |
| 2026-06-23 | -78.17 | $36.77 | 952412 |
| 2026-06-22 | -98.47 | $36.25 | 746700 |
| 2026-06-18 | -88.14 | $37.57 | 725800 |
| 2026-06-17 | -94.92 | $37.37 | 773821 |
| 2026-06-16 | -93.69 | $38.09 | 662200 |
| 2026-06-15 | -92.41 | $38.10 | 479305 |
| 2026-06-12 | -72.41 | $38.28 | 333100 |
| 2026-06-11 | -68.97 | $38.37 | 1.1M |
| 2026-06-10 | -45.21 | $38.99 | 670672 |
| 2026-06-09 | -55.15 | $38.67 | 619904 |
| 2026-06-08 | -46.73 | $38.67 | 853830 |
| 2026-06-05 | -35.68 | $38.80 | 583024 |
| 2026-06-04 | -29.69 | $39.03 | 626900 |
| 2026-06-03 | -35.16 | $38.82 | 775503 |
| 2026-06-02 | -29.82 | $38.81 | 616600 |
| 2026-06-01 | -25.65 | $38.88 | 1.0M |
| 2026-05-29 | -22.47 | $39.04 | 809100 |
| 2026-05-28 | -11.73 | $39.56 | 791309 |
| 2026-05-27 | -21.38 | $38.74 | 700300 |
| 2026-05-26 | -20.33 | $38.81 | 1.2M |
| 2026-05-22 | -7.92 | $39.64 | 466235 |
| 2026-05-21 | -6.28 | $39.75 | 880608 |
| 2026-05-20 | -2.89 | $39.19 | 630434 |
| 2026-05-19 | -9.69 | $38.42 | 801829 |
| 2026-05-18 | -6.22 | $38.61 | 393064 |
| 2026-05-15 | -18.28 | $37.95 | 681400 |
| 2026-05-14 | -10.79 | $38.36 | 674146 |
| 2026-05-13 | -1.63 | $38.31 | 740405 |
| 2026-05-12 | -2.75 | $38.07 | 809246 |
| 2026-05-11 | -2.70 | $37.44 | 935100 |
| 2026-05-08 | -19.16 | $36.77 | 783725 |
| 2026-05-07 | -14.25 | $36.97 | 1.2M |
| 2026-05-06 | -4.45 | $37.13 | 1.4M |
| 2026-05-05 | -26.51 | $36.28 | 587443 |
| 2026-05-04 | -40.94 | $35.73 | 990218 |
| 2026-05-01 | -29.13 | $36.18 | 612200 |
| 2026-04-30 | -37.80 | $35.85 | 877241 |
| 2026-04-29 | -64.83 | $34.82 | 4.9M |
| 2026-04-28 | -97.97 | $35.36 | 504400 |
| 2026-04-27 | -48.98 | $36.09 | 526400 |
| 2026-04-24 | -41.96 | $36.22 | 441133 |
| 2026-04-23 | -55.69 | $35.87 | 495700 |
| 2026-04-22 | -50.20 | $36.01 | 537821 |
| 2026-04-21 | -45.88 | $36.12 | 762129 |
| 2026-04-20 | -22.35 | $36.72 | 930800 |
| 2026-04-17 | -28.63 | $36.56 | 683500 |
| 2026-04-16 | -40.78 | $36.25 | 564527 |
| 2026-04-15 | -10.59 | $37.02 | 831916 |
| 2026-04-14 | -29.26 | $37.23 | 938900 |
| 2026-04-13 | -51.36 | $36.70 | 1.1M |
| 2026-04-10 | -54.84 | $36.56 | 527000 |
| 2026-04-09 | -51.61 | $36.69 | 1.1M |
| 2026-04-08 | -54.82 | $36.71 | 974317 |
| 2026-04-07 | -77.06 | $35.74 | 1.0M |
| 2026-04-06 | -66.06 | $36.22 | 884928 |
| 2026-04-02 | -59.40 | $36.51 | 766498 |
| 2026-04-01 | -63.07 | $36.35 | 1.3M |
| 2026-03-31 | -71.95 | $36.12 | 1.2M |
| 2026-03-30 | -90.45 | $35.21 | 670800 |
| 2026-03-27 | -97.85 | $34.86 | 1.0M |
| 2026-03-26 | -85.48 | $35.67 | 516300 |
| 2026-03-25 | -87.32 | $35.57 | 920200 |
| 2026-03-24 | -88.24 | $35.52 | 1.7M |
| 2026-03-23 | -89.98 | $35.56 | 1.7M |
| 2026-03-20 | -72.78 | $36.47 | 1.7M |
| 2026-03-19 | -73.91 | $36.41 | 1.5M |
| 2026-03-18 | -97.44 | $35.76 | 1.1M |
| 2026-03-17 | -97.87 | $36.64 | 1.1M |
| 2026-03-16 | -67.80 | $37.92 | 858332 |
| 2026-03-13 | -72.60 | $37.75 | 825761 |
| 2026-03-12 | -69.21 | $37.87 | 1.6M |
| 2026-03-11 | -40.40 | $38.89 | 1.2M |
| 2026-03-10 | -65.82 | $37.99 | 1.0M |
| 2026-03-09 | -96.89 | $36.89 | 1.0M |
| 2026-03-06 | -83.95 | $37.60 | 876317 |
| 2026-03-05 | -58.04 | $38.01 | 1.4M |
| 2026-03-04 | -34.67 | $38.94 | 1.3M |
| 2026-03-03 | -25.38 | $39.31 | 1.2M |
| 2026-03-02 | -14.35 | $39.68 | 1.4M |
| 2026-02-27 | -26.39 | $39.04 | 944802 |
| 2026-02-26 | -1.95 | $40.08 | 557600 |
| 2026-02-25 | -8.52 | $39.44 | 590700 |
| 2026-02-24 | -14.55 | $39.15 | 920320 |
| 2026-02-23 | -22.59 | $38.70 | 823600 |
| 2026-02-20 | -24.67 | $38.53 | 651400 |
| 2026-02-19 | -32.71 | $38.10 | 634636 |
| 2026-02-18 | -27.96 | $38.27 | 776808 |
| 2026-02-17 | -19.97 | $38.69 | 732844 |
| 2026-02-13 | -18.93 | $38.75 | 551400 |
| 2026-02-12 | -21.51 | $38.60 | 725535 |
| 2026-02-11 | -9.35 | $39.18 | 1.0M |
| 2026-02-10 | -1.59 | $38.99 | 1.1M |
| 2026-02-09 | -4.46 | $38.38 | 1.2M |
| 2026-02-06 | -0.86 | $38.04 | 1.1M |
| 2026-02-05 | -4.74 | $37.03 | 932924 |
| 2026-02-04 | -8.48 | $36.77 | 676414 |
| 2026-02-03 | -5.93 | $36.70 | 566528 |
| 2026-02-02 | -5.28 | $36.62 | 809900 |
| 2026-01-30 | -18.33 | $36.15 | 471589 |
| 2026-01-29 | -5.14 | $36.35 | 1.3M |
| 2026-01-28 | -17.58 | $35.32 | 703900 |
| 2026-01-27 | -9.21 | $35.38 | 437406 |
| 2026-01-26 | -9.81 | $35.14 | 387400 |
| 2026-01-23 | -4.23 | $35.25 | 442300 |
| 2026-01-22 | -30.52 | $34.69 | 374436 |
| 2026-01-21 | -36.62 | $34.56 | 401325 |
| 2026-01-20 | -49.30 | $34.29 | 720707 |
| 2026-01-16 | -8.92 | $35.15 | 785622 |
| 2026-01-15 | -23.94 | $34.83 | 507900 |
| 2026-01-14 | -22.71 | $34.81 | 728700 |
| 2026-01-13 | -35.75 | $34.54 | 348839 |
| 2026-01-12 | -52.63 | $34.20 | 330300 |
| 2026-01-09 | -82.66 | $33.64 | 413700 |
| 2026-01-08 | -82.66 | $33.64 | 575700 |
| 2026-01-07 | -95.40 | $33.41 | 423635 |
| 2026-01-06 | -56.50 | $34.43 | 565100 |
| 2026-01-05 | -59.32 | $34.53 | 738289 |
| 2026-01-02 | -70.21 | $34.30 | 508800 |
| 2025-12-31 | -58.97 | $34.74 | 298708 |
| 2025-12-30 | -55.77 | $34.84 | 404900 |
| 2025-12-29 | -57.37 | $34.79 | 261319 |
| 2025-12-26 | -45.83 | $35.15 | 138331 |
| 2025-12-24 | -49.04 | $35.05 | 218744 |
| 2025-12-23 | -52.88 | $34.93 | 323724 |
| 2025-12-22 | -51.92 | $34.96 | 420800 |
| 2025-12-19 | -54.81 | $34.87 | 935500 |
| 2025-12-18 | -65.06 | $34.55 | 992261 |
| 2025-12-17 | -79.49 | $34.10 | 699086 |
| 2025-12-16 | -87.82 | $33.84 | 867746 |
| 2025-12-15 | -98.42 | $34.09 | 1.1M |
| 2025-12-12 | -93.85 | $34.75 | 831900 |
| 2025-12-11 | -75.90 | $35.10 | 1.2M |
| 2025-12-10 | -66.15 | $35.29 | 1.1M |
| 2025-12-09 | -84.62 | $34.93 | 849800 |
| 2025-12-08 | -70.26 | $35.21 | 1.3M |
| 2025-12-05 | -42.79 | $35.60 | 616000 |
| 2025-12-04 | -30.00 | $35.83 | 583042 |
| 2025-12-03 | -6.27 | $36.41 | 597630 |
| 2025-12-02 | -9.88 | $36.02 | 577600 |
| 2025-12-01 | -26.48 | $35.60 | 449819 |
| 2025-11-28 | -6.77 | $36.09 | 195227 |
| 2025-11-26 | -3.50 | $36.09 | 380100 |
| 2025-11-25 | -12.05 | $35.80 | 814605 |
| 2025-11-24 | -32.53 | $35.29 | 543403 |
| 2025-11-21 | -35.74 | $35.21 | 722900 |
| 2025-11-20 | -42.57 | $35.04 | 997900 |
| 2025-11-19 | -46.59 | $34.94 | 537813 |
| 2025-11-18 | -45.38 | $34.97 | 851537 |
| 2025-11-17 | -33.73 | $35.26 | 470234 |
| 2025-11-14 | -28.11 | $35.40 | 267598 |
| 2025-11-13 | -19.28 | $35.62 | 360900 |
| 2025-11-12 | -13.25 | $35.77 | 651069 |
| 2025-11-11 | -13.65 | $35.76 | 393324 |
| 2025-11-10 | -12.85 | $35.78 | 522252 |
| 2025-11-07 | -5.29 | $35.22 | 586900 |
| 2025-11-06 | -57.06 | $34.34 | 556570 |
| 2025-11-05 | -40.59 | $34.62 | 481785 |
| 2025-11-04 | -71.76 | $34.09 | 319468 |
| 2025-11-03 | -62.35 | $34.25 | 530100 |
| 2025-10-31 | -67.06 | $34.17 | 477011 |
| 2025-10-30 | -67.54 | $34.02 | 290025 |
| 2025-10-29 | -40.16 | $34.31 | 586234 |
| 2025-10-28 | -26.51 | $34.65 | 452200 |
| 2025-10-27 | -41.63 | $34.24 | 385161 |
| 2025-10-24 | -45.14 | $34.15 | 293800 |
| 2025-10-23 | -27.91 | $34.35 | 383141 |
| 2025-10-22 | -24.25 | $34.26 | 463453 |
| 2025-10-21 | -14.78 | $34.67 | 312889 |
| 2025-10-20 | -11.09 | $34.83 | 419505 |
| 2025-10-17 | -22.00 | $34.30 | 717300 |
| 2025-10-16 | -29.19 | $33.97 | 665300 |
| 2025-10-15 | -16.56 | $34.55 | 651144 |
| 2025-10-14 | -7.74 | $34.86 | 604667 |
| 2025-10-13 | -11.28 | $34.69 | 486659 |
| 2025-10-10 | -9.20 | $34.38 | 717629 |
| 2025-10-09 | -18.16 | $34.00 | 603900 |
| 2025-10-08 | -4.23 | $34.59 | 328000 |
| 2025-10-07 | -3.52 | $34.62 | 503700 |
| 2025-10-06 | -6.11 | $34.35 | 500236 |
| 2025-10-03 | -3.89 | $34.17 | 502097 |
| 2025-10-02 | -4.00 | $33.41 | 339300 |
| 2025-10-01 | -8.01 | $33.19 | 522800 |
| 2025-09-30 | -16.42 | $32.89 | 442731 |
| 2025-09-29 | -8.21 | $33.11 | 593793 |
| 2025-09-26 | -0.33 | $33.12 | 1.2M |
| 2025-09-25 | -25.77 | $31.53 | 1.1M |
| 2025-09-24 | -43.30 | $31.19 | 500895 |
| 2025-09-23 | -25.77 | $31.53 | 360433 |
| 2025-09-22 | -41.75 | $31.22 | 1.2M |
| 2025-09-19 | -56.28 | $30.91 | 865800 |
| 2025-09-18 | -45.93 | $31.07 | 435200 |
| 2025-09-17 | -60.19 | $30.73 | 573386 |
| 2025-09-16 | -42.13 | $31.12 | 457100 |
| 2025-09-15 | -52.63 | $30.83 | 553495 |
| 2025-09-12 | -57.08 | $30.66 | 409431 |
| 2025-09-11 | -42.92 | $31.00 | 590600 |
| 2025-09-10 | -60.00 | $30.59 | 465900 |
| 2025-09-09 | -60.83 | $30.57 | 757169 |
| 2025-09-08 | -39.58 | $31.08 | 531000 |
| 2025-09-05 | -63.33 | $30.51 | 345100 |
| 2025-09-04 | -65.42 | $30.46 | 425309 |
| 2025-09-03 | -57.92 | $30.64 | 843417 |
| 2025-09-02 | -24.58 | $31.44 | 564113 |
| 2025-08-29 | -24.17 | $31.45 | 529500 |
| 2025-08-28 | -26.35 | $31.81 | 501692 |
| 2025-08-27 | -39.53 | $31.42 | 511904 |
| 2025-08-26 | -47.97 | $31.17 | 358471 |
| 2025-08-25 | -61.15 | $30.78 | 545008 |
| 2025-08-22 | -64.86 | $30.67 | 973400 |
| 2025-08-21 | -86.49 | $30.03 | 560315 |
| 2025-08-20 | -82.09 | $30.16 | 757300 |
| 2025-08-19 | -85.14 | $30.07 | 343500 |
| 2025-08-18 | -92.23 | $29.86 | 309818 |
| 2025-08-15 | -93.92 | $29.81 | 450624 |
| 2025-08-14 | -97.54 | $29.86 | 681900 |
| 2025-08-13 | -79.27 | $30.47 | 423600 |
| 2025-08-12 | -84.36 | $30.33 | 453100 |
| 2025-08-11 | -90.55 | $30.16 | 552120 |
| 2025-08-08 | -92.78 | $30.10 | 770464 |
| 2025-08-07 | -92.47 | $30.27 | 579758 |
| 2025-08-06 | -75.40 | $30.91 | 581703 |
| 2025-08-05 | -63.64 | $31.31 | 494670 |
| 2025-08-04 | -56.04 | $31.57 | 321384 |
| 2025-08-01 | -75.68 | $31.14 | 803954 |
| 2025-07-31 | -74.33 | $31.20 | 504138 |
| 2025-07-30 | -92.04 | $31.12 | 421400 |
| 2025-07-29 | -96.91 | $31.42 | 392100 |
| 2025-07-28 | -94.29 | $31.60 | 418300 |
| 2025-07-25 | -97.93 | $31.96 | 318046 |
| 2025-07-24 | -87.77 | $32.31 | 392643 |
| 2025-07-23 | -80.79 | $32.47 | 624300 |
| 2025-07-22 | -92.14 | $32.21 | 418335 |
| 2025-07-21 | -90.22 | $32.29 | 335000 |
| 2025-07-18 | -85.33 | $32.40 | 501130 |
| 2025-07-17 | -84.44 | $32.42 | 396229 |
| 2025-07-16 | -83.11 | $32.45 | 495310 |
| 2025-07-15 | -89.78 | $32.30 | 380891 |
| 2025-07-14 | -85.78 | $32.39 | 547340 |
| 2025-07-11 | -85.33 | $32.40 | 390500 |
| 2025-07-10 | -65.33 | $32.85 | 344400 |
| 2025-07-09 | -61.78 | $32.93 | 293600 |
| 2025-07-08 | -50.67 | $33.18 | 416864 |
| 2025-07-07 | -50.67 | $33.18 | 598302 |
| 2025-07-03 | -11.11 | $34.07 | 186900 |
| 2025-07-02 | -23.56 | $33.79 | 315500 |
| 2025-07-01 | -34.22 | $33.55 | 280913 |
| 2025-06-30 | -36.44 | $33.50 | 588345 |
| 2025-06-27 | -33.33 | $33.57 | 464519 |
| 2025-06-26 | -11.82 | $33.86 | 443949 |
| 2025-06-25 | -50.25 | $33.08 | 395302 |
| 2025-06-24 | -46.80 | $33.15 | 385362 |
| 2025-06-23 | -70.44 | $32.67 | 398256 |
| 2025-06-20 | -63.05 | $32.53 | 706200 |
| 2025-06-18 | -61.45 | $32.57 | 481900 |
| 2025-06-17 | -39.76 | $33.11 | 445100 |
| 2025-06-16 | -37.75 | $33.16 | 441923 |
| 2025-06-13 | -45.78 | $32.96 | 653412 |
| 2025-06-12 | -9.72 | $33.84 | 365660 |
| 2025-06-11 | -10.57 | $33.64 | 523531 |
| 2025-06-10 | -20.83 | $33.32 | 438718 |
| 2025-06-09 | -14.48 | $33.45 | 347099 |
| 2025-06-06 | -11.76 | $33.51 | 184743 |
| 2025-06-05 | -17.19 | $33.39 | 265438 |
| 2025-06-04 | -8.24 | $33.51 | 268605 |
| 2025-06-03 | -8.99 | $33.34 | 313200 |
| 2025-06-02 | -14.80 | $33.14 | 424935 |
| 2025-05-30 | -14.24 | $33.11 | 295000 |
| 2025-05-29 | -11.36 | $33.09 | 305602 |
| 2025-05-28 | -4.45 | $33.29 | 466030 |
| 2025-05-27 | -5.02 | $33.26 | 567940 |
| 2025-05-23 | -20.04 | $32.57 | 475811 |
| 2025-05-22 | -23.89 | $32.36 | 276800 |
| 2025-05-21 | -24.74 | $32.30 | 353235 |
| 2025-05-20 | -13.10 | $32.86 | 433800 |
| 2025-05-19 | -0.81 | $32.99 | 162141 |
| 2025-05-16 | -0.54 | $32.89 | 333560 |
| 2025-05-15 | -4.65 | $32.49 | 342244 |
| 2025-05-14 | -12.08 | $32.09 | 356886 |
| 2025-05-13 | -7.43 | $32.34 | 1.1M |
| 2025-05-12 | -14.31 | $31.97 | 536639 |
| 2025-05-09 | -7.38 | $31.86 | 589714 |
| 2025-05-08 | -5.45 | $31.93 | 399263 |
| 2025-05-07 | -3.78 | $31.64 | 285400 |
| 2025-05-06 | -3.66 | $31.16 | 271894 |
| 2025-05-05 | -4.31 | $30.83 | 385614 |
| 2025-05-02 | -1.69 | $30.97 | 554511 |
| 2025-05-01 | -7.58 | $30.11 | 424700 |
| 2025-04-30 | -9.68 | $30.01 | 383410 |
| 2025-04-29 | -20.64 | $29.45 | 455172 |
| 2025-04-28 | -26.60 | $29.17 | 387397 |
| 2025-04-25 | -34.43 | $28.90 | 489843 |
| 2025-04-24 | -33.81 | $28.93 | 1.3M |
| 2025-04-23 | -36.29 | $28.81 | 484200 |
| 2025-04-22 | -36.29 | $28.81 | 308825 |
| 2025-04-21 | -52.16 | $28.04 | 868133 |
| 2025-04-17 | -55.05 | $27.90 | 2.6M |
| 2025-04-16 | -42.06 | $28.53 | 459546 |
| 2025-04-15 | -41.03 | $28.58 | 557400 |
| 2025-04-14 | -31.75 | $29.03 | 442600 |
| 2025-04-11 | -47.63 | $28.26 | 570259 |
| 2025-04-10 | -63.71 | $27.48 | 1.2M |
| 2025-04-09 | -24.95 | $29.36 | 1.4M |
| 2025-04-08 | -73.81 | $26.99 | 1.3M |
| 2025-04-07 | -72.37 | $27.06 | 1.6M |
| 2025-04-04 | -94.23 | $27.63 | 1.0M |
| 2025-04-03 | -29.81 | $29.64 | 745505 |
| 2025-04-02 | -8.97 | $30.29 | 392912 |
| 2025-04-01 | -7.03 | $30.36 | 440210 |
| 2025-03-31 | -26.65 | $29.79 | 474700 |
| 2025-03-28 | -49.78 | $29.71 | 534650 |
| 2025-03-27 | -35.33 | $30.36 | 454100 |
| 2025-03-26 | -43.40 | $30.15 | 483500 |
| 2025-03-25 | -47.15 | $30.14 | 504194 |
| 2025-03-24 | -54.88 | $29.99 | 535324 |
| 2025-03-21 | -77.60 | $28.72 | 613352 |
| 2025-03-20 | -78.55 | $28.75 | 628135 |
| 2025-03-19 | -67.05 | $29.47 | 768980 |
| 2025-03-18 | -79.93 | $28.68 | 481400 |
| 2025-03-17 | -76.62 | $28.89 | 616289 |
| 2025-03-14 | -91.07 | $28.00 | 560167 |
| 2025-03-13 | -98.86 | $27.52 | 587800 |
| 2025-03-12 | -92.72 | $28.39 | 535800 |
| 2025-03-11 | -95.56 | $28.23 | 525000 |
| 2025-03-10 | -97.49 | $28.17 | 809317 |
| 2025-03-07 | -88.71 | $28.66 | 885132 |
| 2025-03-06 | -97.74 | $28.86 | 1.1M |
| 2025-03-05 | -78.34 | $30.21 | 831527 |
| 2025-03-04 | -84.10 | $29.96 | 875900 |
| 2025-03-03 | -85.53 | $31.01 | 586223 |
| 2025-02-28 | -64.94 | $31.72 | 370100 |
| 2025-02-27 | -62.80 | $31.79 | 448721 |
| 2025-02-26 | -53.35 | $32.10 | 805800 |
| 2025-02-25 | -44.21 | $32.40 | 606310 |
| 2025-02-24 | -32.01 | $32.80 | 735020 |
| 2025-02-21 | -26.22 | $32.99 | 350541 |
| 2025-02-20 | -13.11 | $33.42 | 416200 |
| 2025-02-19 | -17.68 | $33.27 | 561623 |
| 2025-02-18 | -11.28 | $33.48 | 468781 |
| 2025-02-14 | -30.79 | $32.84 | 433500 |
| 2025-02-13 | -20.43 | $33.18 | 359500 |
| 2025-02-12 | -37.80 | $32.61 | 413000 |
| 2025-02-11 | -22.56 | $33.11 | 404900 |
| 2025-02-10 | -15.85 | $33.33 | 514913 |
| 2025-02-07 | -17.68 | $33.27 | 461900 |
| 2025-02-06 | -23.17 | $33.09 | 313100 |
| 2025-02-05 | -25.61 | $33.01 | 293229 |
| 2025-02-04 | -34.15 | $32.73 | 699847 |
| 2025-02-03 | -55.49 | $32.03 | 707406 |
| 2025-01-31 | -34.44 | $32.81 | 268725 |
| 2025-01-30 | -9.27 | $33.57 | 392150 |
| 2025-01-29 | -56.23 | $32.13 | 360545 |
| 2025-01-28 | -39.39 | $32.63 | 322700 |
| 2025-01-27 | -34.68 | $32.77 | 486388 |
| 2025-01-24 | -14.81 | $33.36 | 528391 |
| 2025-01-23 | -3.77 | $33.60 | 521000 |
| 2025-01-22 | -28.17 | $32.33 | 363500 |
| 2025-01-21 | -24.02 | $32.43 | 433233 |
| 2025-01-17 | -61.90 | $31.22 | 273010 |
| 2025-01-16 | -72.11 | $30.92 | 335400 |
| 2025-01-15 | -62.59 | $31.20 | 264400 |
| 2025-01-14 | -62.99 | $31.41 | 239702 |
| 2025-01-13 | -70.74 | $31.20 | 230200 |
| 2025-01-10 | -70.58 | $31.53 | 356880 |
| 2025-01-08 | -45.68 | $32.74 | 367600 |
| 2025-01-07 | -46.30 | $32.71 | 179742 |
| 2025-01-06 | -52.04 | $32.57 | 285819 |
| 2025-01-03 | -63.88 | $31.96 | 404936 |
| 2025-01-02 | -65.83 | $31.86 | 509209 |
| 2024-12-31 | -68.70 | $31.79 | 239000 |
| 2024-12-30 | -70.19 | $31.71 | 294322 |
| 2024-12-27 | -71.48 | $31.64 | 183737 |
| 2024-12-26 | -65.81 | $31.97 | 151048 |
| 2024-12-24 | -65.27 | $32.00 | 151300 |
| 2024-12-23 | -65.16 | $32.03 | 402400 |
| 2024-12-20 | -77.26 | $31.36 | 745206 |
| 2024-12-19 | -83.75 | $31.00 | 652020 |
| 2024-12-18 | -94.22 | $30.42 | 540728 |
| 2024-12-17 | -84.91 | $32.49 | 783800 |
| 2024-12-16 | -96.47 | $32.36 | 291309 |
| 2024-12-13 | -97.99 | $32.72 | 671702 |
| 2024-12-12 | -94.14 | $33.39 | 393300 |
| 2024-12-11 | -78.85 | $33.85 | 485600 |
| 2024-12-10 | -50.22 | $34.50 | 475437 |
| 2024-12-09 | -81.00 | $33.85 | 220424 |
| 2024-12-06 | -55.66 | $34.41 | 372000 |
| 2024-12-05 | -32.58 | $34.92 | 241722 |
| 2024-12-04 | -45.25 | $34.64 | 353601 |
| 2024-12-03 | -33.03 | $34.91 | 253825 |
| 2024-12-02 | -22.62 | $35.14 | 383209 |
| 2024-11-29 | -30.32 | $34.97 | 328030 |
| 2024-11-27 | -13.12 | $35.35 | 261639 |
| 2024-11-26 | -36.65 | $34.83 | 411336 |
| 2024-11-25 | -16.74 | $35.27 | 287822 |
| 2024-11-22 | -54.36 | $34.74 | 237600 |
| 2024-11-21 | -50.17 | $34.86 | 323835 |
| 2024-11-20 | -73.52 | $34.19 | 245251 |
| 2024-11-19 | -69.34 | $34.31 | 387600 |
| 2024-11-18 | -71.43 | $34.35 | 240100 |
| 2024-11-15 | -77.50 | $34.20 | 362600 |
| 2024-11-14 | -83.62 | $34.05 | 360955 |
| 2024-11-13 | -69.62 | $34.46 | 384800 |
| 2024-11-12 | -58.36 | $34.79 | 275815 |
| 2024-11-11 | -57.34 | $34.82 | 462400 |
| 2024-11-08 | -75.43 | $34.29 | 258435 |
| 2024-11-07 | -75.33 | $34.21 | 437800 |
| 2024-11-06 | -54.96 | $34.67 | 422867 |
| 2024-11-05 | -60.96 | $34.47 | 439745 |
| 2024-11-04 | -78.08 | $33.90 | 397948 |
| 2024-11-01 | -71.77 | $34.11 | 341004 |
| 2024-10-31 | -67.87 | $34.24 | 300943 |
| 2024-10-30 | -45.65 | $34.98 | 372500 |
| 2024-10-29 | -54.05 | $34.70 | 311500 |
| 2024-10-28 | -31.23 | $35.46 | 293804 |
| 2024-10-25 | -24.02 | $35.70 | 428800 |
| 2024-10-24 | -34.53 | $35.35 | 254700 |
| 2024-10-23 | -41.44 | $35.12 | 268200 |
| 2024-10-22 | -24.32 | $35.69 | 519100 |
| 2024-10-21 | -10.81 | $36.14 | 230000 |
| 2024-10-18 | -6.61 | $36.28 | 304651 |
| 2024-10-17 | -2.11 | $36.42 | 356078 |
| 2024-10-16 | -3.86 | $35.77 | 384433 |
| 2024-10-15 | -41.56 | $34.15 | 340800 |
| 2024-10-14 | -43.13 | $34.10 | 115300 |
| 2024-10-11 | -45.00 | $34.04 | 167236 |
| 2024-10-10 | -61.88 | $33.50 | 187540 |
| 2024-10-09 | -43.37 | $33.91 | 133000 |
| 2024-10-08 | -40.19 | $33.78 | 171900 |
| 2024-10-07 | -33.10 | $34.08 | 204735 |
| 2024-10-04 | -18.93 | $34.67 | 373644 |
| 2024-10-03 | -30.42 | $34.09 | 298400 |
| 2024-10-02 | -26.26 | $34.28 | 344929 |
| 2024-10-01 | -21.66 | $34.49 | 377655 |
| 2024-09-30 | -9.63 | $35.04 | 329411 |
| 2024-09-27 | -4.89 | $35.19 | 426000 |
| 2024-09-26 | -6.16 | $35.02 | 513019 |
| 2024-09-25 | -9.20 | $33.97 | 206808 |
| 2024-09-24 | -10.68 | $33.92 | 238331 |
| 2024-09-23 | -6.47 | $33.80 | 297222 |
| 2024-09-20 | -6.19 | $33.79 | 387743 |
| 2024-09-19 | -10.27 | $33.53 | 456900 |
| 2024-09-18 | -43.15 | $32.57 | 212000 |
| 2024-09-17 | -29.79 | $32.96 | 251676 |
| 2024-09-16 | -11.30 | $33.50 | 279400 |
| 2024-09-13 | -21.92 | $33.19 | 450406 |
| 2024-09-12 | -6.02 | $33.10 | 461424 |
| 2024-09-11 | -37.77 | $32.01 | 237300 |
| 2024-09-10 | -52.31 | $31.53 | 329212 |
| 2024-09-09 | -39.55 | $31.83 | 316500 |
| 2024-09-06 | -59.72 | $31.08 | 308100 |
| 2024-09-05 | -51.39 | $31.38 | 504100 |
| 2024-09-04 | -41.16 | $31.46 | 356816 |
| 2024-09-03 | -47.91 | $31.17 | 302800 |
| 2024-08-30 | -21.73 | $32.15 | 508100 |
| 2024-08-29 | -14.69 | $32.50 | 644807 |
| 2024-08-28 | -14.29 | $32.52 | 306800 |
| 2024-08-27 | -4.23 | $33.02 | 312700 |
| 2024-08-26 | -5.84 | $32.94 | 332787 |
| 2024-08-23 | -8.11 | $32.79 | 422700 |
| 2024-08-22 | -12.02 | $32.14 | 203068 |
| 2024-08-21 | -16.78 | $31.93 | 236500 |
| 2024-08-20 | -22.90 | $31.66 | 199914 |
| 2024-08-19 | -15.19 | $32.00 | 343700 |
| 2024-08-16 | -28.57 | $31.41 | 159832 |
| 2024-08-15 | -38.78 | $30.96 | 297004 |
| 2024-08-14 | -49.66 | $30.48 | 249408 |
| 2024-08-13 | -56.46 | $30.18 | 211106 |
| 2024-08-12 | -61.00 | $29.98 | 215700 |
| 2024-08-09 | -57.82 | $30.12 | 397734 |
| 2024-08-08 | -58.73 | $30.08 | 360642 |
| 2024-08-07 | -62.81 | $29.90 | 609000 |
| 2024-08-06 | -57.91 | $29.96 | 436400 |
| 2024-08-05 | -50.51 | $30.17 | 706012 |
| 2024-08-02 | -46.87 | $30.35 | 418500 |
| 2024-08-01 | -32.93 | $31.04 | 396640 |
| 2024-07-31 | -14.60 | $31.58 | 508800 |
| 2024-07-30 | -9.19 | $31.30 | 277036 |
| 2024-07-29 | -18.71 | $30.85 | 307101 |
| 2024-07-26 | -7.74 | $31.36 | 320681 |
| 2024-07-25 | -17.20 | $30.92 | 491475 |
| 2024-07-24 | -14.62 | $31.04 | 391100 |
| 2024-07-23 | -11.18 | $31.20 | 295847 |
| 2024-07-22 | -15.80 | $30.96 | 410400 |
| 2024-07-19 | -25.94 | $30.45 | 299294 |
| 2024-07-18 | -25.05 | $30.44 | 669306 |
| 2024-07-17 | -10.42 | $31.17 | 678822 |
| 2024-07-16 | -3.41 | $31.52 | 420017 |
| 2024-07-15 | -15.54 | $30.56 | 442210 |
| 2024-07-12 | -3.61 | $30.97 | 370601 |
| 2024-07-11 | -3.66 | $30.39 | 527454 |
| 2024-07-10 | -9.66 | $29.32 | 743448 |
| 2024-07-09 | -59.66 | $27.87 | 196400 |
| 2024-07-08 | -45.17 | $28.29 | 330022 |
| 2024-07-05 | -42.76 | $28.40 | 666400 |
| 2024-07-03 | -31.65 | $28.73 | 302300 |
| 2024-07-02 | -59.60 | $27.90 | 421659 |
| 2024-07-01 | -85.19 | $27.14 | 380504 |
| 2024-06-28 | -75.08 | $27.44 | 335720 |
| 2024-06-27 | -67.68 | $27.66 | 257400 |
| 2024-06-26 | -70.57 | $27.58 | 408543 |
| 2024-06-25 | -59.95 | $28.21 | 382662 |
| 2024-06-24 | -63.13 | $28.09 | 595444 |
| 2024-06-21 | -93.37 | $26.95 | 435680 |
| 2024-06-20 | -90.80 | $27.07 | 465442 |
| 2024-06-18 | -91.75 | $27.05 | 833006 |
| 2024-06-17 | -91.88 | $27.07 | 514000 |
| 2024-06-14 | -90.91 | $27.53 | 770843 |
| 2024-06-13 | -95.45 | $27.88 | 422149 |
| 2024-06-12 | -84.55 | $28.24 | 555300 |
| 2024-06-11 | -95.15 | $27.89 | 380638 |
| 2024-06-10 | -81.06 | $28.59 | 385400 |
| 2024-06-07 | -82.39 | $28.55 | 308300 |
| 2024-06-06 | -48.84 | $29.56 | 368824 |
| 2024-06-05 | -61.46 | $29.18 | 229800 |
| 2024-06-04 | -72.43 | $28.85 | 201232 |
| 2024-06-03 | -63.12 | $29.13 | 294100 |
| 2024-05-31 | -71.10 | $28.89 | 306941 |
| 2024-05-30 | -63.74 | $28.85 | 486500 |
| 2024-05-29 | -60.87 | $28.09 | 469224 |
| 2024-05-28 | -25.67 | $29.79 | 509236 |
| 2024-05-24 | -19.25 | $30.10 | 339920 |
| 2024-05-23 | -32.92 | $29.44 | 917521 |
| 2024-05-22 | -22.36 | $29.95 | 357900 |
| 2024-05-21 | -16.15 | $30.25 | 293400 |
| 2024-05-20 | -8.07 | $30.64 | 218702 |
| 2024-05-17 | -6.51 | $30.65 | 309342 |
| 2024-05-16 | -10.08 | $30.48 | 362432 |
| 2024-05-15 | -9.44 | $30.44 | 547033 |
| 2024-05-14 | -16.67 | $29.95 | 420001 |
| 2024-05-13 | -7.19 | $30.52 | 277205 |
| 2024-05-10 | -3.43 | $30.75 | 496700 |
| 2024-05-09 | -2.67 | $30.68 | 383200 |
| 2024-05-08 | -1.60 | $30.37 | 358600 |
| 2024-05-07 | -7.09 | $29.95 | 462600 |
| 2024-05-06 | -0.56 | $30.21 | 560029 |
| 2024-05-03 | -7.69 | $29.28 | 473000 |
| 2024-05-02 | -25.16 | $28.44 | 476407 |
| 2024-05-01 | -44.07 | $27.53 | 917255 |
| 2024-04-30 | -59.40 | $26.87 | 315921 |
| 2024-04-29 | -58.44 | $27.08 | 369981 |
| 2024-04-26 | -64.29 | $27.14 | 240627 |
| 2024-04-25 | -61.11 | $27.36 | 518829 |
| 2024-04-24 | -55.40 | $27.73 | 516300 |
| 2024-04-23 | -53.40 | $27.86 | 399400 |
| 2024-04-22 | -54.94 | $27.76 | 475000 |
| 2024-04-19 | -64.20 | $27.16 | 486941 |
| 2024-04-18 | -77.78 | $26.28 | 456442 |
| 2024-04-17 | -88.89 | $25.56 | 548798 |
| 2024-04-16 | -96.76 | $25.05 | 714700 |
| 2024-04-15 | -97.37 | $25.39 | 823308 |
| 2024-04-12 | -99.46 | $25.84 | 992900 |
| 2024-04-11 | -98.55 | $27.25 | 645900 |
| 2024-04-10 | -95.04 | $27.68 | 578523 |
| 2024-04-09 | -60.93 | $29.23 | 519300 |
| 2024-04-08 | -60.06 | $29.26 | 399700 |
| 2024-04-05 | -72.30 | $28.84 | 441000 |
| 2024-04-04 | -94.72 | $28.45 | 363833 |
| 2024-04-03 | -80.14 | $29.02 | 627510 |
| 2024-04-02 | -62.37 | $29.53 | 386100 |
| 2024-04-01 | -31.72 | $30.40 | 449264 |
| 2024-03-28 | -3.32 | $31.21 | 1.1M |
| 2024-03-27 | -21.14 | $29.98 | 296400 |
| 2024-03-26 | -31.11 | $29.63 | 276438 |
| 2024-03-25 | -42.54 | $29.27 | 482844 |
| 2024-03-22 | -38.10 | $29.41 | 324419 |
| 2024-03-21 | -35.91 | $29.78 | 390520 |
| 2024-03-20 | -56.25 | $29.56 | 359435 |
| 2024-03-19 | -67.00 | $29.13 | 384416 |
| 2024-03-18 | -67.00 | $29.13 | 526130 |
| 2024-03-15 | -60.87 | $29.44 | 483919 |
| 2024-03-14 | -72.13 | $28.87 | 287000 |
| 2024-03-13 | -56.72 | $29.65 | 277100 |
| 2024-03-12 | -54.15 | $29.78 | 367100 |
| 2024-03-11 | -48.22 | $30.08 | 393400 |
| 2024-03-08 | -42.69 | $30.36 | 333700 |
| 2024-03-07 | -47.23 | $30.13 | 646800 |
| 2024-03-06 | -73.52 | $28.80 | 511700 |
| 2024-03-05 | -76.88 | $28.63 | 500416 |
| 2024-03-04 | -76.09 | $28.67 | 460003 |
| 2024-03-01 | -69.17 | $29.02 | 592600 |
| 2024-02-29 | -79.84 | $28.48 | 703285 |
| 2024-02-28 | -96.44 | $27.64 | 1.2M |
| 2024-02-27 | -92.41 | $28.50 | 1.4M |
| 2024-02-26 | -94.65 | $29.16 | 1.4M |
| 2024-02-23 | -65.07 | $30.62 | 842600 |
| 2024-02-22 | -59.59 | $30.78 | 449230 |
| 2024-02-21 | -23.63 | $31.83 | 852707 |
| 2024-02-20 | -15.41 | $31.85 | 429100 |
| 2024-02-16 | -18.05 | $31.78 | 328611 |
| 2024-02-15 | -15.79 | $31.84 | 512100 |
| 2024-02-14 | -60.15 | $30.66 | 489885 |
| 2024-02-13 | -94.81 | $29.70 | 671900 |
| 2024-02-12 | -24.26 | $31.60 | 272400 |
| 2024-02-09 | -40.81 | $31.15 | 408516 |
| 2024-02-08 | -55.51 | $30.75 | 281500 |
| 2024-02-07 | -46.69 | $30.99 | 313800 |
| 2024-02-06 | -29.78 | $31.45 | 340800 |
| 2024-02-05 | -42.65 | $31.10 | 589400 |
| 2024-02-02 | -31.99 | $31.39 | 571521 |
| 2024-02-01 | -15.44 | $31.84 | 487943 |
| 2024-01-31 | -30.19 | $31.39 | 380400 |
| 2024-01-30 | -2.82 | $31.95 | 249500 |
| 2024-01-29 | -9.35 | $31.77 | 368500 |
| 2024-01-26 | -32.52 | $31.20 | 467514 |
| 2024-01-25 | -22.26 | $31.60 | 720100 |
| 2024-01-24 | -58.11 | $30.65 | 683900 |
| 2024-01-23 | -47.92 | $30.92 | 871906 |
| 2024-01-22 | -58.87 | $30.63 | 732800 |
| 2024-01-19 | -46.04 | $30.97 | 478900 |
| 2024-01-18 | -70.19 | $30.33 | 512303 |
| 2024-01-17 | -82.26 | $30.01 | 618000 |
| 2024-01-16 | -64.15 | $30.49 | 449087 |
| 2024-01-12 | -86.44 | $30.15 | 250100 |
| 2024-01-11 | -45.71 | $30.22 | 352300 |
| 2024-01-10 | -31.66 | $30.80 | 259200 |
| 2024-01-09 | -39.96 | $30.36 | 226002 |
| 2024-01-08 | -28.17 | $30.90 | 445900 |
| 2024-01-05 | -36.42 | $30.30 | 488138 |
| 2024-01-04 | -33.72 | $30.44 | 362400 |
| 2024-01-03 | -27.29 | $30.70 | 329700 |
| 2024-01-02 | -19.78 | $31.11 | 595000 |
| 2023-12-29 | -11.67 | $31.49 | 398767 |
| 2023-12-28 | -10.60 | $31.47 | 190359 |
| 2023-12-27 | -6.19 | $31.77 | 467119 |
| 2023-12-26 | -1.98 | $31.84 | 351200 |
| 2023-12-22 | -3.68 | $31.68 | 551800 |
| 2023-12-21 | -0.33 | $31.41 | 703636 |
| 2023-12-20 | -17.88 | $30.13 | 702700 |
| 2023-12-19 | -9.44 | $30.58 | 526707 |
| 2023-12-18 | -15.51 | $30.14 | 421508 |
| 2023-12-15 | -16.04 | $30.11 | 1.2M |
| 2023-12-14 | -2.00 | $30.79 | 1.3M |
| 2023-12-13 | -2.85 | $29.49 | 610087 |
| 2023-12-12 | -19.05 | $28.12 | 333028 |
| 2023-12-11 | -5.57 | $28.56 | 671719 |
| 2023-12-08 | -12.21 | $28.16 | 488123 |
| 2023-12-07 | -5.79 | $28.07 | 561583 |
| 2023-12-06 | -23.65 | $27.40 | 629900 |
| 2023-12-05 | -37.84 | $26.98 | 459604 |
| 2023-12-04 | -26.35 | $27.32 | 618000 |
| 2023-12-01 | -11.82 | $27.75 | 1.0M |
| 2023-11-30 | -64.19 | $26.20 | 816026 |
| 2023-11-29 | -41.92 | $25.87 | 555367 |
| 2023-11-28 | -27.33 | $26.49 | 626044 |
| 2023-11-27 | -24.89 | $26.34 | 499200 |
| 2023-11-24 | -12.87 | $27.19 | 161831 |
| 2023-11-22 | -16.69 | $26.92 | 407615 |
| 2023-11-21 | -21.50 | $26.58 | 394927 |
| 2023-11-20 | -14.99 | $27.04 | 495100 |
| 2023-11-17 | -10.47 | $27.36 | 266200 |
| 2023-11-16 | -8.35 | $27.51 | 474800 |
| 2023-11-15 | -6.65 | $27.63 | 518400 |
| 2023-11-14 | -20.08 | $26.68 | 382404 |
| 2023-11-13 | -39.04 | $25.34 | 470846 |
| 2023-11-10 | -36.35 | $25.53 | 514254 |
| 2023-11-09 | -31.40 | $25.88 | 1.2M |
| 2023-11-08 | -41.09 | $25.89 | 895600 |
| 2023-11-07 | -46.10 | $25.59 | 953900 |
| 2023-11-06 | -29.20 | $27.02 | 703000 |
| 2023-11-03 | -28.96 | $27.04 | 971730 |
| 2023-11-02 | -27.19 | $27.19 | 1.0M |
| 2023-11-01 | -52.01 | $25.09 | 1.9M |
| 2023-10-31 | -80.97 | $22.64 | 1.4M |
| 2023-10-30 | -86.17 | $22.20 | 1.4M |
| 2023-10-27 | -99.03 | $21.39 | 1.8M |
| 2023-10-26 | -94.34 | $22.50 | 980409 |
| 2023-10-25 | -99.50 | $22.42 | 1.5M |
| 2023-10-24 | -99.00 | $22.80 | 2.1M |
| 2023-10-23 | -99.52 | $23.00 | 2.3M |
| 2023-10-20 | -99.17 | $23.22 | 1.4M |
| 2023-10-19 | -98.75 | $23.67 | 1.4M |
| 2023-10-18 | -99.86 | $24.46 | 1.7M |
| 2023-10-17 | -89.79 | $25.69 | 1.1M |
| 2023-10-16 | -98.39 | $25.07 | 1.2M |
| 2023-10-13 | -98.39 | $25.98 | 2.3M |
| 2023-10-12 | -83.26 | $27.48 | 1.5M |
| 2023-10-11 | -56.56 | $29.25 | 683200 |
| 2023-10-10 | -62.59 | $28.85 | 740523 |
| 2023-10-09 | -76.47 | $27.93 | 409600 |
| 2023-10-06 | -74.96 | $28.03 | 589300 |
| 2023-10-05 | -75.41 | $28.00 | 900623 |
| 2023-10-04 | -82.65 | $27.52 | 1.3M |
| 2023-10-03 | -98.92 | $26.59 | 942628 |
| 2023-10-02 | -98.97 | $27.23 | 646910 |
| 2023-09-29 | -90.91 | $29.40 | 824036 |
| 2023-09-28 | -79.04 | $29.87 | 395117 |
| 2023-09-27 | -99.22 | $29.16 | 486400 |
| 2023-09-26 | -96.00 | $30.36 | 586600 |
| 2023-09-25 | -59.64 | $31.36 | 345300 |
| 2023-09-22 | -83.27 | $30.71 | 541900 |
| 2023-09-21 | -98.18 | $30.30 | 338539 |
| 2023-09-20 | -59.72 | $31.74 | 231325 |
| 2023-09-19 | -72.51 | $31.47 | 164839 |
| 2023-09-18 | -43.60 | $32.08 | 301226 |
| 2023-09-15 | -13.27 | $32.72 | 702513 |
| 2023-09-14 | -5.91 | $32.80 | 494000 |
| 2023-09-13 | -28.13 | $32.04 | 554906 |
| 2023-09-12 | -64.71 | $31.61 | 263246 |
| 2023-09-11 | -67.05 | $31.75 | 433635 |
| 2023-09-08 | -74.33 | $31.56 | 260347 |
| 2023-09-07 | -73.00 | $31.60 | 324925 |
| 2023-09-06 | -98.80 | $31.06 | 335777 |
| 2023-09-05 | -81.03 | $31.64 | 316400 |
| 2023-09-01 | -54.74 | $32.25 | 335300 |
| 2023-08-31 | -69.40 | $31.91 | 399300 |
| 2023-08-30 | -72.41 | $31.84 | 171205 |
| 2023-08-29 | -67.86 | $32.28 | 181238 |
| 2023-08-28 | -86.28 | $31.79 | 320941 |
| 2023-08-25 | -86.11 | $31.86 | 194000 |
| 2023-08-24 | -88.84 | $31.73 | 252200 |
| 2023-08-23 | -86.10 | $31.87 | 213706 |
| 2023-08-22 | -97.80 | $31.31 | 173000 |
| 2023-08-21 | -90.60 | $31.67 | 376600 |
| 2023-08-18 | -88.58 | $32.01 | 339102 |
| 2023-08-17 | -96.61 | $31.64 | 382955 |
| 2023-08-16 | -97.30 | $31.88 | 206818 |
| 2023-08-15 | -97.29 | $31.93 | 237508 |
| 2023-08-14 | -75.11 | $32.91 | 129500 |
| 2023-08-11 | -66.06 | $33.31 | 369600 |
| 2023-08-10 | -71.73 | $33.13 | 685201 |
| 2023-08-09 | -81.76 | $32.68 | 275300 |
| 2023-08-08 | -81.97 | $32.67 | 371234 |
| 2023-08-07 | -85.32 | $32.51 | 536200 |
| 2023-08-04 | -80.29 | $32.75 | 780944 |
| 2023-08-03 | -98.95 | $31.86 | 1.7M |
| 2023-08-02 | -96.59 | $33.46 | 495732 |
| 2023-08-01 | -85.58 | $34.93 | 249891 |
| 2023-07-31 | -57.94 | $35.69 | 199900 |
| 2023-07-28 | -74.21 | $35.28 | 144137 |
| 2023-07-27 | -67.86 | $35.44 | 179900 |
| 2023-07-26 | -44.84 | $36.02 | 118727 |
| 2023-07-25 | -44.84 | $36.02 | 199417 |
| 2023-07-24 | -46.03 | $35.99 | 160340 |
| 2023-07-21 | -57.94 | $35.69 | 139700 |
| 2023-07-20 | -57.54 | $35.70 | 135900 |
| 2023-07-19 | -48.41 | $35.93 | 162139 |
| 2023-07-18 | -52.38 | $35.83 | 161300 |
| 2023-07-17 | -54.37 | $35.78 | 188033 |
| 2023-07-14 | -38.10 | $36.19 | 229000 |
| 2023-07-13 | -37.59 | $36.29 | 257100 |
| 2023-07-12 | -54.65 | $35.85 | 193032 |
| 2023-07-11 | -93.68 | $34.80 | 308526 |
| 2023-07-10 | -89.80 | $35.03 | 296884 |
| 2023-07-07 | -65.49 | $35.65 | 182425 |
| 2023-07-06 | -75.29 | $35.40 | 278526 |
| 2023-07-05 | -29.80 | $36.56 | 357128 |
| 2023-07-03 | -23.53 | $36.72 | 129900 |
| 2023-06-30 | -32.16 | $36.50 | 489400 |
| 2023-06-29 | -70.59 | $35.52 | 607702 |
| 2023-06-28 | -77.65 | $35.34 | 747413 |
| 2023-06-27 | -81.55 | $35.42 | 461142 |
| 2023-06-26 | -87.98 | $35.27 | 204146 |
| 2023-06-23 | -97.41 | $35.06 | 306000 |
| 2023-06-22 | -67.67 | $35.75 | 295200 |
| 2023-06-21 | -68.53 | $35.73 | 221747 |
| 2023-06-20 | -93.69 | $35.24 | 201300 |
| 2023-06-16 | -86.82 | $35.41 | 499308 |
| 2023-06-15 | -31.82 | $36.62 | 312543 |
| 2023-06-14 | -25.45 | $36.76 | 193000 |
| 2023-06-13 | -13.64 | $37.02 | 205000 |
| 2023-06-12 | -17.59 | $36.90 | 304600 |
| 2023-06-09 | -16.06 | $36.93 | 213348 |
| 2023-06-08 | -19.05 | $36.84 | 160925 |
| 2023-06-07 | -24.68 | $36.71 | 190314 |
| 2023-06-06 | -31.17 | $36.56 | 326415 |
| 2023-06-05 | -32.03 | $36.54 | 213256 |
| 2023-06-02 | -21.65 | $36.78 | 277100 |
| 2023-06-01 | -41.45 | $36.14 | 318520 |
| 2023-05-31 | -49.12 | $35.89 | 261900 |
| 2023-05-30 | -46.25 | $35.74 | 476740 |
| 2023-05-26 | -30.03 | $36.28 | 239500 |
| 2023-05-25 | -52.85 | $35.52 | 212436 |
| 2023-05-24 | -38.44 | $36.00 | 178020 |
| 2023-05-23 | -19.52 | $36.63 | 148000 |
| 2023-05-22 | -8.71 | $36.99 | 77100 |
| 2023-05-19 | -6.31 | $37.07 | 261731 |
| 2023-05-18 | -2.95 | $36.91 | 207723 |
| 2023-05-17 | -12.13 | $36.63 | 283000 |
| 2023-05-16 | -16.39 | $36.50 | 416800 |
| 2023-05-15 | -0.69 | $36.81 | 471927 |
| 2023-05-12 | -18.10 | $35.85 | 217100 |
| 2023-05-11 | -46.98 | $35.18 | 191929 |
| 2023-05-10 | -40.95 | $35.32 | 444521 |
| 2023-05-09 | -24.14 | $35.71 | 179401 |
| 2023-05-08 | -30.60 | $35.56 | 348101 |
| 2023-05-05 | -24.22 | $35.54 | 710206 |
| 2023-05-04 | -33.56 | $35.27 | 397400 |
| 2023-05-03 | -30.34 | $35.36 | 591700 |
| 2023-05-02 | -67.67 | $34.21 | 279212 |
| 2023-05-01 | -43.67 | $34.93 | 234505 |
| 2023-04-28 | -45.78 | $34.83 | 251836 |
| 2023-04-27 | -42.77 | $34.85 | 148129 |
| 2023-04-26 | -43.43 | $34.52 | 455401 |
| 2023-04-25 | -39.09 | $34.52 | 505408 |
| 2023-04-24 | -20.31 | $35.33 | 622834 |
| 2023-04-21 | -20.71 | $35.19 | 274429 |
| 2023-04-20 | -17.16 | $35.37 | 369000 |
| 2023-04-19 | -16.96 | $35.38 | 225300 |
| 2023-04-18 | -9.86 | $35.74 | 398405 |
| 2023-04-17 | -11.44 | $35.66 | 916101 |
| 2023-04-14 | -6.90 | $35.89 | 553400 |
| 2023-04-13 | -1.63 | $35.99 | 623016 |
| 2023-04-12 | -7.40 | $34.65 | 1.0M |
| 2023-04-11 | -2.39 | $34.70 | 259600 |
| 2023-04-10 | -6.35 | $33.97 | 241400 |
| 2023-04-06 | -8.57 | $33.90 | 225985 |
| 2023-04-05 | -18.73 | $33.58 | 202022 |
| 2023-04-04 | -21.90 | $33.48 | 380700 |
| 2023-04-03 | -9.26 | $33.96 | 268600 |
| 2023-03-31 | -18.64 | $33.77 | 335348 |
| 2023-03-30 | -36.69 | $33.16 | 303900 |
| 2023-03-29 | -45.27 | $32.87 | 340949 |
| 2023-03-28 | -63.91 | $32.24 | 246919 |
| 2023-03-27 | -66.86 | $32.14 | 296649 |
| 2023-03-24 | -78.06 | $31.79 | 338600 |
| 2023-03-23 | -87.46 | $31.46 | 349553 |
| 2023-03-22 | -76.34 | $31.95 | 263134 |
| 2023-03-21 | -72.52 | $32.10 | 306000 |
| 2023-03-20 | -59.03 | $32.63 | 299800 |
| 2023-03-17 | -65.05 | $32.46 | 715900 |
| 2023-03-16 | -61.41 | $32.61 | 477864 |
| 2023-03-15 | -82.52 | $31.74 | 348329 |
| 2023-03-14 | -79.04 | $32.50 | 269234 |
| 2023-03-13 | -92.22 | $32.06 | 490708 |
| 2023-03-10 | -91.62 | $32.08 | 335614 |
| 2023-03-09 | -97.19 | $32.72 | 223738 |
| 2023-03-08 | -68.27 | $33.44 | 266200 |
| 2023-03-07 | -85.14 | $33.02 | 335717 |
| 2023-03-06 | -36.55 | $34.23 | 227652 |
| 2023-03-03 | -62.21 | $33.64 | 309525 |
| 2023-03-02 | -73.28 | $33.35 | 493334 |
| 2023-03-01 | -84.21 | $33.22 | 663139 |
| 2023-02-28 | -93.59 | $33.01 | 413213 |
| 2023-02-27 | -89.70 | $33.55 | 566424 |
| 2023-02-24 | -68.05 | $34.16 | 439114 |
| 2023-02-23 | -61.37 | $34.38 | 324800 |
| 2023-02-22 | -63.90 | $34.31 | 291313 |
| 2023-02-21 | -62.82 | $34.34 | 206737 |
| 2023-02-17 | -43.68 | $34.87 | 179500 |
| 2023-02-16 | -60.65 | $34.40 | 212500 |
| 2023-02-15 | -46.93 | $34.78 | 208700 |
| 2023-02-14 | -40.07 | $34.97 | 376100 |
| 2023-02-13 | -64.26 | $34.30 | 432500 |
| 2023-02-10 | -68.59 | $34.18 | 337248 |
| 2023-02-09 | -77.26 | $33.94 | 384710 |
| 2023-02-08 | -90.61 | $33.57 | 252500 |
| 2023-02-07 | -62.94 | $34.28 | 458548 |
| 2023-02-06 | -47.76 | $34.59 | 340700 |
| 2023-02-03 | -29.77 | $34.91 | 410900 |
| 2023-02-02 | -30.11 | $34.74 | 533100 |
| 2023-02-01 | -35.59 | $34.45 | 477105 |
| 2023-01-31 | -14.57 | $35.34 | 444045 |
| 2023-01-30 | -21.60 | $34.92 | 204100 |
| 2023-01-27 | -16.40 | $35.14 | 274406 |
| 2023-01-26 | -2.31 | $35.94 | 457604 |
| 2023-01-25 | -3.66 | $35.82 | 342724 |
| 2023-01-24 | -2.83 | $35.87 | 277937 |
| 2023-01-23 | -0.17 | $36.03 | 537815 |
| 2023-01-20 | -2.57 | $35.34 | 563100 |
| 2023-01-19 | -22.57 | $34.25 | 348582 |
| 2023-01-18 | -13.58 | $34.74 | 418700 |
| 2023-01-17 | -2.22 | $34.87 | 259543 |
| 2023-01-13 | -4.46 | $34.53 | 188800 |
| 2023-01-12 | -13.07 | $34.22 | 634800 |
| 2023-01-11 | -26.81 | $34.07 | 288415 |
| 2023-01-10 | -39.13 | $33.39 | 298800 |
| 2023-01-09 | -34.96 | $33.62 | 366340 |
| 2023-01-06 | -47.10 | $32.95 | 460221 |
| 2023-01-05 | -62.32 | $32.11 | 610107 |
| 2023-01-04 | -59.42 | $32.27 | 504216 |
| 2023-01-03 | -76.63 | $31.32 | 655100 |
| 2022-12-30 | -83.04 | $30.99 | 640071 |
| 2022-12-29 | -83.64 | $31.29 | 747930 |
| 2022-12-28 | -97.40 | $30.23 | 1.6M |
| 2022-12-27 | -94.91 | $30.83 | 623400 |
| 2022-12-23 | -88.05 | $31.33 | 640146 |
| 2022-12-22 | -93.54 | $30.96 | 641400 |
| 2022-12-21 | -82.82 | $31.79 | 989200 |
| 2022-12-20 | -96.31 | $30.90 | 766457 |
| 2022-12-19 | -99.72 | $31.07 | 1.0M |
| 2022-12-16 | -96.87 | $32.01 | 1.2M |
| 2022-12-15 | -95.22 | $33.02 | 722130 |
| 2022-12-14 | -85.34 | $33.95 | 654900 |
| 2022-12-13 | -65.46 | $34.94 | 768061 |
| 2022-12-12 | -70.48 | $34.69 | 675711 |
| 2022-12-09 | -70.68 | $34.68 | 363939 |
| 2022-12-08 | -63.65 | $35.03 | 961632 |
| 2022-12-07 | -88.96 | $33.77 | 1.4M |
| 2022-12-06 | -90.76 | $33.88 | 769900 |
| 2022-12-05 | -88.62 | $34.93 | 577400 |
| 2022-12-02 | -95.32 | $35.35 | 456600 |
| 2022-12-01 | -65.76 | $36.03 | 616000 |
| 2022-11-30 | -20.91 | $37.51 | 485300 |
| 2022-11-29 | -38.48 | $36.93 | 359923 |
| 2022-11-28 | -28.79 | $37.25 | 375306 |
| 2022-11-25 | -13.33 | $37.76 | 174843 |
| 2022-11-23 | -8.39 | $37.85 | 465015 |
| 2022-11-22 | -12.50 | $37.70 | 333806 |
| 2022-11-21 | -15.47 | $37.41 | 304445 |
| 2022-11-18 | -18.96 | $37.15 | 224200 |
| 2022-11-17 | -25.95 | $36.80 | 313900 |
| 2022-11-16 | -13.97 | $37.40 | 352709 |
| 2022-11-15 | -4.99 | $37.85 | 286648 |
| 2022-11-14 | -9.18 | $37.54 | 290400 |
| 2022-11-11 | 0.00 | $37.95 | 328400 |
| 2022-11-10 | -1.42 | $37.54 | 320900 |
| 2022-11-09 | -23.98 | $35.80 | 130300 |
| 2022-11-08 | -14.55 | $36.26 | 223600 |
| 2022-11-07 | -20.49 | $35.97 | 207400 |
| 2022-11-04 | -15.98 | $36.19 | 234600 |
| 2022-11-03 | -40.16 | $35.01 | 288200 |
| 2022-11-02 | -19.06 | $36.04 | 313400 |
| 2022-11-01 | -10.71 | $36.51 | 299300 |
| 2022-10-31 | -23.53 | $36.38 | 405100 |
| 2022-10-28 | -21.21 | $36.51 | 464319 |
| 2022-10-27 | -27.45 | $36.16 | 482004 |
| 2022-10-26 | -27.09 | $36.18 | 228011 |
| 2022-10-25 | -37.08 | $35.62 | 290500 |
| 2022-10-24 | -73.05 | $33.85 | 256858 |
| 2022-10-21 | -79.52 | $33.54 | 361734 |
| 2022-10-20 | -80.07 | $33.79 | 254905 |
| 2022-10-19 | -74.78 | $34.38 | 338700 |
| 2022-10-18 | -68.74 | $35.10 | 302046 |
| 2022-10-17 | -78.92 | $34.12 | 336546 |
| 2022-10-14 | -92.73 | $32.79 | 343817 |
| 2022-10-13 | -85.15 | $33.52 | 677200 |
| 2022-10-12 | -98.93 | $32.85 | 607300 |
| 2022-10-11 | -98.19 | $33.16 | 502700 |
| 2022-10-10 | -100.00 | $33.94 | 195400 |
| 2022-10-07 | -98.38 | $34.43 | 528742 |
| 2022-10-06 | -94.43 | $35.47 | 494900 |
| 2022-10-05 | -78.61 | $36.72 | 409701 |
| 2022-10-04 | -72.41 | $37.21 | 362300 |
| 2022-10-03 | -78.86 | $36.70 | 669900 |
| 2022-09-30 | -88.99 | $35.90 | 981200 |
| 2022-09-29 | -91.52 | $35.70 | 809900 |
| 2022-09-28 | -88.64 | $36.61 | 1.3M |
| 2022-09-27 | -95.45 | $37.13 | 1.3M |
| 2022-09-26 | -93.13 | $38.20 | 1.1M |
| 2022-09-23 | -86.80 | $39.61 | 755700 |
| 2022-09-22 | -79.19 | $40.88 | 374427 |
| 2022-09-21 | -75.14 | $41.02 | 619431 |
| 2022-09-20 | -74.86 | $41.03 | 379000 |
| 2022-09-19 | -74.28 | $41.05 | 503400 |
| 2022-09-16 | -88.73 | $40.55 | 579721 |
| 2022-09-15 | -83.79 | $41.19 | 415826 |
| 2022-09-14 | -45.52 | $42.30 | 256535 |
| 2022-09-13 | -50.00 | $42.17 | 256038 |
| 2022-09-12 | -32.41 | $42.68 | 359500 |
| 2022-09-09 | -47.24 | $42.25 | 137200 |
| 2022-09-08 | -65.17 | $41.73 | 143536 |
| 2022-09-07 | -68.08 | $41.53 | 341024 |
| 2022-09-06 | -64.29 | $41.37 | 443601 |
| 2022-09-02 | -69.71 | $41.18 | 201100 |
| 2022-09-01 | -65.14 | $41.34 | 320800 |
| 2022-08-31 | -42.34 | $41.99 | 219249 |
| 2022-08-30 | -31.25 | $42.27 | 271400 |
| 2022-08-29 | -13.19 | $43.05 | 303254 |
| 2022-08-26 | -11.03 | $43.01 | 280779 |
| 2022-08-25 | -4.80 | $43.27 | 241938 |
| 2022-08-24 | -1.62 | $43.16 | 267411 |
| 2022-08-23 | -1.67 | $42.96 | 315546 |
| 2022-08-22 | -13.45 | $42.32 | 374300 |
| 2022-08-19 | -10.54 | $42.45 | 252800 |
| 2022-08-18 | -2.29 | $41.88 | 255222 |
| 2022-08-17 | -13.26 | $41.32 | 161694 |
| 2022-08-16 | -8.81 | $41.40 | 141500 |
| 2022-08-15 | -12.37 | $41.23 | 200043 |
| 2022-08-12 | -6.71 | $41.50 | 214018 |
| 2022-08-11 | -5.87 | $41.54 | 338240 |
| 2022-08-10 | -16.98 | $41.01 | 130031 |
| 2022-08-09 | -30.40 | $40.37 | 157818 |
| 2022-08-08 | -22.22 | $40.76 | 321138 |
| 2022-08-05 | -0.75 | $41.02 | 158300 |
| 2022-08-04 | -12.24 | $40.49 | 252219 |
| 2022-08-03 | -11.58 | $39.80 | 248735 |
| 2022-08-02 | -13.18 | $39.75 | 345918 |
| 2022-08-01 | -8.90 | $39.87 | 214600 |
| 2022-07-29 | -10.12 | $39.83 | 170205 |
| 2022-07-28 | -12.21 | $39.56 | 394147 |
| 2022-07-27 | -13.67 | $39.09 | 152300 |
| 2022-07-26 | -30.94 | $38.61 | 143418 |
| 2022-07-25 | -12.95 | $39.11 | 180145 |
| 2022-07-22 | -17.58 | $38.94 | 222030 |
| 2022-07-21 | -0.34 | $39.06 | 436421 |
| 2022-07-20 | -31.60 | $38.10 | 192100 |
| 2022-07-19 | -52.12 | $37.47 | 302200 |
| 2022-07-18 | -52.77 | $37.45 | 460421 |
| 2022-07-15 | -43.32 | $37.74 | 191000 |
| 2022-07-14 | -51.90 | $37.90 | 298700 |
| 2022-07-13 | -44.56 | $38.19 | 103700 |
| 2022-07-12 | -42.28 | $38.28 | 176125 |
| 2022-07-11 | -50.63 | $38.36 | 196634 |
| 2022-07-08 | -61.19 | $38.22 | 143800 |
| 2022-07-07 | -62.52 | $38.29 | 229160 |
| 2022-07-06 | -75.87 | $37.52 | 313523 |
| 2022-07-05 | -71.59 | $37.79 | 438038 |
| 2022-07-01 | -53.49 | $38.93 | 246602 |
| 2022-06-30 | -64.76 | $38.22 | 679542 |
| 2022-06-29 | -83.49 | $37.04 | 252605 |
| 2022-06-28 | -81.11 | $37.19 | 199854 |
| 2022-06-27 | -73.65 | $37.66 | 440500 |
| 2022-06-24 | -82.70 | $37.09 | 322300 |
| 2022-06-23 | -86.83 | $36.83 | 271300 |
| 2022-06-22 | -92.86 | $36.45 | 425136 |
| 2022-06-21 | -95.46 | $36.62 | 486908 |
| 2022-06-17 | -90.80 | $37.66 | 457200 |
| 2022-06-16 | -96.47 | $38.20 | 647465 |
| 2022-06-15 | -71.39 | $39.73 | 277100 |
| 2022-06-14 | -80.56 | $39.40 | 380732 |
| 2022-06-13 | -75.00 | $39.60 | 415952 |
| 2022-06-10 | -63.83 | $40.20 | 169738 |
| 2022-06-09 | -31.50 | $41.10 | 155850 |
| 2022-06-08 | -16.54 | $41.67 | 343421 |
| 2022-06-07 | -2.00 | $42.22 | 416908 |
| 2022-06-06 | -0.79 | $42.07 | 291450 |
| 2022-06-03 | -5.22 | $41.75 | 261968 |
| 2022-06-02 | -5.16 | $41.61 | 245177 |
| 2022-06-01 | -46.99 | $40.15 | 310650 |
| 2022-05-31 | -57.88 | $39.77 | 457069 |
| 2022-05-27 | -45.85 | $40.19 | 395550 |
| 2022-05-26 | -50.00 | $40.36 | 387300 |
| 2022-05-25 | -46.28 | $40.68 | 242700 |
| 2022-05-24 | -34.54 | $41.20 | 286552 |
| 2022-05-23 | -31.40 | $41.38 | 206284 |
| 2022-05-20 | -48.13 | $40.80 | 225332 |
| 2022-05-19 | -64.49 | $40.42 | 621601 |
| 2022-05-18 | -68.52 | $40.57 | 291300 |
| 2022-05-17 | -67.55 | $40.64 | 173915 |
| 2022-05-16 | -72.40 | $40.29 | 272876 |
| 2022-05-13 | -80.31 | $39.72 | 311758 |
| 2022-05-12 | -89.88 | $39.03 | 341700 |
| 2022-05-11 | -87.38 | $39.21 | 280500 |
| 2022-05-10 | -88.77 | $39.11 | 362464 |
| 2022-05-09 | -99.35 | $39.37 | 508505 |
| 2022-05-06 | -78.86 | $40.81 | 373201 |
| 2022-05-05 | -79.70 | $40.76 | 329555 |
| 2022-05-04 | -69.30 | $41.38 | 292050 |
| 2022-05-03 | -84.83 | $40.53 | 597600 |
| 2022-05-02 | -94.61 | $40.22 | 641978 |
| 2022-04-29 | -87.45 | $41.62 | 296700 |
| 2022-04-28 | -71.71 | $42.41 | 392400 |
| 2022-04-27 | -82.67 | $41.86 | 345638 |
| 2022-04-26 | -95.14 | $41.31 | 517800 |
| 2022-04-25 | -76.00 | $42.97 | 515550 |
| 2022-04-22 | -78.19 | $42.82 | 608077 |
| 2022-04-21 | -32.18 | $44.61 | 277950 |
| 2022-04-20 | -15.63 | $45.33 | 315512 |
| 2022-04-19 | -43.45 | $44.12 | 282300 |
| 2022-04-18 | -41.61 | $44.20 | 263100 |
| 2022-04-14 | -30.40 | $44.49 | 207300 |
| 2022-04-13 | -21.77 | $44.83 | 278400 |
| 2022-04-12 | -30.95 | $44.15 | 191768 |
| 2022-04-11 | -26.24 | $44.37 | 265500 |
| 2022-04-08 | -20.32 | $44.74 | 158449 |
| 2022-04-07 | -23.36 | $44.55 | 309778 |
| 2022-04-06 | -23.29 | $44.51 | 394800 |
| 2022-04-05 | -11.34 | $45.28 | 366750 |
| 2022-04-04 | -7.14 | $45.03 | 422123 |
| 2022-04-01 | -0.92 | $44.84 | 540950 |
| 2022-03-31 | -8.39 | $44.15 | 442950 |
| 2022-03-30 | -3.01 | $43.52 | 512850 |
| 2022-03-29 | -5.73 | $42.97 | 458100 |
| 2022-03-28 | -10.74 | $42.68 | 350576 |
| 2022-03-25 | -10.07 | $42.71 | 330600 |
| 2022-03-24 | -26.17 | $41.99 | 412082 |
| 2022-03-23 | -26.54 | $41.91 | 434762 |
| 2022-03-22 | -16.14 | $42.40 | 495353 |
| 2022-03-21 | 0.00 | $42.95 | 751640 |
| 2022-03-18 | -7.44 | $41.81 | 742352 |
| 2022-03-17 | -8.65 | $41.30 | 598414 |
| 2022-03-16 | -15.97 | $40.45 | 507335 |
| 2022-03-15 | -38.34 | $40.01 | 320100 |
| 2022-03-14 | -28.46 | $40.26 | 287700 |
| 2022-03-11 | -25.00 | $40.49 | 395861 |
| 2022-03-10 | -35.56 | $40.28 | 263400 |
| 2022-03-09 | -35.56 | $40.28 | 294343 |
| 2022-03-08 | -54.23 | $39.75 | 445097 |
| 2022-03-07 | -57.04 | $39.67 | 378218 |
| 2022-03-04 | -52.82 | $39.79 | 358950 |
| 2022-03-03 | -76.06 | $39.13 | 563624 |
| 2022-03-02 | -38.73 | $40.19 | 313520 |
| 2022-03-01 | -56.69 | $39.68 | 415771 |
| 2022-02-28 | -61.62 | $39.54 | 332102 |
| 2022-02-25 | -70.07 | $39.30 | 354481 |
| 2022-02-24 | -73.94 | $39.19 | 644305 |
| 2022-02-23 | -72.14 | $39.27 | 417032 |
| 2022-02-22 | -61.79 | $39.56 | 376650 |
| 2022-02-18 | -51.79 | $39.84 | 270150 |
| 2022-02-17 | -52.86 | $39.81 | 281850 |
| 2022-02-16 | -51.79 | $39.84 | 262408 |
| 2022-02-15 | -41.43 | $40.13 | 201150 |
| 2022-02-14 | -26.43 | $40.55 | 316050 |
| 2022-02-11 | -13.93 | $40.90 | 391831 |
| 2022-02-10 | -20.71 | $40.71 | 454650 |
| 2022-02-09 | -12.55 | $40.65 | 481351 |
| 2022-02-08 | -46.56 | $39.81 | 296550 |
| 2022-02-07 | -40.08 | $39.97 | 425100 |
| 2022-02-04 | -34.41 | $40.11 | 287550 |
| 2022-02-03 | -32.79 | $40.15 | 252600 |
| 2022-02-02 | -42.11 | $39.92 | 282300 |
| 2022-02-01 | -63.20 | $39.41 | 388520 |
| 2022-01-31 | -72.47 | $39.36 | 603750 |
| 2022-01-28 | -89.24 | $38.83 | 473728 |
| 2022-01-27 | -87.62 | $38.96 | 524008 |
| 2022-01-26 | -68.40 | $39.55 | 276856 |
| 2022-01-25 | -63.52 | $39.70 | 350552 |
| 2022-01-24 | -57.98 | $39.87 | 855450 |
| 2022-01-21 | -44.30 | $40.29 | 493384 |
| 2022-01-20 | -42.12 | $40.26 | 290400 |
| 2022-01-19 | -39.89 | $40.25 | 324205 |
| 2022-01-18 | -53.63 | $39.58 | 252900 |
| 2022-01-14 | -48.26 | $39.71 | 240450 |
| 2022-01-13 | -52.49 | $39.54 | 512152 |
| 2022-01-12 | -47.51 | $39.74 | 379950 |
| 2022-01-11 | -41.22 | $39.96 | 553685 |
| 2022-01-10 | -49.51 | $39.61 | 371735 |
| 2022-01-07 | -58.01 | $39.26 | 730979 |
| 2022-01-06 | -61.89 | $39.10 | 2.1M |
| 2022-01-05 | -47.09 | $39.71 | 555300 |
| 2022-01-04 | -25.24 | $40.61 | 607703 |
| 2022-01-03 | -22.33 | $40.73 | 837802 |
| 2021-12-31 | -8.64 | $40.54 | 625661 |
| 2021-12-30 | -10.90 | $40.12 | 421950 |
| 2021-12-29 | -11.08 | $40.09 | 500413 |
| 2021-12-28 | -1.01 | $39.97 | 348215 |
| 2021-12-27 | -1.54 | $39.59 | 228000 |
| 2021-12-23 | -11.81 | $39.17 | 289324 |
| 2021-12-22 | -5.99 | $38.97 | 438900 |
| 2021-12-21 | -25.71 | $38.49 | 281100 |
| 2021-12-20 | -47.62 | $38.03 | 265200 |
| 2021-12-17 | -32.86 | $38.34 | 403415 |
| 2021-12-16 | -31.90 | $38.36 | 376500 |
| 2021-12-15 | -30.00 | $38.40 | 598247 |
| 2021-12-14 | -55.70 | $37.94 | 480461 |
| 2021-12-13 | -61.25 | $37.86 | 381900 |
| 2021-12-10 | -43.33 | $38.29 | 252000 |
| 2021-12-09 | -47.19 | $38.34 | 316650 |
| 2021-12-08 | -54.71 | $38.66 | 298050 |
| 2021-12-07 | -51.62 | $38.87 | 397950 |
| 2021-12-06 | -78.10 | $37.85 | 354750 |
| 2021-12-03 | -84.52 | $37.58 | 625105 |
| 2021-12-02 | -87.86 | $37.44 | 369150 |
| 2021-12-01 | -88.81 | $37.40 | 683590 |
| 2021-11-30 | -77.38 | $37.88 | 523950 |
| 2021-11-29 | -72.62 | $38.08 | 661050 |
| 2021-11-26 | -84.76 | $37.57 | 360208 |
| 2021-11-24 | -84.70 | $38.14 | 493350 |
| 2021-11-23 | -89.52 | $37.97 | 411166 |
| 2021-11-22 | -96.60 | $37.72 | 877200 |
| 2021-11-19 | -95.52 | $38.36 | 519750 |
| 2021-11-18 | -90.63 | $38.52 | 450487 |
| 2021-11-17 | -94.10 | $38.42 | 345750 |
| 2021-11-16 | -82.17 | $38.78 | 377143 |
| 2021-11-15 | -67.33 | $39.11 | 610244 |
| 2021-11-12 | -62.18 | $39.19 | 598856 |
| 2021-11-11 | -60.58 | $39.24 | 2.6M |
| 2021-11-10 | -18.02 | $40.51 | 177962 |
| 2021-11-09 | -18.41 | $40.41 | 268950 |
| 2021-11-08 | -10.49 | $40.72 | 651450 |
| 2021-11-05 | -22.36 | $39.77 | 269017 |
| 2021-11-04 | -27.19 | $39.61 | 340050 |
| 2021-11-03 | -29.31 | $39.54 | 465600 |
| 2021-11-02 | -39.34 | $39.09 | 367292 |
| 2021-11-01 | -38.78 | $39.11 | 374100 |
| 2021-10-29 | -35.73 | $39.22 | 488149 |
| 2021-10-28 | -14.96 | $39.97 | 377747 |
| 2021-10-27 | -4.46 | $39.90 | 281255 |
| 2021-10-26 | -5.30 | $39.34 | 392700 |
| 2021-10-25 | -9.21 | $38.74 | 328415 |
| 2021-10-22 | -17.57 | $38.54 | 566311 |
| 2021-10-21 | -19.67 | $38.49 | 299850 |
| 2021-10-20 | -2.62 | $38.80 | 354857 |
| 2021-10-19 | -11.52 | $38.23 | 337800 |
| 2021-10-18 | -11.45 | $38.22 | 447900 |
| 2021-10-15 | -6.37 | $38.31 | 341923 |
| 2021-10-14 | -10.44 | $38.04 | 565226 |
| 2021-10-13 | -28.45 | $37.52 | 446100 |
| 2021-10-12 | -35.15 | $37.36 | 433211 |
| 2021-10-11 | -43.97 | $37.25 | 236100 |
| 2021-10-08 | -47.53 | $37.51 | 343733 |
| 2021-10-07 | -41.36 | $37.71 | 328813 |
| 2021-10-06 | -48.46 | $37.48 | 508800 |
| 2021-10-05 | -45.06 | $37.59 | 359308 |
| 2021-10-04 | -40.74 | $37.73 | 331096 |
| 2021-10-01 | -38.27 | $37.81 | 708967 |
| 2021-09-30 | -50.62 | $37.41 | 568510 |
| 2021-09-29 | -58.64 | $37.15 | 352800 |
| 2021-09-28 | -61.11 | $37.07 | 511950 |
| 2021-09-27 | -48.15 | $37.49 | 503100 |
| 2021-09-24 | -55.56 | $37.25 | 422108 |
| 2021-09-23 | -54.01 | $37.30 | 410149 |
| 2021-09-22 | -55.56 | $37.25 | 777466 |
| 2021-09-21 | -84.26 | $36.32 | 454406 |
| 2021-09-20 | -87.65 | $36.21 | 482700 |
| 2021-09-17 | -82.90 | $36.82 | 442403 |
| 2021-09-16 | -88.78 | $37.23 | 299749 |
| 2021-09-15 | -60.49 | $37.81 | 325050 |
| 2021-09-14 | -49.76 | $38.03 | 288305 |
| 2021-09-13 | -37.56 | $38.28 | 293713 |
| 2021-09-10 | -14.95 | $38.65 | 373952 |
| 2021-09-09 | -13.27 | $38.54 | 290590 |
| 2021-09-08 | -14.50 | $38.28 | 236701 |
| 2021-09-07 | -17.37 | $38.06 | 269014 |
| 2021-09-03 | -7.18 | $38.24 | 181663 |
| 2021-09-02 | -9.63 | $37.99 | 167870 |
| 2021-09-01 | -25.24 | $37.65 | 216206 |
| 2021-08-31 | -16.27 | $37.65 | 265350 |
| 2021-08-30 | -25.24 | $37.46 | 184650 |
| 2021-08-27 | -13.81 | $37.70 | 373800 |
| 2021-08-26 | -27.68 | $37.37 | 319050 |
| 2021-08-25 | -10.71 | $37.75 | 226500 |
| 2021-08-24 | -18.30 | $37.58 | 172350 |
| 2021-08-23 | -30.80 | $37.30 | 262950 |
| 2021-08-20 | -39.73 | $37.10 | 228900 |
| 2021-08-19 | -33.93 | $37.23 | 204450 |
| 2021-08-18 | -10.71 | $37.75 | 199418 |
| 2021-08-17 | -11.61 | $37.73 | 249169 |
| 2021-08-16 | -0.45 | $37.98 | 200632 |
| 2021-08-13 | -0.82 | $37.71 | 235418 |
| 2021-08-12 | -0.51 | $37.24 | 142955 |
| 2021-08-11 | -4.57 | $37.16 | 503617 |
| 2021-08-10 | -41.15 | $36.61 | 264008 |
| 2021-08-09 | -40.27 | $36.63 | 177000 |
| 2021-08-06 | -27.43 | $36.92 | 332550 |
| 2021-08-05 | -40.27 | $36.63 | 354821 |
| 2021-08-04 | -61.95 | $36.14 | 223543 |
| 2021-08-03 | -67.93 | $36.04 | 199950 |
| 2021-08-02 | -67.51 | $36.05 | 140850 |
| 2021-07-30 | -68.18 | $36.05 | 349141 |
| 2021-07-29 | -71.26 | $36.03 | 208403 |
| 2021-07-28 | -75.10 | $35.93 | 275884 |
| 2021-07-27 | -67.43 | $36.13 | 227400 |
| 2021-07-26 | -54.41 | $36.47 | 415223 |
| 2021-07-23 | -49.81 | $36.59 | 298271 |
| 2021-07-22 | -58.24 | $36.37 | 211800 |
| 2021-07-21 | -68.97 | $36.09 | 185400 |
| 2021-07-20 | -66.28 | $36.16 | 356807 |
| 2021-07-19 | -72.03 | $36.01 | 618935 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.41
2026-07-16
Close Price
$39.16
Vol: 498498
Average Directional Index - Detailed Analysis
Minimum
8.71
Average
20.02
Maximum
63.02
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.41 | $39.16 | 498498 |
| 2026-07-15 | 12.64 | $38.73 | 518438 |
| 2026-07-14 | 13.06 | $38.15 | 711736 |
| 2026-07-13 | 13.32 | $37.61 | 571643 |
| 2026-07-10 | 13.36 | $37.65 | 645300 |
| 2026-07-09 | 13.31 | $37.29 | 664300 |
| 2026-07-08 | 13.63 | $37.36 | 734220 |
| 2026-07-07 | 13.74 | $36.86 | 988539 |
| 2026-07-06 | 14.21 | $37.31 | 1.4M |
| 2026-07-02 | 14.57 | $37.01 | 783224 |
| 2026-07-01 | 14.45 | $36.00 | 436900 |
| 2026-06-30 | 14.16 | $36.49 | 604500 |
| 2026-06-29 | 13.53 | $36.45 | 698117 |
| 2026-06-26 | 12.86 | $36.60 | 749478 |
| 2026-06-25 | 12.50 | $36.39 | 941738 |
| 2026-06-24 | 12.12 | $36.55 | 355290 |
| 2026-06-23 | 11.50 | $36.77 | 952412 |
| 2026-06-22 | 10.66 | $36.25 | 746700 |
| 2026-06-18 | 9.98 | $37.57 | 725800 |
| 2026-06-17 | 10.07 | $37.37 | 773821 |
| 2026-06-16 | 10.16 | $38.09 | 662200 |
| 2026-06-15 | 10.48 | $38.10 | 479305 |
| 2026-06-12 | 10.82 | $38.28 | 333100 |
| 2026-06-11 | 11.02 | $38.37 | 1.1M |
| 2026-06-10 | 11.01 | $38.99 | 670672 |
| 2026-06-09 | 11.04 | $38.67 | 619904 |
| 2026-06-08 | 11.26 | $38.67 | 853830 |
| 2026-06-05 | 11.49 | $38.80 | 583024 |
| 2026-06-04 | 11.53 | $39.03 | 626900 |
| 2026-06-03 | 11.61 | $38.82 | 775503 |
| 2026-06-02 | 11.70 | $38.81 | 616600 |
| 2026-06-01 | 11.61 | $38.88 | 1.0M |
| 2026-05-29 | 11.51 | $39.04 | 809100 |
| 2026-05-28 | 11.63 | $39.56 | 791309 |
| 2026-05-27 | 11.75 | $38.74 | 700300 |
| 2026-05-26 | 12.29 | $38.81 | 1.2M |
| 2026-05-22 | 12.55 | $39.64 | 466235 |
| 2026-05-21 | 12.18 | $39.75 | 880608 |
| 2026-05-20 | 11.80 | $39.19 | 630434 |
| 2026-05-19 | 11.82 | $38.42 | 801829 |
| 2026-05-18 | 12.23 | $38.61 | 393064 |
| 2026-05-15 | 12.67 | $37.95 | 681400 |
| 2026-05-14 | 13.32 | $38.36 | 674146 |
| 2026-05-13 | 13.47 | $38.31 | 740405 |
| 2026-05-12 | 13.97 | $38.07 | 809246 |
| 2026-05-11 | 14.61 | $37.44 | 935100 |
| 2026-05-08 | 15.01 | $36.77 | 783725 |
| 2026-05-07 | 15.09 | $36.97 | 1.2M |
| 2026-05-06 | 15.35 | $37.13 | 1.4M |
| 2026-05-05 | 15.44 | $36.28 | 587443 |
| 2026-05-04 | 14.92 | $35.73 | 990218 |
| 2026-05-01 | 14.14 | $36.18 | 612200 |
| 2026-04-30 | 13.42 | $35.85 | 877241 |
| 2026-04-29 | 12.52 | $34.82 | 4.9M |
| 2026-04-28 | 11.57 | $35.36 | 504400 |
| 2026-04-27 | 11.53 | $36.09 | 526400 |
| 2026-04-24 | 11.86 | $36.22 | 441133 |
| 2026-04-23 | 11.93 | $35.87 | 495700 |
| 2026-04-22 | 12.12 | $36.01 | 537821 |
| 2026-04-21 | 12.41 | $36.12 | 762129 |
| 2026-04-20 | 12.78 | $36.72 | 930800 |
| 2026-04-17 | 13.42 | $36.56 | 683500 |
| 2026-04-16 | 13.85 | $36.25 | 564527 |
| 2026-04-15 | 14.30 | $37.02 | 831916 |
| 2026-04-14 | 14.92 | $37.23 | 938900 |
| 2026-04-13 | 15.58 | $36.70 | 1.1M |
| 2026-04-10 | 16.27 | $36.56 | 527000 |
| 2026-04-09 | 17.10 | $36.69 | 1.1M |
| 2026-04-08 | 17.82 | $36.71 | 974317 |
| 2026-04-07 | 18.69 | $35.74 | 1.0M |
| 2026-04-06 | 19.33 | $36.22 | 884928 |
| 2026-04-02 | 20.23 | $36.51 | 766498 |
| 2026-04-01 | 20.87 | $36.35 | 1.3M |
| 2026-03-31 | 21.85 | $36.12 | 1.2M |
| 2026-03-30 | 22.71 | $35.21 | 670800 |
| 2026-03-27 | 23.18 | $34.86 | 1.0M |
| 2026-03-26 | 23.67 | $35.67 | 516300 |
| 2026-03-25 | 24.45 | $35.57 | 920200 |
| 2026-03-24 | 25.27 | $35.52 | 1.7M |
| 2026-03-23 | 25.84 | $35.56 | 1.7M |
| 2026-03-20 | 26.76 | $36.47 | 1.7M |
| 2026-03-19 | 28.03 | $36.41 | 1.5M |
| 2026-03-18 | 29.17 | $35.76 | 1.1M |
| 2026-03-17 | 30.70 | $36.64 | 1.1M |
| 2026-03-16 | 31.74 | $37.92 | 858332 |
| 2026-03-13 | 31.89 | $37.75 | 825761 |
| 2026-03-12 | 32.25 | $37.87 | 1.6M |
| 2026-03-11 | 32.45 | $38.89 | 1.2M |
| 2026-03-10 | 32.57 | $37.99 | 1.0M |
| 2026-03-09 | 33.12 | $36.89 | 1.0M |
| 2026-03-06 | 34.30 | $37.60 | 876317 |
| 2026-03-05 | 35.29 | $38.01 | 1.4M |
| 2026-03-04 | 35.70 | $38.94 | 1.3M |
| 2026-03-03 | 35.02 | $39.31 | 1.2M |
| 2026-03-02 | 34.39 | $39.68 | 1.4M |
| 2026-02-27 | 33.70 | $39.04 | 944802 |
| 2026-02-26 | 33.26 | $40.08 | 557600 |
| 2026-02-25 | 32.10 | $39.44 | 590700 |
| 2026-02-24 | 31.08 | $39.15 | 920320 |
| 2026-02-23 | 30.09 | $38.70 | 823600 |
| 2026-02-20 | 29.18 | $38.53 | 651400 |
| 2026-02-19 | 28.42 | $38.10 | 634636 |
| 2026-02-18 | 27.95 | $38.27 | 776808 |
| 2026-02-17 | 26.88 | $38.69 | 732844 |
| 2026-02-13 | 25.46 | $38.75 | 551400 |
| 2026-02-12 | 24.07 | $38.60 | 725535 |
| 2026-02-11 | 22.56 | $39.18 | 1.0M |
| 2026-02-10 | 20.69 | $38.99 | 1.1M |
| 2026-02-09 | 18.99 | $38.38 | 1.2M |
| 2026-02-06 | 17.41 | $38.04 | 1.1M |
| 2026-02-05 | 16.03 | $37.03 | 932924 |
| 2026-02-04 | 15.14 | $36.77 | 676414 |
| 2026-02-03 | 14.30 | $36.70 | 566528 |
| 2026-02-02 | 13.56 | $36.62 | 809900 |
| 2026-01-30 | 12.89 | $36.15 | 471589 |
| 2026-01-29 | 12.00 | $36.35 | 1.3M |
| 2026-01-28 | 11.29 | $35.32 | 703900 |
| 2026-01-27 | 11.22 | $35.38 | 437406 |
| 2026-01-26 | 11.32 | $35.14 | 387400 |
| 2026-01-23 | 11.70 | $35.25 | 442300 |
| 2026-01-22 | 12.16 | $34.69 | 374436 |
| 2026-01-21 | 12.71 | $34.56 | 401325 |
| 2026-01-20 | 13.00 | $34.29 | 720707 |
| 2026-01-16 | 13.30 | $35.15 | 785622 |
| 2026-01-15 | 13.72 | $34.83 | 507900 |
| 2026-01-14 | 14.15 | $34.81 | 728700 |
| 2026-01-13 | 14.72 | $34.54 | 348839 |
| 2026-01-12 | 14.94 | $34.20 | 330300 |
| 2026-01-09 | 14.89 | $33.64 | 413700 |
| 2026-01-08 | 14.19 | $33.64 | 575700 |
| 2026-01-07 | 13.45 | $33.41 | 423635 |
| 2026-01-06 | 12.76 | $34.43 | 565100 |
| 2026-01-05 | 12.60 | $34.53 | 738289 |
| 2026-01-02 | 12.41 | $34.30 | 508800 |
| 2025-12-31 | 12.38 | $34.74 | 298708 |
| 2025-12-30 | 12.90 | $34.84 | 404900 |
| 2025-12-29 | 13.57 | $34.79 | 261319 |
| 2025-12-26 | 14.21 | $35.15 | 138331 |
| 2025-12-24 | 14.83 | $35.05 | 218744 |
| 2025-12-23 | 15.44 | $34.93 | 323724 |
| 2025-12-22 | 16.17 | $34.96 | 420800 |
| 2025-12-19 | 16.94 | $34.87 | 935500 |
| 2025-12-18 | 17.79 | $34.55 | 992261 |
| 2025-12-17 | 18.69 | $34.10 | 699086 |
| 2025-12-16 | 18.64 | $33.84 | 867746 |
| 2025-12-15 | 18.53 | $34.09 | 1.1M |
| 2025-12-12 | 18.92 | $34.75 | 831900 |
| 2025-12-11 | 19.91 | $35.10 | 1.2M |
| 2025-12-10 | 20.61 | $35.29 | 1.1M |
| 2025-12-09 | 21.41 | $34.93 | 849800 |
| 2025-12-08 | 22.11 | $35.21 | 1.3M |
| 2025-12-05 | 22.72 | $35.60 | 616000 |
| 2025-12-04 | 22.68 | $35.83 | 583042 |
| 2025-12-03 | 22.37 | $36.41 | 597630 |
| 2025-12-02 | 21.66 | $36.02 | 577600 |
| 2025-12-01 | 21.20 | $35.60 | 449819 |
| 2025-11-28 | 21.01 | $36.09 | 195227 |
| 2025-11-26 | 20.51 | $36.09 | 380100 |
| 2025-11-25 | 20.06 | $35.80 | 814605 |
| 2025-11-24 | 19.76 | $35.29 | 543403 |
| 2025-11-21 | 19.80 | $35.21 | 722900 |
| 2025-11-20 | 19.83 | $35.04 | 997900 |
| 2025-11-19 | 19.86 | $34.94 | 537813 |
| 2025-11-18 | 20.32 | $34.97 | 851537 |
| 2025-11-17 | 20.61 | $35.26 | 470234 |
| 2025-11-14 | 20.62 | $35.40 | 267598 |
| 2025-11-13 | 20.75 | $35.62 | 360900 |
| 2025-11-12 | 20.51 | $35.77 | 651069 |
| 2025-11-11 | 19.84 | $35.76 | 393324 |
| 2025-11-10 | 19.17 | $35.78 | 522252 |
| 2025-11-07 | 18.47 | $35.22 | 586900 |
| 2025-11-06 | 18.32 | $34.34 | 556570 |
| 2025-11-05 | 18.74 | $34.62 | 481785 |
| 2025-11-04 | 19.20 | $34.09 | 319468 |
| 2025-11-03 | 20.18 | $34.25 | 530100 |
| 2025-10-31 | 21.00 | $34.17 | 477011 |
| 2025-10-30 | 21.89 | $34.02 | 290025 |
| 2025-10-29 | 22.59 | $34.31 | 586234 |
| 2025-10-28 | 23.20 | $34.65 | 452200 |
| 2025-10-27 | 23.47 | $34.24 | 385161 |
| 2025-10-24 | 24.20 | $34.15 | 293800 |
| 2025-10-23 | 24.76 | $34.35 | 383141 |
| 2025-10-22 | 25.36 | $34.26 | 463453 |
| 2025-10-21 | 25.68 | $34.67 | 312889 |
| 2025-10-20 | 25.71 | $34.83 | 419505 |
| 2025-10-17 | 25.75 | $34.30 | 717300 |
| 2025-10-16 | 26.17 | $33.97 | 665300 |
| 2025-10-15 | 26.61 | $34.55 | 651144 |
| 2025-10-14 | 26.29 | $34.86 | 604667 |
| 2025-10-13 | 26.16 | $34.69 | 486659 |
| 2025-10-10 | 25.52 | $34.38 | 717629 |
| 2025-10-09 | 25.17 | $34.00 | 603900 |
| 2025-10-08 | 24.55 | $34.59 | 328000 |
| 2025-10-07 | 23.04 | $34.62 | 503700 |
| 2025-10-06 | 21.44 | $34.35 | 500236 |
| 2025-10-03 | 19.85 | $34.17 | 502097 |
| 2025-10-02 | 18.32 | $33.41 | 339300 |
| 2025-10-01 | 17.21 | $33.19 | 522800 |
| 2025-09-30 | 16.09 | $32.89 | 442731 |
| 2025-09-29 | 14.93 | $33.11 | 593793 |
| 2025-09-26 | 13.71 | $33.12 | 1.2M |
| 2025-09-25 | 12.59 | $31.53 | 1.1M |
| 2025-09-24 | 12.67 | $31.19 | 500895 |
| 2025-09-23 | 12.43 | $31.53 | 360433 |
| 2025-09-22 | 12.20 | $31.22 | 1.2M |
| 2025-09-19 | 12.27 | $30.91 | 865800 |
| 2025-09-18 | 12.16 | $31.07 | 435200 |
| 2025-09-17 | 12.15 | $30.73 | 573386 |
| 2025-09-16 | 12.15 | $31.12 | 457100 |
| 2025-09-15 | 12.32 | $30.83 | 553495 |
| 2025-09-12 | 12.80 | $30.66 | 409431 |
| 2025-09-11 | 13.25 | $31.00 | 590600 |
| 2025-09-10 | 13.73 | $30.59 | 465900 |
| 2025-09-09 | 14.43 | $30.57 | 757169 |
| 2025-09-08 | 15.16 | $31.08 | 531000 |
| 2025-09-05 | 15.83 | $30.51 | 345100 |
| 2025-09-04 | 16.26 | $30.46 | 425309 |
| 2025-09-03 | 16.62 | $30.64 | 843417 |
| 2025-09-02 | 17.45 | $31.44 | 564113 |
| 2025-08-29 | 18.23 | $31.45 | 529500 |
| 2025-08-28 | 18.56 | $31.81 | 501692 |
| 2025-08-27 | 18.89 | $31.42 | 511904 |
| 2025-08-26 | 19.59 | $31.17 | 358471 |
| 2025-08-25 | 20.51 | $30.78 | 545008 |
| 2025-08-22 | 21.10 | $30.67 | 973400 |
| 2025-08-21 | 21.62 | $30.03 | 560315 |
| 2025-08-20 | 21.49 | $30.16 | 757300 |
| 2025-08-19 | 21.35 | $30.07 | 343500 |
| 2025-08-18 | 21.27 | $29.86 | 309818 |
| 2025-08-15 | 20.67 | $29.81 | 450624 |
| 2025-08-14 | 20.03 | $29.86 | 681900 |
| 2025-08-13 | 19.47 | $30.47 | 423600 |
| 2025-08-12 | 19.18 | $30.33 | 453100 |
| 2025-08-11 | 18.86 | $30.16 | 552120 |
| 2025-08-08 | 18.14 | $30.10 | 770464 |
| 2025-08-07 | 17.37 | $30.27 | 579758 |
| 2025-08-06 | 16.67 | $30.91 | 581703 |
| 2025-08-05 | 16.49 | $31.31 | 494670 |
| 2025-08-04 | 16.59 | $31.57 | 321384 |
| 2025-08-01 | 16.71 | $31.14 | 803954 |
| 2025-07-31 | 16.83 | $31.20 | 504138 |
| 2025-07-30 | 15.53 | $31.12 | 421400 |
| 2025-07-29 | 14.63 | $31.42 | 392100 |
| 2025-07-28 | 14.08 | $31.60 | 418300 |
| 2025-07-25 | 13.60 | $31.96 | 318046 |
| 2025-07-24 | 13.55 | $32.31 | 392643 |
| 2025-07-23 | 13.75 | $32.47 | 624300 |
| 2025-07-22 | 14.07 | $32.21 | 418335 |
| 2025-07-21 | 14.24 | $32.29 | 335000 |
| 2025-07-18 | 14.49 | $32.40 | 501130 |
| 2025-07-17 | 14.95 | $32.42 | 396229 |
| 2025-07-16 | 15.43 | $32.45 | 495310 |
| 2025-07-15 | 15.80 | $32.30 | 380891 |
| 2025-07-14 | 16.27 | $32.39 | 547340 |
| 2025-07-11 | 16.82 | $32.40 | 390500 |
| 2025-07-10 | 17.40 | $32.85 | 344400 |
| 2025-07-09 | 18.06 | $32.93 | 293600 |
| 2025-07-08 | 18.56 | $33.18 | 416864 |
| 2025-07-07 | 19.09 | $33.18 | 598302 |
| 2025-07-03 | 19.57 | $34.07 | 186900 |
| 2025-07-02 | 19.25 | $33.79 | 315500 |
| 2025-07-01 | 19.05 | $33.55 | 280913 |
| 2025-06-30 | 19.10 | $33.50 | 588345 |
| 2025-06-27 | 19.09 | $33.57 | 464519 |
| 2025-06-26 | 19.05 | $33.86 | 443949 |
| 2025-06-25 | 19.28 | $33.08 | 395302 |
| 2025-06-24 | 20.13 | $33.15 | 385362 |
| 2025-06-23 | 20.79 | $32.67 | 398256 |
| 2025-06-20 | 21.75 | $32.53 | 706200 |
| 2025-06-18 | 22.76 | $32.57 | 481900 |
| 2025-06-17 | 23.71 | $33.11 | 445100 |
| 2025-06-16 | 24.45 | $33.16 | 441923 |
| 2025-06-13 | 24.82 | $32.96 | 653412 |
| 2025-06-12 | 25.21 | $33.84 | 365660 |
| 2025-06-11 | 24.89 | $33.64 | 523531 |
| 2025-06-10 | 24.69 | $33.32 | 438718 |
| 2025-06-09 | 24.71 | $33.45 | 347099 |
| 2025-06-06 | 24.58 | $33.51 | 184743 |
| 2025-06-05 | 24.30 | $33.39 | 265438 |
| 2025-06-04 | 24.00 | $33.51 | 268605 |
| 2025-06-03 | 23.72 | $33.34 | 313200 |
| 2025-06-02 | 23.51 | $33.14 | 424935 |
| 2025-05-30 | 23.46 | $33.11 | 295000 |
| 2025-05-29 | 23.41 | $33.09 | 305602 |
| 2025-05-28 | 23.02 | $33.29 | 466030 |
| 2025-05-27 | 22.73 | $33.26 | 567940 |
| 2025-05-23 | 22.44 | $32.57 | 475811 |
| 2025-05-22 | 22.46 | $32.36 | 276800 |
| 2025-05-21 | 22.68 | $32.30 | 353235 |
| 2025-05-20 | 22.33 | $32.86 | 433800 |
| 2025-05-19 | 21.44 | $32.99 | 162141 |
| 2025-05-16 | 20.72 | $32.89 | 333560 |
| 2025-05-15 | 20.02 | $32.49 | 342244 |
| 2025-05-14 | 19.43 | $32.09 | 356886 |
| 2025-05-13 | 18.68 | $32.34 | 1.1M |
| 2025-05-12 | 17.88 | $31.97 | 536639 |
| 2025-05-09 | 17.04 | $31.86 | 589714 |
| 2025-05-08 | 16.38 | $31.93 | 399263 |
| 2025-05-07 | 15.69 | $31.64 | 285400 |
| 2025-05-06 | 15.15 | $31.16 | 271894 |
| 2025-05-05 | 14.81 | $30.83 | 385614 |
| 2025-05-02 | 14.62 | $30.97 | 554511 |
| 2025-05-01 | 14.41 | $30.11 | 424700 |
| 2025-04-30 | 14.48 | $30.01 | 383410 |
| 2025-04-29 | 14.55 | $29.45 | 455172 |
| 2025-04-28 | 15.15 | $29.17 | 387397 |
| 2025-04-25 | 15.94 | $28.90 | 489843 |
| 2025-04-24 | 16.69 | $28.93 | 1.3M |
| 2025-04-23 | 17.47 | $28.81 | 484200 |
| 2025-04-22 | 18.36 | $28.81 | 308825 |
| 2025-04-21 | 18.83 | $28.04 | 868133 |
| 2025-04-17 | 18.73 | $27.90 | 2.6M |
| 2025-04-16 | 18.86 | $28.53 | 459546 |
| 2025-04-15 | 19.08 | $28.58 | 557400 |
| 2025-04-14 | 19.53 | $29.03 | 442600 |
| 2025-04-11 | 20.00 | $28.26 | 570259 |
| 2025-04-10 | 20.05 | $27.48 | 1.2M |
| 2025-04-09 | 20.10 | $29.36 | 1.4M |
| 2025-04-08 | 20.28 | $26.99 | 1.3M |
| 2025-04-07 | 19.82 | $27.06 | 1.6M |
| 2025-04-04 | 18.76 | $27.63 | 1.0M |
| 2025-04-03 | 18.30 | $29.64 | 745505 |
| 2025-04-02 | 18.64 | $30.29 | 392912 |
| 2025-04-01 | 19.50 | $30.36 | 440210 |
| 2025-03-31 | 20.39 | $29.79 | 474700 |
| 2025-03-28 | 20.92 | $29.71 | 534650 |
| 2025-03-27 | 21.66 | $30.36 | 454100 |
| 2025-03-26 | 22.73 | $30.15 | 483500 |
| 2025-03-25 | 23.90 | $30.14 | 504194 |
| 2025-03-24 | 24.92 | $29.99 | 535324 |
| 2025-03-21 | 25.80 | $28.72 | 613352 |
| 2025-03-20 | 25.85 | $28.75 | 628135 |
| 2025-03-19 | 26.03 | $29.47 | 768980 |
| 2025-03-18 | 26.23 | $28.68 | 481400 |
| 2025-03-17 | 25.71 | $28.89 | 616289 |
| 2025-03-14 | 25.17 | $28.00 | 560167 |
| 2025-03-13 | 23.58 | $27.52 | 587800 |
| 2025-03-12 | 21.92 | $28.39 | 535800 |
| 2025-03-11 | 20.34 | $28.23 | 525000 |
| 2025-03-10 | 18.67 | $28.17 | 809317 |
| 2025-03-07 | 16.96 | $28.66 | 885132 |
| 2025-03-06 | 15.16 | $28.86 | 1.1M |
| 2025-03-05 | 13.49 | $30.21 | 831527 |
| 2025-03-04 | 12.19 | $29.96 | 875900 |
| 2025-03-03 | 10.82 | $31.01 | 586223 |
| 2025-02-28 | 10.06 | $31.72 | 370100 |
| 2025-02-27 | 9.66 | $31.79 | 448721 |
| 2025-02-26 | 9.44 | $32.10 | 805800 |
| 2025-02-25 | 9.22 | $32.40 | 606310 |
| 2025-02-24 | 9.22 | $32.80 | 735020 |
| 2025-02-21 | 9.67 | $32.99 | 350541 |
| 2025-02-20 | 9.94 | $33.42 | 416200 |
| 2025-02-19 | 10.23 | $33.27 | 561623 |
| 2025-02-18 | 10.59 | $33.48 | 468781 |
| 2025-02-14 | 10.98 | $32.84 | 433500 |
| 2025-02-13 | 11.49 | $33.18 | 359500 |
| 2025-02-12 | 12.09 | $32.61 | 413000 |
| 2025-02-11 | 12.41 | $33.11 | 404900 |
| 2025-02-10 | 12.99 | $33.33 | 514913 |
| 2025-02-07 | 13.61 | $33.27 | 461900 |
| 2025-02-06 | 14.23 | $33.09 | 313100 |
| 2025-02-05 | 14.77 | $33.01 | 293229 |
| 2025-02-04 | 15.38 | $32.73 | 699847 |
| 2025-02-03 | 15.92 | $32.03 | 707406 |
| 2025-01-31 | 16.06 | $32.81 | 268725 |
| 2025-01-30 | 16.50 | $33.57 | 392150 |
| 2025-01-29 | 16.90 | $32.13 | 360545 |
| 2025-01-28 | 17.45 | $32.63 | 322700 |
| 2025-01-27 | 18.33 | $32.77 | 486388 |
| 2025-01-24 | 19.18 | $33.36 | 528391 |
| 2025-01-23 | 19.52 | $33.60 | 521000 |
| 2025-01-22 | 19.94 | $32.33 | 363500 |
| 2025-01-21 | 20.88 | $32.43 | 433233 |
| 2025-01-17 | 21.86 | $31.22 | 273010 |
| 2025-01-16 | 21.44 | $30.92 | 335400 |
| 2025-01-15 | 20.93 | $31.20 | 264400 |
| 2025-01-14 | 20.40 | $31.41 | 239702 |
| 2025-01-13 | 20.05 | $31.20 | 230200 |
| 2025-01-10 | 19.55 | $31.53 | 356880 |
| 2025-01-08 | 19.19 | $32.74 | 367600 |
| 2025-01-07 | 19.58 | $32.71 | 179742 |
| 2025-01-06 | 20.04 | $32.57 | 285819 |
| 2025-01-03 | 20.24 | $31.96 | 404936 |
| 2025-01-02 | 19.80 | $31.86 | 509209 |
| 2024-12-31 | 19.33 | $31.79 | 239000 |
| 2024-12-30 | 18.78 | $31.71 | 294322 |
| 2024-12-27 | 18.20 | $31.64 | 183737 |
| 2024-12-26 | 17.72 | $31.97 | 151048 |
| 2024-12-24 | 17.36 | $32.00 | 151300 |
| 2024-12-23 | 16.85 | $32.03 | 402400 |
| 2024-12-20 | 16.31 | $31.36 | 745206 |
| 2024-12-19 | 15.31 | $31.00 | 652020 |
| 2024-12-18 | 13.97 | $30.42 | 540728 |
| 2024-12-17 | 12.56 | $32.49 | 783800 |
| 2024-12-16 | 11.95 | $32.36 | 291309 |
| 2024-12-13 | 11.49 | $32.72 | 671702 |
| 2024-12-12 | 11.27 | $33.39 | 393300 |
| 2024-12-11 | 11.46 | $33.85 | 485600 |
| 2024-12-10 | 11.99 | $34.50 | 475437 |
| 2024-12-09 | 12.35 | $33.85 | 220424 |
| 2024-12-06 | 12.95 | $34.41 | 372000 |
| 2024-12-05 | 13.18 | $34.92 | 241722 |
| 2024-12-04 | 13.18 | $34.64 | 353601 |
| 2024-12-03 | 13.32 | $34.91 | 253825 |
| 2024-12-02 | 13.19 | $35.14 | 383209 |
| 2024-11-29 | 13.16 | $34.97 | 328030 |
| 2024-11-27 | 13.02 | $35.35 | 261639 |
| 2024-11-26 | 12.81 | $34.83 | 411336 |
| 2024-11-25 | 12.78 | $35.27 | 287822 |
| 2024-11-22 | 12.32 | $34.74 | 237600 |
| 2024-11-21 | 12.22 | $34.86 | 323835 |
| 2024-11-20 | 12.11 | $34.19 | 245251 |
| 2024-11-19 | 12.54 | $34.31 | 387600 |
| 2024-11-18 | 13.01 | $34.35 | 240100 |
| 2024-11-15 | 12.92 | $34.20 | 362600 |
| 2024-11-14 | 13.10 | $34.05 | 360955 |
| 2024-11-13 | 13.22 | $34.46 | 384800 |
| 2024-11-12 | 13.44 | $34.79 | 275815 |
| 2024-11-11 | 13.49 | $34.82 | 462400 |
| 2024-11-08 | 13.52 | $34.29 | 258435 |
| 2024-11-07 | 13.98 | $34.21 | 437800 |
| 2024-11-06 | 14.20 | $34.67 | 422867 |
| 2024-11-05 | 14.86 | $34.47 | 439745 |
| 2024-11-04 | 15.46 | $33.90 | 397948 |
| 2024-11-01 | 16.00 | $34.11 | 341004 |
| 2024-10-31 | 16.84 | $34.24 | 300943 |
| 2024-10-30 | 17.61 | $34.98 | 372500 |
| 2024-10-29 | 18.16 | $34.70 | 311500 |
| 2024-10-28 | 18.72 | $35.46 | 293804 |
| 2024-10-25 | 18.61 | $35.70 | 428800 |
| 2024-10-24 | 18.63 | $35.35 | 254700 |
| 2024-10-23 | 19.01 | $35.12 | 268200 |
| 2024-10-22 | 19.41 | $35.69 | 519100 |
| 2024-10-21 | 19.27 | $36.14 | 230000 |
| 2024-10-18 | 18.59 | $36.28 | 304651 |
| 2024-10-17 | 17.88 | $36.42 | 356078 |
| 2024-10-16 | 17.13 | $35.77 | 384433 |
| 2024-10-15 | 16.62 | $34.15 | 340800 |
| 2024-10-14 | 16.97 | $34.10 | 115300 |
| 2024-10-11 | 17.26 | $34.04 | 167236 |
| 2024-10-10 | 17.65 | $33.50 | 187540 |
| 2024-10-09 | 18.34 | $33.91 | 133000 |
| 2024-10-08 | 18.75 | $33.78 | 171900 |
| 2024-10-07 | 19.17 | $34.08 | 204735 |
| 2024-10-04 | 19.40 | $34.67 | 373644 |
| 2024-10-03 | 19.18 | $34.09 | 298400 |
| 2024-10-02 | 19.44 | $34.28 | 344929 |
| 2024-10-01 | 19.53 | $34.49 | 377655 |
| 2024-09-30 | 19.11 | $35.04 | 329411 |
| 2024-09-27 | 18.15 | $35.19 | 426000 |
| 2024-09-26 | 17.17 | $35.02 | 513019 |
| 2024-09-25 | 16.20 | $33.97 | 206808 |
| 2024-09-24 | 15.82 | $33.92 | 238331 |
| 2024-09-23 | 15.31 | $33.80 | 297222 |
| 2024-09-20 | 14.93 | $33.79 | 387743 |
| 2024-09-19 | 14.55 | $33.53 | 456900 |
| 2024-09-18 | 14.29 | $32.57 | 212000 |
| 2024-09-17 | 14.40 | $32.96 | 251676 |
| 2024-09-16 | 14.11 | $33.50 | 279400 |
| 2024-09-13 | 13.52 | $33.19 | 450406 |
| 2024-09-12 | 12.85 | $33.10 | 461424 |
| 2024-09-11 | 12.47 | $32.01 | 237300 |
| 2024-09-10 | 12.79 | $31.53 | 329212 |
| 2024-09-09 | 13.43 | $31.83 | 316500 |
| 2024-09-06 | 14.09 | $31.08 | 308100 |
| 2024-09-05 | 14.54 | $31.38 | 504100 |
| 2024-09-04 | 15.26 | $31.46 | 356816 |
| 2024-09-03 | 16.02 | $31.17 | 302800 |
| 2024-08-30 | 16.85 | $32.15 | 508100 |
| 2024-08-29 | 17.09 | $32.50 | 644807 |
| 2024-08-28 | 16.86 | $32.52 | 306800 |
| 2024-08-27 | 16.62 | $33.02 | 312700 |
| 2024-08-26 | 16.06 | $32.94 | 332787 |
| 2024-08-23 | 15.47 | $32.79 | 422700 |
| 2024-08-22 | 14.87 | $32.14 | 203068 |
| 2024-08-21 | 14.76 | $31.93 | 236500 |
| 2024-08-20 | 14.65 | $31.66 | 199914 |
| 2024-08-19 | 14.69 | $32.00 | 343700 |
| 2024-08-16 | 14.65 | $31.41 | 159832 |
| 2024-08-15 | 15.00 | $30.96 | 297004 |
| 2024-08-14 | 15.47 | $30.48 | 249408 |
| 2024-08-13 | 16.10 | $30.18 | 211106 |
| 2024-08-12 | 16.63 | $29.98 | 215700 |
| 2024-08-09 | 17.06 | $30.12 | 397734 |
| 2024-08-08 | 17.52 | $30.08 | 360642 |
| 2024-08-07 | 18.23 | $29.90 | 609000 |
| 2024-08-06 | 18.99 | $29.96 | 436400 |
| 2024-08-05 | 19.98 | $30.17 | 706012 |
| 2024-08-02 | 21.03 | $30.35 | 418500 |
| 2024-08-01 | 21.01 | $31.04 | 396640 |
| 2024-07-31 | 20.20 | $31.58 | 508800 |
| 2024-07-30 | 19.54 | $31.30 | 277036 |
| 2024-07-29 | 19.34 | $30.85 | 307101 |
| 2024-07-26 | 19.12 | $31.36 | 320681 |
| 2024-07-25 | 18.52 | $30.92 | 491475 |
| 2024-07-24 | 17.99 | $31.04 | 391100 |
| 2024-07-23 | 17.36 | $31.20 | 295847 |
| 2024-07-22 | 16.69 | $30.96 | 410400 |
| 2024-07-19 | 16.25 | $30.45 | 299294 |
| 2024-07-18 | 16.08 | $30.44 | 669306 |
| 2024-07-17 | 15.71 | $31.17 | 678822 |
| 2024-07-16 | 14.82 | $31.52 | 420017 |
| 2024-07-15 | 13.89 | $30.56 | 442210 |
| 2024-07-12 | 13.09 | $30.97 | 370601 |
| 2024-07-11 | 12.04 | $30.39 | 527454 |
| 2024-07-10 | 11.20 | $29.32 | 743448 |
| 2024-07-09 | 10.87 | $27.87 | 196400 |
| 2024-07-08 | 11.30 | $28.29 | 330022 |
| 2024-07-05 | 11.39 | $28.40 | 666400 |
| 2024-07-03 | 11.28 | $28.73 | 302300 |
| 2024-07-02 | 11.64 | $27.90 | 421659 |
| 2024-07-01 | 11.81 | $27.14 | 380504 |
| 2024-06-28 | 11.75 | $27.44 | 335720 |
| 2024-06-27 | 11.88 | $27.66 | 257400 |
| 2024-06-26 | 12.02 | $27.58 | 408543 |
| 2024-06-25 | 12.27 | $28.21 | 382662 |
| 2024-06-24 | 12.66 | $28.09 | 595444 |
| 2024-06-21 | 12.97 | $26.95 | 435680 |
| 2024-06-20 | 12.72 | $27.07 | 465442 |
| 2024-06-18 | 12.32 | $27.05 | 833006 |
| 2024-06-17 | 11.97 | $27.07 | 514000 |
| 2024-06-14 | 11.46 | $27.53 | 770843 |
| 2024-06-13 | 11.20 | $27.88 | 422149 |
| 2024-06-12 | 11.37 | $28.24 | 555300 |
| 2024-06-11 | 11.75 | $27.89 | 380638 |
| 2024-06-10 | 11.65 | $28.59 | 385400 |
| 2024-06-07 | 11.81 | $28.55 | 308300 |
| 2024-06-06 | 12.23 | $29.56 | 368824 |
| 2024-06-05 | 12.83 | $29.18 | 229800 |
| 2024-06-04 | 13.47 | $28.85 | 201232 |
| 2024-06-03 | 13.80 | $29.13 | 294100 |
| 2024-05-31 | 14.24 | $28.89 | 306941 |
| 2024-05-30 | 14.50 | $28.85 | 486500 |
| 2024-05-29 | 14.71 | $28.09 | 469224 |
| 2024-05-28 | 14.94 | $29.79 | 509236 |
| 2024-05-24 | 15.27 | $30.10 | 339920 |
| 2024-05-23 | 15.85 | $29.44 | 917521 |
| 2024-05-22 | 16.46 | $29.95 | 357900 |
| 2024-05-21 | 16.62 | $30.25 | 293400 |
| 2024-05-20 | 16.70 | $30.64 | 218702 |
| 2024-05-17 | 16.44 | $30.65 | 309342 |
| 2024-05-16 | 16.32 | $30.48 | 362432 |
| 2024-05-15 | 16.31 | $30.44 | 547033 |
| 2024-05-14 | 16.32 | $29.95 | 420001 |
| 2024-05-13 | 16.34 | $30.52 | 277205 |
| 2024-05-10 | 16.01 | $30.75 | 496700 |
| 2024-05-09 | 15.62 | $30.68 | 383200 |
| 2024-05-08 | 15.26 | $30.37 | 358600 |
| 2024-05-07 | 15.05 | $29.95 | 462600 |
| 2024-05-06 | 14.89 | $30.21 | 560029 |
| 2024-05-03 | 14.76 | $29.28 | 473000 |
| 2024-05-02 | 15.08 | $28.44 | 476407 |
| 2024-05-01 | 15.82 | $27.53 | 917255 |
| 2024-04-30 | 16.42 | $26.87 | 315921 |
| 2024-04-29 | 16.42 | $27.08 | 369981 |
| 2024-04-26 | 16.55 | $27.14 | 240627 |
| 2024-04-25 | 16.82 | $27.36 | 518829 |
| 2024-04-24 | 17.11 | $27.73 | 516300 |
| 2024-04-23 | 17.60 | $27.86 | 399400 |
| 2024-04-22 | 18.20 | $27.76 | 475000 |
| 2024-04-19 | 18.52 | $27.16 | 486941 |
| 2024-04-18 | 18.46 | $26.28 | 456442 |
| 2024-04-17 | 17.82 | $25.56 | 548798 |
| 2024-04-16 | 16.75 | $25.05 | 714700 |
| 2024-04-15 | 15.33 | $25.39 | 823308 |
| 2024-04-12 | 13.97 | $25.84 | 992900 |
| 2024-04-11 | 12.72 | $27.25 | 645900 |
| 2024-04-10 | 11.95 | $27.68 | 578523 |
| 2024-04-09 | 11.27 | $29.23 | 519300 |
| 2024-04-08 | 11.35 | $29.26 | 399700 |
| 2024-04-05 | 11.23 | $28.84 | 441000 |
| 2024-04-04 | 10.92 | $28.45 | 363833 |
| 2024-04-03 | 10.81 | $29.02 | 627510 |
| 2024-04-02 | 11.12 | $29.53 | 386100 |
| 2024-04-01 | 11.60 | $30.40 | 449264 |
| 2024-03-28 | 11.44 | $31.21 | 1.1M |
| 2024-03-27 | 11.28 | $29.98 | 296400 |
| 2024-03-26 | 11.83 | $29.63 | 276438 |
| 2024-03-25 | 12.37 | $29.27 | 482844 |
| 2024-03-22 | 12.56 | $29.41 | 324419 |
| 2024-03-21 | 12.75 | $29.78 | 390520 |
| 2024-03-20 | 13.17 | $29.56 | 359435 |
| 2024-03-19 | 13.52 | $29.13 | 384416 |
| 2024-03-18 | 13.59 | $29.13 | 526130 |
| 2024-03-15 | 13.82 | $29.44 | 483919 |
| 2024-03-14 | 14.07 | $28.87 | 287000 |
| 2024-03-13 | 14.26 | $29.65 | 277100 |
| 2024-03-12 | 14.85 | $29.78 | 367100 |
| 2024-03-11 | 15.39 | $30.08 | 393400 |
| 2024-03-08 | 15.89 | $30.36 | 333700 |
| 2024-03-07 | 16.41 | $30.13 | 646800 |
| 2024-03-06 | 17.15 | $28.80 | 511700 |
| 2024-03-05 | 17.46 | $28.63 | 500416 |
| 2024-03-04 | 17.73 | $28.67 | 460003 |
| 2024-03-01 | 17.98 | $29.02 | 592600 |
| 2024-02-29 | 18.25 | $28.48 | 703285 |
| 2024-02-28 | 18.23 | $27.64 | 1.2M |
| 2024-02-27 | 17.66 | $28.50 | 1.4M |
| 2024-02-26 | 17.38 | $29.16 | 1.4M |
| 2024-02-23 | 17.47 | $30.62 | 842600 |
| 2024-02-22 | 18.38 | $30.78 | 449230 |
| 2024-02-21 | 19.12 | $31.83 | 852707 |
| 2024-02-20 | 19.00 | $31.85 | 429100 |
| 2024-02-16 | 19.12 | $31.78 | 328611 |
| 2024-02-15 | 19.32 | $31.84 | 512100 |
| 2024-02-14 | 19.59 | $30.66 | 489885 |
| 2024-02-13 | 20.50 | $29.70 | 671900 |
| 2024-02-12 | 21.45 | $31.60 | 272400 |
| 2024-02-09 | 21.42 | $31.15 | 408516 |
| 2024-02-08 | 21.74 | $30.75 | 281500 |
| 2024-02-07 | 22.31 | $30.99 | 313800 |
| 2024-02-06 | 22.24 | $31.45 | 340800 |
| 2024-02-05 | 22.44 | $31.10 | 589400 |
| 2024-02-02 | 22.69 | $31.39 | 571521 |
| 2024-02-01 | 22.54 | $31.84 | 487943 |
| 2024-01-31 | 22.16 | $31.39 | 380400 |
| 2024-01-30 | 21.63 | $31.95 | 249500 |
| 2024-01-29 | 21.19 | $31.77 | 368500 |
| 2024-01-26 | 20.76 | $31.20 | 467514 |
| 2024-01-25 | 20.20 | $31.60 | 720100 |
| 2024-01-24 | 19.73 | $30.65 | 683900 |
| 2024-01-23 | 19.24 | $30.92 | 871906 |
| 2024-01-22 | 19.12 | $30.63 | 732800 |
| 2024-01-19 | 18.90 | $30.97 | 478900 |
| 2024-01-18 | 18.97 | $30.33 | 512303 |
| 2024-01-17 | 19.35 | $30.01 | 618000 |
| 2024-01-16 | 20.03 | $30.49 | 449087 |
| 2024-01-12 | 20.75 | $30.15 | 250100 |
| 2024-01-11 | 21.00 | $30.22 | 352300 |
| 2024-01-10 | 21.30 | $30.80 | 259200 |
| 2024-01-09 | 21.30 | $30.36 | 226002 |
| 2024-01-08 | 21.50 | $30.90 | 445900 |
| 2024-01-05 | 21.71 | $30.30 | 488138 |
| 2024-01-04 | 21.82 | $30.44 | 362400 |
| 2024-01-03 | 22.11 | $30.70 | 329700 |
| 2024-01-02 | 22.16 | $31.11 | 595000 |
| 2023-12-29 | 21.98 | $31.49 | 398767 |
| 2023-12-28 | 21.51 | $31.47 | 190359 |
| 2023-12-27 | 20.98 | $31.77 | 467119 |
| 2023-12-26 | 20.05 | $31.84 | 351200 |
| 2023-12-22 | 19.16 | $31.68 | 551800 |
| 2023-12-21 | 18.24 | $31.41 | 703636 |
| 2023-12-20 | 17.48 | $30.13 | 702700 |
| 2023-12-19 | 16.78 | $30.58 | 526707 |
| 2023-12-18 | 16.07 | $30.14 | 421508 |
| 2023-12-15 | 15.50 | $30.11 | 1.2M |
| 2023-12-14 | 14.90 | $30.79 | 1.3M |
| 2023-12-13 | 14.32 | $29.49 | 610087 |
| 2023-12-12 | 14.27 | $28.12 | 333028 |
| 2023-12-11 | 14.76 | $28.56 | 671719 |
| 2023-12-08 | 15.28 | $28.16 | 488123 |
| 2023-12-07 | 15.63 | $28.07 | 561583 |
| 2023-12-06 | 16.17 | $27.40 | 629900 |
| 2023-12-05 | 16.99 | $26.98 | 459604 |
| 2023-12-04 | 17.86 | $27.32 | 618000 |
| 2023-12-01 | 18.65 | $27.75 | 1.0M |
| 2023-11-30 | 19.49 | $26.20 | 816026 |
| 2023-11-29 | 19.79 | $25.87 | 555367 |
| 2023-11-28 | 20.27 | $26.49 | 626044 |
| 2023-11-27 | 21.01 | $26.34 | 499200 |
| 2023-11-24 | 21.85 | $27.19 | 161831 |
| 2023-11-22 | 22.94 | $26.92 | 407615 |
| 2023-11-21 | 23.99 | $26.58 | 394927 |
| 2023-11-20 | 25.17 | $27.04 | 495100 |
| 2023-11-17 | 26.49 | $27.36 | 266200 |
| 2023-11-16 | 27.59 | $27.51 | 474800 |
| 2023-11-15 | 28.88 | $27.63 | 518400 |
| 2023-11-14 | 30.27 | $26.68 | 382404 |
| 2023-11-13 | 31.52 | $25.34 | 470846 |
| 2023-11-10 | 32.55 | $25.53 | 514254 |
| 2023-11-09 | 33.56 | $25.88 | 1.2M |
| 2023-11-08 | 34.81 | $25.89 | 895600 |
| 2023-11-07 | 36.13 | $25.59 | 953900 |
| 2023-11-06 | 37.60 | $27.02 | 703000 |
| 2023-11-03 | 39.56 | $27.04 | 971730 |
| 2023-11-02 | 41.54 | $27.19 | 1.0M |
| 2023-11-01 | 43.52 | $25.09 | 1.9M |
| 2023-10-31 | 44.57 | $22.64 | 1.4M |
| 2023-10-30 | 44.12 | $22.20 | 1.4M |
| 2023-10-27 | 43.04 | $21.39 | 1.8M |
| 2023-10-26 | 41.97 | $22.50 | 980409 |
| 2023-10-25 | 40.99 | $22.42 | 1.5M |
| 2023-10-24 | 40.03 | $22.80 | 2.1M |
| 2023-10-23 | 39.10 | $23.00 | 2.3M |
| 2023-10-20 | 38.17 | $23.22 | 1.4M |
| 2023-10-19 | 37.24 | $23.67 | 1.4M |
| 2023-10-18 | 36.35 | $24.46 | 1.7M |
| 2023-10-17 | 35.63 | $25.69 | 1.1M |
| 2023-10-16 | 35.02 | $25.07 | 1.2M |
| 2023-10-13 | 34.37 | $25.98 | 2.3M |
| 2023-10-12 | 33.95 | $27.48 | 1.5M |
| 2023-10-11 | 33.95 | $29.25 | 683200 |
| 2023-10-10 | 34.44 | $28.85 | 740523 |
| 2023-10-09 | 34.47 | $27.93 | 409600 |
| 2023-10-06 | 34.11 | $28.03 | 589300 |
| 2023-10-05 | 33.50 | $28.00 | 900623 |
| 2023-10-04 | 33.06 | $27.52 | 1.3M |
| 2023-10-03 | 32.09 | $26.59 | 942628 |
| 2023-10-02 | 30.77 | $27.23 | 646910 |
| 2023-09-29 | 29.55 | $29.40 | 824036 |
| 2023-09-28 | 29.09 | $29.87 | 395117 |
| 2023-09-27 | 28.22 | $29.16 | 486400 |
| 2023-09-26 | 27.33 | $30.36 | 586600 |
| 2023-09-25 | 27.00 | $31.36 | 345300 |
| 2023-09-22 | 26.85 | $30.71 | 541900 |
| 2023-09-21 | 26.33 | $30.30 | 338539 |
| 2023-09-20 | 25.78 | $31.74 | 231325 |
| 2023-09-19 | 26.15 | $31.47 | 164839 |
| 2023-09-18 | 26.53 | $32.08 | 301226 |
| 2023-09-15 | 27.32 | $32.72 | 702513 |
| 2023-09-14 | 28.64 | $32.80 | 494000 |
| 2023-09-13 | 29.95 | $32.04 | 554906 |
| 2023-09-12 | 30.31 | $31.61 | 263246 |
| 2023-09-11 | 30.39 | $31.75 | 433635 |
| 2023-09-08 | 30.50 | $31.56 | 260347 |
| 2023-09-07 | 30.69 | $31.60 | 324925 |
| 2023-09-06 | 30.70 | $31.06 | 335777 |
| 2023-09-05 | 30.40 | $31.64 | 316400 |
| 2023-09-01 | 30.43 | $32.25 | 335300 |
| 2023-08-31 | 30.75 | $31.91 | 399300 |
| 2023-08-30 | 30.58 | $31.84 | 171205 |
| 2023-08-29 | 30.42 | $32.28 | 181238 |
| 2023-08-28 | 30.12 | $31.79 | 320941 |
| 2023-08-25 | 29.66 | $31.86 | 194000 |
| 2023-08-24 | 28.84 | $31.73 | 252200 |
| 2023-08-23 | 28.06 | $31.87 | 213706 |
| 2023-08-22 | 27.19 | $31.31 | 173000 |
| 2023-08-21 | 26.07 | $31.67 | 376600 |
| 2023-08-18 | 24.89 | $32.01 | 339102 |
| 2023-08-17 | 23.77 | $31.64 | 382955 |
| 2023-08-16 | 22.60 | $31.88 | 206818 |
| 2023-08-15 | 21.49 | $31.93 | 237508 |
| 2023-08-14 | 20.40 | $32.91 | 129500 |
| 2023-08-11 | 19.75 | $33.31 | 369600 |
| 2023-08-10 | 19.06 | $33.13 | 685201 |
| 2023-08-09 | 18.35 | $32.68 | 275300 |
| 2023-08-08 | 17.09 | $32.67 | 371234 |
| 2023-08-07 | 15.45 | $32.51 | 536200 |
| 2023-08-04 | 13.81 | $32.75 | 780944 |
| 2023-08-03 | 12.09 | $31.86 | 1.7M |
| 2023-08-02 | 10.28 | $33.46 | 495732 |
| 2023-08-01 | 9.08 | $34.93 | 249891 |
| 2023-07-31 | 8.71 | $35.69 | 199900 |
| 2023-07-28 | 8.87 | $35.28 | 144137 |
| 2023-07-27 | 8.95 | $35.44 | 179900 |
| 2023-07-26 | 9.16 | $36.02 | 118727 |
| 2023-07-25 | 9.56 | $36.02 | 199417 |
| 2023-07-24 | 9.97 | $35.99 | 160340 |
| 2023-07-21 | 10.42 | $35.69 | 139700 |
| 2023-07-20 | 10.95 | $35.70 | 135900 |
| 2023-07-19 | 11.52 | $35.93 | 162139 |
| 2023-07-18 | 12.08 | $35.83 | 161300 |
| 2023-07-17 | 12.71 | $35.78 | 188033 |
| 2023-07-14 | 13.20 | $36.19 | 229000 |
| 2023-07-13 | 13.49 | $36.29 | 257100 |
| 2023-07-12 | 13.79 | $35.85 | 193032 |
| 2023-07-11 | 14.46 | $34.80 | 308526 |
| 2023-07-10 | 14.44 | $35.03 | 296884 |
| 2023-07-07 | 14.68 | $35.65 | 182425 |
| 2023-07-06 | 15.11 | $35.40 | 278526 |
| 2023-07-05 | 15.56 | $36.56 | 357128 |
| 2023-07-03 | 15.81 | $36.72 | 129900 |
| 2023-06-30 | 16.01 | $36.50 | 489400 |
| 2023-06-29 | 16.59 | $35.52 | 607702 |
| 2023-06-28 | 16.88 | $35.34 | 747413 |
| 2023-06-27 | 17.06 | $35.42 | 461142 |
| 2023-06-26 | 17.53 | $35.27 | 204146 |
| 2023-06-23 | 17.89 | $35.06 | 306000 |
| 2023-06-22 | 18.33 | $35.75 | 295200 |
| 2023-06-21 | 19.20 | $35.73 | 221747 |
| 2023-06-20 | 20.11 | $35.24 | 201300 |
| 2023-06-16 | 20.76 | $35.41 | 499308 |
| 2023-06-15 | 21.66 | $36.62 | 312543 |
| 2023-06-14 | 21.87 | $36.76 | 193000 |
| 2023-06-13 | 22.08 | $37.02 | 205000 |
| 2023-06-12 | 21.88 | $36.90 | 304600 |
| 2023-06-09 | 21.81 | $36.93 | 213348 |
| 2023-06-08 | 21.49 | $36.84 | 160925 |
| 2023-06-07 | 21.42 | $36.71 | 190314 |
| 2023-06-06 | 21.28 | $36.56 | 326415 |
| 2023-06-05 | 21.12 | $36.54 | 213256 |
| 2023-06-02 | 21.02 | $36.78 | 277100 |
| 2023-06-01 | 20.92 | $36.14 | 318520 |
| 2023-05-31 | 21.21 | $35.89 | 261900 |
| 2023-05-30 | 21.72 | $35.74 | 476740 |
| 2023-05-26 | 21.86 | $36.28 | 239500 |
| 2023-05-25 | 22.00 | $35.52 | 212436 |
| 2023-05-24 | 22.45 | $36.00 | 178020 |
| 2023-05-23 | 22.70 | $36.63 | 148000 |
| 2023-05-22 | 22.13 | $36.99 | 77100 |
| 2023-05-19 | 21.07 | $37.07 | 261731 |
| 2023-05-18 | 19.95 | $36.91 | 207723 |
| 2023-05-17 | 18.95 | $36.63 | 283000 |
| 2023-05-16 | 17.97 | $36.50 | 416800 |
| 2023-05-15 | 16.90 | $36.81 | 471927 |
| 2023-05-12 | 15.86 | $35.85 | 217100 |
| 2023-05-11 | 15.26 | $35.18 | 191929 |
| 2023-05-10 | 14.87 | $35.32 | 444521 |
| 2023-05-09 | 14.38 | $35.71 | 179401 |
| 2023-05-08 | 14.10 | $35.56 | 348101 |
| 2023-05-05 | 13.69 | $35.54 | 710206 |
| 2023-05-04 | 13.57 | $35.27 | 397400 |
| 2023-05-03 | 13.66 | $35.36 | 591700 |
| 2023-05-02 | 13.75 | $34.21 | 279212 |
| 2023-05-01 | 14.46 | $34.93 | 234505 |
| 2023-04-28 | 14.56 | $34.83 | 251836 |
| 2023-04-27 | 14.89 | $34.85 | 148129 |
| 2023-04-26 | 15.29 | $34.52 | 455401 |
| 2023-04-25 | 15.76 | $34.52 | 505408 |
| 2023-04-24 | 16.20 | $35.33 | 622834 |
| 2023-04-21 | 16.03 | $35.19 | 274429 |
| 2023-04-20 | 15.92 | $35.37 | 369000 |
| 2023-04-19 | 15.73 | $35.38 | 225300 |
| 2023-04-18 | 15.44 | $35.74 | 398405 |
| 2023-04-17 | 14.77 | $35.66 | 916101 |
| 2023-04-14 | 14.19 | $35.89 | 553400 |
| 2023-04-13 | 13.06 | $35.99 | 623016 |
| 2023-04-12 | 11.96 | $34.65 | 1.0M |
| 2023-04-11 | 11.38 | $34.70 | 259600 |
| 2023-04-10 | 10.85 | $33.97 | 241400 |
| 2023-04-06 | 10.75 | $33.90 | 225985 |
| 2023-04-05 | 10.43 | $33.58 | 202022 |
| 2023-04-04 | 10.41 | $33.48 | 380700 |
| 2023-04-03 | 10.39 | $33.96 | 268600 |
| 2023-03-31 | 10.05 | $33.77 | 335348 |
| 2023-03-30 | 9.93 | $33.16 | 303900 |
| 2023-03-29 | 9.96 | $32.87 | 340949 |
| 2023-03-28 | 10.31 | $32.24 | 246919 |
| 2023-03-27 | 10.39 | $32.14 | 296649 |
| 2023-03-24 | 10.48 | $31.79 | 338600 |
| 2023-03-23 | 10.13 | $31.46 | 349553 |
| 2023-03-22 | 9.95 | $31.95 | 263134 |
| 2023-03-21 | 10.09 | $32.10 | 306000 |
| 2023-03-20 | 10.33 | $32.63 | 299800 |
| 2023-03-17 | 10.43 | $32.46 | 715900 |
| 2023-03-16 | 10.43 | $32.61 | 477864 |
| 2023-03-15 | 10.44 | $31.74 | 348329 |
| 2023-03-14 | 9.84 | $32.50 | 269234 |
| 2023-03-13 | 9.87 | $32.06 | 490708 |
| 2023-03-10 | 9.55 | $32.08 | 335614 |
| 2023-03-09 | 9.22 | $32.72 | 223738 |
| 2023-03-08 | 9.51 | $33.44 | 266200 |
| 2023-03-07 | 10.00 | $33.02 | 335717 |
| 2023-03-06 | 10.50 | $34.23 | 227652 |
| 2023-03-03 | 10.47 | $33.64 | 309525 |
| 2023-03-02 | 10.74 | $33.35 | 493334 |
| 2023-03-01 | 11.23 | $33.22 | 663139 |
| 2023-02-28 | 11.68 | $33.01 | 413213 |
| 2023-02-27 | 12.30 | $33.55 | 566424 |
| 2023-02-24 | 12.48 | $34.16 | 439114 |
| 2023-02-23 | 12.96 | $34.38 | 324800 |
| 2023-02-22 | 12.98 | $34.31 | 291313 |
| 2023-02-21 | 13.19 | $34.34 | 206737 |
| 2023-02-17 | 13.19 | $34.87 | 179500 |
| 2023-02-16 | 13.18 | $34.40 | 212500 |
| 2023-02-15 | 13.53 | $34.78 | 208700 |
| 2023-02-14 | 13.74 | $34.97 | 376100 |
| 2023-02-13 | 13.97 | $34.30 | 432500 |
| 2023-02-10 | 14.64 | $34.18 | 337248 |
| 2023-02-09 | 15.33 | $33.94 | 384710 |
| 2023-02-08 | 16.06 | $33.57 | 252500 |
| 2023-02-07 | 16.68 | $34.28 | 458548 |
| 2023-02-06 | 17.24 | $34.59 | 340700 |
| 2023-02-03 | 17.83 | $34.91 | 410900 |
| 2023-02-02 | 18.12 | $34.74 | 533100 |
| 2023-02-01 | 18.59 | $34.45 | 477105 |
| 2023-01-31 | 19.09 | $35.34 | 444045 |
| 2023-01-30 | 19.08 | $34.92 | 204100 |
| 2023-01-27 | 19.24 | $35.14 | 274406 |
| 2023-01-26 | 19.22 | $35.94 | 457604 |
| 2023-01-25 | 18.85 | $35.82 | 342724 |
| 2023-01-24 | 18.48 | $35.87 | 277937 |
| 2023-01-23 | 17.94 | $36.03 | 537815 |
| 2023-01-20 | 17.37 | $35.34 | 563100 |
| 2023-01-19 | 17.07 | $34.25 | 348582 |
| 2023-01-18 | 17.18 | $34.74 | 418700 |
| 2023-01-17 | 16.92 | $34.87 | 259543 |
| 2023-01-13 | 16.90 | $34.53 | 188800 |
| 2023-01-12 | 17.02 | $34.22 | 634800 |
| 2023-01-11 | 17.40 | $34.07 | 288415 |
| 2023-01-10 | 17.87 | $33.39 | 298800 |
| 2023-01-09 | 18.60 | $33.62 | 366340 |
| 2023-01-06 | 19.37 | $32.95 | 460221 |
| 2023-01-05 | 20.03 | $32.11 | 610107 |
| 2023-01-04 | 20.24 | $32.27 | 504216 |
| 2023-01-03 | 20.45 | $31.32 | 655100 |
| 2022-12-30 | 19.95 | $30.99 | 640071 |
| 2022-12-29 | 19.34 | $31.29 | 747930 |
| 2022-12-28 | 18.66 | $30.23 | 1.6M |
| 2022-12-27 | 17.94 | $30.83 | 623400 |
| 2022-12-23 | 17.43 | $31.33 | 640146 |
| 2022-12-22 | 16.88 | $30.96 | 641400 |
| 2022-12-21 | 16.30 | $31.79 | 989200 |
| 2022-12-20 | 15.69 | $30.90 | 766457 |
| 2022-12-19 | 14.71 | $31.07 | 1.0M |
| 2022-12-16 | 13.82 | $32.01 | 1.2M |
| 2022-12-15 | 13.15 | $33.02 | 722130 |
| 2022-12-14 | 12.81 | $33.95 | 654900 |
| 2022-12-13 | 13.00 | $34.94 | 768061 |
| 2022-12-12 | 13.61 | $34.69 | 675711 |
| 2022-12-09 | 13.79 | $34.68 | 363939 |
| 2022-12-08 | 14.02 | $35.03 | 961632 |
| 2022-12-07 | 14.25 | $33.77 | 1.4M |
| 2022-12-06 | 13.58 | $33.88 | 769900 |
| 2022-12-05 | 12.97 | $34.93 | 577400 |
| 2022-12-02 | 12.82 | $35.35 | 456600 |
| 2022-12-01 | 13.06 | $36.03 | 616000 |
| 2022-11-30 | 13.73 | $37.51 | 485300 |
| 2022-11-29 | 14.16 | $36.93 | 359923 |
| 2022-11-28 | 14.88 | $37.25 | 375306 |
| 2022-11-25 | 15.40 | $37.76 | 174843 |
| 2022-11-23 | 15.65 | $37.85 | 465015 |
| 2022-11-22 | 15.96 | $37.70 | 333806 |
| 2022-11-21 | 16.46 | $37.41 | 304445 |
| 2022-11-18 | 17.16 | $37.15 | 224200 |
| 2022-11-17 | 18.00 | $36.80 | 313900 |
| 2022-11-16 | 18.84 | $37.40 | 352709 |
| 2022-11-15 | 19.45 | $37.85 | 286648 |
| 2022-11-14 | 19.99 | $37.54 | 290400 |
| 2022-11-11 | 20.61 | $37.95 | 328400 |
| 2022-11-10 | 21.28 | $37.54 | 320900 |
| 2022-11-09 | 22.15 | $35.80 | 130300 |
| 2022-11-08 | 22.92 | $36.26 | 223600 |
| 2022-11-07 | 23.81 | $35.97 | 207400 |
| 2022-11-04 | 24.64 | $36.19 | 234600 |
| 2022-11-03 | 25.49 | $35.01 | 288200 |
| 2022-11-02 | 25.81 | $36.04 | 313400 |
| 2022-11-01 | 26.60 | $36.51 | 299300 |
| 2022-10-31 | 27.66 | $36.38 | 405100 |
| 2022-10-28 | 28.67 | $36.51 | 464319 |
| 2022-10-27 | 29.72 | $36.16 | 482004 |
| 2022-10-26 | 30.73 | $36.18 | 228011 |
| 2022-10-25 | 31.80 | $35.62 | 290500 |
| 2022-10-24 | 32.42 | $33.85 | 256858 |
| 2022-10-21 | 31.96 | $33.54 | 361734 |
| 2022-10-20 | 31.53 | $33.79 | 254905 |
| 2022-10-19 | 31.23 | $34.38 | 338700 |
| 2022-10-18 | 31.02 | $35.10 | 302046 |
| 2022-10-17 | 30.87 | $34.12 | 336546 |
| 2022-10-14 | 30.34 | $32.79 | 343817 |
| 2022-10-13 | 29.37 | $33.52 | 677200 |
| 2022-10-12 | 28.11 | $32.85 | 607300 |
| 2022-10-11 | 26.92 | $33.16 | 502700 |
| 2022-10-10 | 25.73 | $33.94 | 195400 |
| 2022-10-07 | 24.71 | $34.43 | 528742 |
| 2022-10-06 | 23.73 | $35.47 | 494900 |
| 2022-10-05 | 22.94 | $36.72 | 409701 |
| 2022-10-04 | 22.30 | $37.21 | 362300 |
| 2022-10-03 | 22.02 | $36.70 | 669900 |
| 2022-09-30 | 21.33 | $35.90 | 981200 |
| 2022-09-29 | 20.17 | $35.70 | 809900 |
| 2022-09-28 | 18.94 | $36.61 | 1.3M |
| 2022-09-27 | 17.87 | $37.13 | 1.3M |
| 2022-09-26 | 17.08 | $38.20 | 1.1M |
| 2022-09-23 | 16.61 | $39.61 | 755700 |
| 2022-09-22 | 16.65 | $40.88 | 374427 |
| 2022-09-21 | 17.45 | $41.02 | 619431 |
| 2022-09-20 | 18.03 | $41.03 | 379000 |
| 2022-09-19 | 18.94 | $41.05 | 503400 |
| 2022-09-16 | 19.88 | $40.55 | 579721 |
| 2022-09-15 | 20.66 | $41.19 | 415826 |
| 2022-09-14 | 21.63 | $42.30 | 256535 |
| 2022-09-13 | 21.79 | $42.17 | 256038 |
| 2022-09-12 | 21.95 | $42.68 | 359500 |
| 2022-09-09 | 21.54 | $42.25 | 137200 |
| 2022-09-08 | 21.34 | $41.73 | 143536 |
| 2022-09-07 | 21.49 | $41.53 | 341024 |
| 2022-09-06 | 21.69 | $41.37 | 443601 |
| 2022-09-02 | 22.04 | $41.18 | 201100 |
| 2022-09-01 | 22.41 | $41.34 | 320800 |
| 2022-08-31 | 22.94 | $41.99 | 219249 |
| 2022-08-30 | 22.82 | $42.27 | 271400 |
| 2022-08-29 | 22.60 | $43.05 | 303254 |
| 2022-08-26 | 21.61 | $43.01 | 280779 |
| 2022-08-25 | 20.71 | $43.27 | 241938 |
| 2022-08-24 | 19.57 | $43.16 | 267411 |
| 2022-08-23 | 18.46 | $42.96 | 315546 |
| 2022-08-22 | 17.38 | $42.32 | 374300 |
| 2022-08-19 | 16.50 | $42.45 | 252800 |
| 2022-08-18 | 15.58 | $41.88 | 255222 |
| 2022-08-17 | 15.07 | $41.32 | 161694 |
| 2022-08-16 | 14.76 | $41.40 | 141500 |
| 2022-08-15 | 14.43 | $41.23 | 200043 |
| 2022-08-12 | 14.26 | $41.50 | 214018 |
| 2022-08-11 | 13.69 | $41.54 | 338240 |
| 2022-08-10 | 13.11 | $41.01 | 130031 |
| 2022-08-09 | 12.66 | $40.37 | 157818 |
| 2022-08-08 | 12.53 | $40.76 | 321138 |
| 2022-08-05 | 11.96 | $41.02 | 158300 |
| 2022-08-04 | 11.78 | $40.49 | 252219 |
| 2022-08-03 | 11.63 | $39.80 | 248735 |
| 2022-08-02 | 12.03 | $39.75 | 345918 |
| 2022-08-01 | 12.25 | $39.87 | 214600 |
| 2022-07-29 | 12.47 | $39.83 | 170205 |
| 2022-07-28 | 12.70 | $39.56 | 394147 |
| 2022-07-27 | 13.07 | $39.09 | 152300 |
| 2022-07-26 | 13.70 | $38.61 | 143418 |
| 2022-07-25 | 14.14 | $39.11 | 180145 |
| 2022-07-22 | 14.84 | $38.94 | 222030 |
| 2022-07-21 | 15.61 | $39.06 | 436421 |
| 2022-07-20 | 16.23 | $38.10 | 192100 |
| 2022-07-19 | 16.26 | $37.47 | 302200 |
| 2022-07-18 | 16.46 | $37.45 | 460421 |
| 2022-07-15 | 16.67 | $37.74 | 191000 |
| 2022-07-14 | 17.00 | $37.90 | 298700 |
| 2022-07-13 | 17.05 | $38.19 | 103700 |
| 2022-07-12 | 17.43 | $38.28 | 176125 |
| 2022-07-11 | 17.96 | $38.36 | 196634 |
| 2022-07-08 | 18.23 | $38.22 | 143800 |
| 2022-07-07 | 18.54 | $38.29 | 229160 |
| 2022-07-06 | 18.87 | $37.52 | 313523 |
| 2022-07-05 | 18.95 | $37.79 | 438038 |
| 2022-07-01 | 19.01 | $38.93 | 246602 |
| 2022-06-30 | 19.73 | $38.22 | 679542 |
| 2022-06-29 | 19.97 | $37.04 | 252605 |
| 2022-06-28 | 19.64 | $37.19 | 199854 |
| 2022-06-27 | 19.50 | $37.66 | 440500 |
| 2022-06-24 | 19.11 | $37.09 | 322300 |
| 2022-06-23 | 18.59 | $36.83 | 271300 |
| 2022-06-22 | 17.45 | $36.45 | 425136 |
| 2022-06-21 | 16.25 | $36.62 | 486908 |
| 2022-06-17 | 15.11 | $37.66 | 457200 |
| 2022-06-16 | 14.19 | $38.20 | 647465 |
| 2022-06-15 | 13.56 | $39.73 | 277100 |
| 2022-06-14 | 13.32 | $39.40 | 380732 |
| 2022-06-13 | 12.90 | $39.60 | 415952 |
| 2022-06-10 | 12.44 | $40.20 | 169738 |
| 2022-06-09 | 12.68 | $41.10 | 155850 |
| 2022-06-08 | 13.29 | $41.67 | 343421 |
| 2022-06-07 | 13.52 | $42.22 | 416908 |
| 2022-06-06 | 13.61 | $42.07 | 291450 |
| 2022-06-03 | 13.82 | $41.75 | 261968 |
| 2022-06-02 | 14.13 | $41.61 | 245177 |
| 2022-06-01 | 14.64 | $40.15 | 310650 |
| 2022-05-31 | 14.88 | $39.77 | 457069 |
| 2022-05-27 | 15.01 | $40.19 | 395550 |
| 2022-05-26 | 15.34 | $40.36 | 387300 |
| 2022-05-25 | 15.84 | $40.68 | 242700 |
| 2022-05-24 | 16.51 | $41.20 | 286552 |
| 2022-05-23 | 17.33 | $41.38 | 206284 |
| 2022-05-20 | 18.21 | $40.80 | 225332 |
| 2022-05-19 | 18.70 | $40.42 | 621601 |
| 2022-05-18 | 19.05 | $40.57 | 291300 |
| 2022-05-17 | 19.48 | $40.64 | 173915 |
| 2022-05-16 | 19.89 | $40.29 | 272876 |
| 2022-05-13 | 20.16 | $39.72 | 311758 |
| 2022-05-12 | 20.34 | $39.03 | 341700 |
| 2022-05-11 | 19.84 | $39.21 | 280500 |
| 2022-05-10 | 19.53 | $39.11 | 362464 |
| 2022-05-09 | 19.19 | $39.37 | 508505 |
| 2022-05-06 | 19.25 | $40.81 | 373201 |
| 2022-05-05 | 19.72 | $40.76 | 329555 |
| 2022-05-04 | 20.24 | $41.38 | 292050 |
| 2022-05-03 | 20.79 | $40.53 | 597600 |
| 2022-05-02 | 20.81 | $40.22 | 641978 |
| 2022-04-29 | 20.97 | $41.62 | 296700 |
| 2022-04-28 | 21.81 | $42.41 | 392400 |
| 2022-04-27 | 22.91 | $41.86 | 345638 |
| 2022-04-26 | 23.71 | $41.31 | 517800 |
| 2022-04-25 | 24.60 | $42.97 | 515550 |
| 2022-04-22 | 25.72 | $42.82 | 608077 |
| 2022-04-21 | 26.45 | $44.61 | 277950 |
| 2022-04-20 | 26.03 | $45.33 | 315512 |
| 2022-04-19 | 25.62 | $44.12 | 282300 |
| 2022-04-18 | 25.68 | $44.20 | 263100 |
| 2022-04-14 | 25.74 | $44.49 | 207300 |
| 2022-04-13 | 25.59 | $44.83 | 278400 |
| 2022-04-12 | 25.52 | $44.15 | 191768 |
| 2022-04-11 | 25.53 | $44.37 | 265500 |
| 2022-04-08 | 25.56 | $44.74 | 158449 |
| 2022-04-07 | 25.08 | $44.55 | 309778 |
| 2022-04-06 | 24.75 | $44.51 | 394800 |
| 2022-04-05 | 23.96 | $45.28 | 366750 |
| 2022-04-04 | 22.32 | $45.03 | 422123 |
| 2022-04-01 | 20.76 | $44.84 | 540950 |
| 2022-03-31 | 19.31 | $44.15 | 442950 |
| 2022-03-30 | 17.87 | $43.52 | 512850 |
| 2022-03-29 | 16.74 | $42.97 | 458100 |
| 2022-03-28 | 15.76 | $42.68 | 350576 |
| 2022-03-25 | 14.94 | $42.71 | 330600 |
| 2022-03-24 | 14.08 | $41.99 | 412082 |
| 2022-03-23 | 13.53 | $41.91 | 434762 |
| 2022-03-22 | 12.73 | $42.40 | 495353 |
| 2022-03-21 | 11.67 | $42.95 | 751640 |
| 2022-03-18 | 10.65 | $41.81 | 742352 |
| 2022-03-17 | 10.03 | $41.30 | 598414 |
| 2022-03-16 | 9.69 | $40.45 | 507335 |
| 2022-03-15 | 9.84 | $40.01 | 320100 |
| 2022-03-14 | 10.29 | $40.26 | 287700 |
| 2022-03-11 | 10.64 | $40.49 | 395861 |
| 2022-03-10 | 10.82 | $40.28 | 263400 |
| 2022-03-09 | 11.28 | $40.28 | 294343 |
| 2022-03-08 | 11.43 | $39.75 | 445097 |
| 2022-03-07 | 11.84 | $39.67 | 378218 |
| 2022-03-04 | 12.16 | $39.79 | 358950 |
| 2022-03-03 | 12.49 | $39.13 | 563624 |
| 2022-03-02 | 13.07 | $40.19 | 313520 |
| 2022-03-01 | 13.29 | $39.68 | 415771 |
| 2022-02-28 | 13.74 | $39.54 | 332102 |
| 2022-02-25 | 14.14 | $39.30 | 354481 |
| 2022-02-24 | 14.78 | $39.19 | 644305 |
| 2022-02-23 | 15.05 | $39.27 | 417032 |
| 2022-02-22 | 15.79 | $39.56 | 376650 |
| 2022-02-18 | 16.33 | $39.84 | 270150 |
| 2022-02-17 | 16.65 | $39.81 | 281850 |
| 2022-02-16 | 17.14 | $39.84 | 262408 |
| 2022-02-15 | 17.42 | $40.13 | 201150 |
| 2022-02-14 | 17.48 | $40.55 | 316050 |
| 2022-02-11 | 17.21 | $40.90 | 391831 |
| 2022-02-10 | 16.63 | $40.71 | 454650 |
| 2022-02-09 | 16.02 | $40.65 | 481351 |
| 2022-02-08 | 15.77 | $39.81 | 296550 |
| 2022-02-07 | 15.88 | $39.97 | 425100 |
| 2022-02-04 | 15.88 | $40.11 | 287550 |
| 2022-02-03 | 15.75 | $40.15 | 252600 |
| 2022-02-02 | 15.62 | $39.92 | 282300 |
| 2022-02-01 | 15.49 | $39.41 | 388520 |
| 2022-01-31 | 15.94 | $39.36 | 603750 |
| 2022-01-28 | 16.43 | $38.83 | 473728 |
| 2022-01-27 | 17.27 | $38.96 | 524008 |
| 2022-01-26 | 17.84 | $39.55 | 276856 |
| 2022-01-25 | 18.12 | $39.70 | 350552 |
| 2022-01-24 | 18.48 | $39.87 | 855450 |
| 2022-01-21 | 18.93 | $40.29 | 493384 |
| 2022-01-20 | 18.78 | $40.26 | 290400 |
| 2022-01-19 | 18.24 | $40.25 | 324205 |
| 2022-01-18 | 17.96 | $39.58 | 252900 |
| 2022-01-14 | 18.10 | $39.71 | 240450 |
| 2022-01-13 | 18.21 | $39.54 | 512152 |
| 2022-01-12 | 18.22 | $39.74 | 379950 |
| 2022-01-11 | 18.12 | $39.96 | 553685 |
| 2022-01-10 | 18.09 | $39.61 | 371735 |
| 2022-01-07 | 18.37 | $39.26 | 730979 |
| 2022-01-06 | 18.87 | $39.10 | 2.1M |
| 2022-01-05 | 19.40 | $39.71 | 555300 |
| 2022-01-04 | 18.98 | $40.61 | 607703 |
| 2022-01-03 | 18.01 | $40.73 | 837802 |
| 2021-12-31 | 16.62 | $40.54 | 625661 |
| 2021-12-30 | 15.56 | $40.12 | 421950 |
| 2021-12-29 | 14.73 | $40.09 | 500413 |
| 2021-12-28 | 13.85 | $39.97 | 348215 |
| 2021-12-27 | 13.22 | $39.59 | 228000 |
| 2021-12-23 | 12.79 | $39.17 | 289324 |
| 2021-12-22 | 12.45 | $38.97 | 438900 |
| 2021-12-21 | 12.34 | $38.49 | 281100 |
| 2021-12-20 | 12.48 | $38.03 | 265200 |
| 2021-12-17 | 13.10 | $38.34 | 403415 |
| 2021-12-16 | 13.75 | $38.36 | 376500 |
| 2021-12-15 | 13.95 | $38.40 | 598247 |
| 2021-12-14 | 14.16 | $37.94 | 480461 |
| 2021-12-13 | 14.87 | $37.86 | 381900 |
| 2021-12-10 | 15.61 | $38.29 | 252000 |
| 2021-12-09 | 16.06 | $38.34 | 316650 |
| 2021-12-08 | 16.35 | $38.66 | 298050 |
| 2021-12-07 | 16.48 | $38.87 | 397950 |
| 2021-12-06 | 16.68 | $37.85 | 354750 |
| 2021-12-03 | 17.48 | $37.58 | 625105 |
| 2021-12-02 | 18.20 | $37.44 | 369150 |
| 2021-12-01 | 19.06 | $37.40 | 683590 |
| 2021-11-30 | 19.97 | $37.88 | 523950 |
| 2021-11-29 | 20.29 | $38.08 | 661050 |
| 2021-11-26 | 20.63 | $37.57 | 360208 |
| 2021-11-24 | 20.68 | $38.14 | 493350 |
| 2021-11-23 | 21.38 | $37.97 | 411166 |
| 2021-11-22 | 21.76 | $37.72 | 877200 |
| 2021-11-19 | 22.16 | $38.36 | 519750 |
| 2021-11-18 | 23.07 | $38.52 | 450487 |
| 2021-11-17 | 24.07 | $38.42 | 345750 |
| 2021-11-16 | 25.13 | $38.78 | 377143 |
| 2021-11-15 | 26.27 | $39.11 | 610244 |
| 2021-11-12 | 27.24 | $39.19 | 598856 |
| 2021-11-11 | 28.20 | $39.24 | 2.6M |
| 2021-11-10 | 29.22 | $40.51 | 177962 |
| 2021-11-09 | 28.71 | $40.41 | 268950 |
| 2021-11-08 | 28.18 | $40.72 | 651450 |
| 2021-11-05 | 27.62 | $39.77 | 269017 |
| 2021-11-04 | 27.68 | $39.61 | 340050 |
| 2021-11-03 | 27.79 | $39.54 | 465600 |
| 2021-11-02 | 27.98 | $39.09 | 367292 |
| 2021-11-01 | 28.38 | $39.11 | 374100 |
| 2021-10-29 | 28.75 | $39.22 | 488149 |
| 2021-10-28 | 29.14 | $39.97 | 377747 |
| 2021-10-27 | 28.48 | $39.90 | 281255 |
| 2021-10-26 | 28.02 | $39.34 | 392700 |
| 2021-10-25 | 27.88 | $38.74 | 328415 |
| 2021-10-22 | 28.15 | $38.54 | 566311 |
| 2021-10-21 | 28.46 | $38.49 | 299850 |
| 2021-10-20 | 28.76 | $38.80 | 354857 |
| 2021-10-19 | 29.14 | $38.23 | 337800 |
| 2021-10-18 | 29.81 | $38.22 | 447900 |
| 2021-10-15 | 30.62 | $38.31 | 341923 |
| 2021-10-14 | 31.31 | $38.04 | 565226 |
| 2021-10-13 | 32.15 | $37.52 | 446100 |
| 2021-10-12 | 33.46 | $37.36 | 433211 |
| 2021-10-11 | 34.73 | $37.25 | 236100 |
| 2021-10-08 | 36.09 | $37.51 | 343733 |
| 2021-10-07 | 37.29 | $37.71 | 328813 |
| 2021-10-06 | 38.43 | $37.48 | 508800 |
| 2021-10-05 | 39.91 | $37.59 | 359308 |
| 2021-10-04 | 40.86 | $37.73 | 331096 |
| 2021-10-01 | 41.90 | $37.81 | 708967 |
| 2021-09-30 | 42.96 | $37.41 | 568510 |
| 2021-09-29 | 44.35 | $37.15 | 352800 |
| 2021-09-28 | 46.10 | $37.07 | 511950 |
| 2021-09-27 | 47.95 | $37.49 | 503100 |
| 2021-09-24 | 49.43 | $37.25 | 422108 |
| 2021-09-23 | 51.05 | $37.30 | 410149 |
| 2021-09-22 | 52.35 | $37.25 | 777466 |
| 2021-09-21 | 53.92 | $36.32 | 454406 |
| 2021-09-20 | 56.03 | $36.21 | 482700 |
| 2021-09-17 | 58.32 | $36.82 | 442403 |
| 2021-09-16 | 60.27 | $37.23 | 299749 |
| 2021-09-15 | 61.60 | $37.81 | 325050 |
| 2021-09-14 | 62.38 | $38.03 | 288305 |
| 2021-09-13 | 62.79 | $38.28 | 293713 |
| 2021-09-10 | 63.02 | $38.65 | 373952 |
| 2021-09-09 | 62.70 | $38.54 | 290590 |
| 2021-09-08 | 62.40 | $38.28 | 236701 |
| 2021-09-07 | 62.13 | $38.06 | 269014 |
| 2021-09-03 | 61.89 | $38.24 | 181663 |
| 2021-09-02 | 61.65 | $37.99 | 167870 |
| 2021-09-01 | 61.46 | $37.65 | 216206 |
| 2021-08-31 | 61.26 | $37.65 | 265350 |
| 2021-08-30 | 61.17 | $37.46 | 184650 |
| 2021-08-27 | 61.05 | $37.70 | 373800 |
| 2021-08-26 | 60.91 | $37.37 | 319050 |
| 2021-08-25 | 60.80 | $37.75 | 226500 |
| 2021-08-24 | 60.60 | $37.58 | 172350 |
| 2021-08-23 | 60.41 | $37.30 | 262950 |
| 2021-08-20 | 60.27 | $37.10 | 228900 |
| 2021-08-19 | 60.13 | $37.23 | 204450 |
| 2021-08-18 | 59.99 | $37.75 | 199418 |
| 2021-08-17 | 59.35 | $37.73 | 249169 |
| 2021-08-16 | 58.68 | $37.98 | 200632 |
| 2021-08-13 | 57.98 | $37.71 | 235418 |
| 2021-08-12 | 57.26 | $37.24 | 142955 |
| 2021-08-11 | 56.57 | $37.16 | 503617 |
| 2021-08-10 | 55.84 | $36.61 | 264008 |
| 2021-08-09 | 55.11 | $36.63 | 177000 |
| 2021-08-06 | 54.28 | $36.92 | 332550 |
| 2021-08-05 | 53.39 | $36.63 | 354821 |
| 2021-08-04 | 52.49 | $36.14 | 223543 |
| 2021-08-03 | 51.57 | $36.04 | 199950 |
| 2021-08-02 | 50.63 | $36.05 | 140850 |
| 2021-07-30 | 49.58 | $36.05 | 349141 |
| 2021-07-29 | 48.50 | $36.03 | 208403 |
| 2021-07-28 | 47.25 | $35.93 | 275884 |
| 2021-07-27 | 45.94 | $36.13 | 227400 |
| 2021-07-26 | 44.45 | $36.47 | 415223 |
| 2021-07-23 | 42.83 | $36.59 | 298271 |
| 2021-07-22 | 41.03 | $36.37 | 211800 |
| 2021-07-21 | 39.14 | $36.09 | 185400 |
| 2021-07-20 | 37.11 | $36.16 | 356807 |
| 2021-07-19 | 34.97 | $36.01 | 618935 |
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