Is BNP Paribas S.A. (BNPQY) a Buy, Sell, or Hold?
Enter your email address below for free access to our BNP Paribas S.A. (BNPQY) research center and poll results.
OTC : BNPQY
BNP Paribas S.A.
$58.37 USD
-$0.4 (-0.68%)
- Volume
- 17.38K
- Average Volume
- 330.25K
- Market Capitalization
- $128.43B
- P/E Ratio
- 9.94
- Dividend Yield
- 5.06%
- Price Target
- $44.50
- Year High
- $59.55
- Year Low
- $37.50
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.00
- Current Ratio
- $0.50
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
57.91
2026-07-17
Close Price
$58.37
Vol: 189300
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
21.68
Average
35.41
Maximum
57.91
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.91 | $58.37 | 189300 |
| 2026-07-16 | 57.86 | $58.77 | 161300 |
| 2026-07-15 | 57.82 | $59.03 | 143622 |
| 2026-07-14 | 57.72 | $58.13 | 210604 |
| 2026-07-13 | 57.61 | $57.12 | 297400 |
| 2026-07-10 | 57.47 | $57.47 | 124230 |
| 2026-07-09 | 57.22 | $57.01 | 203800 |
| 2026-07-08 | 57.08 | $56.47 | 265000 |
| 2026-07-07 | 56.93 | $57.75 | 367100 |
| 2026-07-06 | 56.73 | $59.46 | 213025 |
| 2026-07-02 | 56.49 | $58.58 | 343642 |
| 2026-07-01 | 56.25 | $57.71 | 157000 |
| 2026-06-30 | 56.11 | $58.27 | 191900 |
| 2026-06-29 | 55.89 | $57.47 | 202700 |
| 2026-06-26 | 55.71 | $57.36 | 431500 |
| 2026-06-25 | 55.51 | $58.12 | 603300 |
| 2026-06-24 | 55.30 | $57.60 | 432300 |
| 2026-06-23 | 55.10 | $57.64 | 605415 |
| 2026-06-22 | 54.81 | $58.07 | 280700 |
| 2026-06-18 | 54.54 | $57.75 | 372000 |
| 2026-06-17 | 54.24 | $57.48 | 971303 |
| 2026-06-16 | 53.90 | $57.83 | 320700 |
| 2026-06-15 | 53.60 | $57.01 | 198202 |
| 2026-06-12 | 53.27 | $56.00 | 180825 |
| 2026-06-11 | 53.17 | $54.31 | 543508 |
| 2026-06-10 | 53.17 | $52.49 | 423032 |
| 2026-06-09 | 53.22 | $54.25 | 419837 |
| 2026-06-08 | 53.23 | $53.42 | 560100 |
| 2026-06-05 | 53.28 | $53.68 | 275812 |
| 2026-06-04 | 53.28 | $54.72 | 229609 |
| 2026-06-03 | 53.30 | $53.76 | 192741 |
| 2026-06-02 | 53.22 | $55.00 | 227000 |
| 2026-06-01 | 53.01 | $53.90 | 583300 |
| 2026-05-29 | 52.94 | $53.75 | 299800 |
| 2026-05-28 | 52.88 | $53.46 | 259300 |
| 2026-05-27 | 52.85 | $53.81 | 172444 |
| 2026-05-26 | 52.83 | $53.73 | 175100 |
| 2026-05-22 | 52.79 | $51.85 | 327713 |
| 2026-05-21 | 52.82 | $52.50 | 563927 |
| 2026-05-20 | 52.79 | $51.93 | 286132 |
| 2026-05-19 | 52.84 | $50.62 | 695239 |
| 2026-05-18 | 52.98 | $51.75 | 701700 |
| 2026-05-15 | 53.13 | $50.48 | 656920 |
| 2026-05-14 | 53.37 | $54.00 | 382837 |
| 2026-05-13 | 53.33 | $54.31 | 231831 |
| 2026-05-12 | 53.32 | $53.57 | 162715 |
| 2026-05-11 | 53.32 | $54.38 | 225900 |
| 2026-05-08 | 53.28 | $54.34 | 184000 |
| 2026-05-07 | 53.22 | $53.79 | 337000 |
| 2026-05-06 | 53.16 | $55.01 | 286900 |
| 2026-05-05 | 53.05 | $52.15 | 209000 |
| 2026-05-04 | 52.91 | $50.79 | 257200 |
| 2026-05-01 | 52.81 | $52.65 | 137800 |
| 2026-04-30 | 52.59 | $52.49 | 195700 |
| 2026-04-29 | 52.44 | $52.80 | 949100 |
| 2026-04-28 | 52.18 | $53.50 | 264127 |
| 2026-04-27 | 51.82 | $52.80 | 413000 |
| 2026-04-24 | 51.50 | $52.52 | 336400 |
| 2026-04-23 | 51.23 | $51.87 | 236700 |
| 2026-04-22 | 51.08 | $53.03 | 230300 |
| 2026-04-21 | 50.82 | $53.42 | 179035 |
| 2026-04-20 | 50.58 | $54.78 | 196425 |
| 2026-04-17 | 50.20 | $55.27 | 234000 |
| 2026-04-16 | 49.91 | $53.19 | 767022 |
| 2026-04-15 | 49.72 | $53.96 | 669100 |
| 2026-04-14 | 49.51 | $53.74 | 146819 |
| 2026-04-13 | 49.28 | $53.43 | 610635 |
| 2026-04-10 | 49.01 | $53.14 | 262800 |
| 2026-04-09 | 48.82 | $52.65 | 366400 |
| 2026-04-08 | 48.80 | $52.85 | 238900 |
| 2026-04-07 | 48.70 | $49.27 | 321823 |
| 2026-04-06 | 48.77 | $48.79 | 310800 |
| 2026-04-02 | 48.87 | $48.25 | 1.5M |
| 2026-04-01 | 48.99 | $49.61 | 818300 |
| 2026-03-31 | 49.11 | $47.59 | 479200 |
| 2026-03-30 | 49.32 | $46.25 | 224200 |
| 2026-03-27 | 49.71 | $46.30 | 909400 |
| 2026-03-26 | 50.20 | $47.13 | 308600 |
| 2026-03-25 | 50.68 | $48.86 | 225800 |
| 2026-03-24 | 51.10 | $48.00 | 430538 |
| 2026-03-23 | 51.50 | $48.59 | 528600 |
| 2026-03-20 | 51.90 | $47.20 | 445521 |
| 2026-03-19 | 52.36 | $49.31 | 345800 |
| 2026-03-18 | 52.66 | $49.52 | 577500 |
| 2026-03-17 | 52.98 | $49.67 | 338219 |
| 2026-03-16 | 53.25 | $49.15 | 406300 |
| 2026-03-13 | 53.43 | $48.13 | 602625 |
| 2026-03-12 | 53.75 | $49.36 | 1.2M |
| 2026-03-11 | 54.03 | $52.08 | 225500 |
| 2026-03-10 | 54.19 | $50.93 | 703300 |
| 2026-03-09 | 54.46 | $50.75 | 941510 |
| 2026-03-06 | 54.69 | $50.64 | 480500 |
| 2026-03-05 | 54.87 | $50.63 | 504320 |
| 2026-03-04 | 55.02 | $52.03 | 369629 |
| 2026-03-03 | 55.14 | $51.86 | 453900 |
| 2026-03-02 | 55.29 | $54.11 | 1.2M |
| 2026-02-27 | 55.27 | $56.08 | 648608 |
| 2026-02-26 | 55.18 | $56.76 | 341300 |
| 2026-02-25 | 55.03 | $57.23 | 256300 |
| 2026-02-24 | 54.89 | $56.02 | 429125 |
| 2026-02-23 | 54.73 | $56.56 | 270300 |
| 2026-02-20 | 54.51 | $56.32 | 264800 |
| 2026-02-19 | 54.28 | $55.38 | 3.5M |
| 2026-02-18 | 54.05 | $55.86 | 1.3M |
| 2026-02-17 | 53.77 | $55.04 | 992903 |
| 2026-02-13 | 53.56 | $52.92 | 389221 |
| 2026-02-12 | 53.44 | $54.35 | 1.2M |
| 2026-02-11 | 53.26 | $55.04 | 633323 |
| 2026-02-10 | 53.03 | $55.32 | 304721 |
| 2026-02-09 | 52.80 | $56.38 | 265738 |
| 2026-02-06 | 52.51 | $55.34 | 207300 |
| 2026-02-05 | 52.16 | $54.22 | 413900 |
| 2026-02-04 | 51.78 | $53.67 | 268043 |
| 2026-02-03 | 51.45 | $54.43 | 306000 |
| 2026-02-02 | 51.13 | $54.74 | 392800 |
| 2026-01-30 | 50.80 | $53.67 | 1.7M |
| 2026-01-29 | 50.49 | $54.30 | 686039 |
| 2026-01-28 | 50.15 | $53.87 | 290800 |
| 2026-01-27 | 49.82 | $54.33 | 252122 |
| 2026-01-26 | 49.50 | $52.76 | 160032 |
| 2026-01-23 | 49.24 | $52.25 | 164300 |
| 2026-01-22 | 49.00 | $51.76 | 207624 |
| 2026-01-21 | 48.77 | $50.79 | 481300 |
| 2026-01-20 | 48.59 | $50.31 | 230519 |
| 2026-01-16 | 48.41 | $50.65 | 368510 |
| 2026-01-15 | 48.22 | $50.56 | 1.1M |
| 2026-01-14 | 48.01 | $50.71 | 696623 |
| 2026-01-13 | 47.81 | $50.52 | 699900 |
| 2026-01-12 | 47.58 | $50.79 | 476231 |
| 2026-01-09 | 47.37 | $50.59 | 487400 |
| 2026-01-08 | 47.10 | $48.23 | 235612 |
| 2026-01-07 | 46.94 | $46.59 | 589730 |
| 2026-01-06 | 46.84 | $47.16 | 257500 |
| 2026-01-05 | 46.68 | $48.05 | 219438 |
| 2026-01-02 | 46.48 | $48.09 | 197400 |
| 2025-12-31 | 46.26 | $47.40 | 79100 |
| 2025-12-30 | 46.07 | $47.65 | 139501 |
| 2025-12-29 | 45.81 | $47.29 | 160900 |
| 2025-12-26 | 45.59 | $47.78 | 110524 |
| 2025-12-24 | 45.30 | $47.61 | 72300 |
| 2025-12-23 | 45.01 | $47.51 | 190100 |
| 2025-12-22 | 44.66 | $47.14 | 301141 |
| 2025-12-19 | 44.34 | $47.08 | 222900 |
| 2025-12-18 | 43.98 | $46.83 | 293444 |
| 2025-12-17 | 43.58 | $46.87 | 123906 |
| 2025-12-16 | 43.17 | $46.40 | 243143 |
| 2025-12-15 | 42.81 | $46.62 | 409500 |
| 2025-12-12 | 42.47 | $46.00 | 442839 |
| 2025-12-11 | 42.17 | $46.45 | 296300 |
| 2025-12-10 | 41.86 | $45.30 | 129318 |
| 2025-12-09 | 41.55 | $44.96 | 166200 |
| 2025-12-08 | 41.25 | $44.53 | 382708 |
| 2025-12-05 | 40.93 | $44.00 | 171810 |
| 2025-12-04 | 40.61 | $44.06 | 201300 |
| 2025-12-03 | 40.30 | $43.71 | 795511 |
| 2025-12-02 | 39.99 | $43.59 | 237100 |
| 2025-12-01 | 39.70 | $42.46 | 595539 |
| 2025-11-28 | 39.51 | $42.91 | 181031 |
| 2025-11-26 | 39.27 | $42.02 | 161300 |
| 2025-11-25 | 39.10 | $41.75 | 245532 |
| 2025-11-24 | 38.95 | $40.54 | 465534 |
| 2025-11-21 | 38.93 | $40.78 | 291243 |
| 2025-11-20 | 38.88 | $39.87 | 4.0M |
| 2025-11-19 | 38.88 | $38.72 | 2.9M |
| 2025-11-18 | 38.91 | $38.65 | 519326 |
| 2025-11-17 | 38.94 | $39.18 | 530542 |
| 2025-11-14 | 38.99 | $39.89 | 673700 |
| 2025-11-13 | 39.20 | $40.07 | 249900 |
| 2025-11-12 | 39.45 | $40.17 | 169500 |
| 2025-11-11 | 39.68 | $39.10 | 1.7M |
| 2025-11-10 | 39.94 | $38.90 | 372300 |
| 2025-11-07 | 40.18 | $38.18 | 299608 |
| 2025-11-06 | 40.45 | $37.57 | 1.1M |
| 2025-11-05 | 40.76 | $37.89 | 570300 |
| 2025-11-04 | 41.04 | $37.55 | 669200 |
| 2025-11-03 | 41.34 | $37.86 | 570115 |
| 2025-10-31 | 41.66 | $38.51 | 567018 |
| 2025-10-30 | 42.03 | $38.16 | 562510 |
| 2025-10-29 | 42.40 | $38.62 | 436649 |
| 2025-10-28 | 42.78 | $38.78 | 293531 |
| 2025-10-27 | 43.12 | $40.18 | 456300 |
| 2025-10-24 | 43.38 | $39.71 | 1.2M |
| 2025-10-23 | 43.66 | $39.85 | 927900 |
| 2025-10-22 | 43.91 | $39.41 | 1.0M |
| 2025-10-21 | 44.24 | $39.20 | 994442 |
| 2025-10-20 | 44.62 | $40.18 | 886700 |
| 2025-10-17 | 44.94 | $44.09 | 407600 |
| 2025-10-16 | 45.08 | $45.16 | 348600 |
| 2025-10-15 | 45.14 | $44.65 | 231000 |
| 2025-10-14 | 45.21 | $44.33 | 491900 |
| 2025-10-13 | 45.35 | $43.66 | 246200 |
| 2025-10-10 | 45.53 | $43.58 | 198000 |
| 2025-10-09 | 45.68 | $43.75 | 460047 |
| 2025-10-08 | 45.84 | $43.65 | 273046 |
| 2025-10-07 | 45.94 | $43.55 | 159800 |
| 2025-10-06 | 46.05 | $44.19 | 297100 |
| 2025-10-03 | 46.10 | $45.94 | 146018 |
| 2025-10-02 | 46.04 | $45.58 | 175000 |
| 2025-10-01 | 46.03 | $46.15 | 120843 |
| 2025-09-30 | 45.94 | $45.52 | 189508 |
| 2025-09-29 | 45.89 | $45.46 | 130039 |
| 2025-09-26 | 45.86 | $45.38 | 169919 |
| 2025-09-25 | 45.84 | $44.78 | 166416 |
| 2025-09-24 | 45.82 | $45.99 | 183000 |
| 2025-09-23 | 45.77 | $46.87 | 112000 |
| 2025-09-22 | 45.75 | $46.56 | 152129 |
| 2025-09-19 | 45.88 | $46.90 | 164730 |
| 2025-09-18 | 45.94 | $46.39 | 207000 |
| 2025-09-17 | 46.05 | $45.92 | 209700 |
| 2025-09-16 | 46.16 | $47.11 | 197243 |
| 2025-09-15 | 46.21 | $47.35 | 418117 |
| 2025-09-12 | 46.30 | $46.62 | 198400 |
| 2025-09-11 | 46.42 | $46.79 | 177944 |
| 2025-09-10 | 46.51 | $45.83 | 237600 |
| 2025-09-09 | 46.61 | $45.71 | 146000 |
| 2025-09-08 | 46.70 | $45.15 | 141344 |
| 2025-09-05 | 46.83 | $44.76 | 275049 |
| 2025-09-04 | 46.91 | $45.33 | 130339 |
| 2025-09-03 | 46.96 | $44.37 | 230200 |
| 2025-09-02 | 47.01 | $44.47 | 155044 |
| 2025-08-29 | 47.06 | $45.01 | 593000 |
| 2025-08-28 | 47.03 | $44.96 | 355805 |
| 2025-08-27 | 47.06 | $44.34 | 811139 |
| 2025-08-26 | 47.11 | $44.88 | 1.5M |
| 2025-08-25 | 47.13 | $46.57 | 179600 |
| 2025-08-22 | 47.04 | $49.04 | 176000 |
| 2025-08-21 | 46.92 | $48.12 | 170800 |
| 2025-08-20 | 46.82 | $48.60 | 182740 |
| 2025-08-19 | 46.77 | $48.14 | 97100 |
| 2025-08-18 | 46.64 | $48.16 | 165428 |
| 2025-08-15 | 46.50 | $49.09 | 322600 |
| 2025-08-14 | 46.30 | $49.01 | 433835 |
| 2025-08-13 | 46.09 | $48.62 | 237623 |
| 2025-08-12 | 45.90 | $47.93 | 274800 |
| 2025-08-11 | 45.71 | $47.54 | 155933 |
| 2025-08-08 | 45.58 | $47.62 | 121400 |
| 2025-08-07 | 45.43 | $46.36 | 129421 |
| 2025-08-06 | 45.40 | $46.29 | 138800 |
| 2025-08-05 | 45.41 | $45.50 | 144631 |
| 2025-08-04 | 45.38 | $45.40 | 260829 |
| 2025-08-01 | 45.31 | $44.34 | 164500 |
| 2025-07-31 | 45.35 | $45.60 | 250500 |
| 2025-07-30 | 45.34 | $45.32 | 115500 |
| 2025-07-29 | 45.30 | $45.33 | 151640 |
| 2025-07-28 | 45.29 | $44.88 | 181033 |
| 2025-07-25 | 45.30 | $46.55 | 152902 |
| 2025-07-24 | 45.18 | $46.17 | 216122 |
| 2025-07-23 | 45.07 | $47.57 | 251000 |
| 2025-07-22 | 44.88 | $45.49 | 103400 |
| 2025-07-21 | 44.75 | $45.29 | 169046 |
| 2025-07-18 | 44.62 | $45.09 | 133700 |
| 2025-07-17 | 44.56 | $44.91 | 147700 |
| 2025-07-16 | 44.48 | $44.76 | 137800 |
| 2025-07-15 | 44.47 | $44.21 | 150611 |
| 2025-07-14 | 44.42 | $44.87 | 207330 |
| 2025-07-11 | 44.40 | $44.75 | 224000 |
| 2025-07-10 | 44.35 | $45.71 | 223606 |
| 2025-07-09 | 44.24 | $46.42 | 216100 |
| 2025-07-08 | 44.16 | $45.01 | 422300 |
| 2025-07-07 | 44.14 | $44.02 | 205027 |
| 2025-07-03 | 44.14 | $45.07 | 96300 |
| 2025-07-02 | 44.08 | $45.45 | 89244 |
| 2025-07-01 | 44.01 | $44.47 | 327905 |
| 2025-06-30 | 44.00 | $45.14 | 276000 |
| 2025-06-27 | 43.94 | $45.08 | 280445 |
| 2025-06-26 | 43.87 | $44.18 | 140600 |
| 2025-06-25 | 43.82 | $43.85 | 415810 |
| 2025-06-24 | 43.83 | $43.84 | 889800 |
| 2025-06-23 | 43.80 | $42.82 | 147604 |
| 2025-06-20 | 43.85 | $42.66 | 187605 |
| 2025-06-18 | 43.90 | $43.88 | 170110 |
| 2025-06-17 | 43.91 | $43.34 | 230237 |
| 2025-06-16 | 43.92 | $44.60 | 118744 |
| 2025-06-13 | 43.79 | $43.33 | 91736 |
| 2025-06-12 | 43.85 | $44.39 | 121132 |
| 2025-06-11 | 43.88 | $43.73 | 125700 |
| 2025-06-10 | 43.91 | $43.61 | 81248 |
| 2025-06-09 | 43.94 | $44.78 | 99837 |
| 2025-06-06 | 43.88 | $44.48 | 133948 |
| 2025-06-05 | 43.81 | $44.17 | 103800 |
| 2025-06-04 | 43.76 | $43.79 | 110711 |
| 2025-06-03 | 43.73 | $44.08 | 98947 |
| 2025-06-02 | 43.69 | $44.18 | 307600 |
| 2025-05-30 | 43.66 | $43.97 | 162400 |
| 2025-05-29 | 43.57 | $43.71 | 132400 |
| 2025-05-28 | 43.50 | $43.26 | 130100 |
| 2025-05-27 | 43.47 | $44.03 | 113335 |
| 2025-05-23 | 43.39 | $43.25 | 184810 |
| 2025-05-22 | 43.31 | $43.85 | 102408 |
| 2025-05-21 | 43.19 | $43.60 | 200400 |
| 2025-05-20 | 43.11 | $43.95 | 156300 |
| 2025-05-19 | 42.97 | $43.61 | 262906 |
| 2025-05-16 | 42.78 | $42.03 | 197223 |
| 2025-05-15 | 42.69 | $44.58 | 239400 |
| 2025-05-14 | 42.48 | $44.99 | 192700 |
| 2025-05-13 | 42.22 | $44.29 | 291028 |
| 2025-05-12 | 41.96 | $44.11 | 262100 |
| 2025-05-09 | 41.66 | $43.57 | 183000 |
| 2025-05-08 | 41.39 | $43.15 | 321700 |
| 2025-05-07 | 41.17 | $43.20 | 299900 |
| 2025-05-06 | 40.78 | $43.11 | 233300 |
| 2025-05-05 | 40.44 | $43.30 | 201338 |
| 2025-05-02 | 40.13 | $43.60 | 419300 |
| 2025-05-01 | 39.98 | $42.27 | 236815 |
| 2025-04-30 | 39.99 | $42.18 | 251437 |
| 2025-04-29 | 40.00 | $42.77 | 451500 |
| 2025-04-28 | 39.95 | $42.47 | 354600 |
| 2025-04-25 | 39.95 | $41.61 | 133900 |
| 2025-04-24 | 40.03 | $41.41 | 212406 |
| 2025-04-23 | 40.11 | $41.97 | 290600 |
| 2025-04-22 | 40.22 | $41.16 | 222400 |
| 2025-04-21 | 40.31 | $39.80 | 297000 |
| 2025-04-17 | 40.48 | $40.31 | 306323 |
| 2025-04-16 | 40.61 | $40.26 | 672311 |
| 2025-04-15 | 40.81 | $39.87 | 230309 |
| 2025-04-14 | 41.01 | $39.04 | 334548 |
| 2025-04-11 | 41.20 | $38.19 | 493800 |
| 2025-04-10 | 41.36 | $38.10 | 777300 |
| 2025-04-09 | 41.45 | $38.76 | 846400 |
| 2025-04-08 | 41.53 | $35.36 | 492800 |
| 2025-04-07 | 41.78 | $36.31 | 555503 |
| 2025-04-04 | 41.98 | $37.25 | 568636 |
| 2025-04-03 | 42.21 | $40.58 | 209023 |
| 2025-04-02 | 42.24 | $42.32 | 193925 |
| 2025-04-01 | 42.16 | $42.47 | 446000 |
| 2025-03-31 | 41.98 | $41.76 | 196613 |
| 2025-03-28 | 41.82 | $42.51 | 450000 |
| 2025-03-27 | 41.58 | $43.08 | 112702 |
| 2025-03-26 | 41.32 | $43.09 | 368200 |
| 2025-03-25 | 41.06 | $44.16 | 384800 |
| 2025-03-24 | 40.77 | $42.98 | 273040 |
| 2025-03-21 | 40.48 | $43.14 | 296000 |
| 2025-03-20 | 40.17 | $42.98 | 639729 |
| 2025-03-19 | 39.88 | $44.15 | 1.0M |
| 2025-03-18 | 39.51 | $44.02 | 302523 |
| 2025-03-17 | 39.16 | $42.75 | 461500 |
| 2025-03-14 | 38.86 | $41.43 | 211015 |
| 2025-03-13 | 38.61 | $39.91 | 234600 |
| 2025-03-12 | 38.48 | $40.29 | 320740 |
| 2025-03-11 | 38.29 | $40.35 | 298200 |
| 2025-03-10 | 38.08 | $40.35 | 646600 |
| 2025-03-07 | 37.85 | $41.90 | 225634 |
| 2025-03-06 | 37.53 | $41.20 | 548146 |
| 2025-03-05 | 37.20 | $40.64 | 429500 |
| 2025-03-04 | 36.91 | $38.89 | 298200 |
| 2025-03-03 | 36.62 | $38.67 | 279242 |
| 2025-02-28 | 36.39 | $37.63 | 279400 |
| 2025-02-27 | 36.23 | $37.85 | 318200 |
| 2025-02-26 | 36.01 | $37.97 | 161500 |
| 2025-02-25 | 35.80 | $38.24 | 189500 |
| 2025-02-24 | 35.58 | $37.18 | 565842 |
| 2025-02-21 | 35.40 | $36.95 | 120316 |
| 2025-02-20 | 35.21 | $37.28 | 180513 |
| 2025-02-19 | 34.97 | $36.64 | 140726 |
| 2025-02-18 | 34.78 | $37.09 | 391000 |
| 2025-02-14 | 34.52 | $36.75 | 160300 |
| 2025-02-13 | 34.29 | $36.50 | 296213 |
| 2025-02-12 | 34.06 | $37.26 | 860410 |
| 2025-02-11 | 33.76 | $36.48 | 419613 |
| 2025-02-10 | 33.48 | $36.08 | 591616 |
| 2025-02-07 | 33.20 | $35.75 | 462100 |
| 2025-02-06 | 32.97 | $35.49 | 128437 |
| 2025-02-05 | 32.76 | $34.63 | 195404 |
| 2025-02-04 | 32.57 | $34.78 | 544800 |
| 2025-02-03 | 32.35 | $33.25 | 272712 |
| 2025-01-31 | 32.20 | $34.09 | 435528 |
| 2025-01-30 | 32.03 | $34.27 | 288800 |
| 2025-01-29 | 31.85 | $33.61 | 250040 |
| 2025-01-28 | 31.70 | $33.77 | 190500 |
| 2025-01-27 | 31.53 | $33.84 | 382900 |
| 2025-01-24 | 31.36 | $33.42 | 264708 |
| 2025-01-23 | 31.19 | $33.15 | 272317 |
| 2025-01-22 | 31.03 | $32.48 | 364323 |
| 2025-01-21 | 30.90 | $32.90 | 312400 |
| 2025-01-17 | 30.76 | $31.97 | 221821 |
| 2025-01-16 | 30.69 | $32.02 | 590343 |
| 2025-01-15 | 30.63 | $31.93 | 236500 |
| 2025-01-14 | 30.58 | $31.37 | 695402 |
| 2025-01-13 | 30.54 | $30.76 | 445845 |
| 2025-01-10 | 30.57 | $30.58 | 459344 |
| 2025-01-08 | 30.61 | $31.08 | 624628 |
| 2025-01-07 | 30.63 | $31.21 | 838338 |
| 2025-01-06 | 30.61 | $31.01 | 781000 |
| 2025-01-03 | 30.58 | $30.19 | 466800 |
| 2025-01-02 | 30.56 | $30.30 | 491247 |
| 2024-12-31 | 30.50 | $30.70 | 152400 |
| 2024-12-30 | 30.43 | $30.73 | 405200 |
| 2024-12-27 | 30.38 | $30.50 | 218024 |
| 2024-12-26 | 30.32 | $30.47 | 232500 |
| 2024-12-24 | 30.27 | $30.38 | 182706 |
| 2024-12-23 | 30.24 | $30.02 | 479900 |
| 2024-12-20 | 30.23 | $29.94 | 379200 |
| 2024-12-19 | 30.27 | $29.98 | 437100 |
| 2024-12-18 | 30.31 | $29.99 | 318524 |
| 2024-12-17 | 30.38 | $30.55 | 421607 |
| 2024-12-16 | 30.45 | $30.89 | 413947 |
| 2024-12-13 | 30.49 | $30.87 | 247600 |
| 2024-12-12 | 30.51 | $30.73 | 307124 |
| 2024-12-11 | 30.53 | $31.31 | 220406 |
| 2024-12-10 | 30.54 | $31.28 | 280506 |
| 2024-12-09 | 30.58 | $31.48 | 342806 |
| 2024-12-06 | 30.61 | $30.85 | 229947 |
| 2024-12-05 | 30.67 | $30.50 | 353024 |
| 2024-12-04 | 30.78 | $29.67 | 274800 |
| 2024-12-03 | 31.02 | $29.18 | 339000 |
| 2024-12-02 | 31.27 | $29.23 | 327626 |
| 2024-11-29 | 31.51 | $29.84 | 223300 |
| 2024-11-27 | 31.72 | $29.29 | 304602 |
| 2024-11-26 | 32.03 | $29.44 | 296700 |
| 2024-11-25 | 32.33 | $29.82 | 454948 |
| 2024-11-22 | 32.62 | $29.79 | 329342 |
| 2024-11-21 | 32.89 | $30.61 | 510302 |
| 2024-11-20 | 33.13 | $30.91 | 347800 |
| 2024-11-19 | 33.33 | $31.33 | 313300 |
| 2024-11-18 | 33.55 | $31.89 | 371147 |
| 2024-11-15 | 33.73 | $31.75 | 315100 |
| 2024-11-14 | 33.94 | $31.21 | 330700 |
| 2024-11-13 | 34.15 | $31.20 | 400500 |
| 2024-11-12 | 34.35 | $31.47 | 360400 |
| 2024-11-11 | 34.50 | $32.22 | 357200 |
| 2024-11-08 | 34.61 | $32.00 | 395600 |
| 2024-11-07 | 34.71 | $31.97 | 401900 |
| 2024-11-06 | 34.81 | $32.81 | 238200 |
| 2024-11-05 | 34.87 | $34.37 | 171348 |
| 2024-11-04 | 34.85 | $34.21 | 346928 |
| 2024-11-01 | 34.83 | $34.11 | 326200 |
| 2024-10-31 | 34.80 | $33.97 | 333418 |
| 2024-10-30 | 34.76 | $35.46 | 200500 |
| 2024-10-29 | 34.67 | $35.45 | 214739 |
| 2024-10-28 | 34.59 | $35.65 | 212735 |
| 2024-10-25 | 34.52 | $35.14 | 154100 |
| 2024-10-24 | 34.53 | $35.41 | 139804 |
| 2024-10-23 | 34.54 | $35.07 | 301600 |
| 2024-10-22 | 34.51 | $35.54 | 365400 |
| 2024-10-21 | 34.49 | $35.59 | 215900 |
| 2024-10-18 | 34.45 | $35.95 | 134500 |
| 2024-10-17 | 34.46 | $35.44 | 204200 |
| 2024-10-16 | 34.51 | $35.17 | 112400 |
| 2024-10-15 | 34.53 | $34.55 | 147821 |
| 2024-10-14 | 34.60 | $34.36 | 149813 |
| 2024-10-11 | 34.65 | $34.01 | 125800 |
| 2024-10-10 | 34.71 | $33.90 | 102600 |
| 2024-10-09 | 34.77 | $34.01 | 120800 |
| 2024-10-08 | 34.82 | $34.02 | 95800 |
| 2024-10-07 | 34.84 | $33.78 | 149710 |
| 2024-10-04 | 34.87 | $33.60 | 160035 |
| 2024-10-03 | 34.91 | $33.07 | 86407 |
| 2024-10-02 | 35.02 | $33.70 | 108243 |
| 2024-10-01 | 35.04 | $33.80 | 244400 |
| 2024-09-30 | 35.04 | $34.33 | 109200 |
| 2024-09-27 | 35.06 | $35.35 | 138500 |
| 2024-09-26 | 35.01 | $35.46 | 103600 |
| 2024-09-25 | 34.95 | $34.62 | 109505 |
| 2024-09-24 | 34.96 | $35.14 | 102800 |
| 2024-09-23 | 34.92 | $34.68 | 480800 |
| 2024-09-20 | 34.90 | $36.16 | 1.5M |
| 2024-09-19 | 34.79 | $36.44 | 111600 |
| 2024-09-18 | 34.68 | $35.71 | 198300 |
| 2024-09-17 | 34.58 | $35.80 | 81330 |
| 2024-09-16 | 34.50 | $35.48 | 118334 |
| 2024-09-13 | 34.42 | $35.10 | 83500 |
| 2024-09-12 | 34.33 | $35.19 | 90200 |
| 2024-09-11 | 34.22 | $34.87 | 359700 |
| 2024-09-10 | 34.11 | $34.47 | 225400 |
| 2024-09-09 | 34.01 | $34.50 | 113514 |
| 2024-09-06 | 33.91 | $34.24 | 130000 |
| 2024-09-05 | 33.83 | $35.29 | 153400 |
| 2024-09-04 | 33.67 | $34.18 | 111700 |
| 2024-09-03 | 33.55 | $33.79 | 432239 |
| 2024-08-30 | 33.47 | $34.64 | 256500 |
| 2024-08-29 | 33.36 | $34.47 | 201200 |
| 2024-08-28 | 33.30 | $34.31 | 97400 |
| 2024-08-27 | 33.30 | $34.66 | 78100 |
| 2024-08-26 | 33.30 | $34.37 | 93400 |
| 2024-08-23 | 33.31 | $34.40 | 120318 |
| 2024-08-22 | 33.35 | $33.90 | 111000 |
| 2024-08-21 | 33.41 | $34.18 | 83412 |
| 2024-08-20 | 33.43 | $33.85 | 149000 |
| 2024-08-19 | 33.50 | $34.04 | 99710 |
| 2024-08-16 | 33.55 | $33.85 | 89400 |
| 2024-08-15 | 33.58 | $33.33 | 131625 |
| 2024-08-14 | 33.62 | $33.05 | 117400 |
| 2024-08-13 | 33.69 | $32.76 | 121900 |
| 2024-08-12 | 33.76 | $32.43 | 222616 |
| 2024-08-09 | 33.85 | $32.46 | 158104 |
| 2024-08-08 | 33.92 | $32.55 | 161100 |
| 2024-08-07 | 33.98 | $32.08 | 276539 |
| 2024-08-06 | 34.05 | $31.94 | 371149 |
| 2024-08-05 | 34.10 | $32.03 | 809445 |
| 2024-08-02 | 34.19 | $32.60 | 160200 |
| 2024-08-01 | 34.28 | $33.16 | 218723 |
| 2024-07-31 | 34.31 | $34.31 | 114300 |
| 2024-07-30 | 34.25 | $34.77 | 109308 |
| 2024-07-29 | 34.16 | $34.58 | 203300 |
| 2024-07-26 | 34.04 | $35.18 | 113234 |
| 2024-07-25 | 33.89 | $35.00 | 175315 |
| 2024-07-24 | 33.76 | $34.72 | 159600 |
| 2024-07-23 | 33.65 | $35.07 | 334700 |
| 2024-07-22 | 33.54 | $35.21 | 195000 |
| 2024-07-19 | 33.36 | $34.29 | 136900 |
| 2024-07-18 | 33.26 | $34.30 | 226900 |
| 2024-07-17 | 33.15 | $34.42 | 214000 |
| 2024-07-16 | 33.03 | $34.16 | 452838 |
| 2024-07-15 | 32.89 | $34.19 | 136600 |
| 2024-07-12 | 32.79 | $33.93 | 1.2M |
| 2024-07-11 | 32.77 | $33.65 | 268400 |
| 2024-07-10 | 32.72 | $33.40 | 393200 |
| 2024-07-09 | 32.76 | $32.96 | 725500 |
| 2024-07-08 | 32.91 | $33.80 | 289449 |
| 2024-07-05 | 33.05 | $34.43 | 177811 |
| 2024-07-03 | 33.14 | $33.90 | 138000 |
| 2024-07-02 | 33.27 | $32.97 | 151922 |
| 2024-07-01 | 33.48 | $33.07 | 280812 |
| 2024-06-28 | 33.67 | $32.14 | 799446 |
| 2024-06-27 | 33.90 | $32.19 | 395212 |
| 2024-06-26 | 34.10 | $32.34 | 234100 |
| 2024-06-25 | 34.33 | $32.54 | 638600 |
| 2024-06-24 | 34.53 | $32.90 | 441200 |
| 2024-06-21 | 34.69 | $31.62 | 381045 |
| 2024-06-20 | 34.93 | $32.35 | 427144 |
| 2024-06-18 | 35.17 | $32.07 | 424900 |
| 2024-06-17 | 35.44 | $31.99 | 629300 |
| 2024-06-14 | 35.70 | $31.31 | 1.0M |
| 2024-06-13 | 36.09 | $32.28 | 1.2M |
| 2024-06-12 | 36.43 | $33.40 | 553100 |
| 2024-06-11 | 36.70 | $32.67 | 369300 |
| 2024-06-10 | 37.01 | $34.29 | 320826 |
| 2024-06-07 | 37.22 | $35.99 | 61707 |
| 2024-06-06 | 37.33 | $36.52 | 70100 |
| 2024-06-05 | 37.39 | $36.27 | 76011 |
| 2024-06-04 | 37.45 | $36.46 | 108800 |
| 2024-06-03 | 37.47 | $37.17 | 268700 |
| 2024-05-31 | 37.44 | $36.81 | 186200 |
| 2024-05-30 | 37.41 | $36.82 | 101628 |
| 2024-05-29 | 37.37 | $36.29 | 101805 |
| 2024-05-28 | 37.36 | $36.84 | 113918 |
| 2024-05-24 | 37.33 | $36.51 | 120407 |
| 2024-05-23 | 37.29 | $36.13 | 98100 |
| 2024-05-22 | 37.33 | $36.45 | 97435 |
| 2024-05-21 | 37.33 | $37.21 | 78000 |
| 2024-05-20 | 37.29 | $37.33 | 74200 |
| 2024-05-17 | 37.21 | $37.27 | 156500 |
| 2024-05-16 | 37.08 | $39.14 | 120405 |
| 2024-05-15 | 36.86 | $38.95 | 154607 |
| 2024-05-14 | 36.62 | $38.80 | 178816 |
| 2024-05-13 | 36.39 | $38.91 | 99211 |
| 2024-05-10 | 36.18 | $38.45 | 100900 |
| 2024-05-09 | 35.99 | $38.23 | 76415 |
| 2024-05-08 | 35.84 | $37.67 | 74000 |
| 2024-05-07 | 35.75 | $37.47 | 86700 |
| 2024-05-06 | 35.69 | $36.93 | 72342 |
| 2024-05-03 | 35.66 | $36.49 | 80800 |
| 2024-05-02 | 35.64 | $36.34 | 97808 |
| 2024-05-01 | 35.62 | $36.00 | 83100 |
| 2024-04-30 | 35.61 | $36.00 | 168900 |
| 2024-04-29 | 35.57 | $36.23 | 126615 |
| 2024-04-26 | 35.54 | $35.88 | 141246 |
| 2024-04-25 | 35.53 | $36.80 | 151247 |
| 2024-04-24 | 35.45 | $36.50 | 94100 |
| 2024-04-23 | 35.37 | $36.46 | 90532 |
| 2024-04-22 | 35.24 | $35.58 | 96800 |
| 2024-04-19 | 35.16 | $34.85 | 81009 |
| 2024-04-18 | 35.12 | $34.61 | 101503 |
| 2024-04-17 | 35.09 | $34.25 | 183725 |
| 2024-04-16 | 35.06 | $34.08 | 501500 |
| 2024-04-15 | 35.03 | $34.73 | 163519 |
| 2024-04-12 | 34.96 | $34.64 | 134000 |
| 2024-04-11 | 34.86 | $35.30 | 130338 |
| 2024-04-10 | 34.76 | $35.81 | 109805 |
| 2024-04-09 | 34.61 | $36.31 | 97200 |
| 2024-04-08 | 34.41 | $36.42 | 226909 |
| 2024-04-05 | 34.20 | $36.06 | 272000 |
| 2024-04-04 | 34.00 | $35.81 | 489100 |
| 2024-04-03 | 33.77 | $35.95 | 543300 |
| 2024-04-02 | 33.52 | $35.20 | 102500 |
| 2024-04-01 | 33.32 | $35.55 | 162300 |
| 2024-03-28 | 33.06 | $35.74 | 272100 |
| 2024-03-27 | 32.78 | $35.14 | 461400 |
| 2024-03-26 | 32.52 | $34.81 | 220315 |
| 2024-03-25 | 32.29 | $33.99 | 243903 |
| 2024-03-22 | 32.09 | $34.00 | 144549 |
| 2024-03-21 | 31.91 | $34.01 | 121700 |
| 2024-03-20 | 31.73 | $34.06 | 102020 |
| 2024-03-19 | 31.54 | $33.57 | 130300 |
| 2024-03-18 | 31.36 | $33.46 | 161737 |
| 2024-03-15 | 31.14 | $33.38 | 110700 |
| 2024-03-14 | 30.93 | $32.69 | 105908 |
| 2024-03-13 | 30.74 | $33.32 | 220000 |
| 2024-03-12 | 30.51 | $32.63 | 106693 |
| 2024-03-11 | 30.34 | $32.46 | 225846 |
| 2024-03-08 | 30.16 | $32.18 | 215300 |
| 2024-03-07 | 30.02 | $32.05 | 269608 |
| 2024-03-06 | 29.90 | $31.20 | 378000 |
| 2024-03-05 | 29.82 | $31.01 | 96433 |
| 2024-03-04 | 29.77 | $31.05 | 196500 |
| 2024-03-01 | 29.73 | $30.50 | 137043 |
| 2024-02-29 | 29.76 | $29.99 | 365100 |
| 2024-02-28 | 29.94 | $29.98 | 517344 |
| 2024-02-27 | 30.13 | $30.20 | 118500 |
| 2024-02-26 | 30.31 | $29.97 | 132047 |
| 2024-02-23 | 30.50 | $30.56 | 90124 |
| 2024-02-22 | 30.66 | $30.41 | 184535 |
| 2024-02-21 | 30.82 | $30.24 | 261739 |
| 2024-02-20 | 30.97 | $29.88 | 272107 |
| 2024-02-16 | 31.15 | $29.19 | 164213 |
| 2024-02-15 | 31.35 | $29.13 | 154228 |
| 2024-02-14 | 31.55 | $28.93 | 175123 |
| 2024-02-13 | 31.74 | $28.69 | 170212 |
| 2024-02-12 | 31.95 | $29.13 | 179526 |
| 2024-02-09 | 32.17 | $28.94 | 170000 |
| 2024-02-08 | 32.40 | $29.29 | 180735 |
| 2024-02-07 | 32.66 | $29.63 | 235700 |
| 2024-02-06 | 32.88 | $29.59 | 174900 |
| 2024-02-05 | 33.14 | $30.09 | 428717 |
| 2024-02-02 | 33.36 | $30.35 | 2.4M |
| 2024-02-01 | 33.56 | $31.10 | 386430 |
| 2024-01-31 | 33.69 | $33.51 | 117322 |
| 2024-01-30 | 33.75 | $33.75 | 116600 |
| 2024-01-29 | 33.80 | $33.78 | 95713 |
| 2024-01-26 | 33.84 | $33.89 | 101113 |
| 2024-01-25 | 33.90 | $33.64 | 266700 |
| 2024-01-24 | 33.96 | $33.60 | 116300 |
| 2024-01-23 | 34.01 | $33.33 | 101036 |
| 2024-01-22 | 34.08 | $33.40 | 106000 |
| 2024-01-19 | 34.11 | $33.27 | 224505 |
| 2024-01-18 | 34.16 | $33.08 | 592100 |
| 2024-01-17 | 34.21 | $32.73 | 103900 |
| 2024-01-16 | 34.28 | $32.95 | 112600 |
| 2024-01-12 | 34.36 | $33.39 | 111800 |
| 2024-01-11 | 34.35 | $33.64 | 112031 |
| 2024-01-10 | 34.31 | $34.38 | 109617 |
| 2024-01-09 | 34.23 | $34.21 | 173500 |
| 2024-01-08 | 34.19 | $34.71 | 153523 |
| 2024-01-05 | 34.11 | $34.56 | 166300 |
| 2024-01-04 | 34.00 | $34.35 | 299817 |
| 2024-01-03 | 33.90 | $33.65 | 170000 |
| 2024-01-02 | 33.80 | $34.66 | 86100 |
| 2023-12-29 | 33.65 | $34.74 | 81600 |
| 2023-12-28 | 33.48 | $34.61 | 111200 |
| 2023-12-27 | 33.31 | $35.03 | 98921 |
| 2023-12-26 | 33.11 | $34.95 | 78100 |
| 2023-12-22 | 32.91 | $34.63 | 101702 |
| 2023-12-21 | 32.74 | $34.62 | 96509 |
| 2023-12-20 | 32.55 | $34.09 | 84133 |
| 2023-12-19 | 32.38 | $34.26 | 95506 |
| 2023-12-18 | 32.22 | $34.01 | 174600 |
| 2023-12-15 | 32.07 | $34.16 | 216100 |
| 2023-12-14 | 31.88 | $34.58 | 162237 |
| 2023-12-13 | 31.68 | $33.11 | 84605 |
| 2023-12-12 | 31.55 | $32.82 | 83706 |
| 2023-12-11 | 31.40 | $32.91 | 107910 |
| 2023-12-08 | 31.25 | $33.37 | 90800 |
| 2023-12-07 | 31.06 | $33.04 | 127400 |
| 2023-12-06 | 30.91 | $32.49 | 98600 |
| 2023-12-05 | 30.78 | $32.31 | 118000 |
| 2023-12-04 | 30.68 | $31.70 | 153600 |
| 2023-12-01 | 30.60 | $31.56 | 104414 |
| 2023-11-30 | 30.50 | $31.38 | 146301 |
| 2023-11-29 | 30.37 | $31.25 | 82700 |
| 2023-11-28 | 30.24 | $30.95 | 75233 |
| 2023-11-27 | 30.12 | $30.94 | 57446 |
| 2023-11-24 | 30.01 | $31.20 | 61002 |
| 2023-11-22 | 29.88 | $30.82 | 71700 |
| 2023-11-21 | 29.81 | $30.75 | 122736 |
| 2023-11-20 | 29.75 | $31.11 | 116100 |
| 2023-11-17 | 29.67 | $30.93 | 135008 |
| 2023-11-16 | 29.59 | $30.41 | 108300 |
| 2023-11-15 | 29.56 | $30.61 | 127800 |
| 2023-11-14 | 29.53 | $30.43 | 167811 |
| 2023-11-13 | 29.52 | $29.84 | 486200 |
| 2023-11-10 | 29.55 | $29.86 | 104337 |
| 2023-11-09 | 29.57 | $29.66 | 101200 |
| 2023-11-08 | 29.64 | $30.03 | 131103 |
| 2023-11-07 | 29.74 | $29.77 | 419832 |
| 2023-11-06 | 29.83 | $30.33 | 145147 |
| 2023-11-03 | 29.88 | $30.26 | 100500 |
| 2023-11-02 | 29.96 | $29.50 | 145000 |
| 2023-11-01 | 30.05 | $28.79 | 102042 |
| 2023-10-31 | 30.16 | $28.69 | 475700 |
| 2023-10-30 | 30.26 | $28.55 | 219624 |
| 2023-10-27 | 30.39 | $28.57 | 211431 |
| 2023-10-26 | 30.55 | $28.66 | 285540 |
| 2023-10-25 | 30.71 | $29.41 | 165418 |
| 2023-10-24 | 30.82 | $29.52 | 183800 |
| 2023-10-23 | 30.92 | $29.65 | 149400 |
| 2023-10-20 | 31.04 | $29.30 | 154139 |
| 2023-10-19 | 31.19 | $29.69 | 155200 |
| 2023-10-18 | 31.33 | $29.99 | 80518 |
| 2023-10-17 | 31.47 | $30.34 | 254538 |
| 2023-10-16 | 31.58 | $30.50 | 92300 |
| 2023-10-13 | 31.66 | $30.15 | 177800 |
| 2023-10-12 | 31.79 | $31.09 | 815600 |
| 2023-10-11 | 31.87 | $31.97 | 71916 |
| 2023-10-10 | 31.87 | $31.57 | 136100 |
| 2023-10-09 | 31.90 | $31.39 | 161313 |
| 2023-10-06 | 31.93 | $31.81 | 96539 |
| 2023-10-05 | 31.90 | $31.40 | 114600 |
| 2023-10-04 | 31.89 | $30.89 | 101500 |
| 2023-10-03 | 31.92 | $30.76 | 138424 |
| 2023-10-02 | 31.96 | $31.12 | 107120 |
| 2023-09-29 | 32.01 | $31.75 | 91516 |
| 2023-09-28 | 32.04 | $31.88 | 410100 |
| 2023-09-27 | 32.08 | $31.56 | 162411 |
| 2023-09-26 | 32.13 | $31.65 | 86300 |
| 2023-09-25 | 32.16 | $32.06 | 87000 |
| 2023-09-22 | 32.13 | $32.16 | 73917 |
| 2023-09-21 | 32.10 | $32.54 | 62637 |
| 2023-09-20 | 32.06 | $32.77 | 78543 |
| 2023-09-19 | 32.00 | $32.64 | 68316 |
| 2023-09-18 | 31.97 | $32.13 | 83200 |
| 2023-09-15 | 31.94 | $32.67 | 82644 |
| 2023-09-14 | 31.89 | $32.76 | 118210 |
| 2023-09-13 | 31.83 | $31.97 | 60448 |
| 2023-09-12 | 31.83 | $32.10 | 85500 |
| 2023-09-11 | 31.85 | $31.98 | 159600 |
| 2023-09-08 | 31.88 | $31.19 | 226131 |
| 2023-09-07 | 31.97 | $31.27 | 148400 |
| 2023-09-06 | 32.01 | $31.37 | 582747 |
| 2023-09-05 | 32.04 | $31.72 | 87900 |
| 2023-09-01 | 32.10 | $32.08 | 692600 |
| 2023-08-31 | 32.11 | $32.35 | 198500 |
| 2023-08-30 | 32.10 | $32.61 | 66102 |
| 2023-08-29 | 32.04 | $32.61 | 1.1M |
| 2023-08-28 | 32.04 | $32.15 | 314000 |
| 2023-08-25 | 32.08 | $31.55 | 120200 |
| 2023-08-24 | 32.16 | $31.50 | 1.1M |
| 2023-08-23 | 32.21 | $31.76 | 197700 |
| 2023-08-22 | 32.24 | $31.62 | 83700 |
| 2023-08-21 | 32.27 | $31.94 | 88927 |
| 2023-08-18 | 32.29 | $31.58 | 570300 |
| 2023-08-17 | 32.33 | $31.64 | 544300 |
| 2023-08-16 | 32.37 | $31.64 | 151426 |
| 2023-08-15 | 32.41 | $31.91 | 131700 |
| 2023-08-14 | 32.44 | $32.60 | 95600 |
| 2023-08-11 | 32.41 | $32.59 | 102705 |
| 2023-08-10 | 32.37 | $32.89 | 142000 |
| 2023-08-09 | 32.32 | $32.16 | 149127 |
| 2023-08-08 | 32.29 | $31.88 | 1.0M |
| 2023-08-07 | 32.25 | $32.85 | 75223 |
| 2023-08-04 | 32.13 | $32.36 | 90121 |
| 2023-08-03 | 32.03 | $32.08 | 105747 |
| 2023-08-02 | 31.92 | $31.48 | 191700 |
| 2023-08-01 | 31.90 | $32.56 | 2.2M |
| 2023-07-31 | 31.88 | $33.04 | 84048 |
| 2023-07-28 | 31.81 | $33.06 | 108000 |
| 2023-07-27 | 31.71 | $32.59 | 118100 |
| 2023-07-26 | 31.60 | $32.41 | 98100 |
| 2023-07-25 | 31.52 | $32.20 | 79241 |
| 2023-07-24 | 31.41 | $32.32 | 75817 |
| 2023-07-21 | 31.29 | $32.37 | 100713 |
| 2023-07-20 | 31.20 | $32.40 | 98600 |
| 2023-07-19 | 31.14 | $32.53 | 83100 |
| 2023-07-18 | 31.06 | $32.42 | 94436 |
| 2023-07-17 | 30.98 | $31.94 | 102207 |
| 2023-07-14 | 30.93 | $31.76 | 188500 |
| 2023-07-13 | 30.89 | $32.08 | 91528 |
| 2023-07-12 | 30.81 | $31.48 | 241400 |
| 2023-07-11 | 30.76 | $31.10 | 307108 |
| 2023-07-10 | 30.71 | $30.42 | 130900 |
| 2023-07-07 | 30.74 | $30.33 | 104100 |
| 2023-07-06 | 30.74 | $29.93 | 85600 |
| 2023-07-05 | 30.76 | $31.13 | 142800 |
| 2023-07-03 | 30.70 | $32.04 | 86600 |
| 2023-06-30 | 30.62 | $31.64 | 244033 |
| 2023-06-29 | 30.51 | $31.01 | 101000 |
| 2023-06-28 | 30.41 | $30.58 | 267800 |
| 2023-06-27 | 30.36 | $30.62 | 91319 |
| 2023-06-26 | 30.35 | $30.18 | 149000 |
| 2023-06-23 | 30.35 | $29.86 | 95500 |
| 2023-06-22 | 30.36 | $30.48 | 153600 |
| 2023-06-21 | 30.36 | $31.19 | 236300 |
| 2023-06-20 | 30.36 | $30.99 | 136019 |
| 2023-06-16 | 30.34 | $30.83 | 137700 |
| 2023-06-15 | 30.34 | $30.87 | 166521 |
| 2023-06-14 | 30.41 | $30.95 | 198600 |
| 2023-06-13 | 30.45 | $30.61 | 1.4M |
| 2023-06-12 | 30.51 | $30.43 | 132200 |
| 2023-06-09 | 30.58 | $30.18 | 499445 |
| 2023-06-08 | 30.64 | $30.85 | 103600 |
| 2023-06-07 | 30.68 | $30.47 | 117400 |
| 2023-06-06 | 30.76 | $30.25 | 160600 |
| 2023-06-05 | 30.85 | $30.01 | 307823 |
| 2023-06-02 | 30.95 | $30.31 | 90004 |
| 2023-06-01 | 30.97 | $29.45 | 235036 |
| 2023-05-31 | 31.04 | $29.02 | 104247 |
| 2023-05-30 | 31.16 | $29.71 | 149200 |
| 2023-05-26 | 31.28 | $30.29 | 93400 |
| 2023-05-25 | 31.38 | $30.24 | 165600 |
| 2023-05-24 | 31.50 | $30.03 | 90600 |
| 2023-05-23 | 31.57 | $30.57 | 124000 |
| 2023-05-22 | 31.61 | $31.04 | 166602 |
| 2023-05-19 | 31.69 | $30.69 | 125422 |
| 2023-05-18 | 31.77 | $30.79 | 132818 |
| 2023-05-17 | 31.84 | $32.35 | 109760 |
| 2023-05-16 | 31.86 | $31.66 | 116900 |
| 2023-05-15 | 31.91 | $31.95 | 262302 |
| 2023-05-12 | 31.90 | $31.68 | 118945 |
| 2023-05-11 | 31.95 | $31.35 | 149700 |
| 2023-05-10 | 31.97 | $31.72 | 123600 |
| 2023-05-09 | 31.95 | $32.08 | 77148 |
| 2023-05-08 | 31.90 | $32.00 | 124100 |
| 2023-05-05 | 31.85 | $32.02 | 131500 |
| 2023-05-04 | 31.81 | $30.85 | 141000 |
| 2023-05-03 | 31.79 | $30.75 | 126200 |
| 2023-05-02 | 31.79 | $31.52 | 139300 |
| 2023-05-01 | 31.74 | $32.07 | 148700 |
| 2023-04-28 | 31.63 | $32.27 | 124400 |
| 2023-04-27 | 31.50 | $32.57 | 127200 |
| 2023-04-26 | 31.31 | $31.55 | 123100 |
| 2023-04-25 | 31.14 | $31.27 | 105503 |
| 2023-04-24 | 30.98 | $32.63 | 124200 |
| 2023-04-21 | 30.72 | $32.29 | 178540 |
| 2023-04-20 | 30.51 | $32.28 | 201016 |
| 2023-04-19 | 30.33 | $32.67 | 134411 |
| 2023-04-18 | 30.19 | $32.62 | 108614 |
| 2023-04-17 | 29.96 | $31.84 | 206217 |
| 2023-04-14 | 29.74 | $32.56 | 172249 |
| 2023-04-13 | 29.52 | $31.74 | 151000 |
| 2023-04-12 | 29.34 | $31.35 | 105500 |
| 2023-04-11 | 29.32 | $31.08 | 133242 |
| 2023-04-10 | 29.26 | $31.11 | 126200 |
| 2023-04-06 | 29.27 | $31.27 | 124200 |
| 2023-04-05 | 29.33 | $30.40 | 162600 |
| 2023-04-04 | 29.50 | $30.75 | 856328 |
| 2023-04-03 | 29.64 | $30.50 | 289634 |
| 2023-03-31 | 29.85 | $29.83 | 152500 |
| 2023-03-30 | 30.08 | $29.64 | 153235 |
| 2023-03-29 | 30.28 | $28.90 | 129228 |
| 2023-03-28 | 30.52 | $28.09 | 1.1M |
| 2023-03-27 | 30.83 | $28.05 | 817000 |
| 2023-03-24 | 31.16 | $27.37 | 351800 |
| 2023-03-23 | 31.48 | $28.16 | 191100 |
| 2023-03-22 | 31.80 | $28.75 | 266201 |
| 2023-03-21 | 32.06 | $29.75 | 361247 |
| 2023-03-20 | 32.31 | $28.03 | 292232 |
| 2023-03-17 | 32.67 | $27.37 | 342243 |
| 2023-03-16 | 33.05 | $28.30 | 466809 |
| 2023-03-15 | 33.36 | $28.11 | 406800 |
| 2023-03-14 | 33.70 | $30.86 | 144300 |
| 2023-03-13 | 33.85 | $29.99 | 2.8M |
| 2023-03-10 | 34.06 | $31.25 | 2.9M |
| 2023-03-09 | 34.22 | $32.54 | 187028 |
| 2023-03-08 | 34.30 | $33.72 | 88033 |
| 2023-03-07 | 34.29 | $33.61 | 1.0M |
| 2023-03-06 | 34.23 | $34.75 | 516600 |
| 2023-03-03 | 34.16 | $34.39 | 356200 |
| 2023-03-02 | 34.12 | $33.53 | 733224 |
| 2023-03-01 | 34.18 | $33.74 | 339509 |
| 2023-02-28 | 34.20 | $34.23 | 233233 |
| 2023-02-27 | 34.17 | $34.73 | 187600 |
| 2023-02-24 | 34.11 | $33.77 | 607500 |
| 2023-02-23 | 34.11 | $34.50 | 167800 |
| 2023-02-22 | 34.05 | $33.96 | 200900 |
| 2023-02-21 | 34.00 | $34.79 | 824800 |
| 2023-02-17 | 33.90 | $35.17 | 88529 |
| 2023-02-16 | 33.77 | $35.01 | 1.0M |
| 2023-02-15 | 33.61 | $34.63 | 1.2M |
| 2023-02-14 | 33.48 | $34.76 | 115800 |
| 2023-02-13 | 33.35 | $34.02 | 84210 |
| 2023-02-10 | 33.28 | $34.12 | 321848 |
| 2023-02-09 | 33.19 | $34.33 | 124700 |
| 2023-02-08 | 33.06 | $34.17 | 96134 |
| 2023-02-07 | 32.92 | $33.59 | 103640 |
| 2023-02-06 | 32.83 | $32.50 | 98200 |
| 2023-02-03 | 32.78 | $33.24 | 142400 |
| 2023-02-02 | 32.66 | $33.55 | 178200 |
| 2023-02-01 | 32.53 | $34.72 | 132000 |
| 2023-01-31 | 32.28 | $34.28 | 98325 |
| 2023-01-30 | 31.99 | $33.53 | 136800 |
| 2023-01-27 | 31.75 | $33.62 | 111012 |
| 2023-01-26 | 31.48 | $33.68 | 120648 |
| 2023-01-25 | 31.24 | $33.32 | 457907 |
| 2023-01-24 | 31.00 | $33.00 | 143624 |
| 2023-01-23 | 30.78 | $32.74 | 171400 |
| 2023-01-20 | 30.57 | $32.51 | 177438 |
| 2023-01-19 | 30.35 | $31.90 | 414636 |
| 2023-01-18 | 30.13 | $32.00 | 2.7M |
| 2023-01-17 | 29.93 | $32.13 | 186432 |
| 2023-01-13 | 29.69 | $32.58 | 222300 |
| 2023-01-12 | 29.48 | $32.45 | 120822 |
| 2023-01-11 | 29.28 | $31.62 | 153036 |
| 2023-01-10 | 29.09 | $31.50 | 195422 |
| 2023-01-09 | 28.90 | $31.64 | 229131 |
| 2023-01-06 | 28.69 | $31.62 | 208237 |
| 2023-01-05 | 28.48 | $30.85 | 152900 |
| 2023-01-04 | 28.31 | $31.00 | 419200 |
| 2023-01-03 | 28.13 | $29.64 | 197114 |
| 2022-12-30 | 28.04 | $28.47 | 113926 |
| 2022-12-29 | 28.00 | $28.72 | 152900 |
| 2022-12-28 | 27.97 | $28.25 | 169708 |
| 2022-12-27 | 27.95 | $28.78 | 194116 |
| 2022-12-23 | 27.88 | $28.58 | 128212 |
| 2022-12-22 | 27.83 | $28.56 | 179240 |
| 2022-12-21 | 27.78 | $28.58 | 158100 |
| 2022-12-20 | 27.70 | $28.06 | 222726 |
| 2022-12-19 | 27.65 | $27.61 | 244718 |
| 2022-12-16 | 27.65 | $27.86 | 185800 |
| 2022-12-15 | 27.63 | $27.45 | 224335 |
| 2022-12-14 | 27.61 | $28.33 | 139100 |
| 2022-12-13 | 27.54 | $28.47 | 315300 |
| 2022-12-12 | 27.46 | $27.89 | 226106 |
| 2022-12-09 | 27.42 | $27.69 | 233300 |
| 2022-12-08 | 27.34 | $27.46 | 211700 |
| 2022-12-07 | 27.22 | $27.32 | 166441 |
| 2022-12-06 | 27.12 | $27.43 | 115500 |
| 2022-12-05 | 27.02 | $27.45 | 292402 |
| 2022-12-02 | 26.91 | $27.80 | 205747 |
| 2022-12-01 | 26.73 | $27.72 | 182800 |
| 2022-11-30 | 26.51 | $28.19 | 150700 |
| 2022-11-29 | 26.29 | $27.84 | 136209 |
| 2022-11-28 | 26.08 | $27.23 | 217127 |
| 2022-11-25 | 25.91 | $27.70 | 102222 |
| 2022-11-23 | 25.70 | $27.42 | 129213 |
| 2022-11-22 | 25.52 | $27.17 | 141239 |
| 2022-11-21 | 25.34 | $27.03 | 304110 |
| 2022-11-18 | 25.16 | $27.57 | 218600 |
| 2022-11-17 | 24.94 | $27.43 | 282000 |
| 2022-11-16 | 24.70 | $27.14 | 275043 |
| 2022-11-15 | 24.46 | $26.91 | 249900 |
| 2022-11-14 | 24.26 | $26.82 | 339323 |
| 2022-11-11 | 24.03 | $26.99 | 205300 |
| 2022-11-10 | 23.75 | $26.18 | 322037 |
| 2022-11-09 | 23.51 | $25.00 | 162800 |
| 2022-11-08 | 23.28 | $25.47 | 173739 |
| 2022-11-07 | 23.03 | $25.33 | 297847 |
| 2022-11-04 | 22.82 | $25.34 | 292200 |
| 2022-11-03 | 22.62 | $24.09 | 388500 |
| 2022-11-02 | 22.47 | $23.42 | 166300 |
| 2022-11-01 | 22.40 | $23.70 | 246317 |
| 2022-10-31 | 22.35 | $23.64 | 353633 |
| 2022-10-28 | 22.24 | $23.89 | 302645 |
| 2022-10-27 | 22.10 | $23.54 | 198600 |
| 2022-10-26 | 21.96 | $23.65 | 159200 |
| 2022-10-25 | 21.85 | $23.69 | 396700 |
| 2022-10-24 | 21.75 | $23.36 | 655200 |
| 2022-10-21 | 21.70 | $23.16 | 319925 |
| 2022-10-20 | 21.68 | $22.62 | 539600 |
| 2022-10-19 | 21.73 | $22.38 | 249800 |
| 2022-10-18 | 21.78 | $22.88 | 368600 |
| 2022-10-17 | 21.84 | $22.27 | 621917 |
| 2022-10-14 | 21.97 | $21.33 | 2.0M |
| 2022-10-13 | 22.15 | $21.44 | 2.5M |
| 2022-10-12 | 22.34 | $20.40 | 211400 |
| 2022-10-11 | 22.57 | $20.46 | 433647 |
| 2022-10-10 | 22.79 | $21.23 | 410533 |
| 2022-10-07 | 23.01 | $21.16 | 405800 |
| 2022-10-06 | 23.18 | $21.26 | 235900 |
| 2022-10-05 | 23.30 | $21.87 | 261439 |
| 2022-10-04 | 23.38 | $22.72 | 521600 |
| 2022-10-03 | 23.39 | $21.45 | 498119 |
| 2022-09-30 | 23.47 | $21.12 | 690900 |
| 2022-09-29 | 23.58 | $20.84 | 1.0M |
| 2022-09-28 | 23.70 | $21.43 | 581000 |
| 2022-09-27 | 23.79 | $21.62 | 512146 |
| 2022-09-26 | 23.86 | $22.29 | 727714 |
| 2022-09-23 | 23.88 | $22.75 | 353700 |
| 2022-09-22 | 23.92 | $23.79 | 270332 |
| 2022-09-21 | 23.90 | $23.29 | 247642 |
| 2022-09-20 | 23.90 | $24.10 | 453636 |
| 2022-09-19 | 23.85 | $24.84 | 190901 |
| 2022-09-16 | 23.81 | $24.88 | 321617 |
| 2022-09-15 | 23.81 | $25.22 | 299700 |
| 2022-09-14 | 23.82 | $25.08 | 369100 |
| 2022-09-13 | 23.85 | $24.91 | 313727 |
| 2022-09-12 | 23.89 | $25.54 | 308200 |
| 2022-09-09 | 23.92 | $24.60 | 320448 |
| 2022-09-08 | 23.97 | $23.69 | 1.1M |
| 2022-09-07 | 24.07 | $23.53 | 1.4M |
| 2022-09-06 | 24.13 | $22.84 | 642905 |
| 2022-09-02 | 24.23 | $23.04 | 1.6M |
| 2022-09-01 | 24.34 | $23.24 | 1.0M |
| 2022-08-31 | 24.41 | $23.22 | 788700 |
| 2022-08-30 | 24.46 | $23.30 | 1.0M |
| 2022-08-29 | 24.48 | $23.04 | 2.0M |
| 2022-08-26 | 24.50 | $22.73 | 897300 |
| 2022-08-25 | 24.55 | $23.54 | 326812 |
| 2022-08-24 | 24.52 | $23.30 | 266734 |
| 2022-08-23 | 24.50 | $23.32 | 313000 |
| 2022-08-22 | 24.45 | $23.17 | 635200 |
| 2022-08-19 | 24.44 | $23.98 | 352800 |
| 2022-08-18 | 24.35 | $24.89 | 561740 |
| 2022-08-17 | 24.24 | $25.38 | 237421 |
| 2022-08-16 | 24.10 | $25.68 | 331400 |
| 2022-08-15 | 23.95 | $25.76 | 630800 |
| 2022-08-12 | 23.73 | $26.15 | 277600 |
| 2022-08-11 | 23.47 | $25.62 | 384000 |
| 2022-08-10 | 23.23 | $25.60 | 341100 |
| 2022-08-09 | 23.03 | $24.87 | 342000 |
| 2022-08-08 | 22.88 | $24.76 | 309900 |
| 2022-08-05 | 22.74 | $25.16 | 393900 |
| 2022-08-04 | 22.64 | $24.82 | 212320 |
| 2022-08-03 | 22.53 | $24.21 | 601600 |
| 2022-08-02 | 22.43 | $23.56 | 411621 |
| 2022-08-01 | 22.41 | $23.53 | 544104 |
| 2022-07-29 | 22.43 | $23.69 | 281400 |
| 2022-07-28 | 22.44 | $23.00 | 475200 |
| 2022-07-27 | 22.53 | $22.94 | 230900 |
| 2022-07-26 | 22.63 | $22.30 | 473145 |
| 2022-07-25 | 22.78 | $22.81 | 595300 |
| 2022-07-22 | 22.91 | $22.27 | 534919 |
| 2022-07-21 | 23.04 | $22.75 | 244634 |
| 2022-07-20 | 23.19 | $22.58 | 410719 |
| 2022-07-19 | 23.36 | $22.58 | 478943 |
| 2022-07-18 | 23.49 | $21.42 | 638800 |
| 2022-07-15 | 23.68 | $21.00 | 899602 |
| 2022-07-14 | 23.92 | $20.73 | 489000 |
| 2022-07-13 | 24.12 | $21.55 | 363416 |
| 2022-07-12 | 24.26 | $21.87 | 450100 |
| 2022-07-11 | 24.45 | $22.00 | 730531 |
| 2022-07-08 | 24.70 | $23.11 | 397500 |
| 2022-07-07 | 24.93 | $22.68 | 500601 |
| 2022-07-06 | 25.21 | $22.26 | 860410 |
| 2022-07-05 | 25.52 | $23.04 | 544315 |
| 2022-07-01 | 25.77 | $23.95 | 382300 |
| 2022-06-30 | 26.01 | $24.00 | 607113 |
| 2022-06-29 | 26.23 | $24.69 | 964800 |
| 2022-06-28 | 26.43 | $24.99 | 782300 |
| 2022-06-27 | 26.63 | $25.24 | 904300 |
| 2022-06-24 | 26.79 | $25.46 | 306044 |
| 2022-06-23 | 26.90 | $24.80 | 263034 |
| 2022-06-22 | 27.06 | $25.84 | 281000 |
| 2022-06-21 | 27.15 | $25.99 | 391900 |
| 2022-06-17 | 27.19 | $25.15 | 505108 |
| 2022-06-16 | 27.27 | $25.27 | 365325 |
| 2022-06-15 | 27.40 | $25.69 | 933323 |
| 2022-06-14 | 27.55 | $24.78 | 1.1M |
| 2022-06-13 | 27.69 | $24.43 | 561735 |
| 2022-06-10 | 27.85 | $25.68 | 865700 |
| 2022-06-09 | 27.90 | $26.99 | 197000 |
| 2022-06-08 | 27.90 | $27.69 | 172700 |
| 2022-06-07 | 27.88 | $28.21 | 358100 |
| 2022-06-06 | 27.79 | $28.41 | 651920 |
| 2022-06-03 | 27.71 | $28.14 | 727400 |
| 2022-06-02 | 27.64 | $28.76 | 467311 |
| 2022-06-01 | 27.59 | $28.38 | 189208 |
| 2022-05-31 | 27.53 | $28.72 | 1.4M |
| 2022-05-27 | 27.38 | $28.95 | 476345 |
| 2022-05-26 | 27.23 | $28.36 | 452249 |
| 2022-05-25 | 27.11 | $27.83 | 256923 |
| 2022-05-24 | 27.03 | $27.97 | 628837 |
| 2022-05-23 | 26.97 | $27.56 | 413237 |
| 2022-05-20 | 26.99 | $26.73 | 263731 |
| 2022-05-19 | 27.04 | $26.81 | 252930 |
| 2022-05-18 | 27.10 | $27.96 | 142027 |
| 2022-05-17 | 27.10 | $28.57 | 207804 |
| 2022-05-16 | 27.03 | $27.63 | 351000 |
| 2022-05-13 | 26.99 | $27.56 | 260108 |
| 2022-05-12 | 26.96 | $26.72 | 354100 |
| 2022-05-11 | 26.96 | $27.02 | 395600 |
| 2022-05-10 | 26.93 | $27.21 | 377500 |
| 2022-05-09 | 26.88 | $26.42 | 409446 |
| 2022-05-06 | 26.86 | $26.86 | 427505 |
| 2022-05-05 | 26.79 | $26.74 | 1.1M |
| 2022-05-04 | 26.75 | $27.71 | 216100 |
| 2022-05-03 | 26.70 | $27.17 | 440435 |
| 2022-05-02 | 26.76 | $25.77 | 322200 |
| 2022-04-29 | 26.90 | $25.91 | 270600 |
| 2022-04-28 | 27.03 | $26.13 | 468222 |
| 2022-04-27 | 27.20 | $26.13 | 314200 |
| 2022-04-26 | 27.40 | $26.81 | 711921 |
| 2022-04-25 | 27.46 | $27.90 | 350800 |
| 2022-04-22 | 27.45 | $27.74 | 269400 |
| 2022-04-21 | 27.49 | $28.09 | 154900 |
| 2022-04-20 | 27.51 | $27.86 | 604500 |
| 2022-04-19 | 27.59 | $27.20 | 557642 |
| 2022-04-18 | 27.68 | $26.89 | 272000 |
| 2022-04-14 | 27.81 | $26.85 | 302700 |
| 2022-04-13 | 27.94 | $26.83 | 327020 |
| 2022-04-12 | 28.10 | $26.30 | 318000 |
| 2022-04-11 | 28.19 | $26.26 | 393300 |
| 2022-04-08 | 28.25 | $25.97 | 1.0M |
| 2022-04-07 | 28.27 | $25.59 | 363048 |
| 2022-04-06 | 28.35 | $25.86 | 407800 |
| 2022-04-05 | 28.47 | $26.73 | 362027 |
| 2022-04-04 | 28.44 | $28.40 | 1.4M |
| 2022-04-01 | 28.24 | $28.58 | 576200 |
| 2022-03-31 | 28.11 | $28.49 | 948400 |
| 2022-03-30 | 28.10 | $29.55 | 367600 |
| 2022-03-29 | 28.02 | $30.10 | 520900 |
| 2022-03-28 | 27.86 | $28.09 | 1.3M |
| 2022-03-25 | 27.91 | $27.68 | 2.9M |
| 2022-03-24 | 28.13 | $28.45 | 663140 |
| 2022-03-23 | 28.28 | $28.48 | 261931 |
| 2022-03-22 | 28.53 | $29.54 | 352400 |
| 2022-03-21 | 28.76 | $28.94 | 314604 |
| 2022-03-18 | 29.07 | $29.57 | 245031 |
| 2022-03-17 | 29.35 | $29.38 | 348400 |
| 2022-03-16 | 29.68 | $29.97 | 690800 |
| 2022-03-15 | 29.99 | $28.12 | 2.9M |
| 2022-03-14 | 30.32 | $27.48 | 2.8M |
| 2022-03-11 | 30.74 | $26.36 | 3.1M |
| 2022-03-10 | 31.32 | $27.20 | 507200 |
| 2022-03-09 | 31.87 | $28.28 | 778800 |
| 2022-03-08 | 32.35 | $26.13 | 858142 |
| 2022-03-07 | 32.92 | $24.40 | 503500 |
| 2022-03-04 | 33.57 | $26.00 | 414800 |
| 2022-03-03 | 34.09 | $28.21 | 1.5M |
| 2022-03-02 | 34.48 | $27.92 | 760026 |
| 2022-03-01 | 34.91 | $27.01 | 597600 |
| 2022-02-28 | 35.34 | $29.00 | 314800 |
| 2022-02-25 | 35.66 | $32.11 | 265200 |
| 2022-02-24 | 35.85 | $31.53 | 320600 |
| 2022-02-23 | 36.07 | $33.35 | 133812 |
| 2022-02-22 | 36.17 | $34.26 | 339200 |
| 2022-02-18 | 36.18 | $35.04 | 118700 |
| 2022-02-17 | 36.18 | $35.21 | 230946 |
| 2022-02-16 | 36.22 | $36.03 | 152400 |
| 2022-02-15 | 36.26 | $36.18 | 115722 |
| 2022-02-14 | 36.33 | $34.69 | 196100 |
| 2022-02-11 | 36.50 | $35.89 | 524100 |
| 2022-02-10 | 36.61 | $37.86 | 112700 |
| 2022-02-09 | 36.59 | $38.20 | 223049 |
| 2022-02-08 | 36.52 | $37.90 | 1.3M |
| 2022-02-07 | 36.45 | $37.67 | 487701 |
| 2022-02-04 | 36.40 | $37.30 | 123600 |
| 2022-02-03 | 36.36 | $36.41 | 205646 |
| 2022-02-02 | 36.31 | $36.11 | 235400 |
| 2022-02-01 | 36.29 | $36.47 | 220300 |
| 2022-01-31 | 36.21 | $35.67 | 334800 |
| 2022-01-28 | 36.16 | $35.41 | 189500 |
| 2022-01-27 | 36.11 | $35.82 | 333500 |
| 2022-01-26 | 36.05 | $35.94 | 382936 |
| 2022-01-25 | 35.97 | $35.31 | 280600 |
| 2022-01-24 | 35.93 | $34.46 | 325400 |
| 2022-01-21 | 35.91 | $35.07 | 247000 |
| 2022-01-20 | 35.84 | $35.98 | 292200 |
| 2022-01-19 | 35.70 | $36.93 | 285423 |
| 2022-01-18 | 35.46 | $37.52 | 383622 |
| 2022-01-14 | 35.15 | $38.09 | 401100 |
| 2022-01-13 | 34.85 | $38.09 | 212700 |
| 2022-01-12 | 34.53 | $37.51 | 223145 |
| 2022-01-11 | 34.23 | $36.78 | 336942 |
| 2022-01-10 | 33.97 | $36.47 | 272300 |
| 2022-01-07 | 33.76 | $36.72 | 290647 |
| 2022-01-06 | 33.54 | $36.36 | 966542 |
| 2022-01-05 | 33.37 | $35.56 | 306844 |
| 2022-01-04 | 33.23 | $35.70 | 306817 |
| 2022-01-03 | 33.06 | $34.72 | 271332 |
| 2021-12-31 | 32.91 | $34.79 | 97812 |
| 2021-12-30 | 32.77 | $34.39 | 223304 |
| 2021-12-29 | 32.61 | $34.53 | 228807 |
| 2021-12-28 | 32.45 | $34.48 | 177715 |
| 2021-12-27 | 32.29 | $34.41 | 261600 |
| 2021-12-23 | 32.15 | $34.02 | 164500 |
| 2021-12-22 | 32.09 | $33.69 | 145132 |
| 2021-12-21 | 32.07 | $33.17 | 232200 |
| 2021-12-20 | 32.06 | $32.10 | 182100 |
| 2021-12-17 | 32.08 | $31.40 | 189200 |
| 2021-12-16 | 32.21 | $32.08 | 304400 |
| 2021-12-15 | 32.31 | $31.72 | 193444 |
| 2021-12-14 | 32.44 | $31.57 | 216105 |
| 2021-12-13 | 32.60 | $31.60 | 158900 |
| 2021-12-10 | 32.72 | $32.16 | 365400 |
| 2021-12-09 | 32.82 | $32.30 | 192208 |
| 2021-12-08 | 32.90 | $32.98 | 135300 |
| 2021-12-07 | 32.96 | $32.75 | 192423 |
| 2021-12-06 | 33.04 | $32.29 | 228600 |
| 2021-12-03 | 33.16 | $31.78 | 235901 |
| 2021-12-02 | 33.29 | $32.07 | 240301 |
| 2021-12-01 | 33.43 | $31.17 | 208244 |
| 2021-11-30 | 33.59 | $31.20 | 247000 |
| 2021-11-29 | 33.77 | $31.41 | 286727 |
| 2021-11-26 | 33.87 | $31.48 | 158800 |
| 2021-11-24 | 33.99 | $32.87 | 102834 |
| 2021-11-23 | 34.03 | $33.32 | 103638 |
| 2021-11-22 | 34.05 | $32.92 | 106400 |
| 2021-11-19 | 34.10 | $32.60 | 165512 |
| 2021-11-18 | 34.15 | $33.90 | 202000 |
| 2021-11-17 | 34.14 | $34.15 | 94200 |
| 2021-11-16 | 34.13 | $34.18 | 106000 |
| 2021-11-15 | 34.12 | $34.82 | 99623 |
| 2021-11-12 | 34.06 | $33.98 | 336906 |
| 2021-11-11 | 34.05 | $34.20 | 2.3M |
| 2021-11-10 | 33.99 | $34.00 | 97800 |
| 2021-11-09 | 33.93 | $34.14 | 130900 |
| 2021-11-08 | 33.87 | $34.38 | 133322 |
| 2021-11-05 | 33.80 | $34.59 | 975146 |
| 2021-11-04 | 33.72 | $34.45 | 482512 |
| 2021-11-03 | 33.64 | $34.90 | 324700 |
| 2021-11-02 | 33.54 | $34.40 | 102200 |
| 2021-11-01 | 33.47 | $34.69 | 188600 |
| 2021-10-29 | 33.32 | $33.50 | 142801 |
| 2021-10-28 | 33.25 | $33.90 | 164828 |
| 2021-10-27 | 33.15 | $33.49 | 85202 |
| 2021-10-26 | 33.08 | $33.83 | 131831 |
| 2021-10-25 | 33.00 | $33.82 | 129600 |
| 2021-10-22 | 32.93 | $33.75 | 125722 |
| 2021-10-21 | 32.82 | $33.68 | 177321 |
| 2021-10-20 | 32.74 | $33.87 | 164400 |
| 2021-10-19 | 32.60 | $33.91 | 159700 |
| 2021-10-18 | 32.42 | $33.74 | 406800 |
| 2021-10-15 | 32.24 | $33.85 | 113700 |
| 2021-10-14 | 32.13 | $32.86 | 193228 |
| 2021-10-13 | 32.09 | $32.85 | 107000 |
| 2021-10-12 | 32.05 | $32.94 | 86228 |
| 2021-10-11 | 31.97 | $32.89 | 237509 |
| 2021-10-08 | 31.93 | $33.04 | 228318 |
| 2021-10-07 | 31.83 | $32.94 | 160300 |
| 2021-10-06 | 31.77 | $32.84 | 197900 |
| 2021-10-05 | 31.71 | $32.94 | 304340 |
| 2021-10-04 | 31.66 | $31.68 | 172041 |
| 2021-10-01 | 31.69 | $32.11 | 334700 |
| 2021-09-30 | 31.70 | $32.06 | 149600 |
| 2021-09-29 | 31.72 | $32.07 | 157518 |
| 2021-09-28 | 31.70 | $32.10 | 2.2M |
| 2021-09-27 | 31.65 | $32.39 | 89300 |
| 2021-09-24 | 31.62 | $31.56 | 128235 |
| 2021-09-23 | 31.61 | $32.21 | 214300 |
| 2021-09-22 | 31.60 | $31.09 | 280806 |
| 2021-09-21 | 31.61 | $30.29 | 117321 |
| 2021-09-20 | 31.64 | $30.08 | 141412 |
| 2021-09-17 | 31.67 | $31.60 | 123508 |
| 2021-09-16 | 31.61 | $32.13 | 184622 |
| 2021-09-15 | 31.55 | $32.03 | 1.5M |
| 2021-09-14 | 31.50 | $31.44 | 89200 |
| 2021-09-13 | 31.52 | $31.92 | 115144 |
| 2021-09-10 | 31.53 | $31.14 | 282916 |
| 2021-09-09 | 31.58 | $31.71 | 162145 |
| 2021-09-08 | 31.61 | $31.60 | 142648 |
| 2021-09-07 | 31.62 | $32.06 | 80242 |
| 2021-09-03 | 31.61 | $32.11 | 90100 |
| 2021-09-02 | 31.61 | $32.44 | 134711 |
| 2021-09-01 | 31.54 | $32.47 | 218900 |
| 2021-08-31 | 31.45 | $31.64 | 317000 |
| 2021-08-30 | 31.40 | $31.05 | 392700 |
| 2021-08-27 | 31.36 | $31.74 | 82735 |
| 2021-08-26 | 31.30 | $31.45 | 224700 |
| 2021-08-25 | 31.27 | $31.98 | 152506 |
| 2021-08-24 | 31.19 | $31.24 | 88700 |
| 2021-08-23 | 31.15 | $31.06 | 112416 |
| 2021-08-20 | 31.11 | $30.68 | 224723 |
| 2021-08-19 | 31.07 | $30.38 | 176622 |
| 2021-08-18 | 31.02 | $30.95 | 150500 |
| 2021-08-17 | 30.96 | $30.93 | 168607 |
| 2021-08-16 | 30.85 | $31.86 | 213624 |
| 2021-08-13 | 30.66 | $32.10 | 248100 |
| 2021-08-12 | 30.52 | $32.11 | 273300 |
| 2021-08-11 | 30.41 | $32.38 | 212500 |
| 2021-08-10 | 30.31 | $31.73 | 155535 |
| 2021-08-09 | 30.23 | $31.94 | 203400 |
| 2021-08-06 | 30.15 | $32.01 | 121037 |
| 2021-08-05 | 30.06 | $31.01 | 168022 |
| 2021-08-04 | 29.98 | $30.69 | 146838 |
| 2021-08-03 | 29.95 | $30.69 | 624923 |
| 2021-08-02 | 29.95 | $30.20 | 180020 |
| 2021-07-30 | 30.00 | $30.52 | 236421 |
| 2021-07-29 | 30.07 | $31.01 | 879601 |
| 2021-07-28 | 30.08 | $30.36 | 191400 |
| 2021-07-27 | 30.16 | $30.29 | 161900 |
| 2021-07-26 | 30.24 | $30.44 | 164800 |
| 2021-07-23 | 30.36 | $29.80 | 339529 |
| 2021-07-22 | 30.49 | $29.32 | 159603 |
| 2021-07-21 | 30.62 | $29.76 | 432200 |
| 2021-07-20 | 30.74 | $28.86 | 207018 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
57.55
2026-07-17
Close Price
$58.37
Vol: 189300
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
21.89
Average
35.42
Maximum
57.55
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.55 | $58.37 | 189300 |
| 2026-07-16 | 57.47 | $58.77 | 161300 |
| 2026-07-15 | 57.33 | $59.03 | 143622 |
| 2026-07-14 | 57.15 | $58.13 | 210604 |
| 2026-07-13 | 57.05 | $57.12 | 297400 |
| 2026-07-10 | 57.04 | $57.47 | 124230 |
| 2026-07-09 | 57.00 | $57.01 | 203800 |
| 2026-07-08 | 57.00 | $56.47 | 265000 |
| 2026-07-07 | 57.05 | $57.75 | 367100 |
| 2026-07-06 | 56.98 | $59.46 | 213025 |
| 2026-07-02 | 56.72 | $58.58 | 343642 |
| 2026-07-01 | 56.52 | $57.71 | 157000 |
| 2026-06-30 | 56.40 | $58.27 | 191900 |
| 2026-06-29 | 56.20 | $57.47 | 202700 |
| 2026-06-26 | 56.07 | $57.36 | 431500 |
| 2026-06-25 | 55.93 | $58.12 | 603300 |
| 2026-06-24 | 55.70 | $57.60 | 432300 |
| 2026-06-23 | 55.50 | $57.64 | 605415 |
| 2026-06-22 | 55.27 | $58.07 | 280700 |
| 2026-06-18 | 54.98 | $57.75 | 372000 |
| 2026-06-17 | 54.69 | $57.48 | 971303 |
| 2026-06-16 | 54.39 | $57.83 | 320700 |
| 2026-06-15 | 54.03 | $57.01 | 198202 |
| 2026-06-12 | 53.72 | $56.00 | 180825 |
| 2026-06-11 | 53.48 | $54.31 | 543508 |
| 2026-06-10 | 53.39 | $52.49 | 423032 |
| 2026-06-09 | 53.48 | $54.25 | 419837 |
| 2026-06-08 | 53.40 | $53.42 | 560100 |
| 2026-06-05 | 53.40 | $53.68 | 275812 |
| 2026-06-04 | 53.37 | $54.72 | 229609 |
| 2026-06-03 | 53.23 | $53.76 | 192741 |
| 2026-06-02 | 53.17 | $55.00 | 227000 |
| 2026-06-01 | 52.98 | $53.90 | 583300 |
| 2026-05-29 | 52.88 | $53.75 | 299800 |
| 2026-05-28 | 52.79 | $53.46 | 259300 |
| 2026-05-27 | 52.72 | $53.81 | 172444 |
| 2026-05-26 | 52.61 | $53.73 | 175100 |
| 2026-05-22 | 52.49 | $51.85 | 327713 |
| 2026-05-21 | 52.56 | $52.50 | 563927 |
| 2026-05-20 | 52.56 | $51.93 | 286132 |
| 2026-05-19 | 52.63 | $50.62 | 695239 |
| 2026-05-18 | 52.84 | $51.75 | 701700 |
| 2026-05-15 | 52.96 | $50.48 | 656920 |
| 2026-05-14 | 53.22 | $54.00 | 382837 |
| 2026-05-13 | 53.14 | $54.31 | 231831 |
| 2026-05-12 | 53.01 | $53.57 | 162715 |
| 2026-05-11 | 52.95 | $54.38 | 225900 |
| 2026-05-08 | 52.80 | $54.34 | 184000 |
| 2026-05-07 | 52.64 | $53.79 | 337000 |
| 2026-05-06 | 52.52 | $55.01 | 286900 |
| 2026-05-05 | 52.26 | $52.15 | 209000 |
| 2026-05-04 | 52.27 | $50.79 | 257200 |
| 2026-05-01 | 52.42 | $52.65 | 137800 |
| 2026-04-30 | 52.40 | $52.49 | 195700 |
| 2026-04-29 | 52.39 | $52.80 | 949100 |
| 2026-04-28 | 52.35 | $53.50 | 264127 |
| 2026-04-27 | 52.23 | $52.80 | 413000 |
| 2026-04-24 | 52.17 | $52.52 | 336400 |
| 2026-04-23 | 52.13 | $51.87 | 236700 |
| 2026-04-22 | 52.16 | $53.03 | 230300 |
| 2026-04-21 | 52.06 | $53.42 | 179035 |
| 2026-04-20 | 51.92 | $54.78 | 196425 |
| 2026-04-17 | 51.62 | $55.27 | 234000 |
| 2026-04-16 | 51.24 | $53.19 | 767022 |
| 2026-04-15 | 51.03 | $53.96 | 669100 |
| 2026-04-14 | 50.72 | $53.74 | 146819 |
| 2026-04-13 | 50.41 | $53.43 | 610635 |
| 2026-04-10 | 50.09 | $53.14 | 262800 |
| 2026-04-09 | 49.77 | $52.65 | 366400 |
| 2026-04-08 | 49.46 | $52.85 | 238900 |
| 2026-04-07 | 49.11 | $49.27 | 321823 |
| 2026-04-06 | 49.09 | $48.79 | 310800 |
| 2026-04-02 | 49.12 | $48.25 | 1.5M |
| 2026-04-01 | 49.21 | $49.61 | 818300 |
| 2026-03-31 | 49.17 | $47.59 | 479200 |
| 2026-03-30 | 49.34 | $46.25 | 224200 |
| 2026-03-27 | 49.66 | $46.30 | 909400 |
| 2026-03-26 | 50.01 | $47.13 | 308600 |
| 2026-03-25 | 50.32 | $48.86 | 225800 |
| 2026-03-24 | 50.47 | $48.00 | 430538 |
| 2026-03-23 | 50.73 | $48.59 | 528600 |
| 2026-03-20 | 50.96 | $47.20 | 445521 |
| 2026-03-19 | 51.35 | $49.31 | 345800 |
| 2026-03-18 | 51.57 | $49.52 | 577500 |
| 2026-03-17 | 51.78 | $49.67 | 338219 |
| 2026-03-16 | 52.01 | $49.15 | 406300 |
| 2026-03-13 | 52.31 | $48.13 | 602625 |
| 2026-03-12 | 52.75 | $49.36 | 1.2M |
| 2026-03-11 | 53.10 | $52.08 | 225500 |
| 2026-03-10 | 53.21 | $50.93 | 703300 |
| 2026-03-09 | 53.45 | $50.75 | 941510 |
| 2026-03-06 | 53.73 | $50.64 | 480500 |
| 2026-03-05 | 54.06 | $50.63 | 504320 |
| 2026-03-04 | 54.42 | $52.03 | 369629 |
| 2026-03-03 | 54.67 | $51.86 | 453900 |
| 2026-03-02 | 54.97 | $54.11 | 1.2M |
| 2026-02-27 | 55.06 | $56.08 | 648608 |
| 2026-02-26 | 54.95 | $56.76 | 341300 |
| 2026-02-25 | 54.76 | $57.23 | 256300 |
| 2026-02-24 | 54.50 | $56.02 | 429125 |
| 2026-02-23 | 54.34 | $56.56 | 270300 |
| 2026-02-20 | 54.11 | $56.32 | 264800 |
| 2026-02-19 | 53.87 | $55.38 | 3.5M |
| 2026-02-18 | 53.72 | $55.86 | 1.3M |
| 2026-02-17 | 53.49 | $55.04 | 992903 |
| 2026-02-13 | 53.33 | $52.92 | 389221 |
| 2026-02-12 | 53.37 | $54.35 | 1.2M |
| 2026-02-11 | 53.27 | $55.04 | 633323 |
| 2026-02-10 | 53.08 | $55.32 | 304721 |
| 2026-02-09 | 52.84 | $56.38 | 265738 |
| 2026-02-06 | 52.47 | $55.34 | 207300 |
| 2026-02-05 | 52.17 | $54.22 | 413900 |
| 2026-02-04 | 51.95 | $53.67 | 268043 |
| 2026-02-03 | 51.77 | $54.43 | 306000 |
| 2026-02-02 | 51.49 | $54.74 | 392800 |
| 2026-01-30 | 51.15 | $53.67 | 1.7M |
| 2026-01-29 | 50.88 | $54.30 | 686039 |
| 2026-01-28 | 50.53 | $53.87 | 290800 |
| 2026-01-27 | 50.17 | $54.33 | 252122 |
| 2026-01-26 | 49.74 | $52.76 | 160032 |
| 2026-01-23 | 49.42 | $52.25 | 164300 |
| 2026-01-22 | 49.12 | $51.76 | 207624 |
| 2026-01-21 | 48.84 | $50.79 | 481300 |
| 2026-01-20 | 48.64 | $50.31 | 230519 |
| 2026-01-16 | 48.46 | $50.65 | 368510 |
| 2026-01-15 | 48.23 | $50.56 | 1.1M |
| 2026-01-14 | 47.98 | $50.71 | 696623 |
| 2026-01-13 | 47.70 | $50.52 | 699900 |
| 2026-01-12 | 47.40 | $50.79 | 476231 |
| 2026-01-09 | 47.04 | $50.59 | 487400 |
| 2026-01-08 | 46.67 | $48.23 | 235612 |
| 2026-01-07 | 46.51 | $46.59 | 589730 |
| 2026-01-06 | 46.50 | $47.16 | 257500 |
| 2026-01-05 | 46.43 | $48.05 | 219438 |
| 2026-01-02 | 46.26 | $48.09 | 197400 |
| 2025-12-31 | 46.06 | $47.40 | 79100 |
| 2025-12-30 | 45.92 | $47.65 | 139501 |
| 2025-12-29 | 45.74 | $47.29 | 160900 |
| 2025-12-26 | 45.58 | $47.78 | 110524 |
| 2025-12-24 | 45.35 | $47.61 | 72300 |
| 2025-12-23 | 45.11 | $47.51 | 190100 |
| 2025-12-22 | 44.85 | $47.14 | 301141 |
| 2025-12-19 | 44.61 | $47.08 | 222900 |
| 2025-12-18 | 44.35 | $46.83 | 293444 |
| 2025-12-17 | 44.09 | $46.87 | 123906 |
| 2025-12-16 | 43.80 | $46.40 | 243143 |
| 2025-12-15 | 43.53 | $46.62 | 409500 |
| 2025-12-12 | 43.20 | $46.00 | 442839 |
| 2025-12-11 | 42.91 | $46.45 | 296300 |
| 2025-12-10 | 42.53 | $45.30 | 129318 |
| 2025-12-09 | 42.24 | $44.96 | 166200 |
| 2025-12-08 | 41.96 | $44.53 | 382708 |
| 2025-12-05 | 41.69 | $44.00 | 171810 |
| 2025-12-04 | 41.44 | $44.06 | 201300 |
| 2025-12-03 | 41.17 | $43.71 | 795511 |
| 2025-12-02 | 40.90 | $43.59 | 237100 |
| 2025-12-01 | 40.62 | $42.46 | 595539 |
| 2025-11-28 | 40.42 | $42.91 | 181031 |
| 2025-11-26 | 40.16 | $42.02 | 161300 |
| 2025-11-25 | 39.96 | $41.75 | 245532 |
| 2025-11-24 | 39.77 | $40.54 | 465534 |
| 2025-11-21 | 39.69 | $40.78 | 291243 |
| 2025-11-20 | 39.58 | $39.87 | 4.0M |
| 2025-11-19 | 39.55 | $38.72 | 2.9M |
| 2025-11-18 | 39.64 | $38.65 | 519326 |
| 2025-11-17 | 39.74 | $39.18 | 530542 |
| 2025-11-14 | 39.80 | $39.89 | 673700 |
| 2025-11-13 | 39.79 | $40.07 | 249900 |
| 2025-11-12 | 39.76 | $40.17 | 169500 |
| 2025-11-11 | 39.72 | $39.10 | 1.7M |
| 2025-11-10 | 39.78 | $38.90 | 372300 |
| 2025-11-07 | 39.88 | $38.18 | 299608 |
| 2025-11-06 | 40.05 | $37.57 | 1.1M |
| 2025-11-05 | 40.32 | $37.89 | 570300 |
| 2025-11-04 | 40.57 | $37.55 | 669200 |
| 2025-11-03 | 40.89 | $37.86 | 570115 |
| 2025-10-31 | 41.21 | $38.51 | 567018 |
| 2025-10-30 | 41.49 | $38.16 | 562510 |
| 2025-10-29 | 41.84 | $38.62 | 436649 |
| 2025-10-28 | 42.18 | $38.78 | 293531 |
| 2025-10-27 | 42.54 | $40.18 | 456300 |
| 2025-10-24 | 42.79 | $39.71 | 1.2M |
| 2025-10-23 | 43.11 | $39.85 | 927900 |
| 2025-10-22 | 43.46 | $39.41 | 1.0M |
| 2025-10-21 | 43.88 | $39.20 | 994442 |
| 2025-10-20 | 44.37 | $40.18 | 886700 |
| 2025-10-17 | 44.82 | $44.09 | 407600 |
| 2025-10-16 | 44.89 | $45.16 | 348600 |
| 2025-10-15 | 44.86 | $44.65 | 231000 |
| 2025-10-14 | 44.89 | $44.33 | 491900 |
| 2025-10-13 | 44.95 | $43.66 | 246200 |
| 2025-10-10 | 45.08 | $43.58 | 198000 |
| 2025-10-09 | 45.24 | $43.75 | 460047 |
| 2025-10-08 | 45.40 | $43.65 | 273046 |
| 2025-10-07 | 45.58 | $43.55 | 159800 |
| 2025-10-06 | 45.79 | $44.19 | 297100 |
| 2025-10-03 | 45.96 | $45.94 | 146018 |
| 2025-10-02 | 45.96 | $45.58 | 175000 |
| 2025-10-01 | 46.01 | $46.15 | 120843 |
| 2025-09-30 | 45.99 | $45.52 | 189508 |
| 2025-09-29 | 46.04 | $45.46 | 130039 |
| 2025-09-26 | 46.10 | $45.38 | 169919 |
| 2025-09-25 | 46.18 | $44.78 | 166416 |
| 2025-09-24 | 46.32 | $45.99 | 183000 |
| 2025-09-23 | 46.36 | $46.87 | 112000 |
| 2025-09-22 | 46.30 | $46.56 | 152129 |
| 2025-09-19 | 46.28 | $46.90 | 164730 |
| 2025-09-18 | 46.21 | $46.39 | 207000 |
| 2025-09-17 | 46.19 | $45.92 | 209700 |
| 2025-09-16 | 46.22 | $47.11 | 197243 |
| 2025-09-15 | 46.13 | $47.35 | 418117 |
| 2025-09-12 | 46.00 | $46.62 | 198400 |
| 2025-09-11 | 45.94 | $46.79 | 177944 |
| 2025-09-10 | 45.85 | $45.83 | 237600 |
| 2025-09-09 | 45.85 | $45.71 | 146000 |
| 2025-09-08 | 45.86 | $45.15 | 141344 |
| 2025-09-05 | 45.94 | $44.76 | 275049 |
| 2025-09-04 | 46.06 | $45.33 | 130339 |
| 2025-09-03 | 46.14 | $44.37 | 230200 |
| 2025-09-02 | 46.32 | $44.47 | 155044 |
| 2025-08-29 | 46.52 | $45.01 | 593000 |
| 2025-08-28 | 46.68 | $44.96 | 355805 |
| 2025-08-27 | 46.86 | $44.34 | 811139 |
| 2025-08-26 | 47.12 | $44.88 | 1.5M |
| 2025-08-25 | 47.36 | $46.57 | 179600 |
| 2025-08-22 | 47.44 | $49.04 | 176000 |
| 2025-08-21 | 47.27 | $48.12 | 170800 |
| 2025-08-20 | 47.18 | $48.60 | 182740 |
| 2025-08-19 | 47.03 | $48.14 | 97100 |
| 2025-08-18 | 46.92 | $48.16 | 165428 |
| 2025-08-15 | 46.79 | $49.09 | 322600 |
| 2025-08-14 | 46.54 | $49.01 | 433835 |
| 2025-08-13 | 46.28 | $48.62 | 237623 |
| 2025-08-12 | 46.04 | $47.93 | 274800 |
| 2025-08-11 | 45.84 | $47.54 | 155933 |
| 2025-08-08 | 45.66 | $47.62 | 121400 |
| 2025-08-07 | 45.45 | $46.36 | 129421 |
| 2025-08-06 | 45.36 | $46.29 | 138800 |
| 2025-08-05 | 45.26 | $45.50 | 144631 |
| 2025-08-04 | 45.24 | $45.40 | 260829 |
| 2025-08-01 | 45.22 | $44.34 | 164500 |
| 2025-07-31 | 45.31 | $45.60 | 250500 |
| 2025-07-30 | 45.28 | $45.32 | 115500 |
| 2025-07-29 | 45.28 | $45.33 | 151640 |
| 2025-07-28 | 45.27 | $44.88 | 181033 |
| 2025-07-25 | 45.31 | $46.55 | 152902 |
| 2025-07-24 | 45.18 | $46.17 | 216122 |
| 2025-07-23 | 45.08 | $47.57 | 251000 |
| 2025-07-22 | 44.82 | $45.49 | 103400 |
| 2025-07-21 | 44.75 | $45.29 | 169046 |
| 2025-07-18 | 44.69 | $45.09 | 133700 |
| 2025-07-17 | 44.65 | $44.91 | 147700 |
| 2025-07-16 | 44.62 | $44.76 | 137800 |
| 2025-07-15 | 44.60 | $44.21 | 150611 |
| 2025-07-14 | 44.65 | $44.87 | 207330 |
| 2025-07-11 | 44.62 | $44.75 | 224000 |
| 2025-07-10 | 44.61 | $45.71 | 223606 |
| 2025-07-09 | 44.49 | $46.42 | 216100 |
| 2025-07-08 | 44.29 | $45.01 | 422300 |
| 2025-07-07 | 44.21 | $44.02 | 205027 |
| 2025-07-03 | 44.23 | $45.07 | 96300 |
| 2025-07-02 | 44.15 | $45.45 | 89244 |
| 2025-07-01 | 44.01 | $44.47 | 327905 |
| 2025-06-30 | 43.96 | $45.14 | 276000 |
| 2025-06-27 | 43.83 | $45.08 | 280445 |
| 2025-06-26 | 43.70 | $44.18 | 140600 |
| 2025-06-25 | 43.65 | $43.85 | 415810 |
| 2025-06-24 | 43.63 | $43.84 | 889800 |
| 2025-06-23 | 43.61 | $42.82 | 147604 |
| 2025-06-20 | 43.69 | $42.66 | 187605 |
| 2025-06-18 | 43.80 | $43.88 | 170110 |
| 2025-06-17 | 43.79 | $43.34 | 230237 |
| 2025-06-16 | 43.84 | $44.60 | 118744 |
| 2025-06-13 | 43.76 | $43.33 | 91736 |
| 2025-06-12 | 43.81 | $44.39 | 121132 |
| 2025-06-11 | 43.75 | $43.73 | 125700 |
| 2025-06-10 | 43.75 | $43.61 | 81248 |
| 2025-06-09 | 43.76 | $44.78 | 99837 |
| 2025-06-06 | 43.66 | $44.48 | 133948 |
| 2025-06-05 | 43.57 | $44.17 | 103800 |
| 2025-06-04 | 43.51 | $43.79 | 110711 |
| 2025-06-03 | 43.48 | $44.08 | 98947 |
| 2025-06-02 | 43.41 | $44.18 | 307600 |
| 2025-05-30 | 43.33 | $43.97 | 162400 |
| 2025-05-29 | 43.27 | $43.71 | 132400 |
| 2025-05-28 | 43.22 | $43.26 | 130100 |
| 2025-05-27 | 43.22 | $44.03 | 113335 |
| 2025-05-23 | 43.13 | $43.25 | 184810 |
| 2025-05-22 | 43.12 | $43.85 | 102408 |
| 2025-05-21 | 43.04 | $43.60 | 200400 |
| 2025-05-20 | 42.98 | $43.95 | 156300 |
| 2025-05-19 | 42.88 | $43.61 | 262906 |
| 2025-05-16 | 42.80 | $42.03 | 197223 |
| 2025-05-15 | 42.88 | $44.58 | 239400 |
| 2025-05-14 | 42.70 | $44.99 | 192700 |
| 2025-05-13 | 42.46 | $44.29 | 291028 |
| 2025-05-12 | 42.27 | $44.11 | 262100 |
| 2025-05-09 | 42.08 | $43.57 | 183000 |
| 2025-05-08 | 41.92 | $43.15 | 321700 |
| 2025-05-07 | 41.79 | $43.20 | 299900 |
| 2025-05-06 | 41.64 | $43.11 | 233300 |
| 2025-05-05 | 41.49 | $43.30 | 201338 |
| 2025-05-02 | 41.30 | $43.60 | 419300 |
| 2025-05-01 | 41.05 | $42.27 | 236815 |
| 2025-04-30 | 40.93 | $42.18 | 251437 |
| 2025-04-29 | 40.79 | $42.77 | 451500 |
| 2025-04-28 | 40.59 | $42.47 | 354600 |
| 2025-04-25 | 40.39 | $41.61 | 133900 |
| 2025-04-24 | 40.26 | $41.41 | 212406 |
| 2025-04-23 | 40.14 | $41.97 | 290600 |
| 2025-04-22 | 39.95 | $41.16 | 222400 |
| 2025-04-21 | 39.82 | $39.80 | 297000 |
| 2025-04-17 | 39.82 | $40.31 | 306323 |
| 2025-04-16 | 39.77 | $40.26 | 672311 |
| 2025-04-15 | 39.72 | $39.87 | 230309 |
| 2025-04-14 | 39.70 | $39.04 | 334548 |
| 2025-04-11 | 39.77 | $38.19 | 493800 |
| 2025-04-10 | 39.94 | $38.10 | 777300 |
| 2025-04-09 | 40.13 | $38.76 | 846400 |
| 2025-04-08 | 40.27 | $35.36 | 492800 |
| 2025-04-07 | 40.79 | $36.31 | 555503 |
| 2025-04-04 | 41.26 | $37.25 | 568636 |
| 2025-04-03 | 41.69 | $40.58 | 209023 |
| 2025-04-02 | 41.80 | $42.32 | 193925 |
| 2025-04-01 | 41.75 | $42.47 | 446000 |
| 2025-03-31 | 41.67 | $41.76 | 196613 |
| 2025-03-28 | 41.66 | $42.51 | 450000 |
| 2025-03-27 | 41.57 | $43.08 | 112702 |
| 2025-03-26 | 41.42 | $43.09 | 368200 |
| 2025-03-25 | 41.24 | $44.16 | 384800 |
| 2025-03-24 | 40.93 | $42.98 | 273040 |
| 2025-03-21 | 40.72 | $43.14 | 296000 |
| 2025-03-20 | 40.46 | $42.98 | 639729 |
| 2025-03-19 | 40.20 | $44.15 | 1.0M |
| 2025-03-18 | 39.78 | $44.02 | 302523 |
| 2025-03-17 | 39.33 | $42.75 | 461500 |
| 2025-03-14 | 38.97 | $41.43 | 211015 |
| 2025-03-13 | 38.71 | $39.91 | 234600 |
| 2025-03-12 | 38.59 | $40.29 | 320740 |
| 2025-03-11 | 38.41 | $40.35 | 298200 |
| 2025-03-10 | 38.21 | $40.35 | 646600 |
| 2025-03-07 | 37.98 | $41.90 | 225634 |
| 2025-03-06 | 37.57 | $41.20 | 548146 |
| 2025-03-05 | 37.18 | $40.64 | 429500 |
| 2025-03-04 | 36.82 | $38.89 | 298200 |
| 2025-03-03 | 36.60 | $38.67 | 279242 |
| 2025-02-28 | 36.38 | $37.63 | 279400 |
| 2025-02-27 | 36.25 | $37.85 | 318200 |
| 2025-02-26 | 36.09 | $37.97 | 161500 |
| 2025-02-25 | 35.89 | $38.24 | 189500 |
| 2025-02-24 | 35.64 | $37.18 | 565842 |
| 2025-02-21 | 35.48 | $36.95 | 120316 |
| 2025-02-20 | 35.32 | $37.28 | 180513 |
| 2025-02-19 | 35.12 | $36.64 | 140726 |
| 2025-02-18 | 34.96 | $37.09 | 391000 |
| 2025-02-14 | 34.73 | $36.75 | 160300 |
| 2025-02-13 | 34.52 | $36.50 | 296213 |
| 2025-02-12 | 34.31 | $37.26 | 860410 |
| 2025-02-11 | 34.00 | $36.48 | 419613 |
| 2025-02-10 | 33.74 | $36.08 | 591616 |
| 2025-02-07 | 33.49 | $35.75 | 462100 |
| 2025-02-06 | 33.25 | $35.49 | 128437 |
| 2025-02-05 | 33.02 | $34.63 | 195404 |
| 2025-02-04 | 32.85 | $34.78 | 544800 |
| 2025-02-03 | 32.65 | $33.25 | 272712 |
| 2025-01-31 | 32.58 | $34.09 | 435528 |
| 2025-01-30 | 32.42 | $34.27 | 288800 |
| 2025-01-29 | 32.23 | $33.61 | 250040 |
| 2025-01-28 | 32.09 | $33.77 | 190500 |
| 2025-01-27 | 31.91 | $33.84 | 382900 |
| 2025-01-24 | 31.70 | $33.42 | 264708 |
| 2025-01-23 | 31.52 | $33.15 | 272317 |
| 2025-01-22 | 31.35 | $32.48 | 364323 |
| 2025-01-21 | 31.23 | $32.90 | 312400 |
| 2025-01-17 | 31.06 | $31.97 | 221821 |
| 2025-01-16 | 30.96 | $32.02 | 590343 |
| 2025-01-15 | 30.85 | $31.93 | 236500 |
| 2025-01-14 | 30.74 | $31.37 | 695402 |
| 2025-01-13 | 30.67 | $30.76 | 445845 |
| 2025-01-10 | 30.66 | $30.58 | 459344 |
| 2025-01-08 | 30.67 | $31.08 | 624628 |
| 2025-01-07 | 30.63 | $31.21 | 838338 |
| 2025-01-06 | 30.57 | $31.01 | 781000 |
| 2025-01-03 | 30.52 | $30.19 | 466800 |
| 2025-01-02 | 30.55 | $30.30 | 491247 |
| 2024-12-31 | 30.58 | $30.70 | 152400 |
| 2024-12-30 | 30.57 | $30.73 | 405200 |
| 2024-12-27 | 30.55 | $30.50 | 218024 |
| 2024-12-26 | 30.56 | $30.47 | 232500 |
| 2024-12-24 | 30.57 | $30.38 | 182706 |
| 2024-12-23 | 30.59 | $30.02 | 479900 |
| 2024-12-20 | 30.65 | $29.94 | 379200 |
| 2024-12-19 | 30.72 | $29.98 | 437100 |
| 2024-12-18 | 30.80 | $29.99 | 318524 |
| 2024-12-17 | 30.88 | $30.55 | 421607 |
| 2024-12-16 | 30.92 | $30.89 | 413947 |
| 2024-12-13 | 30.92 | $30.87 | 247600 |
| 2024-12-12 | 30.93 | $30.73 | 307124 |
| 2024-12-11 | 30.95 | $31.31 | 220406 |
| 2024-12-10 | 30.91 | $31.28 | 280506 |
| 2024-12-09 | 30.87 | $31.48 | 342806 |
| 2024-12-06 | 30.80 | $30.85 | 229947 |
| 2024-12-05 | 30.80 | $30.50 | 353024 |
| 2024-12-04 | 30.83 | $29.67 | 274800 |
| 2024-12-03 | 30.95 | $29.18 | 339000 |
| 2024-12-02 | 31.14 | $29.23 | 327626 |
| 2024-11-29 | 31.34 | $29.84 | 223300 |
| 2024-11-27 | 31.50 | $29.29 | 304602 |
| 2024-11-26 | 31.73 | $29.44 | 296700 |
| 2024-11-25 | 31.97 | $29.82 | 454948 |
| 2024-11-22 | 32.20 | $29.79 | 329342 |
| 2024-11-21 | 32.45 | $30.61 | 510302 |
| 2024-11-20 | 32.65 | $30.91 | 347800 |
| 2024-11-19 | 32.83 | $31.33 | 313300 |
| 2024-11-18 | 32.99 | $31.89 | 371147 |
| 2024-11-15 | 33.10 | $31.75 | 315100 |
| 2024-11-14 | 33.25 | $31.21 | 330700 |
| 2024-11-13 | 33.46 | $31.20 | 400500 |
| 2024-11-12 | 33.70 | $31.47 | 360400 |
| 2024-11-11 | 33.93 | $32.22 | 357200 |
| 2024-11-08 | 34.11 | $32.00 | 395600 |
| 2024-11-07 | 34.34 | $31.97 | 401900 |
| 2024-11-06 | 34.59 | $32.81 | 238200 |
| 2024-11-05 | 34.77 | $34.37 | 171348 |
| 2024-11-04 | 34.82 | $34.21 | 346928 |
| 2024-11-01 | 34.88 | $34.11 | 326200 |
| 2024-10-31 | 34.96 | $33.97 | 333418 |
| 2024-10-30 | 35.06 | $35.46 | 200500 |
| 2024-10-29 | 35.02 | $35.45 | 214739 |
| 2024-10-28 | 34.98 | $35.65 | 212735 |
| 2024-10-25 | 34.91 | $35.14 | 154100 |
| 2024-10-24 | 34.88 | $35.41 | 139804 |
| 2024-10-23 | 34.83 | $35.07 | 301600 |
| 2024-10-22 | 34.80 | $35.54 | 365400 |
| 2024-10-21 | 34.72 | $35.59 | 215900 |
| 2024-10-18 | 34.63 | $35.95 | 134500 |
| 2024-10-17 | 34.50 | $35.44 | 204200 |
| 2024-10-16 | 34.40 | $35.17 | 112400 |
| 2024-10-15 | 34.31 | $34.55 | 147821 |
| 2024-10-14 | 34.29 | $34.36 | 149813 |
| 2024-10-11 | 34.28 | $34.01 | 125800 |
| 2024-10-10 | 34.31 | $33.90 | 102600 |
| 2024-10-09 | 34.35 | $34.01 | 120800 |
| 2024-10-08 | 34.39 | $34.02 | 95800 |
| 2024-10-07 | 34.43 | $33.78 | 149710 |
| 2024-10-04 | 34.50 | $33.60 | 160035 |
| 2024-10-03 | 34.59 | $33.07 | 86407 |
| 2024-10-02 | 34.75 | $33.70 | 108243 |
| 2024-10-01 | 34.86 | $33.80 | 244400 |
| 2024-09-30 | 34.97 | $34.33 | 109200 |
| 2024-09-27 | 35.04 | $35.35 | 138500 |
| 2024-09-26 | 35.01 | $35.46 | 103600 |
| 2024-09-25 | 34.96 | $34.62 | 109505 |
| 2024-09-24 | 35.00 | $35.14 | 102800 |
| 2024-09-23 | 34.98 | $34.68 | 480800 |
| 2024-09-20 | 35.01 | $36.16 | 1.5M |
| 2024-09-19 | 34.89 | $36.44 | 111600 |
| 2024-09-18 | 34.73 | $35.71 | 198300 |
| 2024-09-17 | 34.63 | $35.80 | 81330 |
| 2024-09-16 | 34.50 | $35.48 | 118334 |
| 2024-09-13 | 34.40 | $35.10 | 83500 |
| 2024-09-12 | 34.33 | $35.19 | 90200 |
| 2024-09-11 | 34.24 | $34.87 | 359700 |
| 2024-09-10 | 34.17 | $34.47 | 225400 |
| 2024-09-09 | 34.14 | $34.50 | 113514 |
| 2024-09-06 | 34.10 | $34.24 | 130000 |
| 2024-09-05 | 34.09 | $35.29 | 153400 |
| 2024-09-04 | 33.96 | $34.18 | 111700 |
| 2024-09-03 | 33.94 | $33.79 | 432239 |
| 2024-08-30 | 33.95 | $34.64 | 256500 |
| 2024-08-29 | 33.88 | $34.47 | 201200 |
| 2024-08-28 | 33.82 | $34.31 | 97400 |
| 2024-08-27 | 33.77 | $34.66 | 78100 |
| 2024-08-26 | 33.67 | $34.37 | 93400 |
| 2024-08-23 | 33.60 | $34.40 | 120318 |
| 2024-08-22 | 33.51 | $33.90 | 111000 |
| 2024-08-21 | 33.47 | $34.18 | 83412 |
| 2024-08-20 | 33.40 | $33.85 | 149000 |
| 2024-08-19 | 33.35 | $34.04 | 99710 |
| 2024-08-16 | 33.28 | $33.85 | 89400 |
| 2024-08-15 | 33.22 | $33.33 | 131625 |
| 2024-08-14 | 33.21 | $33.05 | 117400 |
| 2024-08-13 | 33.23 | $32.76 | 121900 |
| 2024-08-12 | 33.27 | $32.43 | 222616 |
| 2024-08-09 | 33.36 | $32.46 | 158104 |
| 2024-08-08 | 33.46 | $32.55 | 161100 |
| 2024-08-07 | 33.55 | $32.08 | 276539 |
| 2024-08-06 | 33.71 | $31.94 | 371149 |
| 2024-08-05 | 33.90 | $32.03 | 809445 |
| 2024-08-02 | 34.09 | $32.60 | 160200 |
| 2024-08-01 | 34.25 | $33.16 | 218723 |
| 2024-07-31 | 34.36 | $34.31 | 114300 |
| 2024-07-30 | 34.37 | $34.77 | 109308 |
| 2024-07-29 | 34.33 | $34.58 | 203300 |
| 2024-07-26 | 34.30 | $35.18 | 113234 |
| 2024-07-25 | 34.21 | $35.00 | 175315 |
| 2024-07-24 | 34.12 | $34.72 | 159600 |
| 2024-07-23 | 34.06 | $35.07 | 334700 |
| 2024-07-22 | 33.96 | $35.21 | 195000 |
| 2024-07-19 | 33.82 | $34.29 | 136900 |
| 2024-07-18 | 33.77 | $34.30 | 226900 |
| 2024-07-17 | 33.72 | $34.42 | 214000 |
| 2024-07-16 | 33.65 | $34.16 | 452838 |
| 2024-07-15 | 33.59 | $34.19 | 136600 |
| 2024-07-12 | 33.53 | $33.93 | 1.2M |
| 2024-07-11 | 33.49 | $33.65 | 268400 |
| 2024-07-10 | 33.47 | $33.40 | 393200 |
| 2024-07-09 | 33.48 | $32.96 | 725500 |
| 2024-07-08 | 33.53 | $33.80 | 289449 |
| 2024-07-05 | 33.50 | $34.43 | 177811 |
| 2024-07-03 | 33.40 | $33.90 | 138000 |
| 2024-07-02 | 33.35 | $32.97 | 151922 |
| 2024-07-01 | 33.39 | $33.07 | 280812 |
| 2024-06-28 | 33.43 | $32.14 | 799446 |
| 2024-06-27 | 33.56 | $32.19 | 395212 |
| 2024-06-26 | 33.71 | $32.34 | 234100 |
| 2024-06-25 | 33.85 | $32.54 | 638600 |
| 2024-06-24 | 33.99 | $32.90 | 441200 |
| 2024-06-21 | 34.10 | $31.62 | 381045 |
| 2024-06-20 | 34.36 | $32.35 | 427144 |
| 2024-06-18 | 34.57 | $32.07 | 424900 |
| 2024-06-17 | 34.84 | $31.99 | 629300 |
| 2024-06-14 | 35.14 | $31.31 | 1.0M |
| 2024-06-13 | 35.54 | $32.28 | 1.2M |
| 2024-06-12 | 35.88 | $33.40 | 553100 |
| 2024-06-11 | 36.14 | $32.67 | 369300 |
| 2024-06-10 | 36.51 | $34.29 | 320826 |
| 2024-06-07 | 36.74 | $35.99 | 61707 |
| 2024-06-06 | 36.82 | $36.52 | 70100 |
| 2024-06-05 | 36.86 | $36.27 | 76011 |
| 2024-06-04 | 36.92 | $36.46 | 108800 |
| 2024-06-03 | 36.97 | $37.17 | 268700 |
| 2024-05-31 | 36.94 | $36.81 | 186200 |
| 2024-05-30 | 36.96 | $36.82 | 101628 |
| 2024-05-29 | 36.97 | $36.29 | 101805 |
| 2024-05-28 | 37.04 | $36.84 | 113918 |
| 2024-05-24 | 37.07 | $36.51 | 120407 |
| 2024-05-23 | 37.12 | $36.13 | 98100 |
| 2024-05-22 | 37.23 | $36.45 | 97435 |
| 2024-05-21 | 37.31 | $37.21 | 78000 |
| 2024-05-20 | 37.32 | $37.33 | 74200 |
| 2024-05-17 | 37.32 | $37.27 | 156500 |
| 2024-05-16 | 37.33 | $39.14 | 120405 |
| 2024-05-15 | 37.13 | $38.95 | 154607 |
| 2024-05-14 | 36.94 | $38.80 | 178816 |
| 2024-05-13 | 36.75 | $38.91 | 99211 |
| 2024-05-10 | 36.52 | $38.45 | 100900 |
| 2024-05-09 | 36.32 | $38.23 | 76415 |
| 2024-05-08 | 36.12 | $37.67 | 74000 |
| 2024-05-07 | 35.95 | $37.47 | 86700 |
| 2024-05-06 | 35.79 | $36.93 | 72342 |
| 2024-05-03 | 35.67 | $36.49 | 80800 |
| 2024-05-02 | 35.59 | $36.34 | 97808 |
| 2024-05-01 | 35.51 | $36.00 | 83100 |
| 2024-04-30 | 35.46 | $36.00 | 168900 |
| 2024-04-29 | 35.40 | $36.23 | 126615 |
| 2024-04-26 | 35.31 | $35.88 | 141246 |
| 2024-04-25 | 35.25 | $36.80 | 151247 |
| 2024-04-24 | 35.09 | $36.50 | 94100 |
| 2024-04-23 | 34.94 | $36.46 | 90532 |
| 2024-04-22 | 34.78 | $35.58 | 96800 |
| 2024-04-19 | 34.69 | $34.85 | 81009 |
| 2024-04-18 | 34.68 | $34.61 | 101503 |
| 2024-04-17 | 34.68 | $34.25 | 183725 |
| 2024-04-16 | 34.73 | $34.08 | 501500 |
| 2024-04-15 | 34.80 | $34.73 | 163519 |
| 2024-04-12 | 34.81 | $34.64 | 134000 |
| 2024-04-11 | 34.82 | $35.30 | 130338 |
| 2024-04-10 | 34.77 | $35.81 | 109805 |
| 2024-04-09 | 34.66 | $36.31 | 97200 |
| 2024-04-08 | 34.49 | $36.42 | 226909 |
| 2024-04-05 | 34.29 | $36.06 | 272000 |
| 2024-04-04 | 34.10 | $35.81 | 489100 |
| 2024-04-03 | 33.92 | $35.95 | 543300 |
| 2024-04-02 | 33.71 | $35.20 | 102500 |
| 2024-04-01 | 33.55 | $35.55 | 162300 |
| 2024-03-28 | 33.34 | $35.74 | 272100 |
| 2024-03-27 | 33.09 | $35.14 | 461400 |
| 2024-03-26 | 32.87 | $34.81 | 220315 |
| 2024-03-25 | 32.66 | $33.99 | 243903 |
| 2024-03-22 | 32.53 | $34.00 | 144549 |
| 2024-03-21 | 32.37 | $34.01 | 121700 |
| 2024-03-20 | 32.20 | $34.06 | 102020 |
| 2024-03-19 | 32.00 | $33.57 | 130300 |
| 2024-03-18 | 31.84 | $33.46 | 161737 |
| 2024-03-15 | 31.67 | $33.38 | 110700 |
| 2024-03-14 | 31.48 | $32.69 | 105908 |
| 2024-03-13 | 31.36 | $33.32 | 220000 |
| 2024-03-12 | 31.15 | $32.63 | 106693 |
| 2024-03-11 | 31.00 | $32.46 | 225846 |
| 2024-03-08 | 30.84 | $32.18 | 215300 |
| 2024-03-07 | 30.70 | $32.05 | 269608 |
| 2024-03-06 | 30.56 | $31.20 | 378000 |
| 2024-03-05 | 30.49 | $31.01 | 96433 |
| 2024-03-04 | 30.44 | $31.05 | 196500 |
| 2024-03-01 | 30.37 | $30.50 | 137043 |
| 2024-02-29 | 30.36 | $29.99 | 365100 |
| 2024-02-28 | 30.40 | $29.98 | 517344 |
| 2024-02-27 | 30.44 | $30.20 | 118500 |
| 2024-02-26 | 30.47 | $29.97 | 132047 |
| 2024-02-23 | 30.52 | $30.56 | 90124 |
| 2024-02-22 | 30.51 | $30.41 | 184535 |
| 2024-02-21 | 30.53 | $30.24 | 261739 |
| 2024-02-20 | 30.56 | $29.88 | 272107 |
| 2024-02-16 | 30.63 | $29.19 | 164213 |
| 2024-02-15 | 30.78 | $29.13 | 154228 |
| 2024-02-14 | 30.95 | $28.93 | 175123 |
| 2024-02-13 | 31.16 | $28.69 | 170212 |
| 2024-02-12 | 31.43 | $29.13 | 179526 |
| 2024-02-09 | 31.67 | $28.94 | 170000 |
| 2024-02-08 | 31.95 | $29.29 | 180735 |
| 2024-02-07 | 32.23 | $29.63 | 235700 |
| 2024-02-06 | 32.51 | $29.59 | 174900 |
| 2024-02-05 | 32.82 | $30.09 | 428717 |
| 2024-02-02 | 33.10 | $30.35 | 2.4M |
| 2024-02-01 | 33.39 | $31.10 | 386430 |
| 2024-01-31 | 33.63 | $33.51 | 117322 |
| 2024-01-30 | 33.65 | $33.75 | 116600 |
| 2024-01-29 | 33.63 | $33.78 | 95713 |
| 2024-01-26 | 33.62 | $33.89 | 101113 |
| 2024-01-25 | 33.59 | $33.64 | 266700 |
| 2024-01-24 | 33.59 | $33.60 | 116300 |
| 2024-01-23 | 33.58 | $33.33 | 101036 |
| 2024-01-22 | 33.61 | $33.40 | 106000 |
| 2024-01-19 | 33.63 | $33.27 | 224505 |
| 2024-01-18 | 33.67 | $33.08 | 592100 |
| 2024-01-17 | 33.73 | $32.73 | 103900 |
| 2024-01-16 | 33.84 | $32.95 | 112600 |
| 2024-01-12 | 33.93 | $33.39 | 111800 |
| 2024-01-11 | 33.99 | $33.64 | 112031 |
| 2024-01-10 | 34.03 | $34.38 | 109617 |
| 2024-01-09 | 33.99 | $34.21 | 173500 |
| 2024-01-08 | 33.97 | $34.71 | 153523 |
| 2024-01-05 | 33.89 | $34.56 | 166300 |
| 2024-01-04 | 33.82 | $34.35 | 299817 |
| 2024-01-03 | 33.76 | $33.65 | 170000 |
| 2024-01-02 | 33.77 | $34.66 | 86100 |
| 2023-12-29 | 33.68 | $34.74 | 81600 |
| 2023-12-28 | 33.57 | $34.61 | 111200 |
| 2023-12-27 | 33.46 | $35.03 | 98921 |
| 2023-12-26 | 33.30 | $34.95 | 78100 |
| 2023-12-22 | 33.12 | $34.63 | 101702 |
| 2023-12-21 | 32.96 | $34.62 | 96509 |
| 2023-12-20 | 32.79 | $34.09 | 84133 |
| 2023-12-19 | 32.65 | $34.26 | 95506 |
| 2023-12-18 | 32.48 | $34.01 | 174600 |
| 2023-12-15 | 32.32 | $34.16 | 216100 |
| 2023-12-14 | 32.13 | $34.58 | 162237 |
| 2023-12-13 | 31.87 | $33.11 | 84605 |
| 2023-12-12 | 31.74 | $32.82 | 83706 |
| 2023-12-11 | 31.62 | $32.91 | 107910 |
| 2023-12-08 | 31.49 | $33.37 | 90800 |
| 2023-12-07 | 31.29 | $33.04 | 127400 |
| 2023-12-06 | 31.11 | $32.49 | 98600 |
| 2023-12-05 | 30.96 | $32.31 | 118000 |
| 2023-12-04 | 30.82 | $31.70 | 153600 |
| 2023-12-01 | 30.73 | $31.56 | 104414 |
| 2023-11-30 | 30.64 | $31.38 | 146301 |
| 2023-11-29 | 30.56 | $31.25 | 82700 |
| 2023-11-28 | 30.49 | $30.95 | 75233 |
| 2023-11-27 | 30.44 | $30.94 | 57446 |
| 2023-11-24 | 30.39 | $31.20 | 61002 |
| 2023-11-22 | 30.30 | $30.82 | 71700 |
| 2023-11-21 | 30.25 | $30.75 | 122736 |
| 2023-11-20 | 30.20 | $31.11 | 116100 |
| 2023-11-17 | 30.10 | $30.93 | 135008 |
| 2023-11-16 | 30.01 | $30.41 | 108300 |
| 2023-11-15 | 29.97 | $30.61 | 127800 |
| 2023-11-14 | 29.90 | $30.43 | 167811 |
| 2023-11-13 | 29.85 | $29.84 | 486200 |
| 2023-11-10 | 29.85 | $29.86 | 104337 |
| 2023-11-09 | 29.85 | $29.66 | 101200 |
| 2023-11-08 | 29.87 | $30.03 | 131103 |
| 2023-11-07 | 29.85 | $29.77 | 419832 |
| 2023-11-06 | 29.86 | $30.33 | 145147 |
| 2023-11-03 | 29.81 | $30.26 | 100500 |
| 2023-11-02 | 29.76 | $29.50 | 145000 |
| 2023-11-01 | 29.79 | $28.79 | 102042 |
| 2023-10-31 | 29.89 | $28.69 | 475700 |
| 2023-10-30 | 30.02 | $28.55 | 219624 |
| 2023-10-27 | 30.18 | $28.57 | 211431 |
| 2023-10-26 | 30.34 | $28.66 | 285540 |
| 2023-10-25 | 30.52 | $29.41 | 165418 |
| 2023-10-24 | 30.64 | $29.52 | 183800 |
| 2023-10-23 | 30.76 | $29.65 | 149400 |
| 2023-10-20 | 30.87 | $29.30 | 154139 |
| 2023-10-19 | 31.04 | $29.69 | 155200 |
| 2023-10-18 | 31.18 | $29.99 | 80518 |
| 2023-10-17 | 31.31 | $30.34 | 254538 |
| 2023-10-16 | 31.41 | $30.50 | 92300 |
| 2023-10-13 | 31.50 | $30.15 | 177800 |
| 2023-10-12 | 31.65 | $31.09 | 815600 |
| 2023-10-11 | 31.70 | $31.97 | 71916 |
| 2023-10-10 | 31.68 | $31.57 | 136100 |
| 2023-10-09 | 31.69 | $31.39 | 161313 |
| 2023-10-06 | 31.72 | $31.81 | 96539 |
| 2023-10-05 | 31.71 | $31.40 | 114600 |
| 2023-10-04 | 31.74 | $30.89 | 101500 |
| 2023-10-03 | 31.83 | $30.76 | 138424 |
| 2023-10-02 | 31.94 | $31.12 | 107120 |
| 2023-09-29 | 32.03 | $31.75 | 91516 |
| 2023-09-28 | 32.06 | $31.88 | 410100 |
| 2023-09-27 | 32.08 | $31.56 | 162411 |
| 2023-09-26 | 32.14 | $31.65 | 86300 |
| 2023-09-25 | 32.19 | $32.06 | 87000 |
| 2023-09-22 | 32.20 | $32.16 | 73917 |
| 2023-09-21 | 32.20 | $32.54 | 62637 |
| 2023-09-20 | 32.17 | $32.77 | 78543 |
| 2023-09-19 | 32.10 | $32.64 | 68316 |
| 2023-09-18 | 32.05 | $32.13 | 83200 |
| 2023-09-15 | 32.04 | $32.67 | 82644 |
| 2023-09-14 | 31.97 | $32.76 | 118210 |
| 2023-09-13 | 31.89 | $31.97 | 60448 |
| 2023-09-12 | 31.88 | $32.10 | 85500 |
| 2023-09-11 | 31.86 | $31.98 | 159600 |
| 2023-09-08 | 31.85 | $31.19 | 226131 |
| 2023-09-07 | 31.92 | $31.27 | 148400 |
| 2023-09-06 | 31.98 | $31.37 | 582747 |
| 2023-09-05 | 32.05 | $31.72 | 87900 |
| 2023-09-01 | 32.08 | $32.08 | 692600 |
| 2023-08-31 | 32.08 | $32.35 | 198500 |
| 2023-08-30 | 32.06 | $32.61 | 66102 |
| 2023-08-29 | 32.00 | $32.61 | 1.1M |
| 2023-08-28 | 31.93 | $32.15 | 314000 |
| 2023-08-25 | 31.91 | $31.55 | 120200 |
| 2023-08-24 | 31.95 | $31.50 | 1.1M |
| 2023-08-23 | 31.99 | $31.76 | 197700 |
| 2023-08-22 | 32.02 | $31.62 | 83700 |
| 2023-08-21 | 32.06 | $31.94 | 88927 |
| 2023-08-18 | 32.07 | $31.58 | 570300 |
| 2023-08-17 | 32.13 | $31.64 | 544300 |
| 2023-08-16 | 32.18 | $31.64 | 151426 |
| 2023-08-15 | 32.23 | $31.91 | 131700 |
| 2023-08-14 | 32.27 | $32.60 | 95600 |
| 2023-08-11 | 32.23 | $32.59 | 102705 |
| 2023-08-10 | 32.20 | $32.89 | 142000 |
| 2023-08-09 | 32.12 | $32.16 | 149127 |
| 2023-08-08 | 32.12 | $31.88 | 1.0M |
| 2023-08-07 | 32.14 | $32.85 | 75223 |
| 2023-08-04 | 32.07 | $32.36 | 90121 |
| 2023-08-03 | 32.04 | $32.08 | 105747 |
| 2023-08-02 | 32.03 | $31.48 | 191700 |
| 2023-08-01 | 32.09 | $32.56 | 2.2M |
| 2023-07-31 | 32.04 | $33.04 | 84048 |
| 2023-07-28 | 31.94 | $33.06 | 108000 |
| 2023-07-27 | 31.82 | $32.59 | 118100 |
| 2023-07-26 | 31.74 | $32.41 | 98100 |
| 2023-07-25 | 31.67 | $32.20 | 79241 |
| 2023-07-24 | 31.61 | $32.32 | 75817 |
| 2023-07-21 | 31.54 | $32.37 | 100713 |
| 2023-07-20 | 31.45 | $32.40 | 98600 |
| 2023-07-19 | 31.35 | $32.53 | 83100 |
| 2023-07-18 | 31.22 | $32.42 | 94436 |
| 2023-07-17 | 31.10 | $31.94 | 102207 |
| 2023-07-14 | 31.01 | $31.76 | 188500 |
| 2023-07-13 | 30.93 | $32.08 | 91528 |
| 2023-07-12 | 30.81 | $31.48 | 241400 |
| 2023-07-11 | 30.74 | $31.10 | 307108 |
| 2023-07-10 | 30.70 | $30.42 | 130900 |
| 2023-07-07 | 30.73 | $30.33 | 104100 |
| 2023-07-06 | 30.77 | $29.93 | 85600 |
| 2023-07-05 | 30.86 | $31.13 | 142800 |
| 2023-07-03 | 30.84 | $32.04 | 86600 |
| 2023-06-30 | 30.71 | $31.64 | 244033 |
| 2023-06-29 | 30.61 | $31.01 | 101000 |
| 2023-06-28 | 30.57 | $30.58 | 267800 |
| 2023-06-27 | 30.57 | $30.62 | 91319 |
| 2023-06-26 | 30.56 | $30.18 | 149000 |
| 2023-06-23 | 30.60 | $29.86 | 95500 |
| 2023-06-22 | 30.68 | $30.48 | 153600 |
| 2023-06-21 | 30.70 | $31.19 | 236300 |
| 2023-06-20 | 30.65 | $30.99 | 136019 |
| 2023-06-16 | 30.61 | $30.83 | 137700 |
| 2023-06-15 | 30.59 | $30.87 | 166521 |
| 2023-06-14 | 30.56 | $30.95 | 198600 |
| 2023-06-13 | 30.52 | $30.61 | 1.4M |
| 2023-06-12 | 30.51 | $30.43 | 132200 |
| 2023-06-09 | 30.52 | $30.18 | 499445 |
| 2023-06-08 | 30.56 | $30.85 | 103600 |
| 2023-06-07 | 30.53 | $30.47 | 117400 |
| 2023-06-06 | 30.53 | $30.25 | 160600 |
| 2023-06-05 | 30.56 | $30.01 | 307823 |
| 2023-06-02 | 30.62 | $30.31 | 90004 |
| 2023-06-01 | 30.65 | $29.45 | 235036 |
| 2023-05-31 | 30.78 | $29.02 | 104247 |
| 2023-05-30 | 30.96 | $29.71 | 149200 |
| 2023-05-26 | 31.10 | $30.29 | 93400 |
| 2023-05-25 | 31.18 | $30.24 | 165600 |
| 2023-05-24 | 31.28 | $30.03 | 90600 |
| 2023-05-23 | 31.41 | $30.57 | 124000 |
| 2023-05-22 | 31.50 | $31.04 | 166602 |
| 2023-05-19 | 31.55 | $30.69 | 125422 |
| 2023-05-18 | 31.64 | $30.79 | 132818 |
| 2023-05-17 | 31.73 | $32.35 | 109760 |
| 2023-05-16 | 31.66 | $31.66 | 116900 |
| 2023-05-15 | 31.66 | $31.95 | 262302 |
| 2023-05-12 | 31.63 | $31.68 | 118945 |
| 2023-05-11 | 31.63 | $31.35 | 149700 |
| 2023-05-10 | 31.66 | $31.72 | 123600 |
| 2023-05-09 | 31.65 | $32.08 | 77148 |
| 2023-05-08 | 31.60 | $32.00 | 124100 |
| 2023-05-05 | 31.56 | $32.02 | 131500 |
| 2023-05-04 | 31.51 | $30.85 | 141000 |
| 2023-05-03 | 31.58 | $30.75 | 126200 |
| 2023-05-02 | 31.67 | $31.52 | 139300 |
| 2023-05-01 | 31.69 | $32.07 | 148700 |
| 2023-04-28 | 31.65 | $32.27 | 124400 |
| 2023-04-27 | 31.58 | $32.57 | 127200 |
| 2023-04-26 | 31.48 | $31.55 | 123100 |
| 2023-04-25 | 31.47 | $31.27 | 105503 |
| 2023-04-24 | 31.49 | $32.63 | 124200 |
| 2023-04-21 | 31.37 | $32.29 | 178540 |
| 2023-04-20 | 31.27 | $32.28 | 201016 |
| 2023-04-19 | 31.17 | $32.67 | 134411 |
| 2023-04-18 | 31.01 | $32.62 | 108614 |
| 2023-04-17 | 30.84 | $31.84 | 206217 |
| 2023-04-14 | 30.73 | $32.56 | 172249 |
| 2023-04-13 | 30.54 | $31.74 | 151000 |
| 2023-04-12 | 30.41 | $31.35 | 105500 |
| 2023-04-11 | 30.31 | $31.08 | 133242 |
| 2023-04-10 | 30.23 | $31.11 | 126200 |
| 2023-04-06 | 30.14 | $31.27 | 124200 |
| 2023-04-05 | 30.02 | $30.40 | 162600 |
| 2023-04-04 | 29.98 | $30.75 | 856328 |
| 2023-04-03 | 29.90 | $30.50 | 289634 |
| 2023-03-31 | 29.84 | $29.83 | 152500 |
| 2023-03-30 | 29.84 | $29.64 | 153235 |
| 2023-03-29 | 29.86 | $28.90 | 129228 |
| 2023-03-28 | 29.96 | $28.09 | 1.1M |
| 2023-03-27 | 30.16 | $28.05 | 817000 |
| 2023-03-24 | 30.38 | $27.37 | 351800 |
| 2023-03-23 | 30.70 | $28.16 | 191100 |
| 2023-03-22 | 30.96 | $28.75 | 266201 |
| 2023-03-21 | 31.20 | $29.75 | 361247 |
| 2023-03-20 | 31.35 | $28.03 | 292232 |
| 2023-03-17 | 31.70 | $27.37 | 342243 |
| 2023-03-16 | 32.15 | $28.30 | 466809 |
| 2023-03-15 | 32.56 | $28.11 | 406800 |
| 2023-03-14 | 33.03 | $30.86 | 144300 |
| 2023-03-13 | 33.26 | $29.99 | 2.8M |
| 2023-03-10 | 33.60 | $31.25 | 2.9M |
| 2023-03-09 | 33.85 | $32.54 | 187028 |
| 2023-03-08 | 33.98 | $33.72 | 88033 |
| 2023-03-07 | 34.01 | $33.61 | 1.0M |
| 2023-03-06 | 34.05 | $34.75 | 516600 |
| 2023-03-03 | 33.98 | $34.39 | 356200 |
| 2023-03-02 | 33.94 | $33.53 | 733224 |
| 2023-03-01 | 33.98 | $33.74 | 339509 |
| 2023-02-28 | 34.01 | $34.23 | 233233 |
| 2023-02-27 | 33.98 | $34.73 | 187600 |
| 2023-02-24 | 33.90 | $33.77 | 607500 |
| 2023-02-23 | 33.92 | $34.50 | 167800 |
| 2023-02-22 | 33.86 | $33.96 | 200900 |
| 2023-02-21 | 33.84 | $34.79 | 824800 |
| 2023-02-17 | 33.75 | $35.17 | 88529 |
| 2023-02-16 | 33.60 | $35.01 | 1.0M |
| 2023-02-15 | 33.45 | $34.63 | 1.2M |
| 2023-02-14 | 33.32 | $34.76 | 115800 |
| 2023-02-13 | 33.17 | $34.02 | 84210 |
| 2023-02-10 | 33.08 | $34.12 | 321848 |
| 2023-02-09 | 32.97 | $34.33 | 124700 |
| 2023-02-08 | 32.83 | $34.17 | 96134 |
| 2023-02-07 | 32.69 | $33.59 | 103640 |
| 2023-02-06 | 32.59 | $32.50 | 98200 |
| 2023-02-03 | 32.60 | $33.24 | 142400 |
| 2023-02-02 | 32.54 | $33.55 | 178200 |
| 2023-02-01 | 32.43 | $34.72 | 132000 |
| 2023-01-31 | 32.19 | $34.28 | 98325 |
| 2023-01-30 | 31.97 | $33.53 | 136800 |
| 2023-01-27 | 31.80 | $33.62 | 111012 |
| 2023-01-26 | 31.61 | $33.68 | 120648 |
| 2023-01-25 | 31.39 | $33.32 | 457907 |
| 2023-01-24 | 31.19 | $33.00 | 143624 |
| 2023-01-23 | 31.00 | $32.74 | 171400 |
| 2023-01-20 | 30.82 | $32.51 | 177438 |
| 2023-01-19 | 30.64 | $31.90 | 414636 |
| 2023-01-18 | 30.51 | $32.00 | 2.7M |
| 2023-01-17 | 30.35 | $32.13 | 186432 |
| 2023-01-13 | 30.16 | $32.58 | 222300 |
| 2023-01-12 | 29.91 | $32.45 | 120822 |
| 2023-01-11 | 29.64 | $31.62 | 153036 |
| 2023-01-10 | 29.43 | $31.50 | 195422 |
| 2023-01-09 | 29.21 | $31.64 | 229131 |
| 2023-01-06 | 28.96 | $31.62 | 208237 |
| 2023-01-05 | 28.68 | $30.85 | 152900 |
| 2023-01-04 | 28.45 | $31.00 | 419200 |
| 2023-01-03 | 28.18 | $29.64 | 197114 |
| 2022-12-30 | 28.03 | $28.47 | 113926 |
| 2022-12-29 | 27.98 | $28.72 | 152900 |
| 2022-12-28 | 27.90 | $28.25 | 169708 |
| 2022-12-27 | 27.87 | $28.78 | 194116 |
| 2022-12-23 | 27.77 | $28.58 | 128212 |
| 2022-12-22 | 27.68 | $28.56 | 179240 |
| 2022-12-21 | 27.59 | $28.58 | 158100 |
| 2022-12-20 | 27.49 | $28.06 | 222726 |
| 2022-12-19 | 27.43 | $27.61 | 244718 |
| 2022-12-16 | 27.41 | $27.86 | 185800 |
| 2022-12-15 | 27.36 | $27.45 | 224335 |
| 2022-12-14 | 27.35 | $28.33 | 139100 |
| 2022-12-13 | 27.25 | $28.47 | 315300 |
| 2022-12-12 | 27.12 | $27.89 | 226106 |
| 2022-12-09 | 27.04 | $27.69 | 233300 |
| 2022-12-08 | 26.97 | $27.46 | 211700 |
| 2022-12-07 | 26.92 | $27.32 | 166441 |
| 2022-12-06 | 26.87 | $27.43 | 115500 |
| 2022-12-05 | 26.82 | $27.45 | 292402 |
| 2022-12-02 | 26.75 | $27.80 | 205747 |
| 2022-12-01 | 26.64 | $27.72 | 182800 |
| 2022-11-30 | 26.53 | $28.19 | 150700 |
| 2022-11-29 | 26.35 | $27.84 | 136209 |
| 2022-11-28 | 26.19 | $27.23 | 217127 |
| 2022-11-25 | 26.08 | $27.70 | 102222 |
| 2022-11-23 | 25.91 | $27.42 | 129213 |
| 2022-11-22 | 25.76 | $27.17 | 141239 |
| 2022-11-21 | 25.61 | $27.03 | 304110 |
| 2022-11-18 | 25.46 | $27.57 | 218600 |
| 2022-11-17 | 25.23 | $27.43 | 282000 |
| 2022-11-16 | 25.00 | $27.14 | 275043 |
| 2022-11-15 | 24.78 | $26.91 | 249900 |
| 2022-11-14 | 24.55 | $26.82 | 339323 |
| 2022-11-11 | 24.32 | $26.99 | 205300 |
| 2022-11-10 | 24.03 | $26.18 | 322037 |
| 2022-11-09 | 23.81 | $25.00 | 162800 |
| 2022-11-08 | 23.68 | $25.47 | 173739 |
| 2022-11-07 | 23.49 | $25.33 | 297847 |
| 2022-11-04 | 23.30 | $25.34 | 292200 |
| 2022-11-03 | 23.09 | $24.09 | 388500 |
| 2022-11-02 | 22.98 | $23.42 | 166300 |
| 2022-11-01 | 22.93 | $23.70 | 246317 |
| 2022-10-31 | 22.85 | $23.64 | 353633 |
| 2022-10-28 | 22.77 | $23.89 | 302645 |
| 2022-10-27 | 22.65 | $23.54 | 198600 |
| 2022-10-26 | 22.56 | $23.65 | 159200 |
| 2022-10-25 | 22.44 | $23.69 | 396700 |
| 2022-10-24 | 22.31 | $23.36 | 655200 |
| 2022-10-21 | 22.20 | $23.16 | 319925 |
| 2022-10-20 | 22.10 | $22.62 | 539600 |
| 2022-10-19 | 22.05 | $22.38 | 249800 |
| 2022-10-18 | 22.01 | $22.88 | 368600 |
| 2022-10-17 | 21.92 | $22.27 | 621917 |
| 2022-10-14 | 21.89 | $21.33 | 2.0M |
| 2022-10-13 | 21.94 | $21.44 | 2.5M |
| 2022-10-12 | 22.00 | $20.40 | 211400 |
| 2022-10-11 | 22.17 | $20.46 | 433647 |
| 2022-10-10 | 22.35 | $21.23 | 410533 |
| 2022-10-07 | 22.46 | $21.16 | 405800 |
| 2022-10-06 | 22.60 | $21.26 | 235900 |
| 2022-10-05 | 22.74 | $21.87 | 261439 |
| 2022-10-04 | 22.83 | $22.72 | 521600 |
| 2022-10-03 | 22.84 | $21.45 | 498119 |
| 2022-09-30 | 22.99 | $21.12 | 690900 |
| 2022-09-29 | 23.19 | $20.84 | 1.0M |
| 2022-09-28 | 23.44 | $21.43 | 581000 |
| 2022-09-27 | 23.65 | $21.62 | 512146 |
| 2022-09-26 | 23.86 | $22.29 | 727714 |
| 2022-09-23 | 24.02 | $22.75 | 353700 |
| 2022-09-22 | 24.16 | $23.79 | 270332 |
| 2022-09-21 | 24.20 | $23.29 | 247642 |
| 2022-09-20 | 24.29 | $24.10 | 453636 |
| 2022-09-19 | 24.31 | $24.84 | 190901 |
| 2022-09-16 | 24.26 | $24.88 | 321617 |
| 2022-09-15 | 24.19 | $25.22 | 299700 |
| 2022-09-14 | 24.09 | $25.08 | 369100 |
| 2022-09-13 | 23.98 | $24.91 | 313727 |
| 2022-09-12 | 23.88 | $25.54 | 308200 |
| 2022-09-09 | 23.71 | $24.60 | 320448 |
| 2022-09-08 | 23.61 | $23.69 | 1.1M |
| 2022-09-07 | 23.61 | $23.53 | 1.4M |
| 2022-09-06 | 23.61 | $22.84 | 642905 |
| 2022-09-02 | 23.70 | $23.04 | 1.6M |
| 2022-09-01 | 23.76 | $23.24 | 1.0M |
| 2022-08-31 | 23.82 | $23.22 | 788700 |
| 2022-08-30 | 23.88 | $23.30 | 1.0M |
| 2022-08-29 | 23.94 | $23.04 | 2.0M |
| 2022-08-26 | 24.04 | $22.73 | 897300 |
| 2022-08-25 | 24.18 | $23.54 | 326812 |
| 2022-08-24 | 24.24 | $23.30 | 266734 |
| 2022-08-23 | 24.34 | $23.32 | 313000 |
| 2022-08-22 | 24.45 | $23.17 | 635200 |
| 2022-08-19 | 24.59 | $23.98 | 352800 |
| 2022-08-18 | 24.65 | $24.89 | 561740 |
| 2022-08-17 | 24.62 | $25.38 | 237421 |
| 2022-08-16 | 24.55 | $25.68 | 331400 |
| 2022-08-15 | 24.43 | $25.76 | 630800 |
| 2022-08-12 | 24.29 | $26.15 | 277600 |
| 2022-08-11 | 24.09 | $25.62 | 384000 |
| 2022-08-10 | 23.93 | $25.60 | 341100 |
| 2022-08-09 | 23.75 | $24.87 | 342000 |
| 2022-08-08 | 23.63 | $24.76 | 309900 |
| 2022-08-05 | 23.52 | $25.16 | 393900 |
| 2022-08-04 | 23.34 | $24.82 | 212320 |
| 2022-08-03 | 23.19 | $24.21 | 601600 |
| 2022-08-02 | 23.08 | $23.56 | 411621 |
| 2022-08-01 | 23.03 | $23.53 | 544104 |
| 2022-07-29 | 22.98 | $23.69 | 281400 |
| 2022-07-28 | 22.90 | $23.00 | 475200 |
| 2022-07-27 | 22.89 | $22.94 | 230900 |
| 2022-07-26 | 22.89 | $22.30 | 473145 |
| 2022-07-25 | 22.95 | $22.81 | 595300 |
| 2022-07-22 | 22.96 | $22.27 | 534919 |
| 2022-07-21 | 23.04 | $22.75 | 244634 |
| 2022-07-20 | 23.07 | $22.58 | 410719 |
| 2022-07-19 | 23.12 | $22.58 | 478943 |
| 2022-07-18 | 23.17 | $21.42 | 638800 |
| 2022-07-15 | 23.36 | $21.00 | 899602 |
| 2022-07-14 | 23.61 | $20.73 | 489000 |
| 2022-07-13 | 23.91 | $21.55 | 363416 |
| 2022-07-12 | 24.16 | $21.87 | 450100 |
| 2022-07-11 | 24.40 | $22.00 | 730531 |
| 2022-07-08 | 24.65 | $23.11 | 397500 |
| 2022-07-07 | 24.81 | $22.68 | 500601 |
| 2022-07-06 | 25.04 | $22.26 | 860410 |
| 2022-07-05 | 25.33 | $23.04 | 544315 |
| 2022-07-01 | 25.57 | $23.95 | 382300 |
| 2022-06-30 | 25.74 | $24.00 | 607113 |
| 2022-06-29 | 25.92 | $24.69 | 964800 |
| 2022-06-28 | 26.05 | $24.99 | 782300 |
| 2022-06-27 | 26.16 | $25.24 | 904300 |
| 2022-06-24 | 26.26 | $25.46 | 306044 |
| 2022-06-23 | 26.35 | $24.80 | 263034 |
| 2022-06-22 | 26.51 | $25.84 | 281000 |
| 2022-06-21 | 26.58 | $25.99 | 391900 |
| 2022-06-17 | 26.64 | $25.15 | 505108 |
| 2022-06-16 | 26.80 | $25.27 | 365325 |
| 2022-06-15 | 26.96 | $25.69 | 933323 |
| 2022-06-14 | 27.09 | $24.78 | 1.1M |
| 2022-06-13 | 27.34 | $24.43 | 561735 |
| 2022-06-10 | 27.64 | $25.68 | 865700 |
| 2022-06-09 | 27.85 | $26.99 | 197000 |
| 2022-06-08 | 27.94 | $27.69 | 172700 |
| 2022-06-07 | 27.96 | $28.21 | 358100 |
| 2022-06-06 | 27.94 | $28.41 | 651920 |
| 2022-06-03 | 27.89 | $28.14 | 727400 |
| 2022-06-02 | 27.86 | $28.76 | 467311 |
| 2022-06-01 | 27.77 | $28.38 | 189208 |
| 2022-05-31 | 27.70 | $28.72 | 1.4M |
| 2022-05-27 | 27.60 | $28.95 | 476345 |
| 2022-05-26 | 27.45 | $28.36 | 452249 |
| 2022-05-25 | 27.36 | $27.83 | 256923 |
| 2022-05-24 | 27.31 | $27.97 | 628837 |
| 2022-05-23 | 27.24 | $27.56 | 413237 |
| 2022-05-20 | 27.20 | $26.73 | 263731 |
| 2022-05-19 | 27.25 | $26.81 | 252930 |
| 2022-05-18 | 27.30 | $27.96 | 142027 |
| 2022-05-17 | 27.23 | $28.57 | 207804 |
| 2022-05-16 | 27.09 | $27.63 | 351000 |
| 2022-05-13 | 27.03 | $27.56 | 260108 |
| 2022-05-12 | 26.98 | $26.72 | 354100 |
| 2022-05-11 | 27.00 | $27.02 | 395600 |
| 2022-05-10 | 27.00 | $27.21 | 377500 |
| 2022-05-09 | 26.98 | $26.42 | 409446 |
| 2022-05-06 | 27.04 | $26.86 | 427505 |
| 2022-05-05 | 27.06 | $26.74 | 1.1M |
| 2022-05-04 | 27.09 | $27.71 | 216100 |
| 2022-05-03 | 27.03 | $27.17 | 440435 |
| 2022-05-02 | 27.01 | $25.77 | 322200 |
| 2022-04-29 | 27.14 | $25.91 | 270600 |
| 2022-04-28 | 27.27 | $26.13 | 468222 |
| 2022-04-27 | 27.39 | $26.13 | 314200 |
| 2022-04-26 | 27.53 | $26.81 | 711921 |
| 2022-04-25 | 27.60 | $27.90 | 350800 |
| 2022-04-22 | 27.57 | $27.74 | 269400 |
| 2022-04-21 | 27.55 | $28.09 | 154900 |
| 2022-04-20 | 27.49 | $27.86 | 604500 |
| 2022-04-19 | 27.46 | $27.20 | 557642 |
| 2022-04-18 | 27.48 | $26.89 | 272000 |
| 2022-04-14 | 27.55 | $26.85 | 302700 |
| 2022-04-13 | 27.62 | $26.83 | 327020 |
| 2022-04-12 | 27.70 | $26.30 | 318000 |
| 2022-04-11 | 27.85 | $26.26 | 393300 |
| 2022-04-08 | 28.02 | $25.97 | 1.0M |
| 2022-04-07 | 28.23 | $25.59 | 363048 |
| 2022-04-06 | 28.51 | $25.86 | 407800 |
| 2022-04-05 | 28.79 | $26.73 | 362027 |
| 2022-04-04 | 29.01 | $28.40 | 1.4M |
| 2022-04-01 | 29.07 | $28.58 | 576200 |
| 2022-03-31 | 29.12 | $28.49 | 948400 |
| 2022-03-30 | 29.19 | $29.55 | 367600 |
| 2022-03-29 | 29.15 | $30.10 | 520900 |
| 2022-03-28 | 29.05 | $28.09 | 1.3M |
| 2022-03-25 | 29.15 | $27.68 | 2.9M |
| 2022-03-24 | 29.30 | $28.45 | 663140 |
| 2022-03-23 | 29.39 | $28.48 | 261931 |
| 2022-03-22 | 29.49 | $29.54 | 352400 |
| 2022-03-21 | 29.49 | $28.94 | 314604 |
| 2022-03-18 | 29.54 | $29.57 | 245031 |
| 2022-03-17 | 29.54 | $29.38 | 348400 |
| 2022-03-16 | 29.56 | $29.97 | 690800 |
| 2022-03-15 | 29.51 | $28.12 | 2.9M |
| 2022-03-14 | 29.66 | $27.48 | 2.8M |
| 2022-03-11 | 29.89 | $26.36 | 3.1M |
| 2022-03-10 | 30.26 | $27.20 | 507200 |
| 2022-03-09 | 30.58 | $28.28 | 778800 |
| 2022-03-08 | 30.83 | $26.13 | 858142 |
| 2022-03-07 | 31.32 | $24.40 | 503500 |
| 2022-03-04 | 32.05 | $26.00 | 414800 |
| 2022-03-03 | 32.69 | $28.21 | 1.5M |
| 2022-03-02 | 33.16 | $27.92 | 760026 |
| 2022-03-01 | 33.71 | $27.01 | 597600 |
| 2022-02-28 | 34.41 | $29.00 | 314800 |
| 2022-02-25 | 34.98 | $32.11 | 265200 |
| 2022-02-24 | 35.29 | $31.53 | 320600 |
| 2022-02-23 | 35.68 | $33.35 | 133812 |
| 2022-02-22 | 35.93 | $34.26 | 339200 |
| 2022-02-18 | 36.10 | $35.04 | 118700 |
| 2022-02-17 | 36.22 | $35.21 | 230946 |
| 2022-02-16 | 36.32 | $36.03 | 152400 |
| 2022-02-15 | 36.35 | $36.18 | 115722 |
| 2022-02-14 | 36.37 | $34.69 | 196100 |
| 2022-02-11 | 36.55 | $35.89 | 524100 |
| 2022-02-10 | 36.62 | $37.86 | 112700 |
| 2022-02-09 | 36.49 | $38.20 | 223049 |
| 2022-02-08 | 36.31 | $37.90 | 1.3M |
| 2022-02-07 | 36.14 | $37.67 | 487701 |
| 2022-02-04 | 35.98 | $37.30 | 123600 |
| 2022-02-03 | 35.84 | $36.41 | 205646 |
| 2022-02-02 | 35.78 | $36.11 | 235400 |
| 2022-02-01 | 35.74 | $36.47 | 220300 |
| 2022-01-31 | 35.66 | $35.67 | 334800 |
| 2022-01-28 | 35.66 | $35.41 | 189500 |
| 2022-01-27 | 35.69 | $35.82 | 333500 |
| 2022-01-26 | 35.68 | $35.94 | 382936 |
| 2022-01-25 | 35.65 | $35.31 | 280600 |
| 2022-01-24 | 35.69 | $34.46 | 325400 |
| 2022-01-21 | 35.81 | $35.07 | 247000 |
| 2022-01-20 | 35.89 | $35.98 | 292200 |
| 2022-01-19 | 35.88 | $36.93 | 285423 |
| 2022-01-18 | 35.77 | $37.52 | 383622 |
| 2022-01-14 | 35.59 | $38.09 | 401100 |
| 2022-01-13 | 35.33 | $38.09 | 212700 |
| 2022-01-12 | 35.04 | $37.51 | 223145 |
| 2022-01-11 | 34.78 | $36.78 | 336942 |
| 2022-01-10 | 34.56 | $36.47 | 272300 |
| 2022-01-07 | 34.36 | $36.72 | 290647 |
| 2022-01-06 | 34.12 | $36.36 | 966542 |
| 2022-01-05 | 33.88 | $35.56 | 306844 |
| 2022-01-04 | 33.70 | $35.70 | 306817 |
| 2022-01-03 | 33.49 | $34.72 | 271332 |
| 2021-12-31 | 33.36 | $34.79 | 97812 |
| 2021-12-30 | 33.21 | $34.39 | 223304 |
| 2021-12-29 | 33.09 | $34.53 | 228807 |
| 2021-12-28 | 32.94 | $34.48 | 177715 |
| 2021-12-27 | 32.77 | $34.41 | 261600 |
| 2021-12-23 | 32.60 | $34.02 | 164500 |
| 2021-12-22 | 32.45 | $33.69 | 145132 |
| 2021-12-21 | 32.32 | $33.17 | 232200 |
| 2021-12-20 | 32.23 | $32.10 | 182100 |
| 2021-12-17 | 32.25 | $31.40 | 189200 |
| 2021-12-16 | 32.34 | $32.08 | 304400 |
| 2021-12-15 | 32.36 | $31.72 | 193444 |
| 2021-12-14 | 32.43 | $31.57 | 216105 |
| 2021-12-13 | 32.52 | $31.60 | 158900 |
| 2021-12-10 | 32.62 | $32.16 | 365400 |
| 2021-12-09 | 32.67 | $32.30 | 192208 |
| 2021-12-08 | 32.71 | $32.98 | 135300 |
| 2021-12-07 | 32.68 | $32.75 | 192423 |
| 2021-12-06 | 32.67 | $32.29 | 228600 |
| 2021-12-03 | 32.71 | $31.78 | 235901 |
| 2021-12-02 | 32.81 | $32.07 | 240301 |
| 2021-12-01 | 32.89 | $31.17 | 208244 |
| 2021-11-30 | 33.07 | $31.20 | 247000 |
| 2021-11-29 | 33.27 | $31.41 | 286727 |
| 2021-11-26 | 33.46 | $31.48 | 158800 |
| 2021-11-24 | 33.67 | $32.87 | 102834 |
| 2021-11-23 | 33.75 | $33.32 | 103638 |
| 2021-11-22 | 33.80 | $32.92 | 106400 |
| 2021-11-19 | 33.89 | $32.60 | 165512 |
| 2021-11-18 | 34.03 | $33.90 | 202000 |
| 2021-11-17 | 34.04 | $34.15 | 94200 |
| 2021-11-16 | 34.03 | $34.18 | 106000 |
| 2021-11-15 | 34.01 | $34.82 | 99623 |
| 2021-11-12 | 33.93 | $33.98 | 336906 |
| 2021-11-11 | 33.92 | $34.20 | 2.3M |
| 2021-11-10 | 33.90 | $34.00 | 97800 |
| 2021-11-09 | 33.88 | $34.14 | 130900 |
| 2021-11-08 | 33.86 | $34.38 | 133322 |
| 2021-11-05 | 33.80 | $34.59 | 975146 |
| 2021-11-04 | 33.72 | $34.45 | 482512 |
| 2021-11-03 | 33.64 | $34.90 | 324700 |
| 2021-11-02 | 33.51 | $34.40 | 102200 |
| 2021-11-01 | 33.42 | $34.69 | 188600 |
| 2021-10-29 | 33.28 | $33.50 | 142801 |
| 2021-10-28 | 33.26 | $33.90 | 164828 |
| 2021-10-27 | 33.19 | $33.49 | 85202 |
| 2021-10-26 | 33.16 | $33.83 | 131831 |
| 2021-10-25 | 33.09 | $33.82 | 129600 |
| 2021-10-22 | 33.02 | $33.75 | 125722 |
| 2021-10-21 | 32.94 | $33.68 | 177321 |
| 2021-10-20 | 32.86 | $33.87 | 164400 |
| 2021-10-19 | 32.75 | $33.91 | 159700 |
| 2021-10-18 | 32.63 | $33.74 | 406800 |
| 2021-10-15 | 32.52 | $33.85 | 113700 |
| 2021-10-14 | 32.38 | $32.86 | 193228 |
| 2021-10-13 | 32.32 | $32.85 | 107000 |
| 2021-10-12 | 32.27 | $32.94 | 86228 |
| 2021-10-11 | 32.20 | $32.89 | 237509 |
| 2021-10-08 | 32.13 | $33.04 | 228318 |
| 2021-10-07 | 32.03 | $32.94 | 160300 |
| 2021-10-06 | 31.93 | $32.84 | 197900 |
| 2021-10-05 | 31.84 | $32.94 | 304340 |
| 2021-10-04 | 31.72 | $31.68 | 172041 |
| 2021-10-01 | 31.73 | $32.11 | 334700 |
| 2021-09-30 | 31.69 | $32.06 | 149600 |
| 2021-09-29 | 31.65 | $32.07 | 157518 |
| 2021-09-28 | 31.60 | $32.10 | 2.2M |
| 2021-09-27 | 31.55 | $32.39 | 89300 |
| 2021-09-24 | 31.46 | $31.56 | 128235 |
| 2021-09-23 | 31.45 | $32.21 | 214300 |
| 2021-09-22 | 31.37 | $31.09 | 280806 |
| 2021-09-21 | 31.40 | $30.29 | 117321 |
| 2021-09-20 | 31.52 | $30.08 | 141412 |
| 2021-09-17 | 31.67 | $31.60 | 123508 |
| 2021-09-16 | 31.67 | $32.13 | 184622 |
| 2021-09-15 | 31.63 | $32.03 | 1.5M |
| 2021-09-14 | 31.58 | $31.44 | 89200 |
| 2021-09-13 | 31.60 | $31.92 | 115144 |
| 2021-09-10 | 31.57 | $31.14 | 282916 |
| 2021-09-09 | 31.61 | $31.71 | 162145 |
| 2021-09-08 | 31.60 | $31.60 | 142648 |
| 2021-09-07 | 31.60 | $32.06 | 80242 |
| 2021-09-03 | 31.55 | $32.11 | 90100 |
| 2021-09-02 | 31.49 | $32.44 | 134711 |
| 2021-09-01 | 31.39 | $32.47 | 218900 |
| 2021-08-31 | 31.28 | $31.64 | 317000 |
| 2021-08-30 | 31.24 | $31.05 | 392700 |
| 2021-08-27 | 31.26 | $31.74 | 82735 |
| 2021-08-26 | 31.21 | $31.45 | 224700 |
| 2021-08-25 | 31.19 | $31.98 | 152506 |
| 2021-08-24 | 31.10 | $31.24 | 88700 |
| 2021-08-23 | 31.09 | $31.06 | 112416 |
| 2021-08-20 | 31.09 | $30.68 | 224723 |
| 2021-08-19 | 31.13 | $30.38 | 176622 |
| 2021-08-18 | 31.21 | $30.95 | 150500 |
| 2021-08-17 | 31.24 | $30.93 | 168607 |
| 2021-08-16 | 31.27 | $31.86 | 213624 |
| 2021-08-13 | 31.21 | $32.10 | 248100 |
| 2021-08-12 | 31.12 | $32.11 | 273300 |
| 2021-08-11 | 31.01 | $32.38 | 212500 |
| 2021-08-10 | 30.87 | $31.73 | 155535 |
| 2021-08-09 | 30.78 | $31.94 | 203400 |
| 2021-08-06 | 30.65 | $32.01 | 121037 |
| 2021-08-05 | 30.51 | $31.01 | 168022 |
| 2021-08-04 | 30.46 | $30.69 | 146838 |
| 2021-08-03 | 30.44 | $30.69 | 624923 |
| 2021-08-02 | 30.41 | $30.20 | 180020 |
| 2021-07-30 | 30.43 | $30.52 | 236421 |
| 2021-07-29 | 30.42 | $31.01 | 879601 |
| 2021-07-28 | 30.36 | $30.36 | 191400 |
| 2021-07-27 | 30.36 | $30.29 | 161900 |
| 2021-07-26 | 30.37 | $30.44 | 164800 |
| 2021-07-23 | 30.36 | $29.80 | 339529 |
| 2021-07-22 | 30.42 | $29.32 | 159603 |
| 2021-07-21 | 30.53 | $29.76 | 432200 |
| 2021-07-20 | 30.61 | $28.86 | 207018 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
57.98
2026-07-17
Close Price
$58.37
Vol: 189300
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.45
Average
35.48
Maximum
57.98
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 57.98 | $58.37 | 189300 |
| 2026-07-16 | 57.93 | $58.77 | 161300 |
| 2026-07-15 | 57.84 | $59.03 | 143622 |
| 2026-07-14 | 57.72 | $58.13 | 210604 |
| 2026-07-13 | 57.67 | $57.12 | 297400 |
| 2026-07-10 | 57.70 | $57.47 | 124230 |
| 2026-07-09 | 57.67 | $57.01 | 203800 |
| 2026-07-08 | 57.68 | $56.47 | 265000 |
| 2026-07-07 | 57.73 | $57.75 | 367100 |
| 2026-07-06 | 57.63 | $59.46 | 213025 |
| 2026-07-02 | 57.34 | $58.58 | 343642 |
| 2026-07-01 | 57.12 | $57.71 | 157000 |
| 2026-06-30 | 56.97 | $58.27 | 191900 |
| 2026-06-29 | 56.74 | $57.47 | 202700 |
| 2026-06-26 | 56.58 | $57.36 | 431500 |
| 2026-06-25 | 56.40 | $58.12 | 603300 |
| 2026-06-24 | 56.13 | $57.60 | 432300 |
| 2026-06-23 | 55.89 | $57.64 | 605415 |
| 2026-06-22 | 55.62 | $58.07 | 280700 |
| 2026-06-18 | 55.29 | $57.75 | 372000 |
| 2026-06-17 | 54.95 | $57.48 | 971303 |
| 2026-06-16 | 54.61 | $57.83 | 320700 |
| 2026-06-15 | 54.21 | $57.01 | 198202 |
| 2026-06-12 | 53.85 | $56.00 | 180825 |
| 2026-06-11 | 53.58 | $54.31 | 543508 |
| 2026-06-10 | 53.48 | $52.49 | 423032 |
| 2026-06-09 | 53.55 | $54.25 | 419837 |
| 2026-06-08 | 53.45 | $53.42 | 560100 |
| 2026-06-05 | 53.43 | $53.68 | 275812 |
| 2026-06-04 | 53.40 | $54.72 | 229609 |
| 2026-06-03 | 53.26 | $53.76 | 192741 |
| 2026-06-02 | 53.21 | $55.00 | 227000 |
| 2026-06-01 | 53.02 | $53.90 | 583300 |
| 2026-05-29 | 52.93 | $53.75 | 299800 |
| 2026-05-28 | 52.85 | $53.46 | 259300 |
| 2026-05-27 | 52.79 | $53.81 | 172444 |
| 2026-05-26 | 52.69 | $53.73 | 175100 |
| 2026-05-22 | 52.60 | $51.85 | 327713 |
| 2026-05-21 | 52.70 | $52.50 | 563927 |
| 2026-05-20 | 52.72 | $51.93 | 286132 |
| 2026-05-19 | 52.81 | $50.62 | 695239 |
| 2026-05-18 | 53.04 | $51.75 | 701700 |
| 2026-05-15 | 53.17 | $50.48 | 656920 |
| 2026-05-14 | 53.44 | $54.00 | 382837 |
| 2026-05-13 | 53.38 | $54.31 | 231831 |
| 2026-05-12 | 53.28 | $53.57 | 162715 |
| 2026-05-11 | 53.26 | $54.38 | 225900 |
| 2026-05-08 | 53.16 | $54.34 | 184000 |
| 2026-05-07 | 53.05 | $53.79 | 337000 |
| 2026-05-06 | 52.99 | $55.01 | 286900 |
| 2026-05-05 | 52.80 | $52.15 | 209000 |
| 2026-05-04 | 52.87 | $50.79 | 257200 |
| 2026-05-01 | 53.07 | $52.65 | 137800 |
| 2026-04-30 | 53.06 | $52.49 | 195700 |
| 2026-04-29 | 53.06 | $52.80 | 949100 |
| 2026-04-28 | 53.00 | $53.50 | 264127 |
| 2026-04-27 | 52.84 | $52.80 | 413000 |
| 2026-04-24 | 52.71 | $52.52 | 336400 |
| 2026-04-23 | 52.59 | $51.87 | 236700 |
| 2026-04-22 | 52.51 | $53.03 | 230300 |
| 2026-04-21 | 52.30 | $53.42 | 179035 |
| 2026-04-20 | 52.03 | $54.78 | 196425 |
| 2026-04-17 | 51.60 | $55.27 | 234000 |
| 2026-04-16 | 51.09 | $53.19 | 767022 |
| 2026-04-15 | 50.76 | $53.96 | 669100 |
| 2026-04-14 | 50.33 | $53.74 | 146819 |
| 2026-04-13 | 49.91 | $53.43 | 610635 |
| 2026-04-10 | 49.49 | $53.14 | 262800 |
| 2026-04-09 | 49.08 | $52.65 | 366400 |
| 2026-04-08 | 48.71 | $52.85 | 238900 |
| 2026-04-07 | 48.31 | $49.27 | 321823 |
| 2026-04-06 | 48.27 | $48.79 | 310800 |
| 2026-04-02 | 48.27 | $48.25 | 1.5M |
| 2026-04-01 | 48.34 | $49.61 | 818300 |
| 2026-03-31 | 48.30 | $47.59 | 479200 |
| 2026-03-30 | 48.46 | $46.25 | 224200 |
| 2026-03-27 | 48.79 | $46.30 | 909400 |
| 2026-03-26 | 49.16 | $47.13 | 308600 |
| 2026-03-25 | 49.50 | $48.86 | 225800 |
| 2026-03-24 | 49.71 | $48.00 | 430538 |
| 2026-03-23 | 50.05 | $48.59 | 528600 |
| 2026-03-20 | 50.36 | $47.20 | 445521 |
| 2026-03-19 | 50.85 | $49.31 | 345800 |
| 2026-03-18 | 51.17 | $49.52 | 577500 |
| 2026-03-17 | 51.50 | $49.67 | 338219 |
| 2026-03-16 | 51.84 | $49.15 | 406300 |
| 2026-03-13 | 52.25 | $48.13 | 602625 |
| 2026-03-12 | 52.79 | $49.36 | 1.2M |
| 2026-03-11 | 53.23 | $52.08 | 225500 |
| 2026-03-10 | 53.43 | $50.93 | 703300 |
| 2026-03-09 | 53.77 | $50.75 | 941510 |
| 2026-03-06 | 54.14 | $50.64 | 480500 |
| 2026-03-05 | 54.55 | $50.63 | 504320 |
| 2026-03-04 | 54.97 | $52.03 | 369629 |
| 2026-03-03 | 55.26 | $51.86 | 453900 |
| 2026-03-02 | 55.59 | $54.11 | 1.2M |
| 2026-02-27 | 55.70 | $56.08 | 648608 |
| 2026-02-26 | 55.61 | $56.76 | 341300 |
| 2026-02-25 | 55.45 | $57.23 | 256300 |
| 2026-02-24 | 55.23 | $56.02 | 429125 |
| 2026-02-23 | 55.10 | $56.56 | 270300 |
| 2026-02-20 | 54.91 | $56.32 | 264800 |
| 2026-02-19 | 54.71 | $55.38 | 3.5M |
| 2026-02-18 | 54.59 | $55.86 | 1.3M |
| 2026-02-17 | 54.39 | $55.04 | 992903 |
| 2026-02-13 | 54.25 | $52.92 | 389221 |
| 2026-02-12 | 54.30 | $54.35 | 1.2M |
| 2026-02-11 | 54.19 | $55.04 | 633323 |
| 2026-02-10 | 54.00 | $55.32 | 304721 |
| 2026-02-09 | 53.76 | $56.38 | 265738 |
| 2026-02-06 | 53.39 | $55.34 | 207300 |
| 2026-02-05 | 53.09 | $54.22 | 413900 |
| 2026-02-04 | 52.86 | $53.67 | 268043 |
| 2026-02-03 | 52.64 | $54.43 | 306000 |
| 2026-02-02 | 52.33 | $54.74 | 392800 |
| 2026-01-30 | 51.95 | $53.67 | 1.7M |
| 2026-01-29 | 51.65 | $54.30 | 686039 |
| 2026-01-28 | 51.26 | $53.87 | 290800 |
| 2026-01-27 | 50.87 | $54.33 | 252122 |
| 2026-01-26 | 50.41 | $52.76 | 160032 |
| 2026-01-23 | 50.08 | $52.25 | 164300 |
| 2026-01-22 | 49.77 | $51.76 | 207624 |
| 2026-01-21 | 49.48 | $50.79 | 481300 |
| 2026-01-20 | 49.27 | $50.31 | 230519 |
| 2026-01-16 | 49.09 | $50.65 | 368510 |
| 2026-01-15 | 48.86 | $50.56 | 1.1M |
| 2026-01-14 | 48.62 | $50.71 | 696623 |
| 2026-01-13 | 48.34 | $50.52 | 699900 |
| 2026-01-12 | 48.06 | $50.79 | 476231 |
| 2026-01-09 | 47.74 | $50.59 | 487400 |
| 2026-01-08 | 47.40 | $48.23 | 235612 |
| 2026-01-07 | 47.28 | $46.59 | 589730 |
| 2026-01-06 | 47.30 | $47.16 | 257500 |
| 2026-01-05 | 47.26 | $48.05 | 219438 |
| 2026-01-02 | 47.11 | $48.09 | 197400 |
| 2025-12-31 | 46.93 | $47.40 | 79100 |
| 2025-12-30 | 46.81 | $47.65 | 139501 |
| 2025-12-29 | 46.63 | $47.29 | 160900 |
| 2025-12-26 | 46.47 | $47.78 | 110524 |
| 2025-12-24 | 46.23 | $47.61 | 72300 |
| 2025-12-23 | 45.99 | $47.51 | 190100 |
| 2025-12-22 | 45.71 | $47.14 | 301141 |
| 2025-12-19 | 45.45 | $47.08 | 222900 |
| 2025-12-18 | 45.15 | $46.83 | 293444 |
| 2025-12-17 | 44.84 | $46.87 | 123906 |
| 2025-12-16 | 44.49 | $46.40 | 243143 |
| 2025-12-15 | 44.15 | $46.62 | 409500 |
| 2025-12-12 | 43.75 | $46.00 | 442839 |
| 2025-12-11 | 43.39 | $46.45 | 296300 |
| 2025-12-10 | 42.95 | $45.30 | 129318 |
| 2025-12-09 | 42.59 | $44.96 | 166200 |
| 2025-12-08 | 42.24 | $44.53 | 382708 |
| 2025-12-05 | 41.90 | $44.00 | 171810 |
| 2025-12-04 | 41.57 | $44.06 | 201300 |
| 2025-12-03 | 41.22 | $43.71 | 795511 |
| 2025-12-02 | 40.86 | $43.59 | 237100 |
| 2025-12-01 | 40.49 | $42.46 | 595539 |
| 2025-11-28 | 40.21 | $42.91 | 181031 |
| 2025-11-26 | 39.86 | $42.02 | 161300 |
| 2025-11-25 | 39.58 | $41.75 | 245532 |
| 2025-11-24 | 39.32 | $40.54 | 465534 |
| 2025-11-21 | 39.16 | $40.78 | 291243 |
| 2025-11-20 | 38.98 | $39.87 | 4.0M |
| 2025-11-19 | 38.89 | $38.72 | 2.9M |
| 2025-11-18 | 38.91 | $38.65 | 519326 |
| 2025-11-17 | 38.93 | $39.18 | 530542 |
| 2025-11-14 | 38.92 | $39.89 | 673700 |
| 2025-11-13 | 38.85 | $40.07 | 249900 |
| 2025-11-12 | 38.79 | $40.17 | 169500 |
| 2025-11-11 | 38.74 | $39.10 | 1.7M |
| 2025-11-10 | 38.82 | $38.90 | 372300 |
| 2025-11-07 | 38.95 | $38.18 | 299608 |
| 2025-11-06 | 39.16 | $37.57 | 1.1M |
| 2025-11-05 | 39.47 | $37.89 | 570300 |
| 2025-11-04 | 39.77 | $37.55 | 669200 |
| 2025-11-03 | 40.13 | $37.86 | 570115 |
| 2025-10-31 | 40.49 | $38.51 | 567018 |
| 2025-10-30 | 40.82 | $38.16 | 562510 |
| 2025-10-29 | 41.23 | $38.62 | 436649 |
| 2025-10-28 | 41.63 | $38.78 | 293531 |
| 2025-10-27 | 42.04 | $40.18 | 456300 |
| 2025-10-24 | 42.34 | $39.71 | 1.2M |
| 2025-10-23 | 42.72 | $39.85 | 927900 |
| 2025-10-22 | 43.11 | $39.41 | 1.0M |
| 2025-10-21 | 43.57 | $39.20 | 994442 |
| 2025-10-20 | 44.08 | $40.18 | 886700 |
| 2025-10-17 | 44.54 | $44.09 | 407600 |
| 2025-10-16 | 44.63 | $45.16 | 348600 |
| 2025-10-15 | 44.63 | $44.65 | 231000 |
| 2025-10-14 | 44.68 | $44.33 | 491900 |
| 2025-10-13 | 44.78 | $43.66 | 246200 |
| 2025-10-10 | 44.96 | $43.58 | 198000 |
| 2025-10-09 | 45.16 | $43.75 | 460047 |
| 2025-10-08 | 45.36 | $43.65 | 273046 |
| 2025-10-07 | 45.57 | $43.55 | 159800 |
| 2025-10-06 | 45.81 | $44.19 | 297100 |
| 2025-10-03 | 45.99 | $45.94 | 146018 |
| 2025-10-02 | 46.00 | $45.58 | 175000 |
| 2025-10-01 | 46.05 | $46.15 | 120843 |
| 2025-09-30 | 46.03 | $45.52 | 189508 |
| 2025-09-29 | 46.06 | $45.46 | 130039 |
| 2025-09-26 | 46.10 | $45.38 | 169919 |
| 2025-09-25 | 46.14 | $44.78 | 166416 |
| 2025-09-24 | 46.24 | $45.99 | 183000 |
| 2025-09-23 | 46.22 | $46.87 | 112000 |
| 2025-09-22 | 46.12 | $46.56 | 152129 |
| 2025-09-19 | 46.05 | $46.90 | 164730 |
| 2025-09-18 | 45.96 | $46.39 | 207000 |
| 2025-09-17 | 45.93 | $45.92 | 209700 |
| 2025-09-16 | 45.95 | $47.11 | 197243 |
| 2025-09-15 | 45.86 | $47.35 | 418117 |
| 2025-09-12 | 45.76 | $46.62 | 198400 |
| 2025-09-11 | 45.74 | $46.79 | 177944 |
| 2025-09-10 | 45.72 | $45.83 | 237600 |
| 2025-09-09 | 45.79 | $45.71 | 146000 |
| 2025-09-08 | 45.89 | $45.15 | 141344 |
| 2025-09-05 | 46.05 | $44.76 | 275049 |
| 2025-09-04 | 46.25 | $45.33 | 130339 |
| 2025-09-03 | 46.41 | $44.37 | 230200 |
| 2025-09-02 | 46.66 | $44.47 | 155044 |
| 2025-08-29 | 46.90 | $45.01 | 593000 |
| 2025-08-28 | 47.10 | $44.96 | 355805 |
| 2025-08-27 | 47.29 | $44.34 | 811139 |
| 2025-08-26 | 47.56 | $44.88 | 1.5M |
| 2025-08-25 | 47.77 | $46.57 | 179600 |
| 2025-08-22 | 47.82 | $49.04 | 176000 |
| 2025-08-21 | 47.62 | $48.12 | 170800 |
| 2025-08-20 | 47.49 | $48.60 | 182740 |
| 2025-08-19 | 47.32 | $48.14 | 97100 |
| 2025-08-18 | 47.18 | $48.16 | 165428 |
| 2025-08-15 | 47.02 | $49.09 | 322600 |
| 2025-08-14 | 46.75 | $49.01 | 433835 |
| 2025-08-13 | 46.47 | $48.62 | 237623 |
| 2025-08-12 | 46.21 | $47.93 | 274800 |
| 2025-08-11 | 46.00 | $47.54 | 155933 |
| 2025-08-08 | 45.81 | $47.62 | 121400 |
| 2025-08-07 | 45.61 | $46.36 | 129421 |
| 2025-08-06 | 45.52 | $46.29 | 138800 |
| 2025-08-05 | 45.43 | $45.50 | 144631 |
| 2025-08-04 | 45.42 | $45.40 | 260829 |
| 2025-08-01 | 45.41 | $44.34 | 164500 |
| 2025-07-31 | 45.51 | $45.60 | 250500 |
| 2025-07-30 | 45.48 | $45.32 | 115500 |
| 2025-07-29 | 45.48 | $45.33 | 151640 |
| 2025-07-28 | 45.48 | $44.88 | 181033 |
| 2025-07-25 | 45.52 | $46.55 | 152902 |
| 2025-07-24 | 45.39 | $46.17 | 216122 |
| 2025-07-23 | 45.28 | $47.57 | 251000 |
| 2025-07-22 | 45.03 | $45.49 | 103400 |
| 2025-07-21 | 44.96 | $45.29 | 169046 |
| 2025-07-18 | 44.89 | $45.09 | 133700 |
| 2025-07-17 | 44.84 | $44.91 | 147700 |
| 2025-07-16 | 44.80 | $44.76 | 137800 |
| 2025-07-15 | 44.77 | $44.21 | 150611 |
| 2025-07-14 | 44.79 | $44.87 | 207330 |
| 2025-07-11 | 44.75 | $44.75 | 224000 |
| 2025-07-10 | 44.71 | $45.71 | 223606 |
| 2025-07-09 | 44.57 | $46.42 | 216100 |
| 2025-07-08 | 44.36 | $45.01 | 422300 |
| 2025-07-07 | 44.27 | $44.02 | 205027 |
| 2025-07-03 | 44.28 | $45.07 | 96300 |
| 2025-07-02 | 44.19 | $45.45 | 89244 |
| 2025-07-01 | 44.05 | $44.47 | 327905 |
| 2025-06-30 | 44.01 | $45.14 | 276000 |
| 2025-06-27 | 43.89 | $45.08 | 280445 |
| 2025-06-26 | 43.78 | $44.18 | 140600 |
| 2025-06-25 | 43.74 | $43.85 | 415810 |
| 2025-06-24 | 43.74 | $43.84 | 889800 |
| 2025-06-23 | 43.74 | $42.82 | 147604 |
| 2025-06-20 | 43.84 | $42.66 | 187605 |
| 2025-06-18 | 43.96 | $43.88 | 170110 |
| 2025-06-17 | 43.96 | $43.34 | 230237 |
| 2025-06-16 | 44.01 | $44.60 | 118744 |
| 2025-06-13 | 43.94 | $43.33 | 91736 |
| 2025-06-12 | 43.99 | $44.39 | 121132 |
| 2025-06-11 | 43.94 | $43.73 | 125700 |
| 2025-06-10 | 43.95 | $43.61 | 81248 |
| 2025-06-09 | 43.99 | $44.78 | 99837 |
| 2025-06-06 | 43.90 | $44.48 | 133948 |
| 2025-06-05 | 43.83 | $44.17 | 103800 |
| 2025-06-04 | 43.80 | $43.79 | 110711 |
| 2025-06-03 | 43.79 | $44.08 | 98947 |
| 2025-06-02 | 43.75 | $44.18 | 307600 |
| 2025-05-30 | 43.70 | $43.97 | 162400 |
| 2025-05-29 | 43.66 | $43.71 | 132400 |
| 2025-05-28 | 43.64 | $43.26 | 130100 |
| 2025-05-27 | 43.66 | $44.03 | 113335 |
| 2025-05-23 | 43.60 | $43.25 | 184810 |
| 2025-05-22 | 43.61 | $43.85 | 102408 |
| 2025-05-21 | 43.55 | $43.60 | 200400 |
| 2025-05-20 | 43.50 | $43.95 | 156300 |
| 2025-05-19 | 43.41 | $43.61 | 262906 |
| 2025-05-16 | 43.33 | $42.03 | 197223 |
| 2025-05-15 | 43.39 | $44.58 | 239400 |
| 2025-05-14 | 43.19 | $44.99 | 192700 |
| 2025-05-13 | 42.93 | $44.29 | 291028 |
| 2025-05-12 | 42.70 | $44.11 | 262100 |
| 2025-05-09 | 42.47 | $43.57 | 183000 |
| 2025-05-08 | 42.26 | $43.15 | 321700 |
| 2025-05-07 | 42.08 | $43.20 | 299900 |
| 2025-05-06 | 41.84 | $43.11 | 233300 |
| 2025-05-05 | 41.59 | $43.30 | 201338 |
| 2025-05-02 | 41.29 | $43.60 | 419300 |
| 2025-05-01 | 40.94 | $42.27 | 236815 |
| 2025-04-30 | 40.73 | $42.18 | 251437 |
| 2025-04-29 | 40.52 | $42.77 | 451500 |
| 2025-04-28 | 40.25 | $42.47 | 354600 |
| 2025-04-25 | 40.01 | $41.61 | 133900 |
| 2025-04-24 | 39.86 | $41.41 | 212406 |
| 2025-04-23 | 39.74 | $41.97 | 290600 |
| 2025-04-22 | 39.57 | $41.16 | 222400 |
| 2025-04-21 | 39.49 | $39.80 | 297000 |
| 2025-04-17 | 39.55 | $40.31 | 306323 |
| 2025-04-16 | 39.58 | $40.26 | 672311 |
| 2025-04-15 | 39.63 | $39.87 | 230309 |
| 2025-04-14 | 39.74 | $39.04 | 334548 |
| 2025-04-11 | 39.95 | $38.19 | 493800 |
| 2025-04-10 | 40.25 | $38.10 | 777300 |
| 2025-04-09 | 40.57 | $38.76 | 846400 |
| 2025-04-08 | 40.83 | $35.36 | 492800 |
| 2025-04-07 | 41.44 | $36.31 | 555503 |
| 2025-04-04 | 41.98 | $37.25 | 568636 |
| 2025-04-03 | 42.46 | $40.58 | 209023 |
| 2025-04-02 | 42.61 | $42.32 | 193925 |
| 2025-04-01 | 42.60 | $42.47 | 446000 |
| 2025-03-31 | 42.55 | $41.76 | 196613 |
| 2025-03-28 | 42.56 | $42.51 | 450000 |
| 2025-03-27 | 42.47 | $43.08 | 112702 |
| 2025-03-26 | 42.30 | $43.09 | 368200 |
| 2025-03-25 | 42.11 | $44.16 | 384800 |
| 2025-03-24 | 41.78 | $42.98 | 273040 |
| 2025-03-21 | 41.55 | $43.14 | 296000 |
| 2025-03-20 | 41.26 | $42.98 | 639729 |
| 2025-03-19 | 40.97 | $44.15 | 1.0M |
| 2025-03-18 | 40.53 | $44.02 | 302523 |
| 2025-03-17 | 40.06 | $42.75 | 461500 |
| 2025-03-14 | 39.69 | $41.43 | 211015 |
| 2025-03-13 | 39.42 | $39.91 | 234600 |
| 2025-03-12 | 39.29 | $40.29 | 320740 |
| 2025-03-11 | 39.10 | $40.35 | 298200 |
| 2025-03-10 | 38.88 | $40.35 | 646600 |
| 2025-03-07 | 38.64 | $41.90 | 225634 |
| 2025-03-06 | 38.23 | $41.20 | 548146 |
| 2025-03-05 | 37.85 | $40.64 | 429500 |
| 2025-03-04 | 37.49 | $38.89 | 298200 |
| 2025-03-03 | 37.27 | $38.67 | 279242 |
| 2025-02-28 | 37.06 | $37.63 | 279400 |
| 2025-02-27 | 36.92 | $37.85 | 318200 |
| 2025-02-26 | 36.75 | $37.97 | 161500 |
| 2025-02-25 | 36.54 | $38.24 | 189500 |
| 2025-02-24 | 36.29 | $37.18 | 565842 |
| 2025-02-21 | 36.12 | $36.95 | 120316 |
| 2025-02-20 | 35.95 | $37.28 | 180513 |
| 2025-02-19 | 35.73 | $36.64 | 140726 |
| 2025-02-18 | 35.56 | $37.09 | 391000 |
| 2025-02-14 | 35.31 | $36.75 | 160300 |
| 2025-02-13 | 35.08 | $36.50 | 296213 |
| 2025-02-12 | 34.85 | $37.26 | 860410 |
| 2025-02-11 | 34.51 | $36.48 | 419613 |
| 2025-02-10 | 34.23 | $36.08 | 591616 |
| 2025-02-07 | 33.95 | $35.75 | 462100 |
| 2025-02-06 | 33.69 | $35.49 | 128437 |
| 2025-02-05 | 33.43 | $34.63 | 195404 |
| 2025-02-04 | 33.23 | $34.78 | 544800 |
| 2025-02-03 | 33.00 | $33.25 | 272712 |
| 2025-01-31 | 32.90 | $34.09 | 435528 |
| 2025-01-30 | 32.70 | $34.27 | 288800 |
| 2025-01-29 | 32.47 | $33.61 | 250040 |
| 2025-01-28 | 32.29 | $33.77 | 190500 |
| 2025-01-27 | 32.08 | $33.84 | 382900 |
| 2025-01-24 | 31.84 | $33.42 | 264708 |
| 2025-01-23 | 31.63 | $33.15 | 272317 |
| 2025-01-22 | 31.43 | $32.48 | 364323 |
| 2025-01-21 | 31.28 | $32.90 | 312400 |
| 2025-01-17 | 31.07 | $31.97 | 221821 |
| 2025-01-16 | 30.95 | $32.02 | 590343 |
| 2025-01-15 | 30.82 | $31.93 | 236500 |
| 2025-01-14 | 30.69 | $31.37 | 695402 |
| 2025-01-13 | 30.61 | $30.76 | 445845 |
| 2025-01-10 | 30.59 | $30.58 | 459344 |
| 2025-01-08 | 30.59 | $31.08 | 624628 |
| 2025-01-07 | 30.55 | $31.21 | 838338 |
| 2025-01-06 | 30.49 | $31.01 | 781000 |
| 2025-01-03 | 30.45 | $30.19 | 466800 |
| 2025-01-02 | 30.49 | $30.30 | 491247 |
| 2024-12-31 | 30.51 | $30.70 | 152400 |
| 2024-12-30 | 30.48 | $30.73 | 405200 |
| 2024-12-27 | 30.45 | $30.50 | 218024 |
| 2024-12-26 | 30.43 | $30.47 | 232500 |
| 2024-12-24 | 30.41 | $30.38 | 182706 |
| 2024-12-23 | 30.40 | $30.02 | 479900 |
| 2024-12-20 | 30.42 | $29.94 | 379200 |
| 2024-12-19 | 30.45 | $29.98 | 437100 |
| 2024-12-18 | 30.48 | $29.99 | 318524 |
| 2024-12-17 | 30.52 | $30.55 | 421607 |
| 2024-12-16 | 30.51 | $30.89 | 413947 |
| 2024-12-13 | 30.47 | $30.87 | 247600 |
| 2024-12-12 | 30.44 | $30.73 | 307124 |
| 2024-12-11 | 30.42 | $31.31 | 220406 |
| 2024-12-10 | 30.34 | $31.28 | 280506 |
| 2024-12-09 | 30.28 | $31.48 | 342806 |
| 2024-12-06 | 30.19 | $30.85 | 229947 |
| 2024-12-05 | 30.18 | $30.50 | 353024 |
| 2024-12-04 | 30.20 | $29.67 | 274800 |
| 2024-12-03 | 30.33 | $29.18 | 339000 |
| 2024-12-02 | 30.53 | $29.23 | 327626 |
| 2024-11-29 | 30.75 | $29.84 | 223300 |
| 2024-11-27 | 30.93 | $29.29 | 304602 |
| 2024-11-26 | 31.19 | $29.44 | 296700 |
| 2024-11-25 | 31.46 | $29.82 | 454948 |
| 2024-11-22 | 31.73 | $29.79 | 329342 |
| 2024-11-21 | 32.02 | $30.61 | 510302 |
| 2024-11-20 | 32.26 | $30.91 | 347800 |
| 2024-11-19 | 32.49 | $31.33 | 313300 |
| 2024-11-18 | 32.70 | $31.89 | 371147 |
| 2024-11-15 | 32.88 | $31.75 | 315100 |
| 2024-11-14 | 33.09 | $31.21 | 330700 |
| 2024-11-13 | 33.37 | $31.20 | 400500 |
| 2024-11-12 | 33.67 | $31.47 | 360400 |
| 2024-11-11 | 33.96 | $32.22 | 357200 |
| 2024-11-08 | 34.19 | $32.00 | 395600 |
| 2024-11-07 | 34.44 | $31.97 | 401900 |
| 2024-11-06 | 34.71 | $32.81 | 238200 |
| 2024-11-05 | 34.91 | $34.37 | 171348 |
| 2024-11-04 | 34.96 | $34.21 | 346928 |
| 2024-11-01 | 35.01 | $34.11 | 326200 |
| 2024-10-31 | 35.08 | $33.97 | 333418 |
| 2024-10-30 | 35.16 | $35.46 | 200500 |
| 2024-10-29 | 35.08 | $35.45 | 214739 |
| 2024-10-28 | 35.00 | $35.65 | 212735 |
| 2024-10-25 | 34.89 | $35.14 | 154100 |
| 2024-10-24 | 34.83 | $35.41 | 139804 |
| 2024-10-23 | 34.75 | $35.07 | 301600 |
| 2024-10-22 | 34.70 | $35.54 | 365400 |
| 2024-10-21 | 34.60 | $35.59 | 215900 |
| 2024-10-18 | 34.49 | $35.95 | 134500 |
| 2024-10-17 | 34.35 | $35.44 | 204200 |
| 2024-10-16 | 34.26 | $35.17 | 112400 |
| 2024-10-15 | 34.20 | $34.55 | 147821 |
| 2024-10-14 | 34.20 | $34.36 | 149813 |
| 2024-10-11 | 34.23 | $34.01 | 125800 |
| 2024-10-10 | 34.30 | $33.90 | 102600 |
| 2024-10-09 | 34.38 | $34.01 | 120800 |
| 2024-10-08 | 34.45 | $34.02 | 95800 |
| 2024-10-07 | 34.53 | $33.78 | 149710 |
| 2024-10-04 | 34.64 | $33.60 | 160035 |
| 2024-10-03 | 34.76 | $33.07 | 86407 |
| 2024-10-02 | 34.95 | $33.70 | 108243 |
| 2024-10-01 | 35.07 | $33.80 | 244400 |
| 2024-09-30 | 35.19 | $34.33 | 109200 |
| 2024-09-27 | 35.26 | $35.35 | 138500 |
| 2024-09-26 | 35.23 | $35.46 | 103600 |
| 2024-09-25 | 35.18 | $34.62 | 109505 |
| 2024-09-24 | 35.21 | $35.14 | 102800 |
| 2024-09-23 | 35.19 | $34.68 | 480800 |
| 2024-09-20 | 35.21 | $36.16 | 1.5M |
| 2024-09-19 | 35.08 | $36.44 | 111600 |
| 2024-09-18 | 34.91 | $35.71 | 198300 |
| 2024-09-17 | 34.81 | $35.80 | 81330 |
| 2024-09-16 | 34.68 | $35.48 | 118334 |
| 2024-09-13 | 34.58 | $35.10 | 83500 |
| 2024-09-12 | 34.51 | $35.19 | 90200 |
| 2024-09-11 | 34.42 | $34.87 | 359700 |
| 2024-09-10 | 34.34 | $34.47 | 225400 |
| 2024-09-09 | 34.30 | $34.50 | 113514 |
| 2024-09-06 | 34.24 | $34.24 | 130000 |
| 2024-09-05 | 34.20 | $35.29 | 153400 |
| 2024-09-04 | 34.05 | $34.18 | 111700 |
| 2024-09-03 | 33.99 | $33.79 | 432239 |
| 2024-08-30 | 33.96 | $34.64 | 256500 |
| 2024-08-29 | 33.84 | $34.47 | 201200 |
| 2024-08-28 | 33.73 | $34.31 | 97400 |
| 2024-08-27 | 33.63 | $34.66 | 78100 |
| 2024-08-26 | 33.50 | $34.37 | 93400 |
| 2024-08-23 | 33.40 | $34.40 | 120318 |
| 2024-08-22 | 33.30 | $33.90 | 111000 |
| 2024-08-21 | 33.25 | $34.18 | 83412 |
| 2024-08-20 | 33.18 | $33.85 | 149000 |
| 2024-08-19 | 33.15 | $34.04 | 99710 |
| 2024-08-16 | 33.10 | $33.85 | 89400 |
| 2024-08-15 | 33.08 | $33.33 | 131625 |
| 2024-08-14 | 33.10 | $33.05 | 117400 |
| 2024-08-13 | 33.17 | $32.76 | 121900 |
| 2024-08-12 | 33.26 | $32.43 | 222616 |
| 2024-08-09 | 33.40 | $32.46 | 158104 |
| 2024-08-08 | 33.54 | $32.55 | 161100 |
| 2024-08-07 | 33.67 | $32.08 | 276539 |
| 2024-08-06 | 33.86 | $31.94 | 371149 |
| 2024-08-05 | 34.06 | $32.03 | 809445 |
| 2024-08-02 | 34.27 | $32.60 | 160200 |
| 2024-08-01 | 34.43 | $33.16 | 218723 |
| 2024-07-31 | 34.54 | $34.31 | 114300 |
| 2024-07-30 | 34.53 | $34.77 | 109308 |
| 2024-07-29 | 34.48 | $34.58 | 203300 |
| 2024-07-26 | 34.42 | $35.18 | 113234 |
| 2024-07-25 | 34.30 | $35.00 | 175315 |
| 2024-07-24 | 34.18 | $34.72 | 159600 |
| 2024-07-23 | 34.08 | $35.07 | 334700 |
| 2024-07-22 | 33.93 | $35.21 | 195000 |
| 2024-07-19 | 33.76 | $34.29 | 136900 |
| 2024-07-18 | 33.66 | $34.30 | 226900 |
| 2024-07-17 | 33.55 | $34.42 | 214000 |
| 2024-07-16 | 33.42 | $34.16 | 452838 |
| 2024-07-15 | 33.30 | $34.19 | 136600 |
| 2024-07-12 | 33.16 | $33.93 | 1.2M |
| 2024-07-11 | 33.05 | $33.65 | 268400 |
| 2024-07-10 | 32.96 | $33.40 | 393200 |
| 2024-07-09 | 32.90 | $32.96 | 725500 |
| 2024-07-08 | 32.90 | $33.80 | 289449 |
| 2024-07-05 | 32.83 | $34.43 | 177811 |
| 2024-07-03 | 32.70 | $33.90 | 138000 |
| 2024-07-02 | 32.64 | $32.97 | 151922 |
| 2024-07-01 | 32.69 | $33.07 | 280812 |
| 2024-06-28 | 32.75 | $32.14 | 799446 |
| 2024-06-27 | 32.92 | $32.19 | 395212 |
| 2024-06-26 | 33.10 | $32.34 | 234100 |
| 2024-06-25 | 33.29 | $32.54 | 638600 |
| 2024-06-24 | 33.48 | $32.90 | 441200 |
| 2024-06-21 | 33.65 | $31.62 | 381045 |
| 2024-06-20 | 33.96 | $32.35 | 427144 |
| 2024-06-18 | 34.23 | $32.07 | 424900 |
| 2024-06-17 | 34.55 | $31.99 | 629300 |
| 2024-06-14 | 34.91 | $31.31 | 1.0M |
| 2024-06-13 | 35.36 | $32.28 | 1.2M |
| 2024-06-12 | 35.76 | $33.40 | 553100 |
| 2024-06-11 | 36.07 | $32.67 | 369300 |
| 2024-06-10 | 36.48 | $34.29 | 320826 |
| 2024-06-07 | 36.76 | $35.99 | 61707 |
| 2024-06-06 | 36.89 | $36.52 | 70100 |
| 2024-06-05 | 36.97 | $36.27 | 76011 |
| 2024-06-04 | 37.09 | $36.46 | 108800 |
| 2024-06-03 | 37.18 | $37.17 | 268700 |
| 2024-05-31 | 37.21 | $36.81 | 186200 |
| 2024-05-30 | 37.26 | $36.82 | 101628 |
| 2024-05-29 | 37.32 | $36.29 | 101805 |
| 2024-05-28 | 37.42 | $36.84 | 113918 |
| 2024-05-24 | 37.46 | $36.51 | 120407 |
| 2024-05-23 | 37.54 | $36.13 | 98100 |
| 2024-05-22 | 37.65 | $36.45 | 97435 |
| 2024-05-21 | 37.74 | $37.21 | 78000 |
| 2024-05-20 | 37.74 | $37.33 | 74200 |
| 2024-05-17 | 37.73 | $37.27 | 156500 |
| 2024-05-16 | 37.71 | $39.14 | 120405 |
| 2024-05-15 | 37.50 | $38.95 | 154607 |
| 2024-05-14 | 37.28 | $38.80 | 178816 |
| 2024-05-13 | 37.05 | $38.91 | 99211 |
| 2024-05-10 | 36.79 | $38.45 | 100900 |
| 2024-05-09 | 36.55 | $38.23 | 76415 |
| 2024-05-08 | 36.32 | $37.67 | 74000 |
| 2024-05-07 | 36.14 | $37.47 | 86700 |
| 2024-05-06 | 35.97 | $36.93 | 72342 |
| 2024-05-03 | 35.85 | $36.49 | 80800 |
| 2024-05-02 | 35.77 | $36.34 | 97808 |
| 2024-05-01 | 35.70 | $36.00 | 83100 |
| 2024-04-30 | 35.66 | $36.00 | 168900 |
| 2024-04-29 | 35.62 | $36.23 | 126615 |
| 2024-04-26 | 35.56 | $35.88 | 141246 |
| 2024-04-25 | 35.52 | $36.80 | 151247 |
| 2024-04-24 | 35.40 | $36.50 | 94100 |
| 2024-04-23 | 35.29 | $36.46 | 90532 |
| 2024-04-22 | 35.17 | $35.58 | 96800 |
| 2024-04-19 | 35.13 | $34.85 | 81009 |
| 2024-04-18 | 35.16 | $34.61 | 101503 |
| 2024-04-17 | 35.20 | $34.25 | 183725 |
| 2024-04-16 | 35.28 | $34.08 | 501500 |
| 2024-04-15 | 35.37 | $34.73 | 163519 |
| 2024-04-12 | 35.39 | $34.64 | 134000 |
| 2024-04-11 | 35.41 | $35.30 | 130338 |
| 2024-04-10 | 35.36 | $35.81 | 109805 |
| 2024-04-09 | 35.25 | $36.31 | 97200 |
| 2024-04-08 | 35.07 | $36.42 | 226909 |
| 2024-04-05 | 34.86 | $36.06 | 272000 |
| 2024-04-04 | 34.66 | $35.81 | 489100 |
| 2024-04-03 | 34.47 | $35.95 | 543300 |
| 2024-04-02 | 34.23 | $35.20 | 102500 |
| 2024-04-01 | 34.05 | $35.55 | 162300 |
| 2024-03-28 | 33.82 | $35.74 | 272100 |
| 2024-03-27 | 33.54 | $35.14 | 461400 |
| 2024-03-26 | 33.29 | $34.81 | 220315 |
| 2024-03-25 | 33.05 | $33.99 | 243903 |
| 2024-03-22 | 32.86 | $34.00 | 144549 |
| 2024-03-21 | 32.67 | $34.01 | 121700 |
| 2024-03-20 | 32.45 | $34.06 | 102020 |
| 2024-03-19 | 32.21 | $33.57 | 130300 |
| 2024-03-18 | 32.00 | $33.46 | 161737 |
| 2024-03-15 | 31.78 | $33.38 | 110700 |
| 2024-03-14 | 31.54 | $32.69 | 105908 |
| 2024-03-13 | 31.36 | $33.32 | 220000 |
| 2024-03-12 | 31.09 | $32.63 | 106693 |
| 2024-03-11 | 30.87 | $32.46 | 225846 |
| 2024-03-08 | 30.65 | $32.18 | 215300 |
| 2024-03-07 | 30.45 | $32.05 | 269608 |
| 2024-03-06 | 30.24 | $31.20 | 378000 |
| 2024-03-05 | 30.11 | $31.01 | 96433 |
| 2024-03-04 | 29.99 | $31.05 | 196500 |
| 2024-03-01 | 29.87 | $30.50 | 137043 |
| 2024-02-29 | 29.80 | $29.99 | 365100 |
| 2024-02-28 | 29.79 | $29.98 | 517344 |
| 2024-02-27 | 29.81 | $30.20 | 118500 |
| 2024-02-26 | 29.82 | $29.97 | 132047 |
| 2024-02-23 | 29.87 | $30.56 | 90124 |
| 2024-02-22 | 29.88 | $30.41 | 184535 |
| 2024-02-21 | 29.92 | $30.24 | 261739 |
| 2024-02-20 | 29.99 | $29.88 | 272107 |
| 2024-02-16 | 30.11 | $29.19 | 164213 |
| 2024-02-15 | 30.31 | $29.13 | 154228 |
| 2024-02-14 | 30.54 | $28.93 | 175123 |
| 2024-02-13 | 30.81 | $28.69 | 170212 |
| 2024-02-12 | 31.12 | $29.13 | 179526 |
| 2024-02-09 | 31.41 | $28.94 | 170000 |
| 2024-02-08 | 31.74 | $29.29 | 180735 |
| 2024-02-07 | 32.06 | $29.63 | 235700 |
| 2024-02-06 | 32.37 | $29.59 | 174900 |
| 2024-02-05 | 32.71 | $30.09 | 428717 |
| 2024-02-02 | 33.02 | $30.35 | 2.4M |
| 2024-02-01 | 33.33 | $31.10 | 386430 |
| 2024-01-31 | 33.57 | $33.51 | 117322 |
| 2024-01-30 | 33.60 | $33.75 | 116600 |
| 2024-01-29 | 33.60 | $33.78 | 95713 |
| 2024-01-26 | 33.61 | $33.89 | 101113 |
| 2024-01-25 | 33.61 | $33.64 | 266700 |
| 2024-01-24 | 33.64 | $33.60 | 116300 |
| 2024-01-23 | 33.68 | $33.33 | 101036 |
| 2024-01-22 | 33.75 | $33.40 | 106000 |
| 2024-01-19 | 33.82 | $33.27 | 224505 |
| 2024-01-18 | 33.90 | $33.08 | 592100 |
| 2024-01-17 | 34.01 | $32.73 | 103900 |
| 2024-01-16 | 34.16 | $32.95 | 112600 |
| 2024-01-12 | 34.29 | $33.39 | 111800 |
| 2024-01-11 | 34.38 | $33.64 | 112031 |
| 2024-01-10 | 34.45 | $34.38 | 109617 |
| 2024-01-09 | 34.43 | $34.21 | 173500 |
| 2024-01-08 | 34.43 | $34.71 | 153523 |
| 2024-01-05 | 34.37 | $34.56 | 166300 |
| 2024-01-04 | 34.32 | $34.35 | 299817 |
| 2024-01-03 | 34.28 | $33.65 | 170000 |
| 2024-01-02 | 34.29 | $34.66 | 86100 |
| 2023-12-29 | 34.20 | $34.74 | 81600 |
| 2023-12-28 | 34.08 | $34.61 | 111200 |
| 2023-12-27 | 33.95 | $35.03 | 98921 |
| 2023-12-26 | 33.77 | $34.95 | 78100 |
| 2023-12-22 | 33.57 | $34.63 | 101702 |
| 2023-12-21 | 33.39 | $34.62 | 96509 |
| 2023-12-20 | 33.20 | $34.09 | 84133 |
| 2023-12-19 | 33.03 | $34.26 | 95506 |
| 2023-12-18 | 32.84 | $34.01 | 174600 |
| 2023-12-15 | 32.66 | $34.16 | 216100 |
| 2023-12-14 | 32.44 | $34.58 | 162237 |
| 2023-12-13 | 32.16 | $33.11 | 84605 |
| 2023-12-12 | 32.01 | $32.82 | 83706 |
| 2023-12-11 | 31.88 | $32.91 | 107910 |
| 2023-12-08 | 31.72 | $33.37 | 90800 |
| 2023-12-07 | 31.50 | $33.04 | 127400 |
| 2023-12-06 | 31.30 | $32.49 | 98600 |
| 2023-12-05 | 31.13 | $32.31 | 118000 |
| 2023-12-04 | 30.98 | $31.70 | 153600 |
| 2023-12-01 | 30.87 | $31.56 | 104414 |
| 2023-11-30 | 30.77 | $31.38 | 146301 |
| 2023-11-29 | 30.68 | $31.25 | 82700 |
| 2023-11-28 | 30.58 | $30.95 | 75233 |
| 2023-11-27 | 30.50 | $30.94 | 57446 |
| 2023-11-24 | 30.41 | $31.20 | 61002 |
| 2023-11-22 | 30.29 | $30.82 | 71700 |
| 2023-11-21 | 30.19 | $30.75 | 122736 |
| 2023-11-20 | 30.10 | $31.11 | 116100 |
| 2023-11-17 | 29.96 | $30.93 | 135008 |
| 2023-11-16 | 29.83 | $30.41 | 108300 |
| 2023-11-15 | 29.75 | $30.61 | 127800 |
| 2023-11-14 | 29.65 | $30.43 | 167811 |
| 2023-11-13 | 29.56 | $29.84 | 486200 |
| 2023-11-10 | 29.53 | $29.86 | 104337 |
| 2023-11-09 | 29.51 | $29.66 | 101200 |
| 2023-11-08 | 29.50 | $30.03 | 131103 |
| 2023-11-07 | 29.48 | $29.77 | 419832 |
| 2023-11-06 | 29.48 | $30.33 | 145147 |
| 2023-11-03 | 29.44 | $30.26 | 100500 |
| 2023-11-02 | 29.41 | $29.50 | 145000 |
| 2023-11-01 | 29.46 | $28.79 | 102042 |
| 2023-10-31 | 29.59 | $28.69 | 475700 |
| 2023-10-30 | 29.74 | $28.55 | 219624 |
| 2023-10-27 | 29.92 | $28.57 | 211431 |
| 2023-10-26 | 30.11 | $28.66 | 285540 |
| 2023-10-25 | 30.30 | $29.41 | 165418 |
| 2023-10-24 | 30.43 | $29.52 | 183800 |
| 2023-10-23 | 30.57 | $29.65 | 149400 |
| 2023-10-20 | 30.70 | $29.30 | 154139 |
| 2023-10-19 | 30.88 | $29.69 | 155200 |
| 2023-10-18 | 31.04 | $29.99 | 80518 |
| 2023-10-17 | 31.18 | $30.34 | 254538 |
| 2023-10-16 | 31.30 | $30.50 | 92300 |
| 2023-10-13 | 31.41 | $30.15 | 177800 |
| 2023-10-12 | 31.56 | $31.09 | 815600 |
| 2023-10-11 | 31.64 | $31.97 | 71916 |
| 2023-10-10 | 31.63 | $31.57 | 136100 |
| 2023-10-09 | 31.66 | $31.39 | 161313 |
| 2023-10-06 | 31.71 | $31.81 | 96539 |
| 2023-10-05 | 31.72 | $31.40 | 114600 |
| 2023-10-04 | 31.77 | $30.89 | 101500 |
| 2023-10-03 | 31.86 | $30.76 | 138424 |
| 2023-10-02 | 31.98 | $31.12 | 107120 |
| 2023-09-29 | 32.06 | $31.75 | 91516 |
| 2023-09-28 | 32.09 | $31.88 | 410100 |
| 2023-09-27 | 32.11 | $31.56 | 162411 |
| 2023-09-26 | 32.17 | $31.65 | 86300 |
| 2023-09-25 | 32.21 | $32.06 | 87000 |
| 2023-09-22 | 32.22 | $32.16 | 73917 |
| 2023-09-21 | 32.21 | $32.54 | 62637 |
| 2023-09-20 | 32.17 | $32.77 | 78543 |
| 2023-09-19 | 32.10 | $32.64 | 68316 |
| 2023-09-18 | 32.03 | $32.13 | 83200 |
| 2023-09-15 | 32.01 | $32.67 | 82644 |
| 2023-09-14 | 31.94 | $32.76 | 118210 |
| 2023-09-13 | 31.85 | $31.97 | 60448 |
| 2023-09-12 | 31.84 | $32.10 | 85500 |
| 2023-09-11 | 31.81 | $31.98 | 159600 |
| 2023-09-08 | 31.80 | $31.19 | 226131 |
| 2023-09-07 | 31.88 | $31.27 | 148400 |
| 2023-09-06 | 31.95 | $31.37 | 582747 |
| 2023-09-05 | 32.01 | $31.72 | 87900 |
| 2023-09-01 | 32.05 | $32.08 | 692600 |
| 2023-08-31 | 32.05 | $32.35 | 198500 |
| 2023-08-30 | 32.03 | $32.61 | 66102 |
| 2023-08-29 | 31.97 | $32.61 | 1.1M |
| 2023-08-28 | 31.92 | $32.15 | 314000 |
| 2023-08-25 | 31.91 | $31.55 | 120200 |
| 2023-08-24 | 31.97 | $31.50 | 1.1M |
| 2023-08-23 | 32.04 | $31.76 | 197700 |
| 2023-08-22 | 32.08 | $31.62 | 83700 |
| 2023-08-21 | 32.15 | $31.94 | 88927 |
| 2023-08-18 | 32.18 | $31.58 | 570300 |
| 2023-08-17 | 32.25 | $31.64 | 544300 |
| 2023-08-16 | 32.32 | $31.64 | 151426 |
| 2023-08-15 | 32.39 | $31.91 | 131700 |
| 2023-08-14 | 32.44 | $32.60 | 95600 |
| 2023-08-11 | 32.43 | $32.59 | 102705 |
| 2023-08-10 | 32.40 | $32.89 | 142000 |
| 2023-08-09 | 32.35 | $32.16 | 149127 |
| 2023-08-08 | 32.36 | $31.88 | 1.0M |
| 2023-08-07 | 32.40 | $32.85 | 75223 |
| 2023-08-04 | 32.33 | $32.36 | 90121 |
| 2023-08-03 | 32.30 | $32.08 | 105747 |
| 2023-08-02 | 32.28 | $31.48 | 191700 |
| 2023-08-01 | 32.32 | $32.56 | 2.2M |
| 2023-07-31 | 32.26 | $33.04 | 84048 |
| 2023-07-28 | 32.14 | $33.06 | 108000 |
| 2023-07-27 | 32.01 | $32.59 | 118100 |
| 2023-07-26 | 31.92 | $32.41 | 98100 |
| 2023-07-25 | 31.83 | $32.20 | 79241 |
| 2023-07-24 | 31.76 | $32.32 | 75817 |
| 2023-07-21 | 31.66 | $32.37 | 100713 |
| 2023-07-20 | 31.55 | $32.40 | 98600 |
| 2023-07-19 | 31.43 | $32.53 | 83100 |
| 2023-07-18 | 31.29 | $32.42 | 94436 |
| 2023-07-17 | 31.15 | $31.94 | 102207 |
| 2023-07-14 | 31.05 | $31.76 | 188500 |
| 2023-07-13 | 30.97 | $32.08 | 91528 |
| 2023-07-12 | 30.85 | $31.48 | 241400 |
| 2023-07-11 | 30.78 | $31.10 | 307108 |
| 2023-07-10 | 30.74 | $30.42 | 130900 |
| 2023-07-07 | 30.77 | $30.33 | 104100 |
| 2023-07-06 | 30.81 | $29.93 | 85600 |
| 2023-07-05 | 30.89 | $31.13 | 142800 |
| 2023-07-03 | 30.85 | $32.04 | 86600 |
| 2023-06-30 | 30.72 | $31.64 | 244033 |
| 2023-06-29 | 30.61 | $31.01 | 101000 |
| 2023-06-28 | 30.55 | $30.58 | 267800 |
| 2023-06-27 | 30.53 | $30.62 | 91319 |
| 2023-06-26 | 30.50 | $30.18 | 149000 |
| 2023-06-23 | 30.52 | $29.86 | 95500 |
| 2023-06-22 | 30.57 | $30.48 | 153600 |
| 2023-06-21 | 30.56 | $31.19 | 236300 |
| 2023-06-20 | 30.48 | $30.99 | 136019 |
| 2023-06-16 | 30.41 | $30.83 | 137700 |
| 2023-06-15 | 30.37 | $30.87 | 166521 |
| 2023-06-14 | 30.32 | $30.95 | 198600 |
| 2023-06-13 | 30.28 | $30.61 | 1.4M |
| 2023-06-12 | 30.27 | $30.43 | 132200 |
| 2023-06-09 | 30.28 | $30.18 | 499445 |
| 2023-06-08 | 30.32 | $30.85 | 103600 |
| 2023-06-07 | 30.31 | $30.47 | 117400 |
| 2023-06-06 | 30.34 | $30.25 | 160600 |
| 2023-06-05 | 30.39 | $30.01 | 307823 |
| 2023-06-02 | 30.48 | $30.31 | 90004 |
| 2023-06-01 | 30.55 | $29.45 | 235036 |
| 2023-05-31 | 30.70 | $29.02 | 104247 |
| 2023-05-30 | 30.90 | $29.71 | 149200 |
| 2023-05-26 | 31.05 | $30.29 | 93400 |
| 2023-05-25 | 31.15 | $30.24 | 165600 |
| 2023-05-24 | 31.27 | $30.03 | 90600 |
| 2023-05-23 | 31.42 | $30.57 | 124000 |
| 2023-05-22 | 31.52 | $31.04 | 166602 |
| 2023-05-19 | 31.58 | $30.69 | 125422 |
| 2023-05-18 | 31.69 | $30.79 | 132818 |
| 2023-05-17 | 31.79 | $32.35 | 109760 |
| 2023-05-16 | 31.74 | $31.66 | 116900 |
| 2023-05-15 | 31.76 | $31.95 | 262302 |
| 2023-05-12 | 31.76 | $31.68 | 118945 |
| 2023-05-11 | 31.78 | $31.35 | 149700 |
| 2023-05-10 | 31.84 | $31.72 | 123600 |
| 2023-05-09 | 31.86 | $32.08 | 77148 |
| 2023-05-08 | 31.85 | $32.00 | 124100 |
| 2023-05-05 | 31.83 | $32.02 | 131500 |
| 2023-05-04 | 31.81 | $30.85 | 141000 |
| 2023-05-03 | 31.90 | $30.75 | 126200 |
| 2023-05-02 | 32.00 | $31.52 | 139300 |
| 2023-05-01 | 32.02 | $32.07 | 148700 |
| 2023-04-28 | 31.98 | $32.27 | 124400 |
| 2023-04-27 | 31.91 | $32.57 | 127200 |
| 2023-04-26 | 31.79 | $31.55 | 123100 |
| 2023-04-25 | 31.75 | $31.27 | 105503 |
| 2023-04-24 | 31.72 | $32.63 | 124200 |
| 2023-04-21 | 31.54 | $32.29 | 178540 |
| 2023-04-20 | 31.37 | $32.28 | 201016 |
| 2023-04-19 | 31.18 | $32.67 | 134411 |
| 2023-04-18 | 30.95 | $32.62 | 108614 |
| 2023-04-17 | 30.69 | $31.84 | 206217 |
| 2023-04-14 | 30.49 | $32.56 | 172249 |
| 2023-04-13 | 30.20 | $31.74 | 151000 |
| 2023-04-12 | 29.97 | $31.35 | 105500 |
| 2023-04-11 | 29.78 | $31.08 | 133242 |
| 2023-04-10 | 29.61 | $31.11 | 126200 |
| 2023-04-06 | 29.43 | $31.27 | 124200 |
| 2023-04-05 | 29.25 | $30.40 | 162600 |
| 2023-04-04 | 29.16 | $30.75 | 856328 |
| 2023-04-03 | 29.06 | $30.50 | 289634 |
| 2023-03-31 | 29.00 | $29.83 | 152500 |
| 2023-03-30 | 29.02 | $29.64 | 153235 |
| 2023-03-29 | 29.08 | $28.90 | 129228 |
| 2023-03-28 | 29.23 | $28.09 | 1.1M |
| 2023-03-27 | 29.49 | $28.05 | 817000 |
| 2023-03-24 | 29.79 | $27.37 | 351800 |
| 2023-03-23 | 30.18 | $28.16 | 191100 |
| 2023-03-22 | 30.53 | $28.75 | 266201 |
| 2023-03-21 | 30.84 | $29.75 | 361247 |
| 2023-03-20 | 31.09 | $28.03 | 292232 |
| 2023-03-17 | 31.53 | $27.37 | 342243 |
| 2023-03-16 | 32.07 | $28.30 | 466809 |
| 2023-03-15 | 32.55 | $28.11 | 406800 |
| 2023-03-14 | 33.08 | $30.86 | 144300 |
| 2023-03-13 | 33.37 | $29.99 | 2.8M |
| 2023-03-10 | 33.76 | $31.25 | 2.9M |
| 2023-03-09 | 34.04 | $32.54 | 187028 |
| 2023-03-08 | 34.21 | $33.72 | 88033 |
| 2023-03-07 | 34.26 | $33.61 | 1.0M |
| 2023-03-06 | 34.32 | $34.75 | 516600 |
| 2023-03-03 | 34.26 | $34.39 | 356200 |
| 2023-03-02 | 34.24 | $33.53 | 733224 |
| 2023-03-01 | 34.30 | $33.74 | 339509 |
| 2023-02-28 | 34.34 | $34.23 | 233233 |
| 2023-02-27 | 34.34 | $34.73 | 187600 |
| 2023-02-24 | 34.28 | $33.77 | 607500 |
| 2023-02-23 | 34.31 | $34.50 | 167800 |
| 2023-02-22 | 34.27 | $33.96 | 200900 |
| 2023-02-21 | 34.27 | $34.79 | 824800 |
| 2023-02-17 | 34.19 | $35.17 | 88529 |
| 2023-02-16 | 34.05 | $35.01 | 1.0M |
| 2023-02-15 | 33.92 | $34.63 | 1.2M |
| 2023-02-14 | 33.81 | $34.76 | 115800 |
| 2023-02-13 | 33.68 | $34.02 | 84210 |
| 2023-02-10 | 33.60 | $34.12 | 321848 |
| 2023-02-09 | 33.52 | $34.33 | 124700 |
| 2023-02-08 | 33.39 | $34.17 | 96134 |
| 2023-02-07 | 33.28 | $33.59 | 103640 |
| 2023-02-06 | 33.20 | $32.50 | 98200 |
| 2023-02-03 | 33.23 | $33.24 | 142400 |
| 2023-02-02 | 33.17 | $33.55 | 178200 |
| 2023-02-01 | 33.08 | $34.72 | 132000 |
| 2023-01-31 | 32.85 | $34.28 | 98325 |
| 2023-01-30 | 32.63 | $33.53 | 136800 |
| 2023-01-27 | 32.46 | $33.62 | 111012 |
| 2023-01-26 | 32.25 | $33.68 | 120648 |
| 2023-01-25 | 32.02 | $33.32 | 457907 |
| 2023-01-24 | 31.80 | $33.00 | 143624 |
| 2023-01-23 | 31.59 | $32.74 | 171400 |
| 2023-01-20 | 31.38 | $32.51 | 177438 |
| 2023-01-19 | 31.18 | $31.90 | 414636 |
| 2023-01-18 | 31.01 | $32.00 | 2.7M |
| 2023-01-17 | 30.81 | $32.13 | 186432 |
| 2023-01-13 | 30.58 | $32.58 | 222300 |
| 2023-01-12 | 30.28 | $32.45 | 120822 |
| 2023-01-11 | 29.98 | $31.62 | 153036 |
| 2023-01-10 | 29.74 | $31.50 | 195422 |
| 2023-01-09 | 29.49 | $31.64 | 229131 |
| 2023-01-06 | 29.21 | $31.62 | 208237 |
| 2023-01-05 | 28.91 | $30.85 | 152900 |
| 2023-01-04 | 28.67 | $31.00 | 419200 |
| 2023-01-03 | 28.40 | $29.64 | 197114 |
| 2022-12-30 | 28.24 | $28.47 | 113926 |
| 2022-12-29 | 28.20 | $28.72 | 152900 |
| 2022-12-28 | 28.13 | $28.25 | 169708 |
| 2022-12-27 | 28.10 | $28.78 | 194116 |
| 2022-12-23 | 28.01 | $28.58 | 128212 |
| 2022-12-22 | 27.94 | $28.56 | 179240 |
| 2022-12-21 | 27.87 | $28.58 | 158100 |
| 2022-12-20 | 27.79 | $28.06 | 222726 |
| 2022-12-19 | 27.75 | $27.61 | 244718 |
| 2022-12-16 | 27.75 | $27.86 | 185800 |
| 2022-12-15 | 27.73 | $27.45 | 224335 |
| 2022-12-14 | 27.74 | $28.33 | 139100 |
| 2022-12-13 | 27.67 | $28.47 | 315300 |
| 2022-12-12 | 27.57 | $27.89 | 226106 |
| 2022-12-09 | 27.53 | $27.69 | 233300 |
| 2022-12-08 | 27.49 | $27.46 | 211700 |
| 2022-12-07 | 27.47 | $27.32 | 166441 |
| 2022-12-06 | 27.45 | $27.43 | 115500 |
| 2022-12-05 | 27.41 | $27.45 | 292402 |
| 2022-12-02 | 27.36 | $27.80 | 205747 |
| 2022-12-01 | 27.26 | $27.72 | 182800 |
| 2022-11-30 | 27.15 | $28.19 | 150700 |
| 2022-11-29 | 26.96 | $27.84 | 136209 |
| 2022-11-28 | 26.80 | $27.23 | 217127 |
| 2022-11-25 | 26.67 | $27.70 | 102222 |
| 2022-11-23 | 26.48 | $27.42 | 129213 |
| 2022-11-22 | 26.30 | $27.17 | 141239 |
| 2022-11-21 | 26.13 | $27.03 | 304110 |
| 2022-11-18 | 25.95 | $27.57 | 218600 |
| 2022-11-17 | 25.70 | $27.43 | 282000 |
| 2022-11-16 | 25.44 | $27.14 | 275043 |
| 2022-11-15 | 25.18 | $26.91 | 249900 |
| 2022-11-14 | 24.93 | $26.82 | 339323 |
| 2022-11-11 | 24.66 | $26.99 | 205300 |
| 2022-11-10 | 24.35 | $26.18 | 322037 |
| 2022-11-09 | 24.10 | $25.00 | 162800 |
| 2022-11-08 | 23.94 | $25.47 | 173739 |
| 2022-11-07 | 23.70 | $25.33 | 297847 |
| 2022-11-04 | 23.46 | $25.34 | 292200 |
| 2022-11-03 | 23.21 | $24.09 | 388500 |
| 2022-11-02 | 23.05 | $23.42 | 166300 |
| 2022-11-01 | 22.95 | $23.70 | 246317 |
| 2022-10-31 | 22.83 | $23.64 | 353633 |
| 2022-10-28 | 22.69 | $23.89 | 302645 |
| 2022-10-27 | 22.52 | $23.54 | 198600 |
| 2022-10-26 | 22.37 | $23.65 | 159200 |
| 2022-10-25 | 22.20 | $23.69 | 396700 |
| 2022-10-24 | 22.02 | $23.36 | 655200 |
| 2022-10-21 | 21.86 | $23.16 | 319925 |
| 2022-10-20 | 21.72 | $22.62 | 539600 |
| 2022-10-19 | 21.63 | $22.38 | 249800 |
| 2022-10-18 | 21.57 | $22.88 | 368600 |
| 2022-10-17 | 21.47 | $22.27 | 621917 |
| 2022-10-14 | 21.45 | $21.33 | 2.0M |
| 2022-10-13 | 21.52 | $21.44 | 2.5M |
| 2022-10-12 | 21.61 | $20.40 | 211400 |
| 2022-10-11 | 21.82 | $20.46 | 433647 |
| 2022-10-10 | 22.04 | $21.23 | 410533 |
| 2022-10-07 | 22.21 | $21.16 | 405800 |
| 2022-10-06 | 22.40 | $21.26 | 235900 |
| 2022-10-05 | 22.59 | $21.87 | 261439 |
| 2022-10-04 | 22.74 | $22.72 | 521600 |
| 2022-10-03 | 22.80 | $21.45 | 498119 |
| 2022-09-30 | 22.99 | $21.12 | 690900 |
| 2022-09-29 | 23.23 | $20.84 | 1.0M |
| 2022-09-28 | 23.50 | $21.43 | 581000 |
| 2022-09-27 | 23.73 | $21.62 | 512146 |
| 2022-09-26 | 23.94 | $22.29 | 727714 |
| 2022-09-23 | 24.09 | $22.75 | 353700 |
| 2022-09-22 | 24.20 | $23.79 | 270332 |
| 2022-09-21 | 24.21 | $23.29 | 247642 |
| 2022-09-20 | 24.27 | $24.10 | 453636 |
| 2022-09-19 | 24.25 | $24.84 | 190901 |
| 2022-09-16 | 24.15 | $24.88 | 321617 |
| 2022-09-15 | 24.05 | $25.22 | 299700 |
| 2022-09-14 | 23.91 | $25.08 | 369100 |
| 2022-09-13 | 23.79 | $24.91 | 313727 |
| 2022-09-12 | 23.70 | $25.54 | 308200 |
| 2022-09-09 | 23.54 | $24.60 | 320448 |
| 2022-09-08 | 23.48 | $23.69 | 1.1M |
| 2022-09-07 | 23.52 | $23.53 | 1.4M |
| 2022-09-06 | 23.58 | $22.84 | 642905 |
| 2022-09-02 | 23.71 | $23.04 | 1.6M |
| 2022-09-01 | 23.83 | $23.24 | 1.0M |
| 2022-08-31 | 23.94 | $23.22 | 788700 |
| 2022-08-30 | 24.06 | $23.30 | 1.0M |
| 2022-08-29 | 24.17 | $23.04 | 2.0M |
| 2022-08-26 | 24.31 | $22.73 | 897300 |
| 2022-08-25 | 24.49 | $23.54 | 326812 |
| 2022-08-24 | 24.58 | $23.30 | 266734 |
| 2022-08-23 | 24.70 | $23.32 | 313000 |
| 2022-08-22 | 24.80 | $23.17 | 635200 |
| 2022-08-19 | 24.92 | $23.98 | 352800 |
| 2022-08-18 | 24.96 | $24.89 | 561740 |
| 2022-08-17 | 24.90 | $25.38 | 237421 |
| 2022-08-16 | 24.78 | $25.68 | 331400 |
| 2022-08-15 | 24.61 | $25.76 | 630800 |
| 2022-08-12 | 24.42 | $26.15 | 277600 |
| 2022-08-11 | 24.16 | $25.62 | 384000 |
| 2022-08-10 | 23.94 | $25.60 | 341100 |
| 2022-08-09 | 23.69 | $24.87 | 342000 |
| 2022-08-08 | 23.50 | $24.76 | 309900 |
| 2022-08-05 | 23.31 | $25.16 | 393900 |
| 2022-08-04 | 23.07 | $24.82 | 212320 |
| 2022-08-03 | 22.85 | $24.21 | 601600 |
| 2022-08-02 | 22.68 | $23.56 | 411621 |
| 2022-08-01 | 22.57 | $23.53 | 544104 |
| 2022-07-29 | 22.46 | $23.69 | 281400 |
| 2022-07-28 | 22.35 | $23.00 | 475200 |
| 2022-07-27 | 22.30 | $22.94 | 230900 |
| 2022-07-26 | 22.27 | $22.30 | 473145 |
| 2022-07-25 | 22.32 | $22.81 | 595300 |
| 2022-07-22 | 22.33 | $22.27 | 534919 |
| 2022-07-21 | 22.40 | $22.75 | 244634 |
| 2022-07-20 | 22.44 | $22.58 | 410719 |
| 2022-07-19 | 22.51 | $22.58 | 478943 |
| 2022-07-18 | 22.60 | $21.42 | 638800 |
| 2022-07-15 | 22.82 | $21.00 | 899602 |
| 2022-07-14 | 23.09 | $20.73 | 489000 |
| 2022-07-13 | 23.42 | $21.55 | 363416 |
| 2022-07-12 | 23.68 | $21.87 | 450100 |
| 2022-07-11 | 23.92 | $22.00 | 730531 |
| 2022-07-08 | 24.18 | $23.11 | 397500 |
| 2022-07-07 | 24.35 | $22.68 | 500601 |
| 2022-07-06 | 24.59 | $22.26 | 860410 |
| 2022-07-05 | 24.90 | $23.04 | 544315 |
| 2022-07-01 | 25.16 | $23.95 | 382300 |
| 2022-06-30 | 25.36 | $24.00 | 607113 |
| 2022-06-29 | 25.57 | $24.69 | 964800 |
| 2022-06-28 | 25.74 | $24.99 | 782300 |
| 2022-06-27 | 25.89 | $25.24 | 904300 |
| 2022-06-24 | 26.04 | $25.46 | 306044 |
| 2022-06-23 | 26.18 | $24.80 | 263034 |
| 2022-06-22 | 26.39 | $25.84 | 281000 |
| 2022-06-21 | 26.52 | $25.99 | 391900 |
| 2022-06-17 | 26.63 | $25.15 | 505108 |
| 2022-06-16 | 26.83 | $25.27 | 365325 |
| 2022-06-15 | 27.04 | $25.69 | 933323 |
| 2022-06-14 | 27.21 | $24.78 | 1.1M |
| 2022-06-13 | 27.49 | $24.43 | 561735 |
| 2022-06-10 | 27.82 | $25.68 | 865700 |
| 2022-06-09 | 28.03 | $26.99 | 197000 |
| 2022-06-08 | 28.11 | $27.69 | 172700 |
| 2022-06-07 | 28.13 | $28.21 | 358100 |
| 2022-06-06 | 28.09 | $28.41 | 651920 |
| 2022-06-03 | 28.02 | $28.14 | 727400 |
| 2022-06-02 | 27.98 | $28.76 | 467311 |
| 2022-06-01 | 27.86 | $28.38 | 189208 |
| 2022-05-31 | 27.78 | $28.72 | 1.4M |
| 2022-05-27 | 27.65 | $28.95 | 476345 |
| 2022-05-26 | 27.49 | $28.36 | 452249 |
| 2022-05-25 | 27.37 | $27.83 | 256923 |
| 2022-05-24 | 27.30 | $27.97 | 628837 |
| 2022-05-23 | 27.20 | $27.56 | 413237 |
| 2022-05-20 | 27.15 | $26.73 | 263731 |
| 2022-05-19 | 27.18 | $26.81 | 252930 |
| 2022-05-18 | 27.20 | $27.96 | 142027 |
| 2022-05-17 | 27.12 | $28.57 | 207804 |
| 2022-05-16 | 26.97 | $27.63 | 351000 |
| 2022-05-13 | 26.91 | $27.56 | 260108 |
| 2022-05-12 | 26.86 | $26.72 | 354100 |
| 2022-05-11 | 26.88 | $27.02 | 395600 |
| 2022-05-10 | 26.87 | $27.21 | 377500 |
| 2022-05-09 | 26.84 | $26.42 | 409446 |
| 2022-05-06 | 26.88 | $26.86 | 427505 |
| 2022-05-05 | 26.87 | $26.74 | 1.1M |
| 2022-05-04 | 26.87 | $27.71 | 216100 |
| 2022-05-03 | 26.78 | $27.17 | 440435 |
| 2022-05-02 | 26.74 | $25.77 | 322200 |
| 2022-04-29 | 26.85 | $25.91 | 270600 |
| 2022-04-28 | 26.95 | $26.13 | 468222 |
| 2022-04-27 | 27.06 | $26.13 | 314200 |
| 2022-04-26 | 27.18 | $26.81 | 711921 |
| 2022-04-25 | 27.24 | $27.90 | 350800 |
| 2022-04-22 | 27.20 | $27.74 | 269400 |
| 2022-04-21 | 27.17 | $28.09 | 154900 |
| 2022-04-20 | 27.12 | $27.86 | 604500 |
| 2022-04-19 | 27.09 | $27.20 | 557642 |
| 2022-04-18 | 27.14 | $26.89 | 272000 |
| 2022-04-14 | 27.23 | $26.85 | 302700 |
| 2022-04-13 | 27.33 | $26.83 | 327020 |
| 2022-04-12 | 27.45 | $26.30 | 318000 |
| 2022-04-11 | 27.63 | $26.26 | 393300 |
| 2022-04-08 | 27.82 | $25.97 | 1.0M |
| 2022-04-07 | 28.04 | $25.59 | 363048 |
| 2022-04-06 | 28.30 | $25.86 | 407800 |
| 2022-04-05 | 28.55 | $26.73 | 362027 |
| 2022-04-04 | 28.71 | $28.40 | 1.4M |
| 2022-04-01 | 28.70 | $28.58 | 576200 |
| 2022-03-31 | 28.65 | $28.49 | 948400 |
| 2022-03-30 | 28.61 | $29.55 | 367600 |
| 2022-03-29 | 28.47 | $30.10 | 520900 |
| 2022-03-28 | 28.25 | $28.09 | 1.3M |
| 2022-03-25 | 28.24 | $27.68 | 2.9M |
| 2022-03-24 | 28.28 | $28.45 | 663140 |
| 2022-03-23 | 28.26 | $28.48 | 261931 |
| 2022-03-22 | 28.27 | $29.54 | 352400 |
| 2022-03-21 | 28.19 | $28.94 | 314604 |
| 2022-03-18 | 28.21 | $29.57 | 245031 |
| 2022-03-17 | 28.18 | $29.38 | 348400 |
| 2022-03-16 | 28.21 | $29.97 | 690800 |
| 2022-03-15 | 28.22 | $28.12 | 2.9M |
| 2022-03-14 | 28.42 | $27.48 | 2.8M |
| 2022-03-11 | 28.74 | $26.36 | 3.1M |
| 2022-03-10 | 29.21 | $27.20 | 507200 |
| 2022-03-09 | 29.65 | $28.28 | 778800 |
| 2022-03-08 | 30.04 | $26.13 | 858142 |
| 2022-03-07 | 30.69 | $24.40 | 503500 |
| 2022-03-04 | 31.56 | $26.00 | 414800 |
| 2022-03-03 | 32.33 | $28.21 | 1.5M |
| 2022-03-02 | 32.93 | $27.92 | 760026 |
| 2022-03-01 | 33.59 | $27.01 | 597600 |
| 2022-02-28 | 34.39 | $29.00 | 314800 |
| 2022-02-25 | 35.02 | $32.11 | 265200 |
| 2022-02-24 | 35.38 | $31.53 | 320600 |
| 2022-02-23 | 35.81 | $33.35 | 133812 |
| 2022-02-22 | 36.08 | $34.26 | 339200 |
| 2022-02-18 | 36.26 | $35.04 | 118700 |
| 2022-02-17 | 36.37 | $35.21 | 230946 |
| 2022-02-16 | 36.47 | $36.03 | 152400 |
| 2022-02-15 | 36.49 | $36.18 | 115722 |
| 2022-02-14 | 36.50 | $34.69 | 196100 |
| 2022-02-11 | 36.67 | $35.89 | 524100 |
| 2022-02-10 | 36.74 | $37.86 | 112700 |
| 2022-02-09 | 36.62 | $38.20 | 223049 |
| 2022-02-08 | 36.46 | $37.90 | 1.3M |
| 2022-02-07 | 36.32 | $37.67 | 487701 |
| 2022-02-04 | 36.20 | $37.30 | 123600 |
| 2022-02-03 | 36.11 | $36.41 | 205646 |
| 2022-02-02 | 36.10 | $36.11 | 235400 |
| 2022-02-01 | 36.12 | $36.47 | 220300 |
| 2022-01-31 | 36.10 | $35.67 | 334800 |
| 2022-01-28 | 36.14 | $35.41 | 189500 |
| 2022-01-27 | 36.21 | $35.82 | 333500 |
| 2022-01-26 | 36.23 | $35.94 | 382936 |
| 2022-01-25 | 36.23 | $35.31 | 280600 |
| 2022-01-24 | 36.29 | $34.46 | 325400 |
| 2022-01-21 | 36.43 | $35.07 | 247000 |
| 2022-01-20 | 36.50 | $35.98 | 292200 |
| 2022-01-19 | 36.48 | $36.93 | 285423 |
| 2022-01-18 | 36.34 | $37.52 | 383622 |
| 2022-01-14 | 36.11 | $38.09 | 401100 |
| 2022-01-13 | 35.80 | $38.09 | 212700 |
| 2022-01-12 | 35.46 | $37.51 | 223145 |
| 2022-01-11 | 35.15 | $36.78 | 336942 |
| 2022-01-10 | 34.88 | $36.47 | 272300 |
| 2022-01-07 | 34.63 | $36.72 | 290647 |
| 2022-01-06 | 34.32 | $36.36 | 966542 |
| 2022-01-05 | 34.04 | $35.56 | 306844 |
| 2022-01-04 | 33.82 | $35.70 | 306817 |
| 2022-01-03 | 33.56 | $34.72 | 271332 |
| 2021-12-31 | 33.39 | $34.79 | 97812 |
| 2021-12-30 | 33.20 | $34.39 | 223304 |
| 2021-12-29 | 33.03 | $34.53 | 228807 |
| 2021-12-28 | 32.83 | $34.48 | 177715 |
| 2021-12-27 | 32.62 | $34.41 | 261600 |
| 2021-12-23 | 32.41 | $34.02 | 164500 |
| 2021-12-22 | 32.22 | $33.69 | 145132 |
| 2021-12-21 | 32.07 | $33.17 | 232200 |
| 2021-12-20 | 31.96 | $32.10 | 182100 |
| 2021-12-17 | 31.96 | $31.40 | 189200 |
| 2021-12-16 | 32.04 | $32.08 | 304400 |
| 2021-12-15 | 32.06 | $31.72 | 193444 |
| 2021-12-14 | 32.13 | $31.57 | 216105 |
| 2021-12-13 | 32.23 | $31.60 | 158900 |
| 2021-12-10 | 32.33 | $32.16 | 365400 |
| 2021-12-09 | 32.40 | $32.30 | 192208 |
| 2021-12-08 | 32.45 | $32.98 | 135300 |
| 2021-12-07 | 32.45 | $32.75 | 192423 |
| 2021-12-06 | 32.48 | $32.29 | 228600 |
| 2021-12-03 | 32.56 | $31.78 | 235901 |
| 2021-12-02 | 32.71 | $32.07 | 240301 |
| 2021-12-01 | 32.84 | $31.17 | 208244 |
| 2021-11-30 | 33.07 | $31.20 | 247000 |
| 2021-11-29 | 33.31 | $31.41 | 286727 |
| 2021-11-26 | 33.55 | $31.48 | 158800 |
| 2021-11-24 | 33.79 | $32.87 | 102834 |
| 2021-11-23 | 33.90 | $33.32 | 103638 |
| 2021-11-22 | 33.97 | $32.92 | 106400 |
| 2021-11-19 | 34.08 | $32.60 | 165512 |
| 2021-11-18 | 34.23 | $33.90 | 202000 |
| 2021-11-17 | 34.25 | $34.15 | 94200 |
| 2021-11-16 | 34.25 | $34.18 | 106000 |
| 2021-11-15 | 34.24 | $34.82 | 99623 |
| 2021-11-12 | 34.17 | $33.98 | 336906 |
| 2021-11-11 | 34.18 | $34.20 | 2.3M |
| 2021-11-10 | 34.16 | $34.00 | 97800 |
| 2021-11-09 | 34.15 | $34.14 | 130900 |
| 2021-11-08 | 34.12 | $34.38 | 133322 |
| 2021-11-05 | 34.07 | $34.59 | 975146 |
| 2021-11-04 | 33.98 | $34.45 | 482512 |
| 2021-11-03 | 33.91 | $34.90 | 324700 |
| 2021-11-02 | 33.78 | $34.40 | 102200 |
| 2021-11-01 | 33.69 | $34.69 | 188600 |
| 2021-10-29 | 33.56 | $33.50 | 142801 |
| 2021-10-28 | 33.53 | $33.90 | 164828 |
| 2021-10-27 | 33.46 | $33.49 | 85202 |
| 2021-10-26 | 33.42 | $33.83 | 131831 |
| 2021-10-25 | 33.35 | $33.82 | 129600 |
| 2021-10-22 | 33.26 | $33.75 | 125722 |
| 2021-10-21 | 33.17 | $33.68 | 177321 |
| 2021-10-20 | 33.08 | $33.87 | 164400 |
| 2021-10-19 | 32.96 | $33.91 | 159700 |
| 2021-10-18 | 32.82 | $33.74 | 406800 |
| 2021-10-15 | 32.68 | $33.85 | 113700 |
| 2021-10-14 | 32.51 | $32.86 | 193228 |
| 2021-10-13 | 32.44 | $32.85 | 107000 |
| 2021-10-12 | 32.36 | $32.94 | 86228 |
| 2021-10-11 | 32.27 | $32.89 | 237509 |
| 2021-10-08 | 32.18 | $33.04 | 228318 |
| 2021-10-07 | 32.06 | $32.94 | 160300 |
| 2021-10-06 | 31.95 | $32.84 | 197900 |
| 2021-10-05 | 31.84 | $32.94 | 304340 |
| 2021-10-04 | 31.72 | $31.68 | 172041 |
| 2021-10-01 | 31.72 | $32.11 | 334700 |
| 2021-09-30 | 31.68 | $32.06 | 149600 |
| 2021-09-29 | 31.65 | $32.07 | 157518 |
| 2021-09-28 | 31.62 | $32.10 | 2.2M |
| 2021-09-27 | 31.57 | $32.39 | 89300 |
| 2021-09-24 | 31.50 | $31.56 | 128235 |
| 2021-09-23 | 31.51 | $32.21 | 214300 |
| 2021-09-22 | 31.45 | $31.09 | 280806 |
| 2021-09-21 | 31.50 | $30.29 | 117321 |
| 2021-09-20 | 31.63 | $30.08 | 141412 |
| 2021-09-17 | 31.78 | $31.60 | 123508 |
| 2021-09-16 | 31.78 | $32.13 | 184622 |
| 2021-09-15 | 31.72 | $32.03 | 1.5M |
| 2021-09-14 | 31.67 | $31.44 | 89200 |
| 2021-09-13 | 31.68 | $31.92 | 115144 |
| 2021-09-10 | 31.64 | $31.14 | 282916 |
| 2021-09-09 | 31.69 | $31.71 | 162145 |
| 2021-09-08 | 31.68 | $31.60 | 142648 |
| 2021-09-07 | 31.68 | $32.06 | 80242 |
| 2021-09-03 | 31.64 | $32.11 | 90100 |
| 2021-09-02 | 31.59 | $32.44 | 134711 |
| 2021-09-01 | 31.50 | $32.47 | 218900 |
| 2021-08-31 | 31.40 | $31.64 | 317000 |
| 2021-08-30 | 31.38 | $31.05 | 392700 |
| 2021-08-27 | 31.41 | $31.74 | 82735 |
| 2021-08-26 | 31.37 | $31.45 | 224700 |
| 2021-08-25 | 31.35 | $31.98 | 152506 |
| 2021-08-24 | 31.28 | $31.24 | 88700 |
| 2021-08-23 | 31.27 | $31.06 | 112416 |
| 2021-08-20 | 31.27 | $30.68 | 224723 |
| 2021-08-19 | 31.31 | $30.38 | 176622 |
| 2021-08-18 | 31.37 | $30.95 | 150500 |
| 2021-08-17 | 31.37 | $30.93 | 168607 |
| 2021-08-16 | 31.36 | $31.86 | 213624 |
| 2021-08-13 | 31.25 | $32.10 | 248100 |
| 2021-08-12 | 31.10 | $32.11 | 273300 |
| 2021-08-11 | 30.94 | $32.38 | 212500 |
| 2021-08-10 | 30.74 | $31.73 | 155535 |
| 2021-08-09 | 30.60 | $31.94 | 203400 |
| 2021-08-06 | 30.43 | $32.01 | 121037 |
| 2021-08-05 | 30.24 | $31.01 | 168022 |
| 2021-08-04 | 30.14 | $30.69 | 146838 |
| 2021-08-03 | 30.07 | $30.69 | 624923 |
| 2021-08-02 | 30.00 | $30.20 | 180020 |
| 2021-07-30 | 29.98 | $30.52 | 236421 |
| 2021-07-29 | 29.94 | $31.01 | 879601 |
| 2021-07-28 | 29.85 | $30.36 | 191400 |
| 2021-07-27 | 29.83 | $30.29 | 161900 |
| 2021-07-26 | 29.83 | $30.44 | 164800 |
| 2021-07-23 | 29.82 | $29.80 | 339529 |
| 2021-07-22 | 29.89 | $29.32 | 159603 |
| 2021-07-21 | 30.01 | $29.76 | 432200 |
| 2021-07-20 | 30.10 | $28.86 | 207018 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
58.67
2026-07-17
Close Price
$58.37
Vol: 189300
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.94
Average
35.60
Maximum
58.67
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.67 | $58.37 | 189300 |
| 2026-07-16 | 58.61 | $58.77 | 161300 |
| 2026-07-15 | 58.46 | $59.03 | 143622 |
| 2026-07-14 | 58.22 | $58.13 | 210604 |
| 2026-07-13 | 58.13 | $57.12 | 297400 |
| 2026-07-10 | 58.23 | $57.47 | 124230 |
| 2026-07-09 | 58.26 | $57.01 | 203800 |
| 2026-07-08 | 58.39 | $56.47 | 265000 |
| 2026-07-07 | 58.65 | $57.75 | 367100 |
| 2026-07-06 | 58.67 | $59.46 | 213025 |
| 2026-07-02 | 58.33 | $58.58 | 343642 |
| 2026-07-01 | 58.11 | $57.71 | 157000 |
| 2026-06-30 | 58.02 | $58.27 | 191900 |
| 2026-06-29 | 57.80 | $57.47 | 202700 |
| 2026-06-26 | 57.70 | $57.36 | 431500 |
| 2026-06-25 | 57.60 | $58.12 | 603300 |
| 2026-06-24 | 57.31 | $57.60 | 432300 |
| 2026-06-23 | 57.08 | $57.64 | 605415 |
| 2026-06-22 | 56.80 | $58.07 | 280700 |
| 2026-06-18 | 56.37 | $57.75 | 372000 |
| 2026-06-17 | 55.93 | $57.48 | 971303 |
| 2026-06-16 | 55.48 | $57.83 | 320700 |
| 2026-06-15 | 54.87 | $57.01 | 198202 |
| 2026-06-12 | 54.33 | $56.00 | 180825 |
| 2026-06-11 | 53.91 | $54.31 | 543508 |
| 2026-06-10 | 53.78 | $52.49 | 423032 |
| 2026-06-09 | 54.01 | $54.25 | 419837 |
| 2026-06-08 | 53.91 | $53.42 | 560100 |
| 2026-06-05 | 53.96 | $53.68 | 275812 |
| 2026-06-04 | 53.96 | $54.72 | 229609 |
| 2026-06-03 | 53.73 | $53.76 | 192741 |
| 2026-06-02 | 53.68 | $55.00 | 227000 |
| 2026-06-01 | 53.34 | $53.90 | 583300 |
| 2026-05-29 | 53.19 | $53.75 | 299800 |
| 2026-05-28 | 53.04 | $53.46 | 259300 |
| 2026-05-27 | 52.92 | $53.81 | 172444 |
| 2026-05-26 | 52.72 | $53.73 | 175100 |
| 2026-05-22 | 52.49 | $51.85 | 327713 |
| 2026-05-21 | 52.62 | $52.50 | 563927 |
| 2026-05-20 | 52.64 | $51.93 | 286132 |
| 2026-05-19 | 52.79 | $50.62 | 695239 |
| 2026-05-18 | 53.23 | $51.75 | 701700 |
| 2026-05-15 | 53.50 | $50.48 | 656920 |
| 2026-05-14 | 54.07 | $54.00 | 382837 |
| 2026-05-13 | 54.00 | $54.31 | 231831 |
| 2026-05-12 | 53.84 | $53.57 | 162715 |
| 2026-05-11 | 53.81 | $54.38 | 225900 |
| 2026-05-08 | 53.60 | $54.34 | 184000 |
| 2026-05-07 | 53.36 | $53.79 | 337000 |
| 2026-05-06 | 53.20 | $55.01 | 286900 |
| 2026-05-05 | 52.74 | $52.15 | 209000 |
| 2026-05-04 | 52.82 | $50.79 | 257200 |
| 2026-05-01 | 53.19 | $52.65 | 137800 |
| 2026-04-30 | 53.22 | $52.49 | 195700 |
| 2026-04-29 | 53.29 | $52.80 | 949100 |
| 2026-04-28 | 53.30 | $53.50 | 264127 |
| 2026-04-27 | 53.15 | $52.80 | 413000 |
| 2026-04-24 | 53.13 | $52.52 | 336400 |
| 2026-04-23 | 53.16 | $51.87 | 236700 |
| 2026-04-22 | 53.32 | $53.03 | 230300 |
| 2026-04-21 | 53.26 | $53.42 | 179035 |
| 2026-04-20 | 53.10 | $54.78 | 196425 |
| 2026-04-17 | 52.62 | $55.27 | 234000 |
| 2026-04-16 | 51.96 | $53.19 | 767022 |
| 2026-04-15 | 51.62 | $53.96 | 669100 |
| 2026-04-14 | 51.07 | $53.74 | 146819 |
| 2026-04-13 | 50.47 | $53.43 | 610635 |
| 2026-04-10 | 49.84 | $53.14 | 262800 |
| 2026-04-09 | 49.17 | $52.65 | 366400 |
| 2026-04-08 | 48.50 | $52.85 | 238900 |
| 2026-04-07 | 47.69 | $49.27 | 321823 |
| 2026-04-06 | 47.50 | $48.79 | 310800 |
| 2026-04-02 | 47.40 | $48.25 | 1.5M |
| 2026-04-01 | 47.40 | $49.61 | 818300 |
| 2026-03-31 | 47.13 | $47.59 | 479200 |
| 2026-03-30 | 47.24 | $46.25 | 224200 |
| 2026-03-27 | 47.67 | $46.30 | 909400 |
| 2026-03-26 | 48.17 | $47.13 | 308600 |
| 2026-03-25 | 48.58 | $48.86 | 225800 |
| 2026-03-24 | 48.71 | $48.00 | 430538 |
| 2026-03-23 | 49.04 | $48.59 | 528600 |
| 2026-03-20 | 49.32 | $47.20 | 445521 |
| 2026-03-19 | 49.93 | $49.31 | 345800 |
| 2026-03-18 | 50.22 | $49.52 | 577500 |
| 2026-03-17 | 50.50 | $49.67 | 338219 |
| 2026-03-16 | 50.81 | $49.15 | 406300 |
| 2026-03-13 | 51.29 | $48.13 | 602625 |
| 2026-03-12 | 52.06 | $49.36 | 1.2M |
| 2026-03-11 | 52.70 | $52.08 | 225500 |
| 2026-03-10 | 52.88 | $50.93 | 703300 |
| 2026-03-09 | 53.32 | $50.75 | 941510 |
| 2026-03-06 | 53.88 | $50.64 | 480500 |
| 2026-03-05 | 54.54 | $50.63 | 504320 |
| 2026-03-04 | 55.31 | $52.03 | 369629 |
| 2026-03-03 | 55.91 | $51.86 | 453900 |
| 2026-03-02 | 56.63 | $54.11 | 1.2M |
| 2026-02-27 | 56.99 | $56.08 | 648608 |
| 2026-02-26 | 56.98 | $56.76 | 341300 |
| 2026-02-25 | 56.81 | $57.23 | 256300 |
| 2026-02-24 | 56.51 | $56.02 | 429125 |
| 2026-02-23 | 56.40 | $56.56 | 270300 |
| 2026-02-20 | 56.15 | $56.32 | 264800 |
| 2026-02-19 | 55.90 | $55.38 | 3.5M |
| 2026-02-18 | 55.79 | $55.86 | 1.3M |
| 2026-02-17 | 55.56 | $55.04 | 992903 |
| 2026-02-13 | 55.45 | $52.92 | 389221 |
| 2026-02-12 | 55.76 | $54.35 | 1.2M |
| 2026-02-11 | 55.80 | $55.04 | 633323 |
| 2026-02-10 | 55.70 | $55.32 | 304721 |
| 2026-02-09 | 55.50 | $56.38 | 265738 |
| 2026-02-06 | 55.04 | $55.34 | 207300 |
| 2026-02-05 | 54.70 | $54.22 | 413900 |
| 2026-02-04 | 54.54 | $53.67 | 268043 |
| 2026-02-03 | 54.45 | $54.43 | 306000 |
| 2026-02-02 | 54.17 | $54.74 | 392800 |
| 2026-01-30 | 53.77 | $53.67 | 1.7M |
| 2026-01-29 | 53.51 | $54.30 | 686039 |
| 2026-01-28 | 53.07 | $53.87 | 290800 |
| 2026-01-27 | 52.63 | $54.33 | 252122 |
| 2026-01-26 | 52.02 | $52.76 | 160032 |
| 2026-01-23 | 51.62 | $52.25 | 164300 |
| 2026-01-22 | 51.26 | $51.76 | 207624 |
| 2026-01-21 | 50.93 | $50.79 | 481300 |
| 2026-01-20 | 50.74 | $50.31 | 230519 |
| 2026-01-16 | 50.60 | $50.65 | 368510 |
| 2026-01-15 | 50.37 | $50.56 | 1.1M |
| 2026-01-14 | 50.10 | $50.71 | 696623 |
| 2026-01-13 | 49.75 | $50.52 | 699900 |
| 2026-01-12 | 49.37 | $50.79 | 476231 |
| 2026-01-09 | 48.87 | $50.59 | 487400 |
| 2026-01-08 | 48.31 | $48.23 | 235612 |
| 2026-01-07 | 48.16 | $46.59 | 589730 |
| 2026-01-06 | 48.31 | $47.16 | 257500 |
| 2026-01-05 | 48.37 | $48.05 | 219438 |
| 2026-01-02 | 48.23 | $48.09 | 197400 |
| 2025-12-31 | 48.05 | $47.40 | 79100 |
| 2025-12-30 | 47.98 | $47.65 | 139501 |
| 2025-12-29 | 47.83 | $47.29 | 160900 |
| 2025-12-26 | 47.72 | $47.78 | 110524 |
| 2025-12-24 | 47.49 | $47.61 | 72300 |
| 2025-12-23 | 47.24 | $47.51 | 190100 |
| 2025-12-22 | 46.95 | $47.14 | 301141 |
| 2025-12-19 | 46.69 | $47.08 | 222900 |
| 2025-12-18 | 46.39 | $46.83 | 293444 |
| 2025-12-17 | 46.09 | $46.87 | 123906 |
| 2025-12-16 | 45.71 | $46.40 | 243143 |
| 2025-12-15 | 45.37 | $46.62 | 409500 |
| 2025-12-12 | 44.91 | $46.00 | 442839 |
| 2025-12-11 | 44.50 | $46.45 | 296300 |
| 2025-12-10 | 43.92 | $45.30 | 129318 |
| 2025-12-09 | 43.48 | $44.96 | 166200 |
| 2025-12-08 | 43.04 | $44.53 | 382708 |
| 2025-12-05 | 42.61 | $44.00 | 171810 |
| 2025-12-04 | 42.23 | $44.06 | 201300 |
| 2025-12-03 | 41.76 | $43.71 | 795511 |
| 2025-12-02 | 41.28 | $43.59 | 237100 |
| 2025-12-01 | 40.76 | $42.46 | 595539 |
| 2025-11-28 | 40.38 | $42.91 | 181031 |
| 2025-11-26 | 39.86 | $42.02 | 161300 |
| 2025-11-25 | 39.43 | $41.75 | 245532 |
| 2025-11-24 | 39.00 | $40.54 | 465534 |
| 2025-11-21 | 38.76 | $40.78 | 291243 |
| 2025-11-20 | 38.43 | $39.87 | 4.0M |
| 2025-11-19 | 38.25 | $38.72 | 2.9M |
| 2025-11-18 | 38.28 | $38.65 | 519326 |
| 2025-11-17 | 38.35 | $39.18 | 530542 |
| 2025-11-14 | 38.32 | $39.89 | 673700 |
| 2025-11-13 | 38.15 | $40.07 | 249900 |
| 2025-11-12 | 37.92 | $40.17 | 169500 |
| 2025-11-11 | 37.64 | $39.10 | 1.7M |
| 2025-11-10 | 37.55 | $38.90 | 372300 |
| 2025-11-07 | 37.50 | $38.18 | 299608 |
| 2025-11-06 | 37.60 | $37.57 | 1.1M |
| 2025-11-05 | 37.87 | $37.89 | 570300 |
| 2025-11-04 | 38.12 | $37.55 | 669200 |
| 2025-11-03 | 38.50 | $37.86 | 570115 |
| 2025-10-31 | 38.89 | $38.51 | 567018 |
| 2025-10-30 | 39.21 | $38.16 | 562510 |
| 2025-10-29 | 39.67 | $38.62 | 436649 |
| 2025-10-28 | 40.12 | $38.78 | 293531 |
| 2025-10-27 | 40.62 | $40.18 | 456300 |
| 2025-10-24 | 40.91 | $39.71 | 1.2M |
| 2025-10-23 | 41.36 | $39.85 | 927900 |
| 2025-10-22 | 41.87 | $39.41 | 1.0M |
| 2025-10-21 | 42.55 | $39.20 | 994442 |
| 2025-10-20 | 43.40 | $40.18 | 886700 |
| 2025-10-17 | 44.18 | $44.09 | 407600 |
| 2025-10-16 | 44.26 | $45.16 | 348600 |
| 2025-10-15 | 44.14 | $44.65 | 231000 |
| 2025-10-14 | 44.11 | $44.33 | 491900 |
| 2025-10-13 | 44.15 | $43.66 | 246200 |
| 2025-10-10 | 44.33 | $43.58 | 198000 |
| 2025-10-09 | 44.57 | $43.75 | 460047 |
| 2025-10-08 | 44.81 | $43.65 | 273046 |
| 2025-10-07 | 45.12 | $43.55 | 159800 |
| 2025-10-06 | 45.50 | $44.19 | 297100 |
| 2025-10-03 | 45.80 | $45.94 | 146018 |
| 2025-10-02 | 45.79 | $45.58 | 175000 |
| 2025-10-01 | 45.85 | $46.15 | 120843 |
| 2025-09-30 | 45.81 | $45.52 | 189508 |
| 2025-09-29 | 45.89 | $45.46 | 130039 |
| 2025-09-26 | 45.99 | $45.38 | 169919 |
| 2025-09-25 | 46.13 | $44.78 | 166416 |
| 2025-09-24 | 46.42 | $45.99 | 183000 |
| 2025-09-23 | 46.50 | $46.87 | 112000 |
| 2025-09-22 | 46.41 | $46.56 | 152129 |
| 2025-09-19 | 46.37 | $46.90 | 164730 |
| 2025-09-18 | 46.25 | $46.39 | 207000 |
| 2025-09-17 | 46.21 | $45.92 | 209700 |
| 2025-09-16 | 46.27 | $47.11 | 197243 |
| 2025-09-15 | 46.09 | $47.35 | 418117 |
| 2025-09-12 | 45.83 | $46.62 | 198400 |
| 2025-09-11 | 45.68 | $46.79 | 177944 |
| 2025-09-10 | 45.47 | $45.83 | 237600 |
| 2025-09-09 | 45.44 | $45.71 | 146000 |
| 2025-09-08 | 45.42 | $45.15 | 141344 |
| 2025-09-05 | 45.53 | $44.76 | 275049 |
| 2025-09-04 | 45.73 | $45.33 | 130339 |
| 2025-09-03 | 45.85 | $44.37 | 230200 |
| 2025-09-02 | 46.19 | $44.47 | 155044 |
| 2025-08-29 | 46.57 | $45.01 | 593000 |
| 2025-08-28 | 46.89 | $44.96 | 355805 |
| 2025-08-27 | 47.27 | $44.34 | 811139 |
| 2025-08-26 | 47.85 | $44.88 | 1.5M |
| 2025-08-25 | 48.39 | $46.57 | 179600 |
| 2025-08-22 | 48.67 | $49.04 | 176000 |
| 2025-08-21 | 48.46 | $48.12 | 170800 |
| 2025-08-20 | 48.41 | $48.60 | 182740 |
| 2025-08-19 | 48.24 | $48.14 | 97100 |
| 2025-08-18 | 48.13 | $48.16 | 165428 |
| 2025-08-15 | 48.00 | $49.09 | 322600 |
| 2025-08-14 | 47.64 | $49.01 | 433835 |
| 2025-08-13 | 47.24 | $48.62 | 237623 |
| 2025-08-12 | 46.85 | $47.93 | 274800 |
| 2025-08-11 | 46.53 | $47.54 | 155933 |
| 2025-08-08 | 46.25 | $47.62 | 121400 |
| 2025-08-07 | 45.90 | $46.36 | 129421 |
| 2025-08-06 | 45.76 | $46.29 | 138800 |
| 2025-08-05 | 45.60 | $45.50 | 144631 |
| 2025-08-04 | 45.59 | $45.40 | 260829 |
| 2025-08-01 | 45.59 | $44.34 | 164500 |
| 2025-07-31 | 45.81 | $45.60 | 250500 |
| 2025-07-30 | 45.81 | $45.32 | 115500 |
| 2025-07-29 | 45.85 | $45.33 | 151640 |
| 2025-07-28 | 45.90 | $44.88 | 181033 |
| 2025-07-25 | 46.05 | $46.55 | 152902 |
| 2025-07-24 | 45.87 | $46.17 | 216122 |
| 2025-07-23 | 45.73 | $47.57 | 251000 |
| 2025-07-22 | 45.28 | $45.49 | 103400 |
| 2025-07-21 | 45.18 | $45.29 | 169046 |
| 2025-07-18 | 45.11 | $45.09 | 133700 |
| 2025-07-17 | 45.07 | $44.91 | 147700 |
| 2025-07-16 | 45.06 | $44.76 | 137800 |
| 2025-07-15 | 45.08 | $44.21 | 150611 |
| 2025-07-14 | 45.21 | $44.87 | 207330 |
| 2025-07-11 | 45.23 | $44.75 | 224000 |
| 2025-07-10 | 45.26 | $45.71 | 223606 |
| 2025-07-09 | 45.10 | $46.42 | 216100 |
| 2025-07-08 | 44.76 | $45.01 | 422300 |
| 2025-07-07 | 44.66 | $44.02 | 205027 |
| 2025-07-03 | 44.74 | $45.07 | 96300 |
| 2025-07-02 | 44.62 | $45.45 | 89244 |
| 2025-07-01 | 44.40 | $44.47 | 327905 |
| 2025-06-30 | 44.34 | $45.14 | 276000 |
| 2025-06-27 | 44.13 | $45.08 | 280445 |
| 2025-06-26 | 43.90 | $44.18 | 140600 |
| 2025-06-25 | 43.82 | $43.85 | 415810 |
| 2025-06-24 | 43.80 | $43.84 | 889800 |
| 2025-06-23 | 43.77 | $42.82 | 147604 |
| 2025-06-20 | 43.96 | $42.66 | 187605 |
| 2025-06-18 | 44.20 | $43.88 | 170110 |
| 2025-06-17 | 44.23 | $43.34 | 230237 |
| 2025-06-16 | 44.37 | $44.60 | 118744 |
| 2025-06-13 | 44.26 | $43.33 | 91736 |
| 2025-06-12 | 44.41 | $44.39 | 121132 |
| 2025-06-11 | 44.35 | $43.73 | 125700 |
| 2025-06-10 | 44.41 | $43.61 | 81248 |
| 2025-06-09 | 44.51 | $44.78 | 99837 |
| 2025-06-06 | 44.38 | $44.48 | 133948 |
| 2025-06-05 | 44.28 | $44.17 | 103800 |
| 2025-06-04 | 44.23 | $43.79 | 110711 |
| 2025-06-03 | 44.25 | $44.08 | 98947 |
| 2025-06-02 | 44.20 | $44.18 | 307600 |
| 2025-05-30 | 44.12 | $43.97 | 162400 |
| 2025-05-29 | 44.07 | $43.71 | 132400 |
| 2025-05-28 | 44.06 | $43.26 | 130100 |
| 2025-05-27 | 44.14 | $44.03 | 113335 |
| 2025-05-23 | 44.07 | $43.25 | 184810 |
| 2025-05-22 | 44.14 | $43.85 | 102408 |
| 2025-05-21 | 44.09 | $43.60 | 200400 |
| 2025-05-20 | 44.09 | $43.95 | 156300 |
| 2025-05-19 | 44.00 | $43.61 | 262906 |
| 2025-05-16 | 43.96 | $42.03 | 197223 |
| 2025-05-15 | 44.25 | $44.58 | 239400 |
| 2025-05-14 | 44.03 | $44.99 | 192700 |
| 2025-05-13 | 43.69 | $44.29 | 291028 |
| 2025-05-12 | 43.44 | $44.11 | 262100 |
| 2025-05-09 | 43.17 | $43.57 | 183000 |
| 2025-05-08 | 42.97 | $43.15 | 321700 |
| 2025-05-07 | 42.83 | $43.20 | 299900 |
| 2025-05-06 | 42.64 | $43.11 | 233300 |
| 2025-05-05 | 42.44 | $43.30 | 201338 |
| 2025-05-02 | 42.15 | $43.60 | 419300 |
| 2025-05-01 | 41.76 | $42.27 | 236815 |
| 2025-04-30 | 41.58 | $42.18 | 251437 |
| 2025-04-29 | 41.38 | $42.77 | 451500 |
| 2025-04-28 | 41.03 | $42.47 | 354600 |
| 2025-04-25 | 40.68 | $41.61 | 133900 |
| 2025-04-24 | 40.45 | $41.41 | 212406 |
| 2025-04-23 | 40.23 | $41.97 | 290600 |
| 2025-04-22 | 39.85 | $41.16 | 222400 |
| 2025-04-21 | 39.59 | $39.80 | 297000 |
| 2025-04-17 | 39.57 | $40.31 | 306323 |
| 2025-04-16 | 39.44 | $40.26 | 672311 |
| 2025-04-15 | 39.30 | $39.87 | 230309 |
| 2025-04-14 | 39.22 | $39.04 | 334548 |
| 2025-04-11 | 39.31 | $38.19 | 493800 |
| 2025-04-10 | 39.60 | $38.10 | 777300 |
| 2025-04-09 | 39.95 | $38.76 | 846400 |
| 2025-04-08 | 40.22 | $35.36 | 492800 |
| 2025-04-07 | 41.24 | $36.31 | 555503 |
| 2025-04-04 | 42.24 | $37.25 | 568636 |
| 2025-04-03 | 43.18 | $40.58 | 209023 |
| 2025-04-02 | 43.57 | $42.32 | 193925 |
| 2025-04-01 | 43.65 | $42.47 | 446000 |
| 2025-03-31 | 43.70 | $41.76 | 196613 |
| 2025-03-28 | 43.89 | $42.51 | 450000 |
| 2025-03-27 | 43.95 | $43.08 | 112702 |
| 2025-03-26 | 43.88 | $43.09 | 368200 |
| 2025-03-25 | 43.79 | $44.16 | 384800 |
| 2025-03-24 | 43.44 | $42.98 | 273040 |
| 2025-03-21 | 43.28 | $43.14 | 296000 |
| 2025-03-20 | 43.04 | $42.98 | 639729 |
| 2025-03-19 | 42.78 | $44.15 | 1.0M |
| 2025-03-18 | 42.22 | $44.02 | 302523 |
| 2025-03-17 | 41.58 | $42.75 | 461500 |
| 2025-03-14 | 41.10 | $41.43 | 211015 |
| 2025-03-13 | 40.80 | $39.91 | 234600 |
| 2025-03-12 | 40.77 | $40.29 | 320740 |
| 2025-03-11 | 40.64 | $40.35 | 298200 |
| 2025-03-10 | 40.47 | $40.35 | 646600 |
| 2025-03-07 | 40.26 | $41.90 | 225634 |
| 2025-03-06 | 39.67 | $41.20 | 548146 |
| 2025-03-05 | 39.13 | $40.64 | 429500 |
| 2025-03-04 | 38.61 | $38.89 | 298200 |
| 2025-03-03 | 38.36 | $38.67 | 279242 |
| 2025-02-28 | 38.11 | $37.63 | 279400 |
| 2025-02-27 | 38.03 | $37.85 | 318200 |
| 2025-02-26 | 37.88 | $37.97 | 161500 |
| 2025-02-25 | 37.67 | $38.24 | 189500 |
| 2025-02-24 | 37.36 | $37.18 | 565842 |
| 2025-02-21 | 37.22 | $36.95 | 120316 |
| 2025-02-20 | 37.09 | $37.28 | 180513 |
| 2025-02-19 | 36.86 | $36.64 | 140726 |
| 2025-02-18 | 36.73 | $37.09 | 391000 |
| 2025-02-14 | 36.46 | $36.75 | 160300 |
| 2025-02-13 | 36.22 | $36.50 | 296213 |
| 2025-02-12 | 35.98 | $37.26 | 860410 |
| 2025-02-11 | 35.54 | $36.48 | 419613 |
| 2025-02-10 | 35.18 | $36.08 | 591616 |
| 2025-02-07 | 34.84 | $35.75 | 462100 |
| 2025-02-06 | 34.50 | $35.49 | 128437 |
| 2025-02-05 | 34.17 | $34.63 | 195404 |
| 2025-02-04 | 33.95 | $34.78 | 544800 |
| 2025-02-03 | 33.66 | $33.25 | 272712 |
| 2025-01-31 | 33.64 | $34.09 | 435528 |
| 2025-01-30 | 33.43 | $34.27 | 288800 |
| 2025-01-29 | 33.15 | $33.61 | 250040 |
| 2025-01-28 | 32.95 | $33.77 | 190500 |
| 2025-01-27 | 32.69 | $33.84 | 382900 |
| 2025-01-24 | 32.36 | $33.42 | 264708 |
| 2025-01-23 | 32.07 | $33.15 | 272317 |
| 2025-01-22 | 31.79 | $32.48 | 364323 |
| 2025-01-21 | 31.60 | $32.90 | 312400 |
| 2025-01-17 | 31.28 | $31.97 | 221821 |
| 2025-01-16 | 31.11 | $32.02 | 590343 |
| 2025-01-15 | 30.91 | $31.93 | 236500 |
| 2025-01-14 | 30.69 | $31.37 | 695402 |
| 2025-01-13 | 30.55 | $30.76 | 445845 |
| 2025-01-10 | 30.52 | $30.58 | 459344 |
| 2025-01-08 | 30.52 | $31.08 | 624628 |
| 2025-01-07 | 30.42 | $31.21 | 838338 |
| 2025-01-06 | 30.27 | $31.01 | 781000 |
| 2025-01-03 | 30.15 | $30.19 | 466800 |
| 2025-01-02 | 30.18 | $30.30 | 491247 |
| 2024-12-31 | 30.19 | $30.70 | 152400 |
| 2024-12-30 | 30.13 | $30.73 | 405200 |
| 2024-12-27 | 30.04 | $30.50 | 218024 |
| 2024-12-26 | 30.00 | $30.47 | 232500 |
| 2024-12-24 | 29.96 | $30.38 | 182706 |
| 2024-12-23 | 29.94 | $30.02 | 479900 |
| 2024-12-20 | 29.99 | $29.94 | 379200 |
| 2024-12-19 | 30.07 | $29.98 | 437100 |
| 2024-12-18 | 30.15 | $29.99 | 318524 |
| 2024-12-17 | 30.26 | $30.55 | 421607 |
| 2024-12-16 | 30.26 | $30.89 | 413947 |
| 2024-12-13 | 30.20 | $30.87 | 247600 |
| 2024-12-12 | 30.13 | $30.73 | 307124 |
| 2024-12-11 | 30.09 | $31.31 | 220406 |
| 2024-12-10 | 29.92 | $31.28 | 280506 |
| 2024-12-09 | 29.74 | $31.48 | 342806 |
| 2024-12-06 | 29.49 | $30.85 | 229947 |
| 2024-12-05 | 29.35 | $30.50 | 353024 |
| 2024-12-04 | 29.26 | $29.67 | 274800 |
| 2024-12-03 | 29.34 | $29.18 | 339000 |
| 2024-12-02 | 29.54 | $29.23 | 327626 |
| 2024-11-29 | 29.77 | $29.84 | 223300 |
| 2024-11-27 | 29.92 | $29.29 | 304602 |
| 2024-11-26 | 30.22 | $29.44 | 296700 |
| 2024-11-25 | 30.55 | $29.82 | 454948 |
| 2024-11-22 | 30.85 | $29.79 | 329342 |
| 2024-11-21 | 31.21 | $30.61 | 510302 |
| 2024-11-20 | 31.47 | $30.91 | 347800 |
| 2024-11-19 | 31.71 | $31.33 | 313300 |
| 2024-11-18 | 31.91 | $31.89 | 371147 |
| 2024-11-15 | 32.03 | $31.75 | 315100 |
| 2024-11-14 | 32.20 | $31.21 | 330700 |
| 2024-11-13 | 32.52 | $31.20 | 400500 |
| 2024-11-12 | 32.90 | $31.47 | 360400 |
| 2024-11-11 | 33.28 | $32.22 | 357200 |
| 2024-11-08 | 33.57 | $32.00 | 395600 |
| 2024-11-07 | 33.96 | $31.97 | 401900 |
| 2024-11-06 | 34.42 | $32.81 | 238200 |
| 2024-11-05 | 34.78 | $34.37 | 171348 |
| 2024-11-04 | 34.86 | $34.21 | 346928 |
| 2024-11-01 | 35.00 | $34.11 | 326200 |
| 2024-10-31 | 35.17 | $33.97 | 333418 |
| 2024-10-30 | 35.40 | $35.46 | 200500 |
| 2024-10-29 | 35.35 | $35.45 | 214739 |
| 2024-10-28 | 35.30 | $35.65 | 212735 |
| 2024-10-25 | 35.19 | $35.14 | 154100 |
| 2024-10-24 | 35.17 | $35.41 | 139804 |
| 2024-10-23 | 35.09 | $35.07 | 301600 |
| 2024-10-22 | 35.07 | $35.54 | 365400 |
| 2024-10-21 | 34.94 | $35.59 | 215900 |
| 2024-10-18 | 34.78 | $35.95 | 134500 |
| 2024-10-17 | 34.52 | $35.44 | 204200 |
| 2024-10-16 | 34.32 | $35.17 | 112400 |
| 2024-10-15 | 34.15 | $34.55 | 147821 |
| 2024-10-14 | 34.08 | $34.36 | 149813 |
| 2024-10-11 | 34.05 | $34.01 | 125800 |
| 2024-10-10 | 34.08 | $33.90 | 102600 |
| 2024-10-09 | 34.14 | $34.01 | 120800 |
| 2024-10-08 | 34.19 | $34.02 | 95800 |
| 2024-10-07 | 34.25 | $33.78 | 149710 |
| 2024-10-04 | 34.37 | $33.60 | 160035 |
| 2024-10-03 | 34.54 | $33.07 | 86407 |
| 2024-10-02 | 34.86 | $33.70 | 108243 |
| 2024-10-01 | 35.09 | $33.80 | 244400 |
| 2024-09-30 | 35.34 | $34.33 | 109200 |
| 2024-09-27 | 35.51 | $35.35 | 138500 |
| 2024-09-26 | 35.49 | $35.46 | 103600 |
| 2024-09-25 | 35.45 | $34.62 | 109505 |
| 2024-09-24 | 35.57 | $35.14 | 102800 |
| 2024-09-23 | 35.60 | $34.68 | 480800 |
| 2024-09-20 | 35.73 | $36.16 | 1.5M |
| 2024-09-19 | 35.57 | $36.44 | 111600 |
| 2024-09-18 | 35.31 | $35.71 | 198300 |
| 2024-09-17 | 35.17 | $35.80 | 81330 |
| 2024-09-16 | 34.98 | $35.48 | 118334 |
| 2024-09-13 | 34.82 | $35.10 | 83500 |
| 2024-09-12 | 34.72 | $35.19 | 90200 |
| 2024-09-11 | 34.58 | $34.87 | 359700 |
| 2024-09-10 | 34.48 | $34.47 | 225400 |
| 2024-09-09 | 34.45 | $34.50 | 113514 |
| 2024-09-06 | 34.41 | $34.24 | 130000 |
| 2024-09-05 | 34.41 | $35.29 | 153400 |
| 2024-09-04 | 34.19 | $34.18 | 111700 |
| 2024-09-03 | 34.17 | $33.79 | 432239 |
| 2024-08-30 | 34.23 | $34.64 | 256500 |
| 2024-08-29 | 34.11 | $34.47 | 201200 |
| 2024-08-28 | 34.01 | $34.31 | 97400 |
| 2024-08-27 | 33.93 | $34.66 | 78100 |
| 2024-08-26 | 33.76 | $34.37 | 93400 |
| 2024-08-23 | 33.62 | $34.40 | 120318 |
| 2024-08-22 | 33.45 | $33.90 | 111000 |
| 2024-08-21 | 33.37 | $34.18 | 83412 |
| 2024-08-20 | 33.21 | $33.85 | 149000 |
| 2024-08-19 | 33.09 | $34.04 | 99710 |
| 2024-08-16 | 32.92 | $33.85 | 89400 |
| 2024-08-15 | 32.76 | $33.33 | 131625 |
| 2024-08-14 | 32.69 | $33.05 | 117400 |
| 2024-08-13 | 32.67 | $32.76 | 121900 |
| 2024-08-12 | 32.71 | $32.43 | 222616 |
| 2024-08-09 | 32.83 | $32.46 | 158104 |
| 2024-08-08 | 32.96 | $32.55 | 161100 |
| 2024-08-07 | 33.10 | $32.08 | 276539 |
| 2024-08-06 | 33.36 | $31.94 | 371149 |
| 2024-08-05 | 33.70 | $32.03 | 809445 |
| 2024-08-02 | 34.07 | $32.60 | 160200 |
| 2024-08-01 | 34.38 | $33.16 | 218723 |
| 2024-07-31 | 34.63 | $34.31 | 114300 |
| 2024-07-30 | 34.66 | $34.77 | 109308 |
| 2024-07-29 | 34.61 | $34.58 | 203300 |
| 2024-07-26 | 34.59 | $35.18 | 113234 |
| 2024-07-25 | 34.43 | $35.00 | 175315 |
| 2024-07-24 | 34.29 | $34.72 | 159600 |
| 2024-07-23 | 34.18 | $35.07 | 334700 |
| 2024-07-22 | 33.98 | $35.21 | 195000 |
| 2024-07-19 | 33.72 | $34.29 | 136900 |
| 2024-07-18 | 33.61 | $34.30 | 226900 |
| 2024-07-17 | 33.48 | $34.42 | 214000 |
| 2024-07-16 | 33.31 | $34.16 | 452838 |
| 2024-07-15 | 33.17 | $34.19 | 136600 |
| 2024-07-12 | 33.00 | $33.93 | 1.2M |
| 2024-07-11 | 32.86 | $33.65 | 268400 |
| 2024-07-10 | 32.76 | $33.40 | 393200 |
| 2024-07-09 | 32.69 | $32.96 | 725500 |
| 2024-07-08 | 32.72 | $33.80 | 289449 |
| 2024-07-05 | 32.58 | $34.43 | 177811 |
| 2024-07-03 | 32.29 | $33.90 | 138000 |
| 2024-07-02 | 32.06 | $32.97 | 151922 |
| 2024-07-01 | 32.01 | $33.07 | 280812 |
| 2024-06-28 | 31.93 | $32.14 | 799446 |
| 2024-06-27 | 32.05 | $32.19 | 395212 |
| 2024-06-26 | 32.17 | $32.34 | 234100 |
| 2024-06-25 | 32.30 | $32.54 | 638600 |
| 2024-06-24 | 32.41 | $32.90 | 441200 |
| 2024-06-21 | 32.48 | $31.62 | 381045 |
| 2024-06-20 | 32.83 | $32.35 | 427144 |
| 2024-06-18 | 33.09 | $32.07 | 424900 |
| 2024-06-17 | 33.46 | $31.99 | 629300 |
| 2024-06-14 | 33.91 | $31.31 | 1.0M |
| 2024-06-13 | 34.59 | $32.28 | 1.2M |
| 2024-06-12 | 35.18 | $33.40 | 553100 |
| 2024-06-11 | 35.63 | $32.67 | 369300 |
| 2024-06-10 | 36.30 | $34.29 | 320826 |
| 2024-06-07 | 36.75 | $35.99 | 61707 |
| 2024-06-06 | 36.91 | $36.52 | 70100 |
| 2024-06-05 | 36.98 | $36.27 | 76011 |
| 2024-06-04 | 37.12 | $36.46 | 108800 |
| 2024-06-03 | 37.24 | $37.17 | 268700 |
| 2024-05-31 | 37.22 | $36.81 | 186200 |
| 2024-05-30 | 37.28 | $36.82 | 101628 |
| 2024-05-29 | 37.34 | $36.29 | 101805 |
| 2024-05-28 | 37.52 | $36.84 | 113918 |
| 2024-05-24 | 37.62 | $36.51 | 120407 |
| 2024-05-23 | 37.79 | $36.13 | 98100 |
| 2024-05-22 | 38.07 | $36.45 | 97435 |
| 2024-05-21 | 38.33 | $37.21 | 78000 |
| 2024-05-20 | 38.45 | $37.33 | 74200 |
| 2024-05-17 | 38.57 | $37.27 | 156500 |
| 2024-05-16 | 38.71 | $39.14 | 120405 |
| 2024-05-15 | 38.48 | $38.95 | 154607 |
| 2024-05-14 | 38.24 | $38.80 | 178816 |
| 2024-05-13 | 37.98 | $38.91 | 99211 |
| 2024-05-10 | 37.66 | $38.45 | 100900 |
| 2024-05-09 | 37.37 | $38.23 | 76415 |
| 2024-05-08 | 37.08 | $37.67 | 74000 |
| 2024-05-07 | 36.85 | $37.47 | 86700 |
| 2024-05-06 | 36.63 | $36.93 | 72342 |
| 2024-05-03 | 36.47 | $36.49 | 80800 |
| 2024-05-02 | 36.39 | $36.34 | 97808 |
| 2024-05-01 | 36.31 | $36.00 | 83100 |
| 2024-04-30 | 36.29 | $36.00 | 168900 |
| 2024-04-29 | 36.27 | $36.23 | 126615 |
| 2024-04-26 | 36.18 | $35.88 | 141246 |
| 2024-04-25 | 36.15 | $36.80 | 151247 |
| 2024-04-24 | 35.92 | $36.50 | 94100 |
| 2024-04-23 | 35.71 | $36.46 | 90532 |
| 2024-04-22 | 35.47 | $35.58 | 96800 |
| 2024-04-19 | 35.38 | $34.85 | 81009 |
| 2024-04-18 | 35.42 | $34.61 | 101503 |
| 2024-04-17 | 35.51 | $34.25 | 183725 |
| 2024-04-16 | 35.69 | $34.08 | 501500 |
| 2024-04-15 | 35.93 | $34.73 | 163519 |
| 2024-04-12 | 36.06 | $34.64 | 134000 |
| 2024-04-11 | 36.23 | $35.30 | 130338 |
| 2024-04-10 | 36.27 | $35.81 | 109805 |
| 2024-04-09 | 36.21 | $36.31 | 97200 |
| 2024-04-08 | 36.03 | $36.42 | 226909 |
| 2024-04-05 | 35.79 | $36.06 | 272000 |
| 2024-04-04 | 35.57 | $35.81 | 489100 |
| 2024-04-03 | 35.37 | $35.95 | 543300 |
| 2024-04-02 | 35.09 | $35.20 | 102500 |
| 2024-04-01 | 34.92 | $35.55 | 162300 |
| 2024-03-28 | 34.64 | $35.74 | 272100 |
| 2024-03-27 | 34.28 | $35.14 | 461400 |
| 2024-03-26 | 33.97 | $34.81 | 220315 |
| 2024-03-25 | 33.68 | $33.99 | 243903 |
| 2024-03-22 | 33.50 | $34.00 | 144549 |
| 2024-03-21 | 33.30 | $34.01 | 121700 |
| 2024-03-20 | 33.05 | $34.06 | 102020 |
| 2024-03-19 | 32.75 | $33.57 | 130300 |
| 2024-03-18 | 32.49 | $33.46 | 161737 |
| 2024-03-15 | 32.22 | $33.38 | 110700 |
| 2024-03-14 | 31.92 | $32.69 | 105908 |
| 2024-03-13 | 31.71 | $33.32 | 220000 |
| 2024-03-12 | 31.34 | $32.63 | 106693 |
| 2024-03-11 | 31.04 | $32.46 | 225846 |
| 2024-03-08 | 30.74 | $32.18 | 215300 |
| 2024-03-07 | 30.45 | $32.05 | 269608 |
| 2024-03-06 | 30.14 | $31.20 | 378000 |
| 2024-03-05 | 29.96 | $31.01 | 96433 |
| 2024-03-04 | 29.79 | $31.05 | 196500 |
| 2024-03-01 | 29.60 | $30.50 | 137043 |
| 2024-02-29 | 29.49 | $29.99 | 365100 |
| 2024-02-28 | 29.47 | $29.98 | 517344 |
| 2024-02-27 | 29.47 | $30.20 | 118500 |
| 2024-02-26 | 29.41 | $29.97 | 132047 |
| 2024-02-23 | 29.41 | $30.56 | 90124 |
| 2024-02-22 | 29.28 | $30.41 | 184535 |
| 2024-02-21 | 29.17 | $30.24 | 261739 |
| 2024-02-20 | 29.09 | $29.88 | 272107 |
| 2024-02-16 | 29.08 | $29.19 | 164213 |
| 2024-02-15 | 29.22 | $29.13 | 154228 |
| 2024-02-14 | 29.40 | $28.93 | 175123 |
| 2024-02-13 | 29.66 | $28.69 | 170212 |
| 2024-02-12 | 30.03 | $29.13 | 179526 |
| 2024-02-09 | 30.36 | $28.94 | 170000 |
| 2024-02-08 | 30.80 | $29.29 | 180735 |
| 2024-02-07 | 31.24 | $29.63 | 235700 |
| 2024-02-06 | 31.68 | $29.59 | 174900 |
| 2024-02-05 | 32.21 | $30.09 | 428717 |
| 2024-02-02 | 32.72 | $30.35 | 2.4M |
| 2024-02-01 | 33.26 | $31.10 | 386430 |
| 2024-01-31 | 33.73 | $33.51 | 117322 |
| 2024-01-30 | 33.77 | $33.75 | 116600 |
| 2024-01-29 | 33.76 | $33.78 | 95713 |
| 2024-01-26 | 33.74 | $33.89 | 101113 |
| 2024-01-25 | 33.69 | $33.64 | 266700 |
| 2024-01-24 | 33.69 | $33.60 | 116300 |
| 2024-01-23 | 33.70 | $33.33 | 101036 |
| 2024-01-22 | 33.77 | $33.40 | 106000 |
| 2024-01-19 | 33.83 | $33.27 | 224505 |
| 2024-01-18 | 33.93 | $33.08 | 592100 |
| 2024-01-17 | 34.08 | $32.73 | 103900 |
| 2024-01-16 | 34.33 | $32.95 | 112600 |
| 2024-01-12 | 34.57 | $33.39 | 111800 |
| 2024-01-11 | 34.75 | $33.64 | 112031 |
| 2024-01-10 | 34.90 | $34.38 | 109617 |
| 2024-01-09 | 34.92 | $34.21 | 173500 |
| 2024-01-08 | 34.97 | $34.71 | 153523 |
| 2024-01-05 | 34.92 | $34.56 | 166300 |
| 2024-01-04 | 34.88 | $34.35 | 299817 |
| 2024-01-03 | 34.89 | $33.65 | 170000 |
| 2024-01-02 | 35.03 | $34.66 | 86100 |
| 2023-12-29 | 34.97 | $34.74 | 81600 |
| 2023-12-28 | 34.89 | $34.61 | 111200 |
| 2023-12-27 | 34.80 | $35.03 | 98921 |
| 2023-12-26 | 34.62 | $34.95 | 78100 |
| 2023-12-22 | 34.41 | $34.63 | 101702 |
| 2023-12-21 | 34.22 | $34.62 | 96509 |
| 2023-12-20 | 34.01 | $34.09 | 84133 |
| 2023-12-19 | 33.86 | $34.26 | 95506 |
| 2023-12-18 | 33.65 | $34.01 | 174600 |
| 2023-12-15 | 33.45 | $34.16 | 216100 |
| 2023-12-14 | 33.19 | $34.58 | 162237 |
| 2023-12-13 | 32.78 | $33.11 | 84605 |
| 2023-12-12 | 32.61 | $32.82 | 83706 |
| 2023-12-11 | 32.48 | $32.91 | 107910 |
| 2023-12-08 | 32.30 | $33.37 | 90800 |
| 2023-12-07 | 31.99 | $33.04 | 127400 |
| 2023-12-06 | 31.69 | $32.49 | 98600 |
| 2023-12-05 | 31.46 | $32.31 | 118000 |
| 2023-12-04 | 31.23 | $31.70 | 153600 |
| 2023-12-01 | 31.09 | $31.56 | 104414 |
| 2023-11-30 | 30.95 | $31.38 | 146301 |
| 2023-11-29 | 30.83 | $31.25 | 82700 |
| 2023-11-28 | 30.71 | $30.95 | 75233 |
| 2023-11-27 | 30.64 | $30.94 | 57446 |
| 2023-11-24 | 30.56 | $31.20 | 61002 |
| 2023-11-22 | 30.40 | $30.82 | 71700 |
| 2023-11-21 | 30.31 | $30.75 | 122736 |
| 2023-11-20 | 30.21 | $31.11 | 116100 |
| 2023-11-17 | 30.02 | $30.93 | 135008 |
| 2023-11-16 | 29.83 | $30.41 | 108300 |
| 2023-11-15 | 29.73 | $30.61 | 127800 |
| 2023-11-14 | 29.57 | $30.43 | 167811 |
| 2023-11-13 | 29.42 | $29.84 | 486200 |
| 2023-11-10 | 29.38 | $29.86 | 104337 |
| 2023-11-09 | 29.33 | $29.66 | 101200 |
| 2023-11-08 | 29.31 | $30.03 | 131103 |
| 2023-11-07 | 29.22 | $29.77 | 419832 |
| 2023-11-06 | 29.17 | $30.33 | 145147 |
| 2023-11-03 | 29.00 | $30.26 | 100500 |
| 2023-11-02 | 28.82 | $29.50 | 145000 |
| 2023-11-01 | 28.77 | $28.79 | 102042 |
| 2023-10-31 | 28.88 | $28.69 | 475700 |
| 2023-10-30 | 29.02 | $28.55 | 219624 |
| 2023-10-27 | 29.23 | $28.57 | 211431 |
| 2023-10-26 | 29.47 | $28.66 | 285540 |
| 2023-10-25 | 29.73 | $29.41 | 165418 |
| 2023-10-24 | 29.88 | $29.52 | 183800 |
| 2023-10-23 | 30.04 | $29.65 | 149400 |
| 2023-10-20 | 30.19 | $29.30 | 154139 |
| 2023-10-19 | 30.45 | $29.69 | 155200 |
| 2023-10-18 | 30.68 | $29.99 | 80518 |
| 2023-10-17 | 30.87 | $30.34 | 254538 |
| 2023-10-16 | 31.03 | $30.50 | 92300 |
| 2023-10-13 | 31.18 | $30.15 | 177800 |
| 2023-10-12 | 31.43 | $31.09 | 815600 |
| 2023-10-11 | 31.53 | $31.97 | 71916 |
| 2023-10-10 | 31.45 | $31.57 | 136100 |
| 2023-10-09 | 31.45 | $31.39 | 161313 |
| 2023-10-06 | 31.49 | $31.81 | 96539 |
| 2023-10-05 | 31.45 | $31.40 | 114600 |
| 2023-10-04 | 31.48 | $30.89 | 101500 |
| 2023-10-03 | 31.64 | $30.76 | 138424 |
| 2023-10-02 | 31.84 | $31.12 | 107120 |
| 2023-09-29 | 32.00 | $31.75 | 91516 |
| 2023-09-28 | 32.06 | $31.88 | 410100 |
| 2023-09-27 | 32.10 | $31.56 | 162411 |
| 2023-09-26 | 32.21 | $31.65 | 86300 |
| 2023-09-25 | 32.32 | $32.06 | 87000 |
| 2023-09-22 | 32.36 | $32.16 | 73917 |
| 2023-09-21 | 32.39 | $32.54 | 62637 |
| 2023-09-20 | 32.34 | $32.77 | 78543 |
| 2023-09-19 | 32.23 | $32.64 | 68316 |
| 2023-09-18 | 32.13 | $32.13 | 83200 |
| 2023-09-15 | 32.12 | $32.67 | 82644 |
| 2023-09-14 | 31.99 | $32.76 | 118210 |
| 2023-09-13 | 31.83 | $31.97 | 60448 |
| 2023-09-12 | 31.81 | $32.10 | 85500 |
| 2023-09-11 | 31.75 | $31.98 | 159600 |
| 2023-09-08 | 31.72 | $31.19 | 226131 |
| 2023-09-07 | 31.84 | $31.27 | 148400 |
| 2023-09-06 | 31.97 | $31.37 | 582747 |
| 2023-09-05 | 32.10 | $31.72 | 87900 |
| 2023-09-01 | 32.17 | $32.08 | 692600 |
| 2023-08-31 | 32.18 | $32.35 | 198500 |
| 2023-08-30 | 32.14 | $32.61 | 66102 |
| 2023-08-29 | 32.03 | $32.61 | 1.1M |
| 2023-08-28 | 31.90 | $32.15 | 314000 |
| 2023-08-25 | 31.85 | $31.55 | 120200 |
| 2023-08-24 | 31.92 | $31.50 | 1.1M |
| 2023-08-23 | 32.01 | $31.76 | 197700 |
| 2023-08-22 | 32.07 | $31.62 | 83700 |
| 2023-08-21 | 32.15 | $31.94 | 88927 |
| 2023-08-18 | 32.19 | $31.58 | 570300 |
| 2023-08-17 | 32.31 | $31.64 | 544300 |
| 2023-08-16 | 32.43 | $31.64 | 151426 |
| 2023-08-15 | 32.57 | $31.91 | 131700 |
| 2023-08-14 | 32.67 | $32.60 | 95600 |
| 2023-08-11 | 32.64 | $32.59 | 102705 |
| 2023-08-10 | 32.61 | $32.89 | 142000 |
| 2023-08-09 | 32.51 | $32.16 | 149127 |
| 2023-08-08 | 32.54 | $31.88 | 1.0M |
| 2023-08-07 | 32.63 | $32.85 | 75223 |
| 2023-08-04 | 32.54 | $32.36 | 90121 |
| 2023-08-03 | 32.52 | $32.08 | 105747 |
| 2023-08-02 | 32.57 | $31.48 | 191700 |
| 2023-08-01 | 32.74 | $32.56 | 2.2M |
| 2023-07-31 | 32.71 | $33.04 | 84048 |
| 2023-07-28 | 32.57 | $33.06 | 108000 |
| 2023-07-27 | 32.40 | $32.59 | 118100 |
| 2023-07-26 | 32.30 | $32.41 | 98100 |
| 2023-07-25 | 32.22 | $32.20 | 79241 |
| 2023-07-24 | 32.16 | $32.32 | 75817 |
| 2023-07-21 | 32.07 | $32.37 | 100713 |
| 2023-07-20 | 31.95 | $32.40 | 98600 |
| 2023-07-19 | 31.80 | $32.53 | 83100 |
| 2023-07-18 | 31.60 | $32.42 | 94436 |
| 2023-07-17 | 31.39 | $31.94 | 102207 |
| 2023-07-14 | 31.24 | $31.76 | 188500 |
| 2023-07-13 | 31.11 | $32.08 | 91528 |
| 2023-07-12 | 30.89 | $31.48 | 241400 |
| 2023-07-11 | 30.75 | $31.10 | 307108 |
| 2023-07-10 | 30.68 | $30.42 | 130900 |
| 2023-07-07 | 30.74 | $30.33 | 104100 |
| 2023-07-06 | 30.82 | $29.93 | 85600 |
| 2023-07-05 | 31.01 | $31.13 | 142800 |
| 2023-07-03 | 30.96 | $32.04 | 86600 |
| 2023-06-30 | 30.72 | $31.64 | 244033 |
| 2023-06-29 | 30.53 | $31.01 | 101000 |
| 2023-06-28 | 30.44 | $30.58 | 267800 |
| 2023-06-27 | 30.42 | $30.62 | 91319 |
| 2023-06-26 | 30.39 | $30.18 | 149000 |
| 2023-06-23 | 30.46 | $29.86 | 95500 |
| 2023-06-22 | 30.60 | $30.48 | 153600 |
| 2023-06-21 | 30.63 | $31.19 | 236300 |
| 2023-06-20 | 30.52 | $30.99 | 136019 |
| 2023-06-16 | 30.44 | $30.83 | 137700 |
| 2023-06-15 | 30.37 | $30.87 | 166521 |
| 2023-06-14 | 30.29 | $30.95 | 198600 |
| 2023-06-13 | 30.18 | $30.61 | 1.4M |
| 2023-06-12 | 30.13 | $30.43 | 132200 |
| 2023-06-09 | 30.10 | $30.18 | 499445 |
| 2023-06-08 | 30.13 | $30.85 | 103600 |
| 2023-06-07 | 30.02 | $30.47 | 117400 |
| 2023-06-06 | 29.98 | $30.25 | 160600 |
| 2023-06-05 | 29.99 | $30.01 | 307823 |
| 2023-06-02 | 30.04 | $30.31 | 90004 |
| 2023-06-01 | 30.04 | $29.45 | 235036 |
| 2023-05-31 | 30.23 | $29.02 | 104247 |
| 2023-05-30 | 30.55 | $29.71 | 149200 |
| 2023-05-26 | 30.77 | $30.29 | 93400 |
| 2023-05-25 | 30.90 | $30.24 | 165600 |
| 2023-05-24 | 31.07 | $30.03 | 90600 |
| 2023-05-23 | 31.31 | $30.57 | 124000 |
| 2023-05-22 | 31.48 | $31.04 | 166602 |
| 2023-05-19 | 31.57 | $30.69 | 125422 |
| 2023-05-18 | 31.76 | $30.79 | 132818 |
| 2023-05-17 | 31.95 | $32.35 | 109760 |
| 2023-05-16 | 31.84 | $31.66 | 116900 |
| 2023-05-15 | 31.86 | $31.95 | 262302 |
| 2023-05-12 | 31.82 | $31.68 | 118945 |
| 2023-05-11 | 31.83 | $31.35 | 149700 |
| 2023-05-10 | 31.90 | $31.72 | 123600 |
| 2023-05-09 | 31.92 | $32.08 | 77148 |
| 2023-05-08 | 31.85 | $32.00 | 124100 |
| 2023-05-05 | 31.80 | $32.02 | 131500 |
| 2023-05-04 | 31.73 | $30.85 | 141000 |
| 2023-05-03 | 31.89 | $30.75 | 126200 |
| 2023-05-02 | 32.10 | $31.52 | 139300 |
| 2023-05-01 | 32.17 | $32.07 | 148700 |
| 2023-04-28 | 32.14 | $32.27 | 124400 |
| 2023-04-27 | 32.06 | $32.57 | 127200 |
| 2023-04-26 | 31.91 | $31.55 | 123100 |
| 2023-04-25 | 31.93 | $31.27 | 105503 |
| 2023-04-24 | 32.03 | $32.63 | 124200 |
| 2023-04-21 | 31.84 | $32.29 | 178540 |
| 2023-04-20 | 31.70 | $32.28 | 201016 |
| 2023-04-19 | 31.53 | $32.67 | 134411 |
| 2023-04-18 | 31.25 | $32.62 | 108614 |
| 2023-04-17 | 30.94 | $31.84 | 206217 |
| 2023-04-14 | 30.74 | $32.56 | 172249 |
| 2023-04-13 | 30.35 | $31.74 | 151000 |
| 2023-04-12 | 30.08 | $31.35 | 105500 |
| 2023-04-11 | 29.85 | $31.08 | 133242 |
| 2023-04-10 | 29.64 | $31.11 | 126200 |
| 2023-04-06 | 29.39 | $31.27 | 124200 |
| 2023-04-05 | 29.07 | $30.40 | 162600 |
| 2023-04-04 | 28.89 | $30.75 | 856328 |
| 2023-04-03 | 28.62 | $30.50 | 289634 |
| 2023-03-31 | 28.36 | $29.83 | 152500 |
| 2023-03-30 | 28.20 | $29.64 | 153235 |
| 2023-03-29 | 28.07 | $28.90 | 129228 |
| 2023-03-28 | 28.09 | $28.09 | 1.1M |
| 2023-03-27 | 28.28 | $28.05 | 817000 |
| 2023-03-24 | 28.53 | $27.37 | 351800 |
| 2023-03-23 | 28.97 | $28.16 | 191100 |
| 2023-03-22 | 29.32 | $28.75 | 266201 |
| 2023-03-21 | 29.61 | $29.75 | 361247 |
| 2023-03-20 | 29.75 | $28.03 | 292232 |
| 2023-03-17 | 30.28 | $27.37 | 342243 |
| 2023-03-16 | 31.04 | $28.30 | 466809 |
| 2023-03-15 | 31.74 | $28.11 | 406800 |
| 2023-03-14 | 32.59 | $30.86 | 144300 |
| 2023-03-13 | 33.00 | $29.99 | 2.8M |
| 2023-03-10 | 33.66 | $31.25 | 2.9M |
| 2023-03-09 | 34.16 | $32.54 | 187028 |
| 2023-03-08 | 34.47 | $33.72 | 88033 |
| 2023-03-07 | 34.57 | $33.61 | 1.0M |
| 2023-03-06 | 34.71 | $34.75 | 516600 |
| 2023-03-03 | 34.64 | $34.39 | 356200 |
| 2023-03-02 | 34.62 | $33.53 | 733224 |
| 2023-03-01 | 34.78 | $33.74 | 339509 |
| 2023-02-28 | 34.91 | $34.23 | 233233 |
| 2023-02-27 | 34.96 | $34.73 | 187600 |
| 2023-02-24 | 34.91 | $33.77 | 607500 |
| 2023-02-23 | 35.04 | $34.50 | 167800 |
| 2023-02-22 | 35.04 | $33.96 | 200900 |
| 2023-02-21 | 35.14 | $34.79 | 824800 |
| 2023-02-17 | 35.08 | $35.17 | 88529 |
| 2023-02-16 | 34.92 | $35.01 | 1.0M |
| 2023-02-15 | 34.76 | $34.63 | 1.2M |
| 2023-02-14 | 34.65 | $34.76 | 115800 |
| 2023-02-13 | 34.48 | $34.02 | 84210 |
| 2023-02-10 | 34.44 | $34.12 | 321848 |
| 2023-02-09 | 34.37 | $34.33 | 124700 |
| 2023-02-08 | 34.23 | $34.17 | 96134 |
| 2023-02-07 | 34.09 | $33.59 | 103640 |
| 2023-02-06 | 34.05 | $32.50 | 98200 |
| 2023-02-03 | 34.22 | $33.24 | 142400 |
| 2023-02-02 | 34.26 | $33.55 | 178200 |
| 2023-02-01 | 34.23 | $34.72 | 132000 |
| 2023-01-31 | 33.93 | $34.28 | 98325 |
| 2023-01-30 | 33.68 | $33.53 | 136800 |
| 2023-01-27 | 33.53 | $33.62 | 111012 |
| 2023-01-26 | 33.33 | $33.68 | 120648 |
| 2023-01-25 | 33.07 | $33.32 | 457907 |
| 2023-01-24 | 32.84 | $33.00 | 143624 |
| 2023-01-23 | 32.64 | $32.74 | 171400 |
| 2023-01-20 | 32.44 | $32.51 | 177438 |
| 2023-01-19 | 32.26 | $31.90 | 414636 |
| 2023-01-18 | 32.16 | $32.00 | 2.7M |
| 2023-01-17 | 32.02 | $32.13 | 186432 |
| 2023-01-13 | 31.82 | $32.58 | 222300 |
| 2023-01-12 | 31.49 | $32.45 | 120822 |
| 2023-01-11 | 31.12 | $31.62 | 153036 |
| 2023-01-10 | 30.86 | $31.50 | 195422 |
| 2023-01-09 | 30.58 | $31.64 | 229131 |
| 2023-01-06 | 30.21 | $31.62 | 208237 |
| 2023-01-05 | 29.78 | $30.85 | 152900 |
| 2023-01-04 | 29.44 | $31.00 | 419200 |
| 2023-01-03 | 29.00 | $29.64 | 197114 |
| 2022-12-30 | 28.78 | $28.47 | 113926 |
| 2022-12-29 | 28.77 | $28.72 | 152900 |
| 2022-12-28 | 28.70 | $28.25 | 169708 |
| 2022-12-27 | 28.71 | $28.78 | 194116 |
| 2022-12-23 | 28.60 | $28.58 | 128212 |
| 2022-12-22 | 28.52 | $28.56 | 179240 |
| 2022-12-21 | 28.43 | $28.58 | 158100 |
| 2022-12-20 | 28.30 | $28.06 | 222726 |
| 2022-12-19 | 28.27 | $27.61 | 244718 |
| 2022-12-16 | 28.32 | $27.86 | 185800 |
| 2022-12-15 | 28.32 | $27.45 | 224335 |
| 2022-12-14 | 28.40 | $28.33 | 139100 |
| 2022-12-13 | 28.31 | $28.47 | 315300 |
| 2022-12-12 | 28.16 | $27.89 | 226106 |
| 2022-12-09 | 28.11 | $27.69 | 233300 |
| 2022-12-08 | 28.09 | $27.46 | 211700 |
| 2022-12-07 | 28.10 | $27.32 | 166441 |
| 2022-12-06 | 28.14 | $27.43 | 115500 |
| 2022-12-05 | 28.16 | $27.45 | 292402 |
| 2022-12-02 | 28.16 | $27.80 | 205747 |
| 2022-12-01 | 28.09 | $27.72 | 182800 |
| 2022-11-30 | 28.02 | $28.19 | 150700 |
| 2022-11-29 | 27.82 | $27.84 | 136209 |
| 2022-11-28 | 27.66 | $27.23 | 217127 |
| 2022-11-25 | 27.60 | $27.70 | 102222 |
| 2022-11-23 | 27.42 | $27.42 | 129213 |
| 2022-11-22 | 27.26 | $27.17 | 141239 |
| 2022-11-21 | 27.12 | $27.03 | 304110 |
| 2022-11-18 | 26.98 | $27.57 | 218600 |
| 2022-11-17 | 26.70 | $27.43 | 282000 |
| 2022-11-16 | 26.39 | $27.14 | 275043 |
| 2022-11-15 | 26.09 | $26.91 | 249900 |
| 2022-11-14 | 25.78 | $26.82 | 339323 |
| 2022-11-11 | 25.43 | $26.99 | 205300 |
| 2022-11-10 | 24.98 | $26.18 | 322037 |
| 2022-11-09 | 24.63 | $25.00 | 162800 |
| 2022-11-08 | 24.46 | $25.47 | 173739 |
| 2022-11-07 | 24.17 | $25.33 | 297847 |
| 2022-11-04 | 23.85 | $25.34 | 292200 |
| 2022-11-03 | 23.48 | $24.09 | 388500 |
| 2022-11-02 | 23.31 | $23.42 | 166300 |
| 2022-11-01 | 23.26 | $23.70 | 246317 |
| 2022-10-31 | 23.13 | $23.64 | 353633 |
| 2022-10-28 | 22.99 | $23.89 | 302645 |
| 2022-10-27 | 22.78 | $23.54 | 198600 |
| 2022-10-26 | 22.61 | $23.65 | 159200 |
| 2022-10-25 | 22.38 | $23.69 | 396700 |
| 2022-10-24 | 22.11 | $23.36 | 655200 |
| 2022-10-21 | 21.87 | $23.16 | 319925 |
| 2022-10-20 | 21.64 | $22.62 | 539600 |
| 2022-10-19 | 21.48 | $22.38 | 249800 |
| 2022-10-18 | 21.35 | $22.88 | 368600 |
| 2022-10-17 | 21.10 | $22.27 | 621917 |
| 2022-10-14 | 20.94 | $21.33 | 2.0M |
| 2022-10-13 | 20.95 | $21.44 | 2.5M |
| 2022-10-12 | 20.95 | $20.40 | 211400 |
| 2022-10-11 | 21.18 | $20.46 | 433647 |
| 2022-10-10 | 21.44 | $21.23 | 410533 |
| 2022-10-07 | 21.58 | $21.16 | 405800 |
| 2022-10-06 | 21.76 | $21.26 | 235900 |
| 2022-10-05 | 21.95 | $21.87 | 261439 |
| 2022-10-04 | 22.05 | $22.72 | 521600 |
| 2022-10-03 | 21.99 | $21.45 | 498119 |
| 2022-09-30 | 22.19 | $21.12 | 690900 |
| 2022-09-29 | 22.50 | $20.84 | 1.0M |
| 2022-09-28 | 22.93 | $21.43 | 581000 |
| 2022-09-27 | 23.30 | $21.62 | 512146 |
| 2022-09-26 | 23.68 | $22.29 | 727714 |
| 2022-09-23 | 24.00 | $22.75 | 353700 |
| 2022-09-22 | 24.26 | $23.79 | 270332 |
| 2022-09-21 | 24.35 | $23.29 | 247642 |
| 2022-09-20 | 24.56 | $24.10 | 453636 |
| 2022-09-19 | 24.63 | $24.84 | 190901 |
| 2022-09-16 | 24.55 | $24.88 | 321617 |
| 2022-09-15 | 24.45 | $25.22 | 299700 |
| 2022-09-14 | 24.26 | $25.08 | 369100 |
| 2022-09-13 | 24.07 | $24.91 | 313727 |
| 2022-09-12 | 23.88 | $25.54 | 308200 |
| 2022-09-09 | 23.53 | $24.60 | 320448 |
| 2022-09-08 | 23.33 | $23.69 | 1.1M |
| 2022-09-07 | 23.28 | $23.53 | 1.4M |
| 2022-09-06 | 23.26 | $22.84 | 642905 |
| 2022-09-02 | 23.39 | $23.04 | 1.6M |
| 2022-09-01 | 23.49 | $23.24 | 1.0M |
| 2022-08-31 | 23.58 | $23.22 | 788700 |
| 2022-08-30 | 23.68 | $23.30 | 1.0M |
| 2022-08-29 | 23.78 | $23.04 | 2.0M |
| 2022-08-26 | 23.95 | $22.73 | 897300 |
| 2022-08-25 | 24.22 | $23.54 | 326812 |
| 2022-08-24 | 24.35 | $23.30 | 266734 |
| 2022-08-23 | 24.56 | $23.32 | 313000 |
| 2022-08-22 | 24.80 | $23.17 | 635200 |
| 2022-08-19 | 25.11 | $23.98 | 352800 |
| 2022-08-18 | 25.29 | $24.89 | 561740 |
| 2022-08-17 | 25.31 | $25.38 | 237421 |
| 2022-08-16 | 25.22 | $25.68 | 331400 |
| 2022-08-15 | 25.06 | $25.76 | 630800 |
| 2022-08-12 | 24.84 | $26.15 | 277600 |
| 2022-08-11 | 24.51 | $25.62 | 384000 |
| 2022-08-10 | 24.23 | $25.60 | 341100 |
| 2022-08-09 | 23.91 | $24.87 | 342000 |
| 2022-08-08 | 23.69 | $24.76 | 309900 |
| 2022-08-05 | 23.46 | $25.16 | 393900 |
| 2022-08-04 | 23.11 | $24.82 | 212320 |
| 2022-08-03 | 22.77 | $24.21 | 601600 |
| 2022-08-02 | 22.51 | $23.56 | 411621 |
| 2022-08-01 | 22.35 | $23.53 | 544104 |
| 2022-07-29 | 22.17 | $23.69 | 281400 |
| 2022-07-28 | 21.94 | $23.00 | 475200 |
| 2022-07-27 | 21.82 | $22.94 | 230900 |
| 2022-07-26 | 21.69 | $22.30 | 473145 |
| 2022-07-25 | 21.69 | $22.81 | 595300 |
| 2022-07-22 | 21.59 | $22.27 | 534919 |
| 2022-07-21 | 21.59 | $22.75 | 244634 |
| 2022-07-20 | 21.50 | $22.58 | 410719 |
| 2022-07-19 | 21.43 | $22.58 | 478943 |
| 2022-07-18 | 21.37 | $21.42 | 638800 |
| 2022-07-15 | 21.55 | $21.00 | 899602 |
| 2022-07-14 | 21.85 | $20.73 | 489000 |
| 2022-07-13 | 22.27 | $21.55 | 363416 |
| 2022-07-12 | 22.60 | $21.87 | 450100 |
| 2022-07-11 | 22.92 | $22.00 | 730531 |
| 2022-07-08 | 23.26 | $23.11 | 397500 |
| 2022-07-07 | 23.44 | $22.68 | 500601 |
| 2022-07-06 | 23.75 | $22.26 | 860410 |
| 2022-07-05 | 24.20 | $23.04 | 544315 |
| 2022-07-01 | 24.56 | $23.95 | 382300 |
| 2022-06-30 | 24.79 | $24.00 | 607113 |
| 2022-06-29 | 25.06 | $24.69 | 964800 |
| 2022-06-28 | 25.23 | $24.99 | 782300 |
| 2022-06-27 | 25.37 | $25.24 | 904300 |
| 2022-06-24 | 25.48 | $25.46 | 306044 |
| 2022-06-23 | 25.56 | $24.80 | 263034 |
| 2022-06-22 | 25.81 | $25.84 | 281000 |
| 2022-06-21 | 25.87 | $25.99 | 391900 |
| 2022-06-17 | 25.92 | $25.15 | 505108 |
| 2022-06-16 | 26.16 | $25.27 | 365325 |
| 2022-06-15 | 26.41 | $25.69 | 933323 |
| 2022-06-14 | 26.62 | $24.78 | 1.1M |
| 2022-06-13 | 27.06 | $24.43 | 561735 |
| 2022-06-10 | 27.64 | $25.68 | 865700 |
| 2022-06-09 | 28.06 | $26.99 | 197000 |
| 2022-06-08 | 28.26 | $27.69 | 172700 |
| 2022-06-07 | 28.35 | $28.21 | 358100 |
| 2022-06-06 | 28.33 | $28.41 | 651920 |
| 2022-06-03 | 28.28 | $28.14 | 727400 |
| 2022-06-02 | 28.26 | $28.76 | 467311 |
| 2022-06-01 | 28.12 | $28.38 | 189208 |
| 2022-05-31 | 28.02 | $28.72 | 1.4M |
| 2022-05-27 | 27.84 | $28.95 | 476345 |
| 2022-05-26 | 27.59 | $28.36 | 452249 |
| 2022-05-25 | 27.41 | $27.83 | 256923 |
| 2022-05-24 | 27.31 | $27.97 | 628837 |
| 2022-05-23 | 27.18 | $27.56 | 413237 |
| 2022-05-20 | 27.10 | $26.73 | 263731 |
| 2022-05-19 | 27.19 | $26.81 | 252930 |
| 2022-05-18 | 27.28 | $27.96 | 142027 |
| 2022-05-17 | 27.13 | $28.57 | 207804 |
| 2022-05-16 | 26.84 | $27.63 | 351000 |
| 2022-05-13 | 26.70 | $27.56 | 260108 |
| 2022-05-12 | 26.56 | $26.72 | 354100 |
| 2022-05-11 | 26.57 | $27.02 | 395600 |
| 2022-05-10 | 26.52 | $27.21 | 377500 |
| 2022-05-09 | 26.42 | $26.42 | 409446 |
| 2022-05-06 | 26.48 | $26.86 | 427505 |
| 2022-05-05 | 26.46 | $26.74 | 1.1M |
| 2022-05-04 | 26.47 | $27.71 | 216100 |
| 2022-05-03 | 26.27 | $27.17 | 440435 |
| 2022-05-02 | 26.16 | $25.77 | 322200 |
| 2022-04-29 | 26.33 | $25.91 | 270600 |
| 2022-04-28 | 26.51 | $26.13 | 468222 |
| 2022-04-27 | 26.67 | $26.13 | 314200 |
| 2022-04-26 | 26.85 | $26.81 | 711921 |
| 2022-04-25 | 26.93 | $27.90 | 350800 |
| 2022-04-22 | 26.80 | $27.74 | 269400 |
| 2022-04-21 | 26.68 | $28.09 | 154900 |
| 2022-04-20 | 26.48 | $27.86 | 604500 |
| 2022-04-19 | 26.30 | $27.20 | 557642 |
| 2022-04-18 | 26.23 | $26.89 | 272000 |
| 2022-04-14 | 26.22 | $26.85 | 302700 |
| 2022-04-13 | 26.23 | $26.83 | 327020 |
| 2022-04-12 | 26.25 | $26.30 | 318000 |
| 2022-04-11 | 26.39 | $26.26 | 393300 |
| 2022-04-08 | 26.57 | $25.97 | 1.0M |
| 2022-04-07 | 26.85 | $25.59 | 363048 |
| 2022-04-06 | 27.26 | $25.86 | 407800 |
| 2022-04-05 | 27.68 | $26.73 | 362027 |
| 2022-04-04 | 28.00 | $28.40 | 1.4M |
| 2022-04-01 | 28.02 | $28.58 | 576200 |
| 2022-03-31 | 28.02 | $28.49 | 948400 |
| 2022-03-30 | 28.03 | $29.55 | 367600 |
| 2022-03-29 | 27.84 | $30.10 | 520900 |
| 2022-03-28 | 27.50 | $28.09 | 1.3M |
| 2022-03-25 | 27.54 | $27.68 | 2.9M |
| 2022-03-24 | 27.67 | $28.45 | 663140 |
| 2022-03-23 | 27.68 | $28.48 | 261931 |
| 2022-03-22 | 27.70 | $29.54 | 352400 |
| 2022-03-21 | 27.50 | $28.94 | 314604 |
| 2022-03-18 | 27.40 | $29.57 | 245031 |
| 2022-03-17 | 27.17 | $29.38 | 348400 |
| 2022-03-16 | 26.96 | $29.97 | 690800 |
| 2022-03-15 | 26.59 | $28.12 | 2.9M |
| 2022-03-14 | 26.58 | $27.48 | 2.8M |
| 2022-03-11 | 26.72 | $26.36 | 3.1M |
| 2022-03-10 | 27.12 | $27.20 | 507200 |
| 2022-03-09 | 27.44 | $28.28 | 778800 |
| 2022-03-08 | 27.59 | $26.13 | 858142 |
| 2022-03-07 | 28.24 | $24.40 | 503500 |
| 2022-03-04 | 29.37 | $26.00 | 414800 |
| 2022-03-03 | 30.37 | $28.21 | 1.5M |
| 2022-03-02 | 31.07 | $27.92 | 760026 |
| 2022-03-01 | 31.95 | $27.01 | 597600 |
| 2022-02-28 | 33.17 | $29.00 | 314800 |
| 2022-02-25 | 34.18 | $32.11 | 265200 |
| 2022-02-24 | 34.70 | $31.53 | 320600 |
| 2022-02-23 | 35.43 | $33.35 | 133812 |
| 2022-02-22 | 35.90 | $34.26 | 339200 |
| 2022-02-18 | 36.24 | $35.04 | 118700 |
| 2022-02-17 | 36.48 | $35.21 | 230946 |
| 2022-02-16 | 36.72 | $36.03 | 152400 |
| 2022-02-15 | 36.83 | $36.18 | 115722 |
| 2022-02-14 | 36.91 | $34.69 | 196100 |
| 2022-02-11 | 37.32 | $35.89 | 524100 |
| 2022-02-10 | 37.54 | $37.86 | 112700 |
| 2022-02-09 | 37.38 | $38.20 | 223049 |
| 2022-02-08 | 37.11 | $37.90 | 1.3M |
| 2022-02-07 | 36.86 | $37.67 | 487701 |
| 2022-02-04 | 36.62 | $37.30 | 123600 |
| 2022-02-03 | 36.40 | $36.41 | 205646 |
| 2022-02-02 | 36.34 | $36.11 | 235400 |
| 2022-02-01 | 36.33 | $36.47 | 220300 |
| 2022-01-31 | 36.24 | $35.67 | 334800 |
| 2022-01-28 | 36.30 | $35.41 | 189500 |
| 2022-01-27 | 36.42 | $35.82 | 333500 |
| 2022-01-26 | 36.47 | $35.94 | 382936 |
| 2022-01-25 | 36.50 | $35.31 | 280600 |
| 2022-01-24 | 36.66 | $34.46 | 325400 |
| 2022-01-21 | 37.02 | $35.07 | 247000 |
| 2022-01-20 | 37.30 | $35.98 | 292200 |
| 2022-01-19 | 37.43 | $36.93 | 285423 |
| 2022-01-18 | 37.38 | $37.52 | 383622 |
| 2022-01-14 | 37.18 | $38.09 | 401100 |
| 2022-01-13 | 36.82 | $38.09 | 212700 |
| 2022-01-12 | 36.39 | $37.51 | 223145 |
| 2022-01-11 | 36.02 | $36.78 | 336942 |
| 2022-01-10 | 35.73 | $36.47 | 272300 |
| 2022-01-07 | 35.45 | $36.72 | 290647 |
| 2022-01-06 | 35.06 | $36.36 | 966542 |
| 2022-01-05 | 34.69 | $35.56 | 306844 |
| 2022-01-04 | 34.42 | $35.70 | 306817 |
| 2022-01-03 | 34.08 | $34.72 | 271332 |
| 2021-12-31 | 33.88 | $34.79 | 97812 |
| 2021-12-30 | 33.64 | $34.39 | 223304 |
| 2021-12-29 | 33.43 | $34.53 | 228807 |
| 2021-12-28 | 33.17 | $34.48 | 177715 |
| 2021-12-27 | 32.86 | $34.41 | 261600 |
| 2021-12-23 | 32.53 | $34.02 | 164500 |
| 2021-12-22 | 32.22 | $33.69 | 145132 |
| 2021-12-21 | 31.94 | $33.17 | 232200 |
| 2021-12-20 | 31.72 | $32.10 | 182100 |
| 2021-12-17 | 31.69 | $31.40 | 189200 |
| 2021-12-16 | 31.81 | $32.08 | 304400 |
| 2021-12-15 | 31.81 | $31.72 | 193444 |
| 2021-12-14 | 31.89 | $31.57 | 216105 |
| 2021-12-13 | 32.02 | $31.60 | 158900 |
| 2021-12-10 | 32.16 | $32.16 | 365400 |
| 2021-12-09 | 32.21 | $32.30 | 192208 |
| 2021-12-08 | 32.23 | $32.98 | 135300 |
| 2021-12-07 | 32.13 | $32.75 | 192423 |
| 2021-12-06 | 32.05 | $32.29 | 228600 |
| 2021-12-03 | 32.07 | $31.78 | 235901 |
| 2021-12-02 | 32.20 | $32.07 | 240301 |
| 2021-12-01 | 32.29 | $31.17 | 208244 |
| 2021-11-30 | 32.59 | $31.20 | 247000 |
| 2021-11-29 | 32.93 | $31.41 | 286727 |
| 2021-11-26 | 33.29 | $31.48 | 158800 |
| 2021-11-24 | 33.69 | $32.87 | 102834 |
| 2021-11-23 | 33.86 | $33.32 | 103638 |
| 2021-11-22 | 33.96 | $32.92 | 106400 |
| 2021-11-19 | 34.16 | $32.60 | 165512 |
| 2021-11-18 | 34.46 | $33.90 | 202000 |
| 2021-11-17 | 34.53 | $34.15 | 94200 |
| 2021-11-16 | 34.56 | $34.18 | 106000 |
| 2021-11-15 | 34.59 | $34.82 | 99623 |
| 2021-11-12 | 34.48 | $33.98 | 336906 |
| 2021-11-11 | 34.52 | $34.20 | 2.3M |
| 2021-11-10 | 34.53 | $34.00 | 97800 |
| 2021-11-09 | 34.57 | $34.14 | 130900 |
| 2021-11-08 | 34.59 | $34.38 | 133322 |
| 2021-11-05 | 34.56 | $34.59 | 975146 |
| 2021-11-04 | 34.47 | $34.45 | 482512 |
| 2021-11-03 | 34.40 | $34.90 | 324700 |
| 2021-11-02 | 34.21 | $34.40 | 102200 |
| 2021-11-01 | 34.10 | $34.69 | 188600 |
| 2021-10-29 | 33.90 | $33.50 | 142801 |
| 2021-10-28 | 33.92 | $33.90 | 164828 |
| 2021-10-27 | 33.86 | $33.49 | 85202 |
| 2021-10-26 | 33.87 | $33.83 | 131831 |
| 2021-10-25 | 33.80 | $33.82 | 129600 |
| 2021-10-22 | 33.72 | $33.75 | 125722 |
| 2021-10-21 | 33.64 | $33.68 | 177321 |
| 2021-10-20 | 33.56 | $33.87 | 164400 |
| 2021-10-19 | 33.42 | $33.91 | 159700 |
| 2021-10-18 | 33.25 | $33.74 | 406800 |
| 2021-10-15 | 33.08 | $33.85 | 113700 |
| 2021-10-14 | 32.86 | $32.86 | 193228 |
| 2021-10-13 | 32.81 | $32.85 | 107000 |
| 2021-10-12 | 32.75 | $32.94 | 86228 |
| 2021-10-11 | 32.65 | $32.89 | 237509 |
| 2021-10-08 | 32.56 | $33.04 | 228318 |
| 2021-10-07 | 32.41 | $32.94 | 160300 |
| 2021-10-06 | 32.26 | $32.84 | 197900 |
| 2021-10-05 | 32.10 | $32.94 | 304340 |
| 2021-10-04 | 31.90 | $31.68 | 172041 |
| 2021-10-01 | 31.92 | $32.11 | 334700 |
| 2021-09-30 | 31.86 | $32.06 | 149600 |
| 2021-09-29 | 31.80 | $32.07 | 157518 |
| 2021-09-28 | 31.73 | $32.10 | 2.2M |
| 2021-09-27 | 31.64 | $32.39 | 89300 |
| 2021-09-24 | 31.47 | $31.56 | 128235 |
| 2021-09-23 | 31.45 | $32.21 | 214300 |
| 2021-09-22 | 31.29 | $31.09 | 280806 |
| 2021-09-21 | 31.34 | $30.29 | 117321 |
| 2021-09-20 | 31.57 | $30.08 | 141412 |
| 2021-09-17 | 31.88 | $31.60 | 123508 |
| 2021-09-16 | 31.91 | $32.13 | 184622 |
| 2021-09-15 | 31.84 | $32.03 | 1.5M |
| 2021-09-14 | 31.78 | $31.44 | 89200 |
| 2021-09-13 | 31.83 | $31.92 | 115144 |
| 2021-09-10 | 31.79 | $31.14 | 282916 |
| 2021-09-09 | 31.90 | $31.71 | 162145 |
| 2021-09-08 | 31.91 | $31.60 | 142648 |
| 2021-09-07 | 31.94 | $32.06 | 80242 |
| 2021-09-03 | 31.88 | $32.11 | 90100 |
| 2021-09-02 | 31.80 | $32.44 | 134711 |
| 2021-09-01 | 31.63 | $32.47 | 218900 |
| 2021-08-31 | 31.43 | $31.64 | 317000 |
| 2021-08-30 | 31.37 | $31.05 | 392700 |
| 2021-08-27 | 31.42 | $31.74 | 82735 |
| 2021-08-26 | 31.34 | $31.45 | 224700 |
| 2021-08-25 | 31.30 | $31.98 | 152506 |
| 2021-08-24 | 31.15 | $31.24 | 88700 |
| 2021-08-23 | 31.12 | $31.06 | 112416 |
| 2021-08-20 | 31.13 | $30.68 | 224723 |
| 2021-08-19 | 31.23 | $30.38 | 176622 |
| 2021-08-18 | 31.39 | $30.95 | 150500 |
| 2021-08-17 | 31.47 | $30.93 | 168607 |
| 2021-08-16 | 31.56 | $31.86 | 213624 |
| 2021-08-13 | 31.46 | $32.10 | 248100 |
| 2021-08-12 | 31.30 | $32.11 | 273300 |
| 2021-08-11 | 31.11 | $32.38 | 212500 |
| 2021-08-10 | 30.84 | $31.73 | 155535 |
| 2021-08-09 | 30.65 | $31.94 | 203400 |
| 2021-08-06 | 30.39 | $32.01 | 121037 |
| 2021-08-05 | 30.08 | $31.01 | 168022 |
| 2021-08-04 | 29.93 | $30.69 | 146838 |
| 2021-08-03 | 29.82 | $30.69 | 624923 |
| 2021-08-02 | 29.71 | $30.20 | 180020 |
| 2021-07-30 | 29.68 | $30.52 | 236421 |
| 2021-07-29 | 29.58 | $31.01 | 879601 |
| 2021-07-28 | 29.37 | $30.36 | 191400 |
| 2021-07-27 | 29.26 | $30.29 | 161900 |
| 2021-07-26 | 29.16 | $30.44 | 164800 |
| 2021-07-23 | 29.02 | $29.80 | 339529 |
| 2021-07-22 | 29.00 | $29.32 | 159603 |
| 2021-07-21 | 29.08 | $29.76 | 432200 |
| 2021-07-20 | 29.09 | $28.86 | 207018 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
58.56
2026-07-17
Close Price
$58.37
Vol: 189300
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.49
Average
35.62
Maximum
59.09
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 58.56 | $58.37 | 189300 |
| 2026-07-16 | 58.52 | $58.77 | 161300 |
| 2026-07-15 | 58.34 | $59.03 | 143622 |
| 2026-07-14 | 58.03 | $58.13 | 210604 |
| 2026-07-13 | 57.93 | $57.12 | 297400 |
| 2026-07-10 | 58.11 | $57.47 | 124230 |
| 2026-07-09 | 58.22 | $57.01 | 203800 |
| 2026-07-08 | 58.47 | $56.47 | 265000 |
| 2026-07-07 | 58.94 | $57.75 | 367100 |
| 2026-07-06 | 59.09 | $59.46 | 213025 |
| 2026-07-02 | 58.71 | $58.58 | 343642 |
| 2026-07-01 | 58.50 | $57.71 | 157000 |
| 2026-06-30 | 58.50 | $58.27 | 191900 |
| 2026-06-29 | 58.30 | $57.47 | 202700 |
| 2026-06-26 | 58.28 | $57.36 | 431500 |
| 2026-06-25 | 58.28 | $58.12 | 603300 |
| 2026-06-24 | 58.01 | $57.60 | 432300 |
| 2026-06-23 | 57.82 | $57.64 | 605415 |
| 2026-06-22 | 57.56 | $58.07 | 280700 |
| 2026-06-18 | 57.08 | $57.75 | 372000 |
| 2026-06-17 | 56.57 | $57.48 | 971303 |
| 2026-06-16 | 56.02 | $57.83 | 320700 |
| 2026-06-15 | 55.22 | $57.01 | 198202 |
| 2026-06-12 | 54.49 | $56.00 | 180825 |
| 2026-06-11 | 53.91 | $54.31 | 543508 |
| 2026-06-10 | 53.74 | $52.49 | 423032 |
| 2026-06-09 | 54.10 | $54.25 | 419837 |
| 2026-06-08 | 53.98 | $53.42 | 560100 |
| 2026-06-05 | 54.09 | $53.68 | 275812 |
| 2026-06-04 | 54.14 | $54.72 | 229609 |
| 2026-06-03 | 53.85 | $53.76 | 192741 |
| 2026-06-02 | 53.80 | $55.00 | 227000 |
| 2026-06-01 | 53.34 | $53.90 | 583300 |
| 2026-05-29 | 53.13 | $53.75 | 299800 |
| 2026-05-28 | 52.91 | $53.46 | 259300 |
| 2026-05-27 | 52.74 | $53.81 | 172444 |
| 2026-05-26 | 52.42 | $53.73 | 175100 |
| 2026-05-22 | 52.06 | $51.85 | 327713 |
| 2026-05-21 | 52.22 | $52.50 | 563927 |
| 2026-05-20 | 52.21 | $51.93 | 286132 |
| 2026-05-19 | 52.38 | $50.62 | 695239 |
| 2026-05-18 | 53.00 | $51.75 | 701700 |
| 2026-05-15 | 53.40 | $50.48 | 656920 |
| 2026-05-14 | 54.29 | $54.00 | 382837 |
| 2026-05-13 | 54.25 | $54.31 | 231831 |
| 2026-05-12 | 54.08 | $53.57 | 162715 |
| 2026-05-11 | 54.11 | $54.38 | 225900 |
| 2026-05-08 | 53.87 | $54.34 | 184000 |
| 2026-05-07 | 53.58 | $53.79 | 337000 |
| 2026-05-06 | 53.39 | $55.01 | 286900 |
| 2026-05-05 | 52.77 | $52.15 | 209000 |
| 2026-05-04 | 52.91 | $50.79 | 257200 |
| 2026-05-01 | 53.50 | $52.65 | 137800 |
| 2026-04-30 | 53.62 | $52.49 | 195700 |
| 2026-04-29 | 53.81 | $52.80 | 949100 |
| 2026-04-28 | 53.92 | $53.50 | 264127 |
| 2026-04-27 | 53.82 | $52.80 | 413000 |
| 2026-04-24 | 53.91 | $52.52 | 336400 |
| 2026-04-23 | 54.08 | $51.87 | 236700 |
| 2026-04-22 | 54.47 | $53.03 | 230300 |
| 2026-04-21 | 54.56 | $53.42 | 179035 |
| 2026-04-20 | 54.53 | $54.78 | 196425 |
| 2026-04-17 | 54.02 | $55.27 | 234000 |
| 2026-04-16 | 53.23 | $53.19 | 767022 |
| 2026-04-15 | 52.89 | $53.96 | 669100 |
| 2026-04-14 | 52.23 | $53.74 | 146819 |
| 2026-04-13 | 51.47 | $53.43 | 610635 |
| 2026-04-10 | 50.63 | $53.14 | 262800 |
| 2026-04-09 | 49.70 | $52.65 | 366400 |
| 2026-04-08 | 48.72 | $52.85 | 238900 |
| 2026-04-07 | 47.47 | $49.27 | 321823 |
| 2026-04-06 | 47.10 | $48.79 | 310800 |
| 2026-04-02 | 46.82 | $48.25 | 1.5M |
| 2026-04-01 | 46.67 | $49.61 | 818300 |
| 2026-03-31 | 46.08 | $47.59 | 479200 |
| 2026-03-30 | 46.04 | $46.25 | 224200 |
| 2026-03-27 | 46.45 | $46.30 | 909400 |
| 2026-03-26 | 46.96 | $47.13 | 308600 |
| 2026-03-25 | 47.36 | $48.86 | 225800 |
| 2026-03-24 | 47.33 | $48.00 | 430538 |
| 2026-03-23 | 47.59 | $48.59 | 528600 |
| 2026-03-20 | 47.76 | $47.20 | 445521 |
| 2026-03-19 | 48.44 | $49.31 | 345800 |
| 2026-03-18 | 48.62 | $49.52 | 577500 |
| 2026-03-17 | 48.82 | $49.67 | 338219 |
| 2026-03-16 | 49.04 | $49.15 | 406300 |
| 2026-03-13 | 49.50 | $48.13 | 602625 |
| 2026-03-12 | 50.42 | $49.36 | 1.2M |
| 2026-03-11 | 51.17 | $52.08 | 225500 |
| 2026-03-10 | 51.25 | $50.93 | 703300 |
| 2026-03-09 | 51.73 | $50.75 | 941510 |
| 2026-03-06 | 52.38 | $50.64 | 480500 |
| 2026-03-05 | 53.23 | $50.63 | 504320 |
| 2026-03-04 | 54.28 | $52.03 | 369629 |
| 2026-03-03 | 55.12 | $51.86 | 453900 |
| 2026-03-02 | 56.18 | $54.11 | 1.2M |
| 2026-02-27 | 56.76 | $56.08 | 648608 |
| 2026-02-26 | 56.81 | $56.76 | 341300 |
| 2026-02-25 | 56.65 | $57.23 | 256300 |
| 2026-02-24 | 56.29 | $56.02 | 429125 |
| 2026-02-23 | 56.21 | $56.56 | 270300 |
| 2026-02-20 | 55.92 | $56.32 | 264800 |
| 2026-02-19 | 55.63 | $55.38 | 3.5M |
| 2026-02-18 | 55.55 | $55.86 | 1.3M |
| 2026-02-17 | 55.28 | $55.04 | 992903 |
| 2026-02-13 | 55.20 | $52.92 | 389221 |
| 2026-02-12 | 55.75 | $54.35 | 1.2M |
| 2026-02-11 | 55.94 | $55.04 | 633323 |
| 2026-02-10 | 55.93 | $55.32 | 304721 |
| 2026-02-09 | 55.79 | $56.38 | 265738 |
| 2026-02-06 | 55.27 | $55.34 | 207300 |
| 2026-02-05 | 54.93 | $54.22 | 413900 |
| 2026-02-04 | 54.84 | $53.67 | 268043 |
| 2026-02-03 | 54.87 | $54.43 | 306000 |
| 2026-02-02 | 54.64 | $54.74 | 392800 |
| 2026-01-30 | 54.22 | $53.67 | 1.7M |
| 2026-01-29 | 54.03 | $54.30 | 686039 |
| 2026-01-28 | 53.56 | $53.87 | 290800 |
| 2026-01-27 | 53.09 | $54.33 | 252122 |
| 2026-01-26 | 52.34 | $52.76 | 160032 |
| 2026-01-23 | 51.90 | $52.25 | 164300 |
| 2026-01-22 | 51.50 | $51.76 | 207624 |
| 2026-01-21 | 51.14 | $50.79 | 481300 |
| 2026-01-20 | 50.99 | $50.31 | 230519 |
| 2026-01-16 | 50.93 | $50.65 | 368510 |
| 2026-01-15 | 50.72 | $50.56 | 1.1M |
| 2026-01-14 | 50.47 | $50.71 | 696623 |
| 2026-01-13 | 50.10 | $50.52 | 699900 |
| 2026-01-12 | 49.67 | $50.79 | 476231 |
| 2026-01-09 | 49.05 | $50.59 | 487400 |
| 2026-01-08 | 48.33 | $48.23 | 235612 |
| 2026-01-07 | 48.19 | $46.59 | 589730 |
| 2026-01-06 | 48.51 | $47.16 | 257500 |
| 2026-01-05 | 48.71 | $48.05 | 219438 |
| 2026-01-02 | 48.64 | $48.09 | 197400 |
| 2025-12-31 | 48.52 | $47.40 | 79100 |
| 2025-12-30 | 48.56 | $47.65 | 139501 |
| 2025-12-29 | 48.51 | $47.29 | 160900 |
| 2025-12-26 | 48.53 | $47.78 | 110524 |
| 2025-12-24 | 48.37 | $47.61 | 72300 |
| 2025-12-23 | 48.20 | $47.51 | 190100 |
| 2025-12-22 | 47.99 | $47.14 | 301141 |
| 2025-12-19 | 47.82 | $47.08 | 222900 |
| 2025-12-18 | 47.60 | $46.83 | 293444 |
| 2025-12-17 | 47.38 | $46.87 | 123906 |
| 2025-12-16 | 47.06 | $46.40 | 243143 |
| 2025-12-15 | 46.78 | $46.62 | 409500 |
| 2025-12-12 | 46.34 | $46.00 | 442839 |
| 2025-12-11 | 45.96 | $46.45 | 296300 |
| 2025-12-10 | 45.33 | $45.30 | 129318 |
| 2025-12-09 | 44.90 | $44.96 | 166200 |
| 2025-12-08 | 44.45 | $44.53 | 382708 |
| 2025-12-05 | 44.02 | $44.00 | 171810 |
| 2025-12-04 | 43.63 | $44.06 | 201300 |
| 2025-12-03 | 43.12 | $43.71 | 795511 |
| 2025-12-02 | 42.58 | $43.59 | 237100 |
| 2025-12-01 | 41.95 | $42.46 | 595539 |
| 2025-11-28 | 41.52 | $42.91 | 181031 |
| 2025-11-26 | 40.85 | $42.02 | 161300 |
| 2025-11-25 | 40.30 | $41.75 | 245532 |
| 2025-11-24 | 39.72 | $40.54 | 465534 |
| 2025-11-21 | 39.39 | $40.78 | 291243 |
| 2025-11-20 | 38.91 | $39.87 | 4.0M |
| 2025-11-19 | 38.63 | $38.72 | 2.9M |
| 2025-11-18 | 38.66 | $38.65 | 519326 |
| 2025-11-17 | 38.72 | $39.18 | 530542 |
| 2025-11-14 | 38.65 | $39.89 | 673700 |
| 2025-11-13 | 38.34 | $40.07 | 249900 |
| 2025-11-12 | 37.93 | $40.17 | 169500 |
| 2025-11-11 | 37.41 | $39.10 | 1.7M |
| 2025-11-10 | 37.14 | $38.90 | 372300 |
| 2025-11-07 | 36.91 | $38.18 | 299608 |
| 2025-11-06 | 36.88 | $37.57 | 1.1M |
| 2025-11-05 | 37.07 | $37.89 | 570300 |
| 2025-11-04 | 37.24 | $37.55 | 669200 |
| 2025-11-03 | 37.59 | $37.86 | 570115 |
| 2025-10-31 | 37.94 | $38.51 | 567018 |
| 2025-10-30 | 38.21 | $38.16 | 562510 |
| 2025-10-29 | 38.67 | $38.62 | 436649 |
| 2025-10-28 | 39.13 | $38.78 | 293531 |
| 2025-10-27 | 39.67 | $40.18 | 456300 |
| 2025-10-24 | 39.91 | $39.71 | 1.2M |
| 2025-10-23 | 40.38 | $39.85 | 927900 |
| 2025-10-22 | 40.94 | $39.41 | 1.0M |
| 2025-10-21 | 41.78 | $39.20 | 994442 |
| 2025-10-20 | 42.90 | $40.18 | 886700 |
| 2025-10-17 | 43.96 | $44.09 | 407600 |
| 2025-10-16 | 44.04 | $45.16 | 348600 |
| 2025-10-15 | 43.80 | $44.65 | 231000 |
| 2025-10-14 | 43.68 | $44.33 | 491900 |
| 2025-10-13 | 43.64 | $43.66 | 246200 |
| 2025-10-10 | 43.83 | $43.58 | 198000 |
| 2025-10-09 | 44.09 | $43.75 | 460047 |
| 2025-10-08 | 44.37 | $43.65 | 273046 |
| 2025-10-07 | 44.75 | $43.55 | 159800 |
| 2025-10-06 | 45.25 | $44.19 | 297100 |
| 2025-10-03 | 45.67 | $45.94 | 146018 |
| 2025-10-02 | 45.63 | $45.58 | 175000 |
| 2025-10-01 | 45.70 | $46.15 | 120843 |
| 2025-09-30 | 45.61 | $45.52 | 189508 |
| 2025-09-29 | 45.70 | $45.46 | 130039 |
| 2025-09-26 | 45.83 | $45.38 | 169919 |
| 2025-09-25 | 46.01 | $44.78 | 166416 |
| 2025-09-24 | 46.43 | $45.99 | 183000 |
| 2025-09-23 | 46.56 | $46.87 | 112000 |
| 2025-09-22 | 46.43 | $46.56 | 152129 |
| 2025-09-19 | 46.38 | $46.90 | 164730 |
| 2025-09-18 | 46.20 | $46.39 | 207000 |
| 2025-09-17 | 46.15 | $45.92 | 209700 |
| 2025-09-16 | 46.23 | $47.11 | 197243 |
| 2025-09-15 | 45.96 | $47.35 | 418117 |
| 2025-09-12 | 45.55 | $46.62 | 198400 |
| 2025-09-11 | 45.29 | $46.79 | 177944 |
| 2025-09-10 | 44.92 | $45.83 | 237600 |
| 2025-09-09 | 44.79 | $45.71 | 146000 |
| 2025-09-08 | 44.68 | $45.15 | 141344 |
| 2025-09-05 | 44.74 | $44.76 | 275049 |
| 2025-09-04 | 44.94 | $45.33 | 130339 |
| 2025-09-03 | 45.02 | $44.37 | 230200 |
| 2025-09-02 | 45.43 | $44.47 | 155044 |
| 2025-08-29 | 45.90 | $45.01 | 593000 |
| 2025-08-28 | 46.32 | $44.96 | 355805 |
| 2025-08-27 | 46.84 | $44.34 | 811139 |
| 2025-08-26 | 47.68 | $44.88 | 1.5M |
| 2025-08-25 | 48.53 | $46.57 | 179600 |
| 2025-08-22 | 49.01 | $49.04 | 176000 |
| 2025-08-21 | 48.79 | $48.12 | 170800 |
| 2025-08-20 | 48.81 | $48.60 | 182740 |
| 2025-08-19 | 48.67 | $48.14 | 97100 |
| 2025-08-18 | 48.62 | $48.16 | 165428 |
| 2025-08-15 | 48.53 | $49.09 | 322600 |
| 2025-08-14 | 48.11 | $49.01 | 433835 |
| 2025-08-13 | 47.62 | $48.62 | 237623 |
| 2025-08-12 | 47.12 | $47.93 | 274800 |
| 2025-08-11 | 46.72 | $47.54 | 155933 |
| 2025-08-08 | 46.35 | $47.62 | 121400 |
| 2025-08-07 | 45.86 | $46.36 | 129421 |
| 2025-08-06 | 45.67 | $46.29 | 138800 |
| 2025-08-05 | 45.45 | $45.50 | 144631 |
| 2025-08-04 | 45.43 | $45.40 | 260829 |
| 2025-08-01 | 45.43 | $44.34 | 164500 |
| 2025-07-31 | 45.77 | $45.60 | 250500 |
| 2025-07-30 | 45.78 | $45.32 | 115500 |
| 2025-07-29 | 45.88 | $45.33 | 151640 |
| 2025-07-28 | 45.99 | $44.88 | 181033 |
| 2025-07-25 | 46.25 | $46.55 | 152902 |
| 2025-07-24 | 46.04 | $46.17 | 216122 |
| 2025-07-23 | 45.89 | $47.57 | 251000 |
| 2025-07-22 | 45.26 | $45.49 | 103400 |
| 2025-07-21 | 45.14 | $45.29 | 169046 |
| 2025-07-18 | 45.05 | $45.09 | 133700 |
| 2025-07-17 | 45.01 | $44.91 | 147700 |
| 2025-07-16 | 45.01 | $44.76 | 137800 |
| 2025-07-15 | 45.05 | $44.21 | 150611 |
| 2025-07-14 | 45.28 | $44.87 | 207330 |
| 2025-07-11 | 45.33 | $44.75 | 224000 |
| 2025-07-10 | 45.43 | $45.71 | 223606 |
| 2025-07-09 | 45.24 | $46.42 | 216100 |
| 2025-07-08 | 44.77 | $45.01 | 422300 |
| 2025-07-07 | 44.64 | $44.02 | 205027 |
| 2025-07-03 | 44.79 | $45.07 | 96300 |
| 2025-07-02 | 44.64 | $45.45 | 89244 |
| 2025-07-01 | 44.33 | $44.47 | 327905 |
| 2025-06-30 | 44.26 | $45.14 | 276000 |
| 2025-06-27 | 43.96 | $45.08 | 280445 |
| 2025-06-26 | 43.61 | $44.18 | 140600 |
| 2025-06-25 | 43.48 | $43.85 | 415810 |
| 2025-06-24 | 43.41 | $43.84 | 889800 |
| 2025-06-23 | 43.34 | $42.82 | 147604 |
| 2025-06-20 | 43.58 | $42.66 | 187605 |
| 2025-06-18 | 43.92 | $43.88 | 170110 |
| 2025-06-17 | 43.95 | $43.34 | 230237 |
| 2025-06-16 | 44.16 | $44.60 | 118744 |
| 2025-06-13 | 44.01 | $43.33 | 91736 |
| 2025-06-12 | 44.22 | $44.39 | 121132 |
| 2025-06-11 | 44.14 | $43.73 | 125700 |
| 2025-06-10 | 44.25 | $43.61 | 81248 |
| 2025-06-09 | 44.42 | $44.78 | 99837 |
| 2025-06-06 | 44.25 | $44.48 | 133948 |
| 2025-06-05 | 44.12 | $44.17 | 103800 |
| 2025-06-04 | 44.07 | $43.79 | 110711 |
| 2025-06-03 | 44.11 | $44.08 | 98947 |
| 2025-06-02 | 44.07 | $44.18 | 307600 |
| 2025-05-30 | 43.98 | $43.97 | 162400 |
| 2025-05-29 | 43.93 | $43.71 | 132400 |
| 2025-05-28 | 43.95 | $43.26 | 130100 |
| 2025-05-27 | 44.10 | $44.03 | 113335 |
| 2025-05-23 | 44.03 | $43.25 | 184810 |
| 2025-05-22 | 44.19 | $43.85 | 102408 |
| 2025-05-21 | 44.18 | $43.60 | 200400 |
| 2025-05-20 | 44.23 | $43.95 | 156300 |
| 2025-05-19 | 44.17 | $43.61 | 262906 |
| 2025-05-16 | 44.20 | $42.03 | 197223 |
| 2025-05-15 | 44.71 | $44.58 | 239400 |
| 2025-05-14 | 44.51 | $44.99 | 192700 |
| 2025-05-13 | 44.12 | $44.29 | 291028 |
| 2025-05-12 | 43.84 | $44.11 | 262100 |
| 2025-05-09 | 43.55 | $43.57 | 183000 |
| 2025-05-08 | 43.35 | $43.15 | 321700 |
| 2025-05-07 | 43.22 | $43.20 | 299900 |
| 2025-05-06 | 43.04 | $43.11 | 233300 |
| 2025-05-05 | 42.83 | $43.30 | 201338 |
| 2025-05-02 | 42.49 | $43.60 | 419300 |
| 2025-05-01 | 41.98 | $42.27 | 236815 |
| 2025-04-30 | 41.77 | $42.18 | 251437 |
| 2025-04-29 | 41.53 | $42.77 | 451500 |
| 2025-04-28 | 41.05 | $42.47 | 354600 |
| 2025-04-25 | 40.55 | $41.61 | 133900 |
| 2025-04-24 | 40.21 | $41.41 | 212406 |
| 2025-04-23 | 39.86 | $41.97 | 290600 |
| 2025-04-22 | 39.26 | $41.16 | 222400 |
| 2025-04-21 | 38.80 | $39.80 | 297000 |
| 2025-04-17 | 38.67 | $40.31 | 306323 |
| 2025-04-16 | 38.37 | $40.26 | 672311 |
| 2025-04-15 | 38.03 | $39.87 | 230309 |
| 2025-04-14 | 37.76 | $39.04 | 334548 |
| 2025-04-11 | 37.72 | $38.19 | 493800 |
| 2025-04-10 | 37.95 | $38.10 | 777300 |
| 2025-04-09 | 38.29 | $38.76 | 846400 |
| 2025-04-08 | 38.50 | $35.36 | 492800 |
| 2025-04-07 | 39.86 | $36.31 | 555503 |
| 2025-04-04 | 41.23 | $37.25 | 568636 |
| 2025-04-03 | 42.60 | $40.58 | 209023 |
| 2025-04-02 | 43.20 | $42.32 | 193925 |
| 2025-04-01 | 43.37 | $42.47 | 446000 |
| 2025-03-31 | 43.51 | $41.76 | 196613 |
| 2025-03-28 | 43.89 | $42.51 | 450000 |
| 2025-03-27 | 44.09 | $43.08 | 112702 |
| 2025-03-26 | 44.13 | $43.09 | 368200 |
| 2025-03-25 | 44.15 | $44.16 | 384800 |
| 2025-03-24 | 43.80 | $42.98 | 273040 |
| 2025-03-21 | 43.72 | $43.14 | 296000 |
| 2025-03-20 | 43.54 | $42.98 | 639729 |
| 2025-03-19 | 43.34 | $44.15 | 1.0M |
| 2025-03-18 | 42.69 | $44.02 | 302523 |
| 2025-03-17 | 41.92 | $42.75 | 461500 |
| 2025-03-14 | 41.35 | $41.43 | 211015 |
| 2025-03-13 | 41.05 | $39.91 | 234600 |
| 2025-03-12 | 41.13 | $40.29 | 320740 |
| 2025-03-11 | 41.09 | $40.35 | 298200 |
| 2025-03-10 | 41.00 | $40.35 | 646600 |
| 2025-03-07 | 40.85 | $41.90 | 225634 |
| 2025-03-06 | 40.16 | $41.20 | 548146 |
| 2025-03-05 | 39.51 | $40.64 | 429500 |
| 2025-03-04 | 38.86 | $38.89 | 298200 |
| 2025-03-03 | 38.61 | $38.67 | 279242 |
| 2025-02-28 | 38.36 | $37.63 | 279400 |
| 2025-02-27 | 38.35 | $37.85 | 318200 |
| 2025-02-26 | 38.26 | $37.97 | 161500 |
| 2025-02-25 | 38.08 | $38.24 | 189500 |
| 2025-02-24 | 37.75 | $37.18 | 565842 |
| 2025-02-21 | 37.67 | $36.95 | 120316 |
| 2025-02-20 | 37.62 | $37.28 | 180513 |
| 2025-02-19 | 37.43 | $36.64 | 140726 |
| 2025-02-18 | 37.37 | $37.09 | 391000 |
| 2025-02-14 | 37.14 | $36.75 | 160300 |
| 2025-02-13 | 36.94 | $36.50 | 296213 |
| 2025-02-12 | 36.75 | $37.26 | 860410 |
| 2025-02-11 | 36.25 | $36.48 | 419613 |
| 2025-02-10 | 35.86 | $36.08 | 591616 |
| 2025-02-07 | 35.50 | $35.75 | 462100 |
| 2025-02-06 | 35.14 | $35.49 | 128437 |
| 2025-02-05 | 34.76 | $34.63 | 195404 |
| 2025-02-04 | 34.56 | $34.78 | 544800 |
| 2025-02-03 | 34.24 | $33.25 | 272712 |
| 2025-01-31 | 34.33 | $34.09 | 435528 |
| 2025-01-30 | 34.15 | $34.27 | 288800 |
| 2025-01-29 | 33.85 | $33.61 | 250040 |
| 2025-01-28 | 33.68 | $33.77 | 190500 |
| 2025-01-27 | 33.41 | $33.84 | 382900 |
| 2025-01-24 | 33.04 | $33.42 | 264708 |
| 2025-01-23 | 32.71 | $33.15 | 272317 |
| 2025-01-22 | 32.38 | $32.48 | 364323 |
| 2025-01-21 | 32.18 | $32.90 | 312400 |
| 2025-01-17 | 31.79 | $31.97 | 221821 |
| 2025-01-16 | 31.60 | $32.02 | 590343 |
| 2025-01-15 | 31.35 | $31.93 | 236500 |
| 2025-01-14 | 31.06 | $31.37 | 695402 |
| 2025-01-13 | 30.89 | $30.76 | 445845 |
| 2025-01-10 | 30.88 | $30.58 | 459344 |
| 2025-01-08 | 30.91 | $31.08 | 624628 |
| 2025-01-07 | 30.79 | $31.21 | 838338 |
| 2025-01-06 | 30.60 | $31.01 | 781000 |
| 2025-01-03 | 30.43 | $30.19 | 466800 |
| 2025-01-02 | 30.49 | $30.30 | 491247 |
| 2024-12-31 | 30.52 | $30.70 | 152400 |
| 2024-12-30 | 30.44 | $30.73 | 405200 |
| 2024-12-27 | 30.33 | $30.50 | 218024 |
| 2024-12-26 | 30.27 | $30.47 | 232500 |
| 2024-12-24 | 30.20 | $30.38 | 182706 |
| 2024-12-23 | 30.16 | $30.02 | 479900 |
| 2024-12-20 | 30.23 | $29.94 | 379200 |
| 2024-12-19 | 30.34 | $29.98 | 437100 |
| 2024-12-18 | 30.46 | $29.99 | 318524 |
| 2024-12-17 | 30.61 | $30.55 | 421607 |
| 2024-12-16 | 30.62 | $30.89 | 413947 |
| 2024-12-13 | 30.53 | $30.87 | 247600 |
| 2024-12-12 | 30.43 | $30.73 | 307124 |
| 2024-12-11 | 30.36 | $31.31 | 220406 |
| 2024-12-10 | 30.09 | $31.28 | 280506 |
| 2024-12-09 | 29.78 | $31.48 | 342806 |
| 2024-12-06 | 29.36 | $30.85 | 229947 |
| 2024-12-05 | 29.05 | $30.50 | 353024 |
| 2024-12-04 | 28.81 | $29.67 | 274800 |
| 2024-12-03 | 28.80 | $29.18 | 339000 |
| 2024-12-02 | 28.96 | $29.23 | 327626 |
| 2024-11-29 | 29.17 | $29.84 | 223300 |
| 2024-11-27 | 29.25 | $29.29 | 304602 |
| 2024-11-26 | 29.54 | $29.44 | 296700 |
| 2024-11-25 | 29.88 | $29.82 | 454948 |
| 2024-11-22 | 30.19 | $29.79 | 329342 |
| 2024-11-21 | 30.59 | $30.61 | 510302 |
| 2024-11-20 | 30.85 | $30.91 | 347800 |
| 2024-11-19 | 31.09 | $31.33 | 313300 |
| 2024-11-18 | 31.26 | $31.89 | 371147 |
| 2024-11-15 | 31.31 | $31.75 | 315100 |
| 2024-11-14 | 31.44 | $31.21 | 330700 |
| 2024-11-13 | 31.78 | $31.20 | 400500 |
| 2024-11-12 | 32.22 | $31.47 | 360400 |
| 2024-11-11 | 32.68 | $32.22 | 357200 |
| 2024-11-08 | 33.02 | $32.00 | 395600 |
| 2024-11-07 | 33.52 | $31.97 | 401900 |
| 2024-11-06 | 34.14 | $32.81 | 238200 |
| 2024-11-05 | 34.63 | $34.37 | 171348 |
| 2024-11-04 | 34.75 | $34.21 | 346928 |
| 2024-11-01 | 34.94 | $34.11 | 326200 |
| 2024-10-31 | 35.20 | $33.97 | 333418 |
| 2024-10-30 | 35.56 | $35.46 | 200500 |
| 2024-10-29 | 35.52 | $35.45 | 214739 |
| 2024-10-28 | 35.47 | $35.65 | 212735 |
| 2024-10-25 | 35.34 | $35.14 | 154100 |
| 2024-10-24 | 35.35 | $35.41 | 139804 |
| 2024-10-23 | 35.26 | $35.07 | 301600 |
| 2024-10-22 | 35.26 | $35.54 | 365400 |
| 2024-10-21 | 35.10 | $35.59 | 215900 |
| 2024-10-18 | 34.89 | $35.95 | 134500 |
| 2024-10-17 | 34.51 | $35.44 | 204200 |
| 2024-10-16 | 34.22 | $35.17 | 112400 |
| 2024-10-15 | 33.95 | $34.55 | 147821 |
| 2024-10-14 | 33.82 | $34.36 | 149813 |
| 2024-10-11 | 33.73 | $34.01 | 125800 |
| 2024-10-10 | 33.73 | $33.90 | 102600 |
| 2024-10-09 | 33.77 | $34.01 | 120800 |
| 2024-10-08 | 33.80 | $34.02 | 95800 |
| 2024-10-07 | 33.83 | $33.78 | 149710 |
| 2024-10-04 | 33.95 | $33.60 | 160035 |
| 2024-10-03 | 34.17 | $33.07 | 86407 |
| 2024-10-02 | 34.60 | $33.70 | 108243 |
| 2024-10-01 | 34.92 | $33.80 | 244400 |
| 2024-09-30 | 35.29 | $34.33 | 109200 |
| 2024-09-27 | 35.56 | $35.35 | 138500 |
| 2024-09-26 | 35.57 | $35.46 | 103600 |
| 2024-09-25 | 35.54 | $34.62 | 109505 |
| 2024-09-24 | 35.76 | $35.14 | 102800 |
| 2024-09-23 | 35.86 | $34.68 | 480800 |
| 2024-09-20 | 36.11 | $36.16 | 1.5M |
| 2024-09-19 | 35.94 | $36.44 | 111600 |
| 2024-09-18 | 35.63 | $35.71 | 198300 |
| 2024-09-17 | 35.48 | $35.80 | 81330 |
| 2024-09-16 | 35.25 | $35.48 | 118334 |
| 2024-09-13 | 35.07 | $35.10 | 83500 |
| 2024-09-12 | 34.97 | $35.19 | 90200 |
| 2024-09-11 | 34.80 | $34.87 | 359700 |
| 2024-09-10 | 34.70 | $34.47 | 225400 |
| 2024-09-09 | 34.69 | $34.50 | 113514 |
| 2024-09-06 | 34.67 | $34.24 | 130000 |
| 2024-09-05 | 34.72 | $35.29 | 153400 |
| 2024-09-04 | 34.44 | $34.18 | 111700 |
| 2024-09-03 | 34.45 | $33.79 | 432239 |
| 2024-08-30 | 34.57 | $34.64 | 256500 |
| 2024-08-29 | 34.45 | $34.47 | 201200 |
| 2024-08-28 | 34.35 | $34.31 | 97400 |
| 2024-08-27 | 34.27 | $34.66 | 78100 |
| 2024-08-26 | 34.06 | $34.37 | 93400 |
| 2024-08-23 | 33.89 | $34.40 | 120318 |
| 2024-08-22 | 33.67 | $33.90 | 111000 |
| 2024-08-21 | 33.55 | $34.18 | 83412 |
| 2024-08-20 | 33.33 | $33.85 | 149000 |
| 2024-08-19 | 33.16 | $34.04 | 99710 |
| 2024-08-16 | 32.89 | $33.85 | 89400 |
| 2024-08-15 | 32.63 | $33.33 | 131625 |
| 2024-08-14 | 32.49 | $33.05 | 117400 |
| 2024-08-13 | 32.41 | $32.76 | 121900 |
| 2024-08-12 | 32.41 | $32.43 | 222616 |
| 2024-08-09 | 32.53 | $32.46 | 158104 |
| 2024-08-08 | 32.67 | $32.55 | 161100 |
| 2024-08-07 | 32.82 | $32.08 | 276539 |
| 2024-08-06 | 33.16 | $31.94 | 371149 |
| 2024-08-05 | 33.62 | $32.03 | 809445 |
| 2024-08-02 | 34.16 | $32.60 | 160200 |
| 2024-08-01 | 34.64 | $33.16 | 218723 |
| 2024-07-31 | 35.04 | $34.31 | 114300 |
| 2024-07-30 | 35.16 | $34.77 | 109308 |
| 2024-07-29 | 35.14 | $34.58 | 203300 |
| 2024-07-26 | 35.18 | $35.18 | 113234 |
| 2024-07-25 | 35.02 | $35.00 | 175315 |
| 2024-07-24 | 34.88 | $34.72 | 159600 |
| 2024-07-23 | 34.79 | $35.07 | 334700 |
| 2024-07-22 | 34.56 | $35.21 | 195000 |
| 2024-07-19 | 34.23 | $34.29 | 136900 |
| 2024-07-18 | 34.12 | $34.30 | 226900 |
| 2024-07-17 | 33.97 | $34.42 | 214000 |
| 2024-07-16 | 33.75 | $34.16 | 452838 |
| 2024-07-15 | 33.57 | $34.19 | 136600 |
| 2024-07-12 | 33.33 | $33.93 | 1.2M |
| 2024-07-11 | 33.13 | $33.65 | 268400 |
| 2024-07-10 | 32.97 | $33.40 | 393200 |
| 2024-07-09 | 32.87 | $32.96 | 725500 |
| 2024-07-08 | 32.88 | $33.80 | 289449 |
| 2024-07-05 | 32.64 | $34.43 | 177811 |
| 2024-07-03 | 32.16 | $33.90 | 138000 |
| 2024-07-02 | 31.76 | $32.97 | 151922 |
| 2024-07-01 | 31.57 | $33.07 | 280812 |
| 2024-06-28 | 31.34 | $32.14 | 799446 |
| 2024-06-27 | 31.37 | $32.19 | 395212 |
| 2024-06-26 | 31.41 | $32.34 | 234100 |
| 2024-06-25 | 31.44 | $32.54 | 638600 |
| 2024-06-24 | 31.44 | $32.90 | 441200 |
| 2024-06-21 | 31.34 | $31.62 | 381045 |
| 2024-06-20 | 31.67 | $32.35 | 427144 |
| 2024-06-18 | 31.86 | $32.07 | 424900 |
| 2024-06-17 | 32.21 | $31.99 | 629300 |
| 2024-06-14 | 32.68 | $31.31 | 1.0M |
| 2024-06-13 | 33.50 | $32.28 | 1.2M |
| 2024-06-12 | 34.22 | $33.40 | 553100 |
| 2024-06-11 | 34.76 | $32.67 | 369300 |
| 2024-06-10 | 35.65 | $34.29 | 320826 |
| 2024-06-07 | 36.24 | $35.99 | 61707 |
| 2024-06-06 | 36.43 | $36.52 | 70100 |
| 2024-06-05 | 36.49 | $36.27 | 76011 |
| 2024-06-04 | 36.65 | $36.46 | 108800 |
| 2024-06-03 | 36.79 | $37.17 | 268700 |
| 2024-05-31 | 36.73 | $36.81 | 186200 |
| 2024-05-30 | 36.78 | $36.82 | 101628 |
| 2024-05-29 | 36.84 | $36.29 | 101805 |
| 2024-05-28 | 37.08 | $36.84 | 113918 |
| 2024-05-24 | 37.20 | $36.51 | 120407 |
| 2024-05-23 | 37.45 | $36.13 | 98100 |
| 2024-05-22 | 37.86 | $36.45 | 97435 |
| 2024-05-21 | 38.27 | $37.21 | 78000 |
| 2024-05-20 | 38.51 | $37.33 | 74200 |
| 2024-05-17 | 38.75 | $37.27 | 156500 |
| 2024-05-16 | 39.04 | $39.14 | 120405 |
| 2024-05-15 | 38.80 | $38.95 | 154607 |
| 2024-05-14 | 38.54 | $38.80 | 178816 |
| 2024-05-13 | 38.26 | $38.91 | 99211 |
| 2024-05-10 | 37.86 | $38.45 | 100900 |
| 2024-05-09 | 37.52 | $38.23 | 76415 |
| 2024-05-08 | 37.15 | $37.67 | 74000 |
| 2024-05-07 | 36.87 | $37.47 | 86700 |
| 2024-05-06 | 36.58 | $36.93 | 72342 |
| 2024-05-03 | 36.39 | $36.49 | 80800 |
| 2024-05-02 | 36.29 | $36.34 | 97808 |
| 2024-05-01 | 36.21 | $36.00 | 83100 |
| 2024-04-30 | 36.22 | $36.00 | 168900 |
| 2024-04-29 | 36.21 | $36.23 | 126615 |
| 2024-04-26 | 36.13 | $35.88 | 141246 |
| 2024-04-25 | 36.12 | $36.80 | 151247 |
| 2024-04-24 | 35.82 | $36.50 | 94100 |
| 2024-04-23 | 35.54 | $36.46 | 90532 |
| 2024-04-22 | 35.21 | $35.58 | 96800 |
| 2024-04-19 | 35.07 | $34.85 | 81009 |
| 2024-04-18 | 35.13 | $34.61 | 101503 |
| 2024-04-17 | 35.28 | $34.25 | 183725 |
| 2024-04-16 | 35.57 | $34.08 | 501500 |
| 2024-04-15 | 35.96 | $34.73 | 163519 |
| 2024-04-12 | 36.23 | $34.64 | 134000 |
| 2024-04-11 | 36.56 | $35.30 | 130338 |
| 2024-04-10 | 36.74 | $35.81 | 109805 |
| 2024-04-09 | 36.78 | $36.31 | 97200 |
| 2024-04-08 | 36.64 | $36.42 | 226909 |
| 2024-04-05 | 36.42 | $36.06 | 272000 |
| 2024-04-04 | 36.24 | $35.81 | 489100 |
| 2024-04-03 | 36.08 | $35.95 | 543300 |
| 2024-04-02 | 35.82 | $35.20 | 102500 |
| 2024-04-01 | 35.72 | $35.55 | 162300 |
| 2024-03-28 | 35.46 | $35.74 | 272100 |
| 2024-03-27 | 35.06 | $35.14 | 461400 |
| 2024-03-26 | 34.75 | $34.81 | 220315 |
| 2024-03-25 | 34.45 | $33.99 | 243903 |
| 2024-03-22 | 34.32 | $34.00 | 144549 |
| 2024-03-21 | 34.15 | $34.01 | 121700 |
| 2024-03-20 | 33.92 | $34.06 | 102020 |
| 2024-03-19 | 33.60 | $33.57 | 130300 |
| 2024-03-18 | 33.35 | $33.46 | 161737 |
| 2024-03-15 | 33.07 | $33.38 | 110700 |
| 2024-03-14 | 32.73 | $32.69 | 105908 |
| 2024-03-13 | 32.53 | $33.32 | 220000 |
| 2024-03-12 | 32.07 | $32.63 | 106693 |
| 2024-03-11 | 31.72 | $32.46 | 225846 |
| 2024-03-08 | 31.34 | $32.18 | 215300 |
| 2024-03-07 | 30.96 | $32.05 | 269608 |
| 2024-03-06 | 30.53 | $31.20 | 378000 |
| 2024-03-05 | 30.28 | $31.01 | 96433 |
| 2024-03-04 | 30.04 | $31.05 | 196500 |
| 2024-03-01 | 29.73 | $30.50 | 137043 |
| 2024-02-29 | 29.54 | $29.99 | 365100 |
| 2024-02-28 | 29.48 | $29.98 | 517344 |
| 2024-02-27 | 29.42 | $30.20 | 118500 |
| 2024-02-26 | 29.29 | $29.97 | 132047 |
| 2024-02-23 | 29.21 | $30.56 | 90124 |
| 2024-02-22 | 28.94 | $30.41 | 184535 |
| 2024-02-21 | 28.68 | $30.24 | 261739 |
| 2024-02-20 | 28.43 | $29.88 | 272107 |
| 2024-02-16 | 28.27 | $29.19 | 164213 |
| 2024-02-15 | 28.31 | $29.13 | 154228 |
| 2024-02-14 | 28.41 | $28.93 | 175123 |
| 2024-02-13 | 28.62 | $28.69 | 170212 |
| 2024-02-12 | 28.97 | $29.13 | 179526 |
| 2024-02-09 | 29.29 | $28.94 | 170000 |
| 2024-02-08 | 29.77 | $29.29 | 180735 |
| 2024-02-07 | 30.26 | $29.63 | 235700 |
| 2024-02-06 | 30.77 | $29.59 | 174900 |
| 2024-02-05 | 31.42 | $30.09 | 428717 |
| 2024-02-02 | 32.07 | $30.35 | 2.4M |
| 2024-02-01 | 32.79 | $31.10 | 386430 |
| 2024-01-31 | 33.43 | $33.51 | 117322 |
| 2024-01-30 | 33.46 | $33.75 | 116600 |
| 2024-01-29 | 33.42 | $33.78 | 95713 |
| 2024-01-26 | 33.37 | $33.89 | 101113 |
| 2024-01-25 | 33.27 | $33.64 | 266700 |
| 2024-01-24 | 33.23 | $33.60 | 116300 |
| 2024-01-23 | 33.20 | $33.33 | 101036 |
| 2024-01-22 | 33.25 | $33.40 | 106000 |
| 2024-01-19 | 33.30 | $33.27 | 224505 |
| 2024-01-18 | 33.40 | $33.08 | 592100 |
| 2024-01-17 | 33.58 | $32.73 | 103900 |
| 2024-01-16 | 33.92 | $32.95 | 112600 |
| 2024-01-12 | 34.26 | $33.39 | 111800 |
| 2024-01-11 | 34.53 | $33.64 | 112031 |
| 2024-01-10 | 34.78 | $34.38 | 109617 |
| 2024-01-09 | 34.84 | $34.21 | 173500 |
| 2024-01-08 | 34.96 | $34.71 | 153523 |
| 2024-01-05 | 34.93 | $34.56 | 166300 |
| 2024-01-04 | 34.94 | $34.35 | 299817 |
| 2024-01-03 | 35.00 | $33.65 | 170000 |
| 2024-01-02 | 35.28 | $34.66 | 86100 |
| 2023-12-29 | 35.30 | $34.74 | 81600 |
| 2023-12-28 | 35.27 | $34.61 | 111200 |
| 2023-12-27 | 35.26 | $35.03 | 98921 |
| 2023-12-26 | 35.09 | $34.95 | 78100 |
| 2023-12-22 | 34.90 | $34.63 | 101702 |
| 2023-12-21 | 34.74 | $34.62 | 96509 |
| 2023-12-20 | 34.54 | $34.09 | 84133 |
| 2023-12-19 | 34.44 | $34.26 | 95506 |
| 2023-12-18 | 34.25 | $34.01 | 174600 |
| 2023-12-15 | 34.07 | $34.16 | 216100 |
| 2023-12-14 | 33.80 | $34.58 | 162237 |
| 2023-12-13 | 33.31 | $33.11 | 84605 |
| 2023-12-12 | 33.17 | $32.82 | 83706 |
| 2023-12-11 | 33.07 | $32.91 | 107910 |
| 2023-12-08 | 32.90 | $33.37 | 90800 |
| 2023-12-07 | 32.54 | $33.04 | 127400 |
| 2023-12-06 | 32.19 | $32.49 | 98600 |
| 2023-12-05 | 31.93 | $32.31 | 118000 |
| 2023-12-04 | 31.66 | $31.70 | 153600 |
| 2023-12-01 | 31.52 | $31.56 | 104414 |
| 2023-11-30 | 31.38 | $31.38 | 146301 |
| 2023-11-29 | 31.25 | $31.25 | 82700 |
| 2023-11-28 | 31.14 | $30.95 | 75233 |
| 2023-11-27 | 31.08 | $30.94 | 57446 |
| 2023-11-24 | 31.01 | $31.20 | 61002 |
| 2023-11-22 | 30.84 | $30.82 | 71700 |
| 2023-11-21 | 30.75 | $30.75 | 122736 |
| 2023-11-20 | 30.65 | $31.11 | 116100 |
| 2023-11-17 | 30.41 | $30.93 | 135008 |
| 2023-11-16 | 30.17 | $30.41 | 108300 |
| 2023-11-15 | 30.04 | $30.61 | 127800 |
| 2023-11-14 | 29.82 | $30.43 | 167811 |
| 2023-11-13 | 29.61 | $29.84 | 486200 |
| 2023-11-10 | 29.54 | $29.86 | 104337 |
| 2023-11-09 | 29.46 | $29.66 | 101200 |
| 2023-11-08 | 29.42 | $30.03 | 131103 |
| 2023-11-07 | 29.26 | $29.77 | 419832 |
| 2023-11-06 | 29.16 | $30.33 | 145147 |
| 2023-11-03 | 28.86 | $30.26 | 100500 |
| 2023-11-02 | 28.54 | $29.50 | 145000 |
| 2023-11-01 | 28.39 | $28.79 | 102042 |
| 2023-10-31 | 28.45 | $28.69 | 475700 |
| 2023-10-30 | 28.57 | $28.55 | 219624 |
| 2023-10-27 | 28.78 | $28.57 | 211431 |
| 2023-10-26 | 29.04 | $28.66 | 285540 |
| 2023-10-25 | 29.34 | $29.41 | 165418 |
| 2023-10-24 | 29.49 | $29.52 | 183800 |
| 2023-10-23 | 29.64 | $29.65 | 149400 |
| 2023-10-20 | 29.80 | $29.30 | 154139 |
| 2023-10-19 | 30.11 | $29.69 | 155200 |
| 2023-10-18 | 30.37 | $29.99 | 80518 |
| 2023-10-17 | 30.61 | $30.34 | 254538 |
| 2023-10-16 | 30.80 | $30.50 | 92300 |
| 2023-10-13 | 30.98 | $30.15 | 177800 |
| 2023-10-12 | 31.32 | $31.09 | 815600 |
| 2023-10-11 | 31.44 | $31.97 | 71916 |
| 2023-10-10 | 31.31 | $31.57 | 136100 |
| 2023-10-09 | 31.28 | $31.39 | 161313 |
| 2023-10-06 | 31.31 | $31.81 | 96539 |
| 2023-10-05 | 31.21 | $31.40 | 114600 |
| 2023-10-04 | 31.23 | $30.89 | 101500 |
| 2023-10-03 | 31.42 | $30.76 | 138424 |
| 2023-10-02 | 31.69 | $31.12 | 107120 |
| 2023-09-29 | 31.91 | $31.75 | 91516 |
| 2023-09-28 | 31.99 | $31.88 | 410100 |
| 2023-09-27 | 32.04 | $31.56 | 162411 |
| 2023-09-26 | 32.20 | $31.65 | 86300 |
| 2023-09-25 | 32.37 | $32.06 | 87000 |
| 2023-09-22 | 32.44 | $32.16 | 73917 |
| 2023-09-21 | 32.49 | $32.54 | 62637 |
| 2023-09-20 | 32.44 | $32.77 | 78543 |
| 2023-09-19 | 32.29 | $32.64 | 68316 |
| 2023-09-18 | 32.16 | $32.13 | 83200 |
| 2023-09-15 | 32.15 | $32.67 | 82644 |
| 2023-09-14 | 31.97 | $32.76 | 118210 |
| 2023-09-13 | 31.73 | $31.97 | 60448 |
| 2023-09-12 | 31.68 | $32.10 | 85500 |
| 2023-09-11 | 31.58 | $31.98 | 159600 |
| 2023-09-08 | 31.50 | $31.19 | 226131 |
| 2023-09-07 | 31.66 | $31.27 | 148400 |
| 2023-09-06 | 31.83 | $31.37 | 582747 |
| 2023-09-05 | 32.00 | $31.72 | 87900 |
| 2023-09-01 | 32.11 | $32.08 | 692600 |
| 2023-08-31 | 32.12 | $32.35 | 198500 |
| 2023-08-30 | 32.05 | $32.61 | 66102 |
| 2023-08-29 | 31.88 | $32.61 | 1.1M |
| 2023-08-28 | 31.68 | $32.15 | 314000 |
| 2023-08-25 | 31.58 | $31.55 | 120200 |
| 2023-08-24 | 31.65 | $31.50 | 1.1M |
| 2023-08-23 | 31.76 | $31.76 | 197700 |
| 2023-08-22 | 31.81 | $31.62 | 83700 |
| 2023-08-21 | 31.92 | $31.94 | 88927 |
| 2023-08-18 | 31.96 | $31.58 | 570300 |
| 2023-08-17 | 32.11 | $31.64 | 544300 |
| 2023-08-16 | 32.28 | $31.64 | 151426 |
| 2023-08-15 | 32.49 | $31.91 | 131700 |
| 2023-08-14 | 32.65 | $32.60 | 95600 |
| 2023-08-11 | 32.63 | $32.59 | 102705 |
| 2023-08-10 | 32.61 | $32.89 | 142000 |
| 2023-08-09 | 32.47 | $32.16 | 149127 |
| 2023-08-08 | 32.54 | $31.88 | 1.0M |
| 2023-08-07 | 32.70 | $32.85 | 75223 |
| 2023-08-04 | 32.59 | $32.36 | 90121 |
| 2023-08-03 | 32.60 | $32.08 | 105747 |
| 2023-08-02 | 32.70 | $31.48 | 191700 |
| 2023-08-01 | 33.00 | $32.56 | 2.2M |
| 2023-07-31 | 33.01 | $33.04 | 84048 |
| 2023-07-28 | 32.87 | $33.06 | 108000 |
| 2023-07-27 | 32.68 | $32.59 | 118100 |
| 2023-07-26 | 32.59 | $32.41 | 98100 |
| 2023-07-25 | 32.53 | $32.20 | 79241 |
| 2023-07-24 | 32.51 | $32.32 | 75817 |
| 2023-07-21 | 32.44 | $32.37 | 100713 |
| 2023-07-20 | 32.32 | $32.40 | 98600 |
| 2023-07-19 | 32.17 | $32.53 | 83100 |
| 2023-07-18 | 31.93 | $32.42 | 94436 |
| 2023-07-17 | 31.66 | $31.94 | 102207 |
| 2023-07-14 | 31.49 | $31.76 | 188500 |
| 2023-07-13 | 31.33 | $32.08 | 91528 |
| 2023-07-12 | 31.02 | $31.48 | 241400 |
| 2023-07-11 | 30.84 | $31.10 | 307108 |
| 2023-07-10 | 30.74 | $30.42 | 130900 |
| 2023-07-07 | 30.83 | $30.33 | 104100 |
| 2023-07-06 | 30.97 | $29.93 | 85600 |
| 2023-07-05 | 31.26 | $31.13 | 142800 |
| 2023-07-03 | 31.24 | $32.04 | 86600 |
| 2023-06-30 | 30.91 | $31.64 | 244033 |
| 2023-06-29 | 30.64 | $31.01 | 101000 |
| 2023-06-28 | 30.51 | $30.58 | 267800 |
| 2023-06-27 | 30.49 | $30.62 | 91319 |
| 2023-06-26 | 30.45 | $30.18 | 149000 |
| 2023-06-23 | 30.54 | $29.86 | 95500 |
| 2023-06-22 | 30.75 | $30.48 | 153600 |
| 2023-06-21 | 30.81 | $31.19 | 236300 |
| 2023-06-20 | 30.66 | $30.99 | 136019 |
| 2023-06-16 | 30.54 | $30.83 | 137700 |
| 2023-06-15 | 30.45 | $30.87 | 166521 |
| 2023-06-14 | 30.32 | $30.95 | 198600 |
| 2023-06-13 | 30.15 | $30.61 | 1.4M |
| 2023-06-12 | 30.04 | $30.43 | 132200 |
| 2023-06-09 | 29.98 | $30.18 | 499445 |
| 2023-06-08 | 29.99 | $30.85 | 103600 |
| 2023-06-07 | 29.79 | $30.47 | 117400 |
| 2023-06-06 | 29.68 | $30.25 | 160600 |
| 2023-06-05 | 29.62 | $30.01 | 307823 |
| 2023-06-02 | 29.63 | $30.31 | 90004 |
| 2023-06-01 | 29.56 | $29.45 | 235036 |
| 2023-05-31 | 29.77 | $29.02 | 104247 |
| 2023-05-30 | 30.16 | $29.71 | 149200 |
| 2023-05-26 | 30.42 | $30.29 | 93400 |
| 2023-05-25 | 30.57 | $30.24 | 165600 |
| 2023-05-24 | 30.78 | $30.03 | 90600 |
| 2023-05-23 | 31.10 | $30.57 | 124000 |
| 2023-05-22 | 31.32 | $31.04 | 166602 |
| 2023-05-19 | 31.44 | $30.69 | 125422 |
| 2023-05-18 | 31.70 | $30.79 | 132818 |
| 2023-05-17 | 31.99 | $32.35 | 109760 |
| 2023-05-16 | 31.84 | $31.66 | 116900 |
| 2023-05-15 | 31.88 | $31.95 | 262302 |
| 2023-05-12 | 31.83 | $31.68 | 118945 |
| 2023-05-11 | 31.86 | $31.35 | 149700 |
| 2023-05-10 | 31.99 | $31.72 | 123600 |
| 2023-05-09 | 32.03 | $32.08 | 77148 |
| 2023-05-08 | 31.97 | $32.00 | 124100 |
| 2023-05-05 | 31.91 | $32.02 | 131500 |
| 2023-05-04 | 31.82 | $30.85 | 141000 |
| 2023-05-03 | 32.09 | $30.75 | 126200 |
| 2023-05-02 | 32.43 | $31.52 | 139300 |
| 2023-05-01 | 32.61 | $32.07 | 148700 |
| 2023-04-28 | 32.63 | $32.27 | 124400 |
| 2023-04-27 | 32.59 | $32.57 | 127200 |
| 2023-04-26 | 32.44 | $31.55 | 123100 |
| 2023-04-25 | 32.56 | $31.27 | 105503 |
| 2023-04-24 | 32.79 | $32.63 | 124200 |
| 2023-04-21 | 32.62 | $32.29 | 178540 |
| 2023-04-20 | 32.51 | $32.28 | 201016 |
| 2023-04-19 | 32.37 | $32.67 | 134411 |
| 2023-04-18 | 32.06 | $32.62 | 108614 |
| 2023-04-17 | 31.69 | $31.84 | 206217 |
| 2023-04-14 | 31.47 | $32.56 | 172249 |
| 2023-04-13 | 30.97 | $31.74 | 151000 |
| 2023-04-12 | 30.62 | $31.35 | 105500 |
| 2023-04-11 | 30.31 | $31.08 | 133242 |
| 2023-04-10 | 30.01 | $31.11 | 126200 |
| 2023-04-06 | 29.65 | $31.27 | 124200 |
| 2023-04-05 | 29.16 | $30.40 | 162600 |
| 2023-04-04 | 28.85 | $30.75 | 856328 |
| 2023-04-03 | 28.38 | $30.50 | 289634 |
| 2023-03-31 | 27.89 | $29.83 | 152500 |
| 2023-03-30 | 27.54 | $29.64 | 153235 |
| 2023-03-29 | 27.18 | $28.90 | 129228 |
| 2023-03-28 | 27.02 | $28.09 | 1.1M |
| 2023-03-27 | 27.10 | $28.05 | 817000 |
| 2023-03-24 | 27.25 | $27.37 | 351800 |
| 2023-03-23 | 27.67 | $28.16 | 191100 |
| 2023-03-22 | 27.97 | $28.75 | 266201 |
| 2023-03-21 | 28.19 | $29.75 | 361247 |
| 2023-03-20 | 28.16 | $28.03 | 292232 |
| 2023-03-17 | 28.70 | $27.37 | 342243 |
| 2023-03-16 | 29.60 | $28.30 | 466809 |
| 2023-03-15 | 30.44 | $28.11 | 406800 |
| 2023-03-14 | 31.53 | $30.86 | 144300 |
| 2023-03-13 | 32.01 | $29.99 | 2.8M |
| 2023-03-10 | 32.88 | $31.25 | 2.9M |
| 2023-03-09 | 33.56 | $32.54 | 187028 |
| 2023-03-08 | 33.97 | $33.72 | 88033 |
| 2023-03-07 | 34.10 | $33.61 | 1.0M |
| 2023-03-06 | 34.30 | $34.75 | 516600 |
| 2023-03-03 | 34.18 | $34.39 | 356200 |
| 2023-03-02 | 34.14 | $33.53 | 733224 |
| 2023-03-01 | 34.36 | $33.74 | 339509 |
| 2023-02-28 | 34.56 | $34.23 | 233233 |
| 2023-02-27 | 34.64 | $34.73 | 187600 |
| 2023-02-24 | 34.58 | $33.77 | 607500 |
| 2023-02-23 | 34.79 | $34.50 | 167800 |
| 2023-02-22 | 34.82 | $33.96 | 200900 |
| 2023-02-21 | 35.01 | $34.79 | 824800 |
| 2023-02-17 | 34.98 | $35.17 | 88529 |
| 2023-02-16 | 34.80 | $35.01 | 1.0M |
| 2023-02-15 | 34.61 | $34.63 | 1.2M |
| 2023-02-14 | 34.50 | $34.76 | 115800 |
| 2023-02-13 | 34.31 | $34.02 | 84210 |
| 2023-02-10 | 34.30 | $34.12 | 321848 |
| 2023-02-09 | 34.24 | $34.33 | 124700 |
| 2023-02-08 | 34.10 | $34.17 | 96134 |
| 2023-02-07 | 33.95 | $33.59 | 103640 |
| 2023-02-06 | 33.95 | $32.50 | 98200 |
| 2023-02-03 | 34.27 | $33.24 | 142400 |
| 2023-02-02 | 34.42 | $33.55 | 178200 |
| 2023-02-01 | 34.48 | $34.72 | 132000 |
| 2023-01-31 | 34.16 | $34.28 | 98325 |
| 2023-01-30 | 33.89 | $33.53 | 136800 |
| 2023-01-27 | 33.78 | $33.62 | 111012 |
| 2023-01-26 | 33.60 | $33.68 | 120648 |
| 2023-01-25 | 33.33 | $33.32 | 457907 |
| 2023-01-24 | 33.10 | $33.00 | 143624 |
| 2023-01-23 | 32.91 | $32.74 | 171400 |
| 2023-01-20 | 32.73 | $32.51 | 177438 |
| 2023-01-19 | 32.57 | $31.90 | 414636 |
| 2023-01-18 | 32.55 | $32.00 | 2.7M |
| 2023-01-17 | 32.46 | $32.13 | 186432 |
| 2023-01-13 | 32.30 | $32.58 | 222300 |
| 2023-01-12 | 31.93 | $32.45 | 120822 |
| 2023-01-11 | 31.51 | $31.62 | 153036 |
| 2023-01-10 | 31.24 | $31.50 | 195422 |
| 2023-01-09 | 30.93 | $31.64 | 229131 |
| 2023-01-06 | 30.48 | $31.62 | 208237 |
| 2023-01-05 | 29.94 | $30.85 | 152900 |
| 2023-01-04 | 29.50 | $31.00 | 419200 |
| 2023-01-03 | 28.91 | $29.64 | 197114 |
| 2022-12-30 | 28.61 | $28.47 | 113926 |
| 2022-12-29 | 28.61 | $28.72 | 152900 |
| 2022-12-28 | 28.53 | $28.25 | 169708 |
| 2022-12-27 | 28.57 | $28.78 | 194116 |
| 2022-12-23 | 28.44 | $28.58 | 128212 |
| 2022-12-22 | 28.34 | $28.56 | 179240 |
| 2022-12-21 | 28.22 | $28.58 | 158100 |
| 2022-12-20 | 28.07 | $28.06 | 222726 |
| 2022-12-19 | 28.03 | $27.61 | 244718 |
| 2022-12-16 | 28.13 | $27.86 | 185800 |
| 2022-12-15 | 28.15 | $27.45 | 224335 |
| 2022-12-14 | 28.31 | $28.33 | 139100 |
| 2022-12-13 | 28.21 | $28.47 | 315300 |
| 2022-12-12 | 28.04 | $27.89 | 226106 |
| 2022-12-09 | 28.00 | $27.69 | 233300 |
| 2022-12-08 | 28.01 | $27.46 | 211700 |
| 2022-12-07 | 28.09 | $27.32 | 166441 |
| 2022-12-06 | 28.21 | $27.43 | 115500 |
| 2022-12-05 | 28.30 | $27.45 | 292402 |
| 2022-12-02 | 28.40 | $27.80 | 205747 |
| 2022-12-01 | 28.39 | $27.72 | 182800 |
| 2022-11-30 | 28.39 | $28.19 | 150700 |
| 2022-11-29 | 28.21 | $27.84 | 136209 |
| 2022-11-28 | 28.10 | $27.23 | 217127 |
| 2022-11-25 | 28.12 | $27.70 | 102222 |
| 2022-11-23 | 27.99 | $27.42 | 129213 |
| 2022-11-22 | 27.89 | $27.17 | 141239 |
| 2022-11-21 | 27.83 | $27.03 | 304110 |
| 2022-11-18 | 27.77 | $27.57 | 218600 |
| 2022-11-17 | 27.51 | $27.43 | 282000 |
| 2022-11-16 | 27.21 | $27.14 | 275043 |
| 2022-11-15 | 26.91 | $26.91 | 249900 |
| 2022-11-14 | 26.60 | $26.82 | 339323 |
| 2022-11-11 | 26.22 | $26.99 | 205300 |
| 2022-11-10 | 25.70 | $26.18 | 322037 |
| 2022-11-09 | 25.30 | $25.00 | 162800 |
| 2022-11-08 | 25.16 | $25.47 | 173739 |
| 2022-11-07 | 24.84 | $25.33 | 297847 |
| 2022-11-04 | 24.47 | $25.34 | 292200 |
| 2022-11-03 | 24.01 | $24.09 | 388500 |
| 2022-11-02 | 23.83 | $23.42 | 166300 |
| 2022-11-01 | 23.81 | $23.70 | 246317 |
| 2022-10-31 | 23.70 | $23.64 | 353633 |
| 2022-10-28 | 23.57 | $23.89 | 302645 |
| 2022-10-27 | 23.32 | $23.54 | 198600 |
| 2022-10-26 | 23.12 | $23.65 | 159200 |
| 2022-10-25 | 22.84 | $23.69 | 396700 |
| 2022-10-24 | 22.48 | $23.36 | 655200 |
| 2022-10-21 | 22.15 | $23.16 | 319925 |
| 2022-10-20 | 21.81 | $22.62 | 539600 |
| 2022-10-19 | 21.57 | $22.38 | 249800 |
| 2022-10-18 | 21.35 | $22.88 | 368600 |
| 2022-10-17 | 20.94 | $22.27 | 621917 |
| 2022-10-14 | 20.64 | $21.33 | 2.0M |
| 2022-10-13 | 20.58 | $21.44 | 2.5M |
| 2022-10-12 | 20.49 | $20.40 | 211400 |
| 2022-10-11 | 20.73 | $20.46 | 433647 |
| 2022-10-10 | 21.01 | $21.23 | 410533 |
| 2022-10-07 | 21.13 | $21.16 | 405800 |
| 2022-10-06 | 21.30 | $21.26 | 235900 |
| 2022-10-05 | 21.50 | $21.87 | 261439 |
| 2022-10-04 | 21.56 | $22.72 | 521600 |
| 2022-10-03 | 21.38 | $21.45 | 498119 |
| 2022-09-30 | 21.58 | $21.12 | 690900 |
| 2022-09-29 | 21.94 | $20.84 | 1.0M |
| 2022-09-28 | 22.47 | $21.43 | 581000 |
| 2022-09-27 | 22.95 | $21.62 | 512146 |
| 2022-09-26 | 23.48 | $22.29 | 727714 |
| 2022-09-23 | 23.92 | $22.75 | 353700 |
| 2022-09-22 | 24.31 | $23.79 | 270332 |
| 2022-09-21 | 24.45 | $23.29 | 247642 |
| 2022-09-20 | 24.78 | $24.10 | 453636 |
| 2022-09-19 | 24.92 | $24.84 | 190901 |
| 2022-09-16 | 24.85 | $24.88 | 321617 |
| 2022-09-15 | 24.75 | $25.22 | 299700 |
| 2022-09-14 | 24.51 | $25.08 | 369100 |
| 2022-09-13 | 24.26 | $24.91 | 313727 |
| 2022-09-12 | 24.01 | $25.54 | 308200 |
| 2022-09-09 | 23.50 | $24.60 | 320448 |
| 2022-09-08 | 23.17 | $23.69 | 1.1M |
| 2022-09-07 | 23.07 | $23.53 | 1.4M |
| 2022-09-06 | 23.01 | $22.84 | 642905 |
| 2022-09-02 | 23.15 | $23.04 | 1.6M |
| 2022-09-01 | 23.27 | $23.24 | 1.0M |
| 2022-08-31 | 23.35 | $23.22 | 788700 |
| 2022-08-30 | 23.47 | $23.30 | 1.0M |
| 2022-08-29 | 23.59 | $23.04 | 2.0M |
| 2022-08-26 | 23.82 | $22.73 | 897300 |
| 2022-08-25 | 24.20 | $23.54 | 326812 |
| 2022-08-24 | 24.40 | $23.30 | 266734 |
| 2022-08-23 | 24.73 | $23.32 | 313000 |
| 2022-08-22 | 25.12 | $23.17 | 635200 |
| 2022-08-19 | 25.63 | $23.98 | 352800 |
| 2022-08-18 | 25.99 | $24.89 | 561740 |
| 2022-08-17 | 26.12 | $25.38 | 237421 |
| 2022-08-16 | 26.11 | $25.68 | 331400 |
| 2022-08-15 | 25.99 | $25.76 | 630800 |
| 2022-08-12 | 25.80 | $26.15 | 277600 |
| 2022-08-11 | 25.43 | $25.62 | 384000 |
| 2022-08-10 | 25.13 | $25.60 | 341100 |
| 2022-08-09 | 24.76 | $24.87 | 342000 |
| 2022-08-08 | 24.53 | $24.76 | 309900 |
| 2022-08-05 | 24.27 | $25.16 | 393900 |
| 2022-08-04 | 23.82 | $24.82 | 212320 |
| 2022-08-03 | 23.38 | $24.21 | 601600 |
| 2022-08-02 | 23.04 | $23.56 | 411621 |
| 2022-08-01 | 22.82 | $23.53 | 544104 |
| 2022-07-29 | 22.57 | $23.69 | 281400 |
| 2022-07-28 | 22.22 | $23.00 | 475200 |
| 2022-07-27 | 22.01 | $22.94 | 230900 |
| 2022-07-26 | 21.79 | $22.30 | 473145 |
| 2022-07-25 | 21.74 | $22.81 | 595300 |
| 2022-07-22 | 21.52 | $22.27 | 534919 |
| 2022-07-21 | 21.44 | $22.75 | 244634 |
| 2022-07-20 | 21.21 | $22.58 | 410719 |
| 2022-07-19 | 21.01 | $22.58 | 478943 |
| 2022-07-18 | 20.78 | $21.42 | 638800 |
| 2022-07-15 | 20.89 | $21.00 | 899602 |
| 2022-07-14 | 21.18 | $20.73 | 489000 |
| 2022-07-13 | 21.65 | $21.55 | 363416 |
| 2022-07-12 | 21.98 | $21.87 | 450100 |
| 2022-07-11 | 22.31 | $22.00 | 730531 |
| 2022-07-08 | 22.70 | $23.11 | 397500 |
| 2022-07-07 | 22.83 | $22.68 | 500601 |
| 2022-07-06 | 23.15 | $22.26 | 860410 |
| 2022-07-05 | 23.69 | $23.04 | 544315 |
| 2022-07-01 | 24.12 | $23.95 | 382300 |
| 2022-06-30 | 24.38 | $24.00 | 607113 |
| 2022-06-29 | 24.68 | $24.69 | 964800 |
| 2022-06-28 | 24.85 | $24.99 | 782300 |
| 2022-06-27 | 24.97 | $25.24 | 904300 |
| 2022-06-24 | 25.06 | $25.46 | 306044 |
| 2022-06-23 | 25.10 | $24.80 | 263034 |
| 2022-06-22 | 25.37 | $25.84 | 281000 |
| 2022-06-21 | 25.39 | $25.99 | 391900 |
| 2022-06-17 | 25.38 | $25.15 | 505108 |
| 2022-06-16 | 25.64 | $25.27 | 365325 |
| 2022-06-15 | 25.93 | $25.69 | 933323 |
| 2022-06-14 | 26.17 | $24.78 | 1.1M |
| 2022-06-13 | 26.75 | $24.43 | 561735 |
| 2022-06-10 | 27.58 | $25.68 | 865700 |
| 2022-06-09 | 28.19 | $26.99 | 197000 |
| 2022-06-08 | 28.52 | $27.69 | 172700 |
| 2022-06-07 | 28.70 | $28.21 | 358100 |
| 2022-06-06 | 28.74 | $28.41 | 651920 |
| 2022-06-03 | 28.71 | $28.14 | 727400 |
| 2022-06-02 | 28.76 | $28.76 | 467311 |
| 2022-06-01 | 28.61 | $28.38 | 189208 |
| 2022-05-31 | 28.55 | $28.72 | 1.4M |
| 2022-05-27 | 28.35 | $28.95 | 476345 |
| 2022-05-26 | 28.02 | $28.36 | 452249 |
| 2022-05-25 | 27.81 | $27.83 | 256923 |
| 2022-05-24 | 27.72 | $27.97 | 628837 |
| 2022-05-23 | 27.55 | $27.56 | 413237 |
| 2022-05-20 | 27.47 | $26.73 | 263731 |
| 2022-05-19 | 27.64 | $26.81 | 252930 |
| 2022-05-18 | 27.82 | $27.96 | 142027 |
| 2022-05-17 | 27.66 | $28.57 | 207804 |
| 2022-05-16 | 27.27 | $27.63 | 351000 |
| 2022-05-13 | 27.09 | $27.56 | 260108 |
| 2022-05-12 | 26.90 | $26.72 | 354100 |
| 2022-05-11 | 26.93 | $27.02 | 395600 |
| 2022-05-10 | 26.87 | $27.21 | 377500 |
| 2022-05-09 | 26.74 | $26.42 | 409446 |
| 2022-05-06 | 26.83 | $26.86 | 427505 |
| 2022-05-05 | 26.81 | $26.74 | 1.1M |
| 2022-05-04 | 26.82 | $27.71 | 216100 |
| 2022-05-03 | 26.53 | $27.17 | 440435 |
| 2022-05-02 | 26.35 | $25.77 | 322200 |
| 2022-04-29 | 26.58 | $25.91 | 270600 |
| 2022-04-28 | 26.83 | $26.13 | 468222 |
| 2022-04-27 | 27.06 | $26.13 | 314200 |
| 2022-04-26 | 27.35 | $26.81 | 711921 |
| 2022-04-25 | 27.48 | $27.90 | 350800 |
| 2022-04-22 | 27.31 | $27.74 | 269400 |
| 2022-04-21 | 27.14 | $28.09 | 154900 |
| 2022-04-20 | 26.84 | $27.86 | 604500 |
| 2022-04-19 | 26.55 | $27.20 | 557642 |
| 2022-04-18 | 26.41 | $26.89 | 272000 |
| 2022-04-14 | 26.35 | $26.85 | 302700 |
| 2022-04-13 | 26.31 | $26.83 | 327020 |
| 2022-04-12 | 26.27 | $26.30 | 318000 |
| 2022-04-11 | 26.41 | $26.26 | 393300 |
| 2022-04-08 | 26.61 | $25.97 | 1.0M |
| 2022-04-07 | 26.95 | $25.59 | 363048 |
| 2022-04-06 | 27.51 | $25.86 | 407800 |
| 2022-04-05 | 28.10 | $26.73 | 362027 |
| 2022-04-04 | 28.57 | $28.40 | 1.4M |
| 2022-04-01 | 28.61 | $28.58 | 576200 |
| 2022-03-31 | 28.60 | $28.49 | 948400 |
| 2022-03-30 | 28.63 | $29.55 | 367600 |
| 2022-03-29 | 28.34 | $30.10 | 520900 |
| 2022-03-28 | 27.81 | $28.09 | 1.3M |
| 2022-03-25 | 27.82 | $27.68 | 2.9M |
| 2022-03-24 | 27.97 | $28.45 | 663140 |
| 2022-03-23 | 27.93 | $28.48 | 261931 |
| 2022-03-22 | 27.89 | $29.54 | 352400 |
| 2022-03-21 | 27.51 | $28.94 | 314604 |
| 2022-03-18 | 27.27 | $29.57 | 245031 |
| 2022-03-17 | 26.80 | $29.38 | 348400 |
| 2022-03-16 | 26.31 | $29.97 | 690800 |
| 2022-03-15 | 25.56 | $28.12 | 2.9M |
| 2022-03-14 | 25.28 | $27.48 | 2.8M |
| 2022-03-11 | 25.18 | $26.36 | 3.1M |
| 2022-03-10 | 25.47 | $27.20 | 507200 |
| 2022-03-09 | 25.60 | $28.28 | 778800 |
| 2022-03-08 | 25.47 | $26.13 | 858142 |
| 2022-03-07 | 26.05 | $24.40 | 503500 |
| 2022-03-04 | 27.36 | $26.00 | 414800 |
| 2022-03-03 | 28.50 | $28.21 | 1.5M |
| 2022-03-02 | 29.22 | $27.92 | 760026 |
| 2022-03-01 | 30.24 | $27.01 | 597600 |
| 2022-02-28 | 31.81 | $29.00 | 314800 |
| 2022-02-25 | 33.11 | $32.11 | 265200 |
| 2022-02-24 | 33.74 | $31.53 | 320600 |
| 2022-02-23 | 34.70 | $33.35 | 133812 |
| 2022-02-22 | 35.31 | $34.26 | 339200 |
| 2022-02-18 | 35.77 | $35.04 | 118700 |
| 2022-02-17 | 36.08 | $35.21 | 230946 |
| 2022-02-16 | 36.41 | $36.03 | 152400 |
| 2022-02-15 | 36.56 | $36.18 | 115722 |
| 2022-02-14 | 36.68 | $34.69 | 196100 |
| 2022-02-11 | 37.30 | $35.89 | 524100 |
| 2022-02-10 | 37.67 | $37.86 | 112700 |
| 2022-02-09 | 37.49 | $38.20 | 223049 |
| 2022-02-08 | 37.15 | $37.90 | 1.3M |
| 2022-02-07 | 36.82 | $37.67 | 487701 |
| 2022-02-04 | 36.48 | $37.30 | 123600 |
| 2022-02-03 | 36.19 | $36.41 | 205646 |
| 2022-02-02 | 36.10 | $36.11 | 235400 |
| 2022-02-01 | 36.09 | $36.47 | 220300 |
| 2022-01-31 | 35.96 | $35.67 | 334800 |
| 2022-01-28 | 36.05 | $35.41 | 189500 |
| 2022-01-27 | 36.23 | $35.82 | 333500 |
| 2022-01-26 | 36.33 | $35.94 | 382936 |
| 2022-01-25 | 36.40 | $35.31 | 280600 |
| 2022-01-24 | 36.67 | $34.46 | 325400 |
| 2022-01-21 | 37.27 | $35.07 | 247000 |
| 2022-01-20 | 37.78 | $35.98 | 292200 |
| 2022-01-19 | 38.10 | $36.93 | 285423 |
| 2022-01-18 | 38.17 | $37.52 | 383622 |
| 2022-01-14 | 38.04 | $38.09 | 401100 |
| 2022-01-13 | 37.67 | $38.09 | 212700 |
| 2022-01-12 | 37.20 | $37.51 | 223145 |
| 2022-01-11 | 36.79 | $36.78 | 336942 |
| 2022-01-10 | 36.50 | $36.47 | 272300 |
| 2022-01-07 | 36.23 | $36.72 | 290647 |
| 2022-01-06 | 35.79 | $36.36 | 966542 |
| 2022-01-05 | 35.36 | $35.56 | 306844 |
| 2022-01-04 | 35.07 | $35.70 | 306817 |
| 2022-01-03 | 34.66 | $34.72 | 271332 |
| 2021-12-31 | 34.46 | $34.79 | 97812 |
| 2021-12-30 | 34.17 | $34.39 | 223304 |
| 2021-12-29 | 33.95 | $34.53 | 228807 |
| 2021-12-28 | 33.62 | $34.48 | 177715 |
| 2021-12-27 | 33.23 | $34.41 | 261600 |
| 2021-12-23 | 32.77 | $34.02 | 164500 |
| 2021-12-22 | 32.33 | $33.69 | 145132 |
| 2021-12-21 | 31.90 | $33.17 | 232200 |
| 2021-12-20 | 31.55 | $32.10 | 182100 |
| 2021-12-17 | 31.47 | $31.40 | 189200 |
| 2021-12-16 | 31.60 | $32.08 | 304400 |
| 2021-12-15 | 31.54 | $31.72 | 193444 |
| 2021-12-14 | 31.60 | $31.57 | 216105 |
| 2021-12-13 | 31.73 | $31.60 | 158900 |
| 2021-12-10 | 31.89 | $32.16 | 365400 |
| 2021-12-09 | 31.91 | $32.30 | 192208 |
| 2021-12-08 | 31.89 | $32.98 | 135300 |
| 2021-12-07 | 31.67 | $32.75 | 192423 |
| 2021-12-06 | 31.49 | $32.29 | 228600 |
| 2021-12-03 | 31.42 | $31.78 | 235901 |
| 2021-12-02 | 31.51 | $32.07 | 240301 |
| 2021-12-01 | 31.54 | $31.17 | 208244 |
| 2021-11-30 | 31.88 | $31.20 | 247000 |
| 2021-11-29 | 32.29 | $31.41 | 286727 |
| 2021-11-26 | 32.74 | $31.48 | 158800 |
| 2021-11-24 | 33.27 | $32.87 | 102834 |
| 2021-11-23 | 33.48 | $33.32 | 103638 |
| 2021-11-22 | 33.60 | $32.92 | 106400 |
| 2021-11-19 | 33.87 | $32.60 | 165512 |
| 2021-11-18 | 34.31 | $33.90 | 202000 |
| 2021-11-17 | 34.42 | $34.15 | 94200 |
| 2021-11-16 | 34.48 | $34.18 | 106000 |
| 2021-11-15 | 34.54 | $34.82 | 99623 |
| 2021-11-12 | 34.40 | $33.98 | 336906 |
| 2021-11-11 | 34.49 | $34.20 | 2.3M |
| 2021-11-10 | 34.53 | $34.00 | 97800 |
| 2021-11-09 | 34.63 | $34.14 | 130900 |
| 2021-11-08 | 34.70 | $34.38 | 133322 |
| 2021-11-05 | 34.70 | $34.59 | 975146 |
| 2021-11-04 | 34.62 | $34.45 | 482512 |
| 2021-11-03 | 34.57 | $34.90 | 324700 |
| 2021-11-02 | 34.35 | $34.40 | 102200 |
| 2021-11-01 | 34.23 | $34.69 | 188600 |
| 2021-10-29 | 33.98 | $33.50 | 142801 |
| 2021-10-28 | 34.05 | $33.90 | 164828 |
| 2021-10-27 | 34.00 | $33.49 | 85202 |
| 2021-10-26 | 34.07 | $33.83 | 131831 |
| 2021-10-25 | 34.02 | $33.82 | 129600 |
| 2021-10-22 | 33.97 | $33.75 | 125722 |
| 2021-10-21 | 33.91 | $33.68 | 177321 |
| 2021-10-20 | 33.85 | $33.87 | 164400 |
| 2021-10-19 | 33.71 | $33.91 | 159700 |
| 2021-10-18 | 33.52 | $33.74 | 406800 |
| 2021-10-15 | 33.33 | $33.85 | 113700 |
| 2021-10-14 | 33.05 | $32.86 | 193228 |
| 2021-10-13 | 33.02 | $32.85 | 107000 |
| 2021-10-12 | 32.97 | $32.94 | 86228 |
| 2021-10-11 | 32.89 | $32.89 | 237509 |
| 2021-10-08 | 32.79 | $33.04 | 228318 |
| 2021-10-07 | 32.61 | $32.94 | 160300 |
| 2021-10-06 | 32.43 | $32.84 | 197900 |
| 2021-10-05 | 32.23 | $32.94 | 304340 |
| 2021-10-04 | 31.95 | $31.68 | 172041 |
| 2021-10-01 | 32.00 | $32.11 | 334700 |
| 2021-09-30 | 31.93 | $32.06 | 149600 |
| 2021-09-29 | 31.86 | $32.07 | 157518 |
| 2021-09-28 | 31.76 | $32.10 | 2.2M |
| 2021-09-27 | 31.64 | $32.39 | 89300 |
| 2021-09-24 | 31.39 | $31.56 | 128235 |
| 2021-09-23 | 31.35 | $32.21 | 214300 |
| 2021-09-22 | 31.10 | $31.09 | 280806 |
| 2021-09-21 | 31.16 | $30.29 | 117321 |
| 2021-09-20 | 31.47 | $30.08 | 141412 |
| 2021-09-17 | 31.93 | $31.60 | 123508 |
| 2021-09-16 | 32.00 | $32.13 | 184622 |
| 2021-09-15 | 31.91 | $32.03 | 1.5M |
| 2021-09-14 | 31.84 | $31.44 | 89200 |
| 2021-09-13 | 31.93 | $31.92 | 115144 |
| 2021-09-10 | 31.89 | $31.14 | 282916 |
| 2021-09-09 | 32.08 | $31.71 | 162145 |
| 2021-09-08 | 32.13 | $31.60 | 142648 |
| 2021-09-07 | 32.22 | $32.06 | 80242 |
| 2021-09-03 | 32.18 | $32.11 | 90100 |
| 2021-09-02 | 32.10 | $32.44 | 134711 |
| 2021-09-01 | 31.90 | $32.47 | 218900 |
| 2021-08-31 | 31.64 | $31.64 | 317000 |
| 2021-08-30 | 31.58 | $31.05 | 392700 |
| 2021-08-27 | 31.69 | $31.74 | 82735 |
| 2021-08-26 | 31.60 | $31.45 | 224700 |
| 2021-08-25 | 31.57 | $31.98 | 152506 |
| 2021-08-24 | 31.38 | $31.24 | 88700 |
| 2021-08-23 | 31.37 | $31.06 | 112416 |
| 2021-08-20 | 31.41 | $30.68 | 224723 |
| 2021-08-19 | 31.58 | $30.38 | 176622 |
| 2021-08-18 | 31.87 | $30.95 | 150500 |
| 2021-08-17 | 32.04 | $30.93 | 168607 |
| 2021-08-16 | 32.25 | $31.86 | 213624 |
| 2021-08-13 | 32.19 | $32.10 | 248100 |
| 2021-08-12 | 32.04 | $32.11 | 273300 |
| 2021-08-11 | 31.85 | $32.38 | 212500 |
| 2021-08-10 | 31.51 | $31.73 | 155535 |
| 2021-08-09 | 31.31 | $31.94 | 203400 |
| 2021-08-06 | 30.98 | $32.01 | 121037 |
| 2021-08-05 | 30.56 | $31.01 | 168022 |
| 2021-08-04 | 30.36 | $30.69 | 146838 |
| 2021-08-03 | 30.22 | $30.69 | 624923 |
| 2021-08-02 | 30.06 | $30.20 | 180020 |
| 2021-07-30 | 30.01 | $30.52 | 236421 |
| 2021-07-29 | 29.86 | $31.01 | 879601 |
| 2021-07-28 | 29.53 | $30.36 | 191400 |
| 2021-07-27 | 29.34 | $30.29 | 161900 |
| 2021-07-26 | 29.13 | $30.44 | 164800 |
| 2021-07-23 | 28.85 | $29.80 | 339529 |
| 2021-07-22 | 28.73 | $29.32 | 159603 |
| 2021-07-21 | 28.75 | $29.76 | 432200 |
| 2021-07-20 | 28.65 | $28.86 | 207018 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
56.56
2026-07-17
Close Price
$58.37
Vol: 189300
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.51
Average
52.46
Maximum
78.64
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 56.56 | $58.37 | 189300 |
| 2026-07-16 | 58.08 | $58.77 | 161300 |
| 2026-07-15 | 59.06 | $59.03 | 143622 |
| 2026-07-14 | 56.65 | $58.13 | 210604 |
| 2026-07-13 | 53.75 | $57.12 | 297400 |
| 2026-07-10 | 54.96 | $57.47 | 124230 |
| 2026-07-09 | 53.66 | $57.01 | 203800 |
| 2026-07-08 | 52.12 | $56.47 | 265000 |
| 2026-07-07 | 56.34 | $57.75 | 367100 |
| 2026-07-06 | 62.81 | $59.46 | 213025 |
| 2026-07-02 | 60.60 | $58.58 | 343642 |
| 2026-07-01 | 58.27 | $57.71 | 157000 |
| 2026-06-30 | 60.46 | $58.27 | 191900 |
| 2026-06-29 | 58.33 | $57.47 | 202700 |
| 2026-06-26 | 58.04 | $57.36 | 431500 |
| 2026-06-25 | 60.86 | $58.12 | 603300 |
| 2026-06-24 | 59.58 | $57.60 | 432300 |
| 2026-06-23 | 59.73 | $57.64 | 605415 |
| 2026-06-22 | 61.22 | $58.07 | 280700 |
| 2026-06-18 | 60.52 | $57.75 | 372000 |
| 2026-06-17 | 59.94 | $57.48 | 971303 |
| 2026-06-16 | 61.04 | $57.83 | 320700 |
| 2026-06-15 | 59.38 | $57.01 | 198202 |
| 2026-06-12 | 57.25 | $56.00 | 180825 |
| 2026-06-11 | 53.37 | $54.31 | 543508 |
| 2026-06-10 | 48.58 | $52.49 | 423032 |
| 2026-06-09 | 53.64 | $54.25 | 419837 |
| 2026-06-08 | 51.37 | $53.42 | 560100 |
| 2026-06-05 | 52.13 | $53.68 | 275812 |
| 2026-06-04 | 55.23 | $54.72 | 229609 |
| 2026-06-03 | 52.77 | $53.76 | 192741 |
| 2026-06-02 | 56.58 | $55.00 | 227000 |
| 2026-06-01 | 53.77 | $53.90 | 583300 |
| 2026-05-29 | 53.37 | $53.75 | 299800 |
| 2026-05-28 | 52.63 | $53.46 | 259300 |
| 2026-05-27 | 53.61 | $53.81 | 172444 |
| 2026-05-26 | 53.42 | $53.73 | 175100 |
| 2026-05-22 | 48.81 | $51.85 | 327713 |
| 2026-05-21 | 50.45 | $52.50 | 563927 |
| 2026-05-20 | 49.03 | $51.93 | 286132 |
| 2026-05-19 | 45.61 | $50.62 | 695239 |
| 2026-05-18 | 48.26 | $51.75 | 701700 |
| 2026-05-15 | 44.84 | $50.48 | 656920 |
| 2026-05-14 | 54.30 | $54.00 | 382837 |
| 2026-05-13 | 55.27 | $54.31 | 231831 |
| 2026-05-12 | 53.37 | $53.57 | 162715 |
| 2026-05-11 | 55.84 | $54.38 | 225900 |
| 2026-05-08 | 55.74 | $54.34 | 184000 |
| 2026-05-07 | 54.45 | $53.79 | 337000 |
| 2026-05-06 | 58.02 | $55.01 | 286900 |
| 2026-05-05 | 50.84 | $52.15 | 209000 |
| 2026-05-04 | 46.73 | $50.79 | 257200 |
| 2026-05-01 | 52.43 | $52.65 | 137800 |
| 2026-04-30 | 51.95 | $52.49 | 195700 |
| 2026-04-29 | 52.93 | $52.80 | 949100 |
| 2026-04-28 | 55.17 | $53.50 | 264127 |
| 2026-04-27 | 53.30 | $52.80 | 413000 |
| 2026-04-24 | 52.54 | $52.52 | 336400 |
| 2026-04-23 | 50.79 | $51.87 | 236700 |
| 2026-04-22 | 54.18 | $53.03 | 230300 |
| 2026-04-21 | 55.36 | $53.42 | 179035 |
| 2026-04-20 | 59.67 | $54.78 | 196425 |
| 2026-04-17 | 61.30 | $55.27 | 234000 |
| 2026-04-16 | 56.50 | $53.19 | 767022 |
| 2026-04-15 | 59.08 | $53.96 | 669100 |
| 2026-04-14 | 58.57 | $53.74 | 146819 |
| 2026-04-13 | 57.86 | $53.43 | 610635 |
| 2026-04-10 | 57.21 | $53.14 | 262800 |
| 2026-04-09 | 56.12 | $52.65 | 366400 |
| 2026-04-08 | 56.68 | $52.85 | 238900 |
| 2026-04-07 | 47.89 | $49.27 | 321823 |
| 2026-04-06 | 46.50 | $48.79 | 310800 |
| 2026-04-02 | 44.94 | $48.25 | 1.5M |
| 2026-04-01 | 48.32 | $49.61 | 818300 |
| 2026-03-31 | 42.19 | $47.59 | 479200 |
| 2026-03-30 | 37.52 | $46.25 | 224200 |
| 2026-03-27 | 37.63 | $46.30 | 909400 |
| 2026-03-26 | 39.41 | $47.13 | 308600 |
| 2026-03-25 | 43.50 | $48.86 | 225800 |
| 2026-03-24 | 40.59 | $48.00 | 430538 |
| 2026-03-23 | 42.00 | $48.59 | 528600 |
| 2026-03-20 | 37.11 | $47.20 | 445521 |
| 2026-03-19 | 42.24 | $49.31 | 345800 |
| 2026-03-18 | 42.80 | $49.52 | 577500 |
| 2026-03-17 | 43.19 | $49.67 | 338219 |
| 2026-03-16 | 41.44 | $49.15 | 406300 |
| 2026-03-13 | 37.88 | $48.13 | 602625 |
| 2026-03-12 | 40.72 | $49.36 | 1.2M |
| 2026-03-11 | 48.32 | $52.08 | 225500 |
| 2026-03-10 | 44.13 | $50.93 | 703300 |
| 2026-03-09 | 43.45 | $50.75 | 941510 |
| 2026-03-06 | 43.04 | $50.64 | 480500 |
| 2026-03-05 | 43.01 | $50.63 | 504320 |
| 2026-03-04 | 46.85 | $52.03 | 369629 |
| 2026-03-03 | 46.30 | $51.86 | 453900 |
| 2026-03-02 | 53.28 | $54.11 | 1.2M |
| 2026-02-27 | 60.91 | $56.08 | 648608 |
| 2026-02-26 | 63.92 | $56.76 | 341300 |
| 2026-02-25 | 66.06 | $57.23 | 256300 |
| 2026-02-24 | 63.03 | $56.02 | 429125 |
| 2026-02-23 | 65.51 | $56.56 | 270300 |
| 2026-02-20 | 64.93 | $56.32 | 264800 |
| 2026-02-19 | 62.58 | $55.38 | 3.5M |
| 2026-02-18 | 64.68 | $55.86 | 1.3M |
| 2026-02-17 | 62.64 | $55.04 | 992903 |
| 2026-02-13 | 56.48 | $52.92 | 389221 |
| 2026-02-12 | 63.16 | $54.35 | 1.2M |
| 2026-02-11 | 66.77 | $55.04 | 633323 |
| 2026-02-10 | 68.28 | $55.32 | 304721 |
| 2026-02-09 | 74.31 | $56.38 | 265738 |
| 2026-02-06 | 72.00 | $55.34 | 207300 |
| 2026-02-05 | 69.18 | $54.22 | 413900 |
| 2026-02-04 | 67.65 | $53.67 | 268043 |
| 2026-02-03 | 72.35 | $54.43 | 306000 |
| 2026-02-02 | 74.35 | $54.74 | 392800 |
| 2026-01-30 | 71.79 | $53.67 | 1.7M |
| 2026-01-29 | 76.03 | $54.30 | 686039 |
| 2026-01-28 | 75.08 | $53.87 | 290800 |
| 2026-01-27 | 78.25 | $54.33 | 252122 |
| 2026-01-26 | 74.80 | $52.76 | 160032 |
| 2026-01-23 | 73.50 | $52.25 | 164300 |
| 2026-01-22 | 72.20 | $51.76 | 207624 |
| 2026-01-21 | 69.36 | $50.79 | 481300 |
| 2026-01-20 | 67.81 | $50.31 | 230519 |
| 2026-01-16 | 70.20 | $50.65 | 368510 |
| 2026-01-15 | 69.93 | $50.56 | 1.1M |
| 2026-01-14 | 70.93 | $50.71 | 696623 |
| 2026-01-13 | 70.42 | $50.52 | 699900 |
| 2026-01-12 | 72.13 | $50.79 | 476231 |
| 2026-01-09 | 71.64 | $50.59 | 487400 |
| 2026-01-08 | 64.80 | $48.23 | 235612 |
| 2026-01-07 | 58.13 | $46.59 | 589730 |
| 2026-01-06 | 62.01 | $47.16 | 257500 |
| 2026-01-05 | 68.83 | $48.05 | 219438 |
| 2026-01-02 | 69.15 | $48.09 | 197400 |
| 2025-12-31 | 66.57 | $47.40 | 79100 |
| 2025-12-30 | 68.54 | $47.65 | 139501 |
| 2025-12-29 | 67.21 | $47.29 | 160900 |
| 2025-12-26 | 71.10 | $47.78 | 110524 |
| 2025-12-24 | 70.54 | $47.61 | 72300 |
| 2025-12-23 | 70.22 | $47.51 | 190100 |
| 2025-12-22 | 69.02 | $47.14 | 301141 |
| 2025-12-19 | 68.83 | $47.08 | 222900 |
| 2025-12-18 | 68.04 | $46.83 | 293444 |
| 2025-12-17 | 68.30 | $46.87 | 123906 |
| 2025-12-16 | 66.87 | $46.40 | 243143 |
| 2025-12-15 | 68.24 | $46.62 | 409500 |
| 2025-12-12 | 66.40 | $46.00 | 442839 |
| 2025-12-11 | 69.16 | $46.45 | 296300 |
| 2025-12-10 | 65.70 | $45.30 | 129318 |
| 2025-12-09 | 64.59 | $44.96 | 166200 |
| 2025-12-08 | 63.15 | $44.53 | 382708 |
| 2025-12-05 | 61.31 | $44.00 | 171810 |
| 2025-12-04 | 61.64 | $44.06 | 201300 |
| 2025-12-03 | 60.46 | $43.71 | 795511 |
| 2025-12-02 | 60.05 | $43.59 | 237100 |
| 2025-12-01 | 56.06 | $42.46 | 595539 |
| 2025-11-28 | 58.26 | $42.91 | 181031 |
| 2025-11-26 | 54.94 | $42.02 | 161300 |
| 2025-11-25 | 53.88 | $41.75 | 245532 |
| 2025-11-24 | 48.75 | $40.54 | 465534 |
| 2025-11-21 | 49.79 | $40.78 | 291243 |
| 2025-11-20 | 45.60 | $39.87 | 4.0M |
| 2025-11-19 | 39.53 | $38.72 | 2.9M |
| 2025-11-18 | 39.14 | $38.65 | 519326 |
| 2025-11-17 | 41.05 | $39.18 | 530542 |
| 2025-11-14 | 43.78 | $39.89 | 673700 |
| 2025-11-13 | 44.49 | $40.07 | 249900 |
| 2025-11-12 | 44.88 | $40.17 | 169500 |
| 2025-11-11 | 39.56 | $39.10 | 1.7M |
| 2025-11-10 | 38.51 | $38.90 | 372300 |
| 2025-11-07 | 34.61 | $38.18 | 299608 |
| 2025-11-06 | 31.09 | $37.57 | 1.1M |
| 2025-11-05 | 31.94 | $37.89 | 570300 |
| 2025-11-04 | 30.00 | $37.55 | 669200 |
| 2025-11-03 | 30.76 | $37.86 | 570115 |
| 2025-10-31 | 32.40 | $38.51 | 567018 |
| 2025-10-30 | 30.50 | $38.16 | 562510 |
| 2025-10-29 | 31.61 | $38.62 | 436649 |
| 2025-10-28 | 31.99 | $38.78 | 293531 |
| 2025-10-27 | 35.58 | $40.18 | 456300 |
| 2025-10-24 | 33.19 | $39.71 | 1.2M |
| 2025-10-23 | 33.54 | $39.85 | 927900 |
| 2025-10-22 | 31.37 | $39.41 | 1.0M |
| 2025-10-21 | 30.34 | $39.20 | 994442 |
| 2025-10-20 | 32.51 | $40.18 | 886700 |
| 2025-10-17 | 44.59 | $44.09 | 407600 |
| 2025-10-16 | 49.35 | $45.16 | 348600 |
| 2025-10-15 | 46.78 | $44.65 | 231000 |
| 2025-10-14 | 45.11 | $44.33 | 491900 |
| 2025-10-13 | 41.47 | $43.66 | 246200 |
| 2025-10-10 | 41.03 | $43.58 | 198000 |
| 2025-10-09 | 41.67 | $43.75 | 460047 |
| 2025-10-08 | 41.15 | $43.65 | 273046 |
| 2025-10-07 | 40.66 | $43.55 | 159800 |
| 2025-10-06 | 42.85 | $44.19 | 297100 |
| 2025-10-03 | 49.81 | $45.94 | 146018 |
| 2025-10-02 | 48.16 | $45.58 | 175000 |
| 2025-10-01 | 50.66 | $46.15 | 120843 |
| 2025-09-30 | 47.82 | $45.52 | 189508 |
| 2025-09-29 | 47.54 | $45.46 | 130039 |
| 2025-09-26 | 47.19 | $45.38 | 169919 |
| 2025-09-25 | 44.55 | $44.78 | 166416 |
| 2025-09-24 | 49.27 | $45.99 | 183000 |
| 2025-09-23 | 53.16 | $46.87 | 112000 |
| 2025-09-22 | 51.89 | $46.56 | 152129 |
| 2025-09-19 | 53.40 | $46.90 | 164730 |
| 2025-09-18 | 51.38 | $46.39 | 207000 |
| 2025-09-17 | 49.47 | $45.92 | 209700 |
| 2025-09-16 | 54.64 | $47.11 | 197243 |
| 2025-09-15 | 55.76 | $47.35 | 418117 |
| 2025-09-12 | 52.98 | $46.62 | 198400 |
| 2025-09-11 | 53.73 | $46.79 | 177944 |
| 2025-09-10 | 49.95 | $45.83 | 237600 |
| 2025-09-09 | 49.46 | $45.71 | 146000 |
| 2025-09-08 | 47.16 | $45.15 | 141344 |
| 2025-09-05 | 45.52 | $44.76 | 275049 |
| 2025-09-04 | 47.57 | $45.33 | 130339 |
| 2025-09-03 | 43.51 | $44.37 | 230200 |
| 2025-09-02 | 43.84 | $44.47 | 155044 |
| 2025-08-29 | 45.65 | $45.01 | 593000 |
| 2025-08-28 | 45.46 | $44.96 | 355805 |
| 2025-08-27 | 43.01 | $44.34 | 811139 |
| 2025-08-26 | 44.67 | $44.88 | 1.5M |
| 2025-08-25 | 50.45 | $46.57 | 179600 |
| 2025-08-22 | 61.50 | $49.04 | 176000 |
| 2025-08-21 | 58.27 | $48.12 | 170800 |
| 2025-08-20 | 60.80 | $48.60 | 182740 |
| 2025-08-19 | 59.18 | $48.14 | 97100 |
| 2025-08-18 | 59.28 | $48.16 | 165428 |
| 2025-08-15 | 64.11 | $49.09 | 322600 |
| 2025-08-14 | 63.87 | $49.01 | 433835 |
| 2025-08-13 | 62.72 | $48.62 | 237623 |
| 2025-08-12 | 60.59 | $47.93 | 274800 |
| 2025-08-11 | 59.35 | $47.54 | 155933 |
| 2025-08-08 | 59.72 | $47.62 | 121400 |
| 2025-08-07 | 55.62 | $46.36 | 129421 |
| 2025-08-06 | 55.38 | $46.29 | 138800 |
| 2025-08-05 | 52.63 | $45.50 | 144631 |
| 2025-08-04 | 52.28 | $45.40 | 260829 |
| 2025-08-01 | 48.41 | $44.34 | 164500 |
| 2025-07-31 | 53.29 | $45.60 | 250500 |
| 2025-07-30 | 52.27 | $45.32 | 115500 |
| 2025-07-29 | 52.31 | $45.33 | 151640 |
| 2025-07-28 | 50.76 | $44.88 | 181033 |
| 2025-07-25 | 57.35 | $46.55 | 152902 |
| 2025-07-24 | 56.12 | $46.17 | 216122 |
| 2025-07-23 | 62.43 | $47.57 | 251000 |
| 2025-07-22 | 55.34 | $45.49 | 103400 |
| 2025-07-21 | 54.56 | $45.29 | 169046 |
| 2025-07-18 | 53.79 | $45.09 | 133700 |
| 2025-07-17 | 53.11 | $44.91 | 147700 |
| 2025-07-16 | 52.55 | $44.76 | 137800 |
| 2025-07-15 | 50.52 | $44.21 | 150611 |
| 2025-07-14 | 53.11 | $44.87 | 207330 |
| 2025-07-11 | 52.70 | $44.75 | 224000 |
| 2025-07-10 | 56.53 | $45.71 | 223606 |
| 2025-07-09 | 59.58 | $46.42 | 216100 |
| 2025-07-08 | 55.00 | $45.01 | 422300 |
| 2025-07-07 | 51.33 | $44.02 | 205027 |
| 2025-07-03 | 55.93 | $45.07 | 96300 |
| 2025-07-02 | 57.71 | $45.45 | 89244 |
| 2025-07-01 | 54.14 | $44.47 | 327905 |
| 2025-06-30 | 57.29 | $45.14 | 276000 |
| 2025-06-27 | 57.07 | $45.08 | 280445 |
| 2025-06-26 | 53.80 | $44.18 | 140600 |
| 2025-06-25 | 52.54 | $43.85 | 415810 |
| 2025-06-24 | 52.50 | $43.84 | 889800 |
| 2025-06-23 | 48.58 | $42.82 | 147604 |
| 2025-06-20 | 47.94 | $42.66 | 187605 |
| 2025-06-18 | 52.69 | $43.88 | 170110 |
| 2025-06-17 | 50.64 | $43.34 | 230237 |
| 2025-06-16 | 56.04 | $44.60 | 118744 |
| 2025-06-13 | 51.04 | $43.33 | 91736 |
| 2025-06-12 | 56.09 | $44.39 | 121132 |
| 2025-06-11 | 53.36 | $43.73 | 125700 |
| 2025-06-10 | 52.85 | $43.61 | 81248 |
| 2025-06-09 | 58.77 | $44.78 | 99837 |
| 2025-06-06 | 57.62 | $44.48 | 133948 |
| 2025-06-05 | 56.42 | $44.17 | 103800 |
| 2025-06-04 | 54.93 | $43.79 | 110711 |
| 2025-06-03 | 56.32 | $44.08 | 98947 |
| 2025-06-02 | 56.79 | $44.18 | 307600 |
| 2025-05-30 | 56.06 | $43.97 | 162400 |
| 2025-05-29 | 55.16 | $43.71 | 132400 |
| 2025-05-28 | 53.61 | $43.26 | 130100 |
| 2025-05-27 | 56.81 | $44.03 | 113335 |
| 2025-05-23 | 54.18 | $43.25 | 184810 |
| 2025-05-22 | 56.70 | $43.85 | 102408 |
| 2025-05-21 | 55.89 | $43.60 | 200400 |
| 2025-05-20 | 57.32 | $43.95 | 156300 |
| 2025-05-19 | 56.29 | $43.61 | 262906 |
| 2025-05-16 | 51.05 | $42.03 | 197223 |
| 2025-05-15 | 62.55 | $44.58 | 239400 |
| 2025-05-14 | 64.78 | $44.99 | 192700 |
| 2025-05-13 | 62.62 | $44.29 | 291028 |
| 2025-05-12 | 62.05 | $44.11 | 262100 |
| 2025-05-09 | 60.33 | $43.57 | 183000 |
| 2025-05-08 | 58.95 | $43.15 | 321700 |
| 2025-05-07 | 59.18 | $43.20 | 299900 |
| 2025-05-06 | 58.91 | $43.11 | 233300 |
| 2025-05-05 | 59.72 | $43.30 | 201338 |
| 2025-05-02 | 60.98 | $43.60 | 419300 |
| 2025-05-01 | 57.17 | $42.27 | 236815 |
| 2025-04-30 | 56.90 | $42.18 | 251437 |
| 2025-04-29 | 59.23 | $42.77 | 451500 |
| 2025-04-28 | 58.41 | $42.47 | 354600 |
| 2025-04-25 | 55.99 | $41.61 | 133900 |
| 2025-04-24 | 55.42 | $41.41 | 212406 |
| 2025-04-23 | 57.41 | $41.97 | 290600 |
| 2025-04-22 | 55.20 | $41.16 | 222400 |
| 2025-04-21 | 51.17 | $39.80 | 297000 |
| 2025-04-17 | 52.86 | $40.31 | 306323 |
| 2025-04-16 | 52.72 | $40.26 | 672311 |
| 2025-04-15 | 51.61 | $39.87 | 230309 |
| 2025-04-14 | 49.20 | $39.04 | 334548 |
| 2025-04-11 | 46.61 | $38.19 | 493800 |
| 2025-04-10 | 46.33 | $38.10 | 777300 |
| 2025-04-09 | 48.06 | $38.76 | 846400 |
| 2025-04-08 | 36.49 | $35.36 | 492800 |
| 2025-04-07 | 38.78 | $36.31 | 555503 |
| 2025-04-04 | 41.22 | $37.25 | 568636 |
| 2025-04-03 | 52.26 | $40.58 | 209023 |
| 2025-04-02 | 60.27 | $42.32 | 193925 |
| 2025-04-01 | 61.03 | $42.47 | 446000 |
| 2025-03-31 | 58.67 | $41.76 | 196613 |
| 2025-03-28 | 62.47 | $42.51 | 450000 |
| 2025-03-27 | 65.54 | $43.08 | 112702 |
| 2025-03-26 | 65.59 | $43.09 | 368200 |
| 2025-03-25 | 71.55 | $44.16 | 384800 |
| 2025-03-24 | 68.56 | $42.98 | 273040 |
| 2025-03-21 | 69.50 | $43.14 | 296000 |
| 2025-03-20 | 69.09 | $42.98 | 639729 |
| 2025-03-19 | 76.07 | $44.15 | 1.0M |
| 2025-03-18 | 75.82 | $44.02 | 302523 |
| 2025-03-17 | 73.13 | $42.75 | 461500 |
| 2025-03-14 | 69.81 | $41.43 | 211015 |
| 2025-03-13 | 65.11 | $39.91 | 234600 |
| 2025-03-12 | 67.61 | $40.29 | 320740 |
| 2025-03-11 | 68.00 | $40.35 | 298200 |
| 2025-03-10 | 68.00 | $40.35 | 646600 |
| 2025-03-07 | 78.64 | $41.90 | 225634 |
| 2025-03-06 | 77.10 | $41.20 | 548146 |
| 2025-03-05 | 75.78 | $40.64 | 429500 |
| 2025-03-04 | 70.76 | $38.89 | 298200 |
| 2025-03-03 | 70.02 | $38.67 | 279242 |
| 2025-02-28 | 66.16 | $37.63 | 279400 |
| 2025-02-27 | 67.92 | $37.85 | 318200 |
| 2025-02-26 | 68.86 | $37.97 | 161500 |
| 2025-02-25 | 70.98 | $38.24 | 189500 |
| 2025-02-24 | 67.22 | $37.18 | 565842 |
| 2025-02-21 | 66.32 | $36.95 | 120316 |
| 2025-02-20 | 68.90 | $37.28 | 180513 |
| 2025-02-19 | 66.50 | $36.64 | 140726 |
| 2025-02-18 | 70.11 | $37.09 | 391000 |
| 2025-02-14 | 68.90 | $36.75 | 160300 |
| 2025-02-13 | 67.99 | $36.50 | 296213 |
| 2025-02-12 | 74.24 | $37.26 | 860410 |
| 2025-02-11 | 71.70 | $36.48 | 419613 |
| 2025-02-10 | 70.28 | $36.08 | 591616 |
| 2025-02-07 | 69.06 | $35.75 | 462100 |
| 2025-02-06 | 68.08 | $35.49 | 128437 |
| 2025-02-05 | 64.55 | $34.63 | 195404 |
| 2025-02-04 | 65.75 | $34.78 | 544800 |
| 2025-02-03 | 58.19 | $33.25 | 272712 |
| 2025-01-31 | 65.77 | $34.09 | 435528 |
| 2025-01-30 | 67.56 | $34.27 | 288800 |
| 2025-01-29 | 64.16 | $33.61 | 250040 |
| 2025-01-28 | 65.74 | $33.77 | 190500 |
| 2025-01-27 | 66.43 | $33.84 | 382900 |
| 2025-01-24 | 64.31 | $33.42 | 264708 |
| 2025-01-23 | 62.89 | $33.15 | 272317 |
| 2025-01-22 | 59.03 | $32.48 | 364323 |
| 2025-01-21 | 62.93 | $32.90 | 312400 |
| 2025-01-17 | 56.95 | $31.97 | 221821 |
| 2025-01-16 | 57.42 | $32.02 | 590343 |
| 2025-01-15 | 56.81 | $31.93 | 236500 |
| 2025-01-14 | 52.79 | $31.37 | 695402 |
| 2025-01-13 | 47.76 | $30.76 | 445845 |
| 2025-01-10 | 46.15 | $30.58 | 459344 |
| 2025-01-08 | 50.23 | $31.08 | 624628 |
| 2025-01-07 | 51.35 | $31.21 | 838338 |
| 2025-01-06 | 49.71 | $31.01 | 781000 |
| 2025-01-03 | 42.10 | $30.19 | 466800 |
| 2025-01-02 | 42.93 | $30.30 | 491247 |
| 2024-12-31 | 46.05 | $30.70 | 152400 |
| 2024-12-30 | 46.29 | $30.73 | 405200 |
| 2024-12-27 | 44.17 | $30.50 | 218024 |
| 2024-12-26 | 43.90 | $30.47 | 232500 |
| 2024-12-24 | 43.10 | $30.38 | 182706 |
| 2024-12-23 | 39.85 | $30.02 | 479900 |
| 2024-12-20 | 39.11 | $29.94 | 379200 |
| 2024-12-19 | 39.34 | $29.98 | 437100 |
| 2024-12-18 | 39.40 | $29.99 | 318524 |
| 2024-12-17 | 42.54 | $30.55 | 421607 |
| 2024-12-16 | 44.59 | $30.89 | 413947 |
| 2024-12-13 | 44.44 | $30.87 | 247600 |
| 2024-12-12 | 43.42 | $30.73 | 307124 |
| 2024-12-11 | 46.79 | $31.31 | 220406 |
| 2024-12-10 | 46.58 | $31.28 | 280506 |
| 2024-12-09 | 47.74 | $31.48 | 342806 |
| 2024-12-06 | 43.55 | $30.85 | 229947 |
| 2024-12-05 | 41.05 | $30.50 | 353024 |
| 2024-12-04 | 34.53 | $29.67 | 274800 |
| 2024-12-03 | 30.19 | $29.18 | 339000 |
| 2024-12-02 | 30.39 | $29.23 | 327626 |
| 2024-11-29 | 32.85 | $29.84 | 223300 |
| 2024-11-27 | 27.85 | $29.29 | 304602 |
| 2024-11-26 | 28.39 | $29.44 | 296700 |
| 2024-11-25 | 29.80 | $29.82 | 454948 |
| 2024-11-22 | 29.54 | $29.79 | 329342 |
| 2024-11-21 | 32.72 | $30.61 | 510302 |
| 2024-11-20 | 33.99 | $30.91 | 347800 |
| 2024-11-19 | 35.84 | $31.33 | 313300 |
| 2024-11-18 | 38.50 | $31.89 | 371147 |
| 2024-11-15 | 37.39 | $31.75 | 315100 |
| 2024-11-14 | 33.00 | $31.21 | 330700 |
| 2024-11-13 | 32.91 | $31.20 | 400500 |
| 2024-11-12 | 33.99 | $31.47 | 360400 |
| 2024-11-11 | 37.21 | $32.22 | 357200 |
| 2024-11-08 | 35.51 | $32.00 | 395600 |
| 2024-11-07 | 35.28 | $31.97 | 401900 |
| 2024-11-06 | 38.93 | $32.81 | 238200 |
| 2024-11-05 | 47.62 | $34.37 | 171348 |
| 2024-11-04 | 46.45 | $34.21 | 346928 |
| 2024-11-01 | 45.74 | $34.11 | 326200 |
| 2024-10-31 | 44.76 | $33.97 | 333418 |
| 2024-10-30 | 54.79 | $35.46 | 200500 |
| 2024-10-29 | 54.72 | $35.45 | 214739 |
| 2024-10-28 | 56.25 | $35.65 | 212735 |
| 2024-10-25 | 53.07 | $35.14 | 154100 |
| 2024-10-24 | 55.09 | $35.41 | 139804 |
| 2024-10-23 | 52.95 | $35.07 | 301600 |
| 2024-10-22 | 56.48 | $35.54 | 365400 |
| 2024-10-21 | 56.86 | $35.59 | 215900 |
| 2024-10-18 | 59.62 | $35.95 | 134500 |
| 2024-10-17 | 56.80 | $35.44 | 204200 |
| 2024-10-16 | 55.22 | $35.17 | 112400 |
| 2024-10-15 | 51.35 | $34.55 | 147821 |
| 2024-10-14 | 50.10 | $34.36 | 149813 |
| 2024-10-11 | 47.74 | $34.01 | 125800 |
| 2024-10-10 | 46.99 | $33.90 | 102600 |
| 2024-10-09 | 47.64 | $34.01 | 120800 |
| 2024-10-08 | 47.70 | $34.02 | 95800 |
| 2024-10-07 | 46.24 | $33.78 | 149710 |
| 2024-10-04 | 45.14 | $33.60 | 160035 |
| 2024-10-03 | 41.84 | $33.07 | 86407 |
| 2024-10-02 | 44.89 | $33.70 | 108243 |
| 2024-10-01 | 45.39 | $33.80 | 244400 |
| 2024-09-30 | 48.09 | $34.33 | 109200 |
| 2024-09-27 | 53.94 | $35.35 | 138500 |
| 2024-09-26 | 54.62 | $35.46 | 103600 |
| 2024-09-25 | 50.05 | $34.62 | 109505 |
| 2024-09-24 | 53.20 | $35.14 | 102800 |
| 2024-09-23 | 50.58 | $34.68 | 480800 |
| 2024-09-20 | 61.02 | $36.16 | 1.5M |
| 2024-09-19 | 63.37 | $36.44 | 111600 |
| 2024-09-18 | 59.51 | $35.71 | 198300 |
| 2024-09-17 | 60.25 | $35.80 | 81330 |
| 2024-09-16 | 58.50 | $35.48 | 118334 |
| 2024-09-13 | 56.33 | $35.10 | 83500 |
| 2024-09-12 | 57.00 | $35.19 | 90200 |
| 2024-09-11 | 55.19 | $34.87 | 359700 |
| 2024-09-10 | 52.84 | $34.47 | 225400 |
| 2024-09-09 | 53.04 | $34.50 | 113514 |
| 2024-09-06 | 51.55 | $34.24 | 130000 |
| 2024-09-05 | 58.73 | $35.29 | 153400 |
| 2024-09-04 | 52.01 | $34.18 | 111700 |
| 2024-09-03 | 49.26 | $33.79 | 432239 |
| 2024-08-30 | 55.90 | $34.64 | 256500 |
| 2024-08-29 | 54.74 | $34.47 | 201200 |
| 2024-08-28 | 53.65 | $34.31 | 97400 |
| 2024-08-27 | 56.48 | $34.66 | 78100 |
| 2024-08-26 | 54.60 | $34.37 | 93400 |
| 2024-08-23 | 54.83 | $34.40 | 120318 |
| 2024-08-22 | 51.55 | $33.90 | 111000 |
| 2024-08-21 | 53.62 | $34.18 | 83412 |
| 2024-08-20 | 51.44 | $33.85 | 149000 |
| 2024-08-19 | 52.80 | $34.04 | 99710 |
| 2024-08-16 | 51.59 | $33.85 | 89400 |
| 2024-08-15 | 48.11 | $33.33 | 131625 |
| 2024-08-14 | 46.14 | $33.05 | 117400 |
| 2024-08-13 | 44.04 | $32.76 | 121900 |
| 2024-08-12 | 41.58 | $32.43 | 222616 |
| 2024-08-09 | 41.74 | $32.46 | 158104 |
| 2024-08-08 | 42.20 | $32.55 | 161100 |
| 2024-08-07 | 38.87 | $32.08 | 276539 |
| 2024-08-06 | 37.86 | $31.94 | 371149 |
| 2024-08-05 | 38.24 | $32.03 | 809445 |
| 2024-08-02 | 40.75 | $32.60 | 160200 |
| 2024-08-01 | 43.40 | $33.16 | 218723 |
| 2024-07-31 | 49.72 | $34.31 | 114300 |
| 2024-07-30 | 52.63 | $34.77 | 109308 |
| 2024-07-29 | 51.52 | $34.58 | 203300 |
| 2024-07-26 | 55.43 | $35.18 | 113234 |
| 2024-07-25 | 54.44 | $35.00 | 175315 |
| 2024-07-24 | 52.90 | $34.72 | 159600 |
| 2024-07-23 | 55.11 | $35.07 | 334700 |
| 2024-07-22 | 56.00 | $35.21 | 195000 |
| 2024-07-19 | 51.07 | $34.29 | 136900 |
| 2024-07-18 | 51.13 | $34.30 | 226900 |
| 2024-07-17 | 51.82 | $34.42 | 214000 |
| 2024-07-16 | 50.45 | $34.16 | 452838 |
| 2024-07-15 | 50.61 | $34.19 | 136600 |
| 2024-07-12 | 49.31 | $33.93 | 1.2M |
| 2024-07-11 | 47.91 | $33.65 | 268400 |
| 2024-07-10 | 46.66 | $33.40 | 393200 |
| 2024-07-09 | 44.43 | $32.96 | 725500 |
| 2024-07-08 | 48.07 | $33.80 | 289449 |
| 2024-07-05 | 51.06 | $34.43 | 177811 |
| 2024-07-03 | 48.51 | $33.90 | 138000 |
| 2024-07-02 | 43.59 | $32.97 | 151922 |
| 2024-07-01 | 44.02 | $33.07 | 280812 |
| 2024-06-28 | 38.68 | $32.14 | 799446 |
| 2024-06-27 | 38.87 | $32.19 | 395212 |
| 2024-06-26 | 39.42 | $32.34 | 234100 |
| 2024-06-25 | 40.14 | $32.54 | 638600 |
| 2024-06-24 | 41.43 | $32.90 | 441200 |
| 2024-06-21 | 34.29 | $31.62 | 381045 |
| 2024-06-20 | 36.72 | $32.35 | 427144 |
| 2024-06-18 | 35.04 | $32.07 | 424900 |
| 2024-06-17 | 34.57 | $31.99 | 629300 |
| 2024-06-14 | 30.52 | $31.31 | 1.0M |
| 2024-06-13 | 33.32 | $32.28 | 1.2M |
| 2024-06-12 | 37.05 | $33.40 | 553100 |
| 2024-06-11 | 32.36 | $32.67 | 369300 |
| 2024-06-10 | 38.38 | $34.29 | 320826 |
| 2024-06-07 | 47.14 | $35.99 | 61707 |
| 2024-06-06 | 50.55 | $36.52 | 70100 |
| 2024-06-05 | 48.89 | $36.27 | 76011 |
| 2024-06-04 | 50.11 | $36.46 | 108800 |
| 2024-06-03 | 54.95 | $37.17 | 268700 |
| 2024-05-31 | 52.75 | $36.81 | 186200 |
| 2024-05-30 | 52.82 | $36.82 | 101628 |
| 2024-05-29 | 49.54 | $36.29 | 101805 |
| 2024-05-28 | 53.18 | $36.84 | 113918 |
| 2024-05-24 | 51.13 | $36.51 | 120407 |
| 2024-05-23 | 48.68 | $36.13 | 98100 |
| 2024-05-22 | 50.72 | $36.45 | 97435 |
| 2024-05-21 | 56.01 | $37.21 | 78000 |
| 2024-05-20 | 56.90 | $37.33 | 74200 |
| 2024-05-17 | 56.57 | $37.27 | 156500 |
| 2024-05-16 | 73.02 | $39.14 | 120405 |
| 2024-05-15 | 72.24 | $38.95 | 154607 |
| 2024-05-14 | 71.63 | $38.80 | 178816 |
| 2024-05-13 | 72.75 | $38.91 | 99211 |
| 2024-05-10 | 70.94 | $38.45 | 100900 |
| 2024-05-09 | 70.04 | $38.23 | 76415 |
| 2024-05-08 | 67.60 | $37.67 | 74000 |
| 2024-05-07 | 66.68 | $37.47 | 86700 |
| 2024-05-06 | 64.07 | $36.93 | 72342 |
| 2024-05-03 | 61.75 | $36.49 | 80800 |
| 2024-05-02 | 60.93 | $36.34 | 97808 |
| 2024-05-01 | 59.04 | $36.00 | 83100 |
| 2024-04-30 | 59.04 | $36.00 | 168900 |
| 2024-04-29 | 60.83 | $36.23 | 126615 |
| 2024-04-26 | 59.03 | $35.88 | 141246 |
| 2024-04-25 | 66.69 | $36.80 | 151247 |
| 2024-04-24 | 65.29 | $36.50 | 94100 |
| 2024-04-23 | 65.11 | $36.46 | 90532 |
| 2024-04-22 | 60.74 | $35.58 | 96800 |
| 2024-04-19 | 56.44 | $34.85 | 81009 |
| 2024-04-18 | 54.89 | $34.61 | 101503 |
| 2024-04-17 | 52.49 | $34.25 | 183725 |
| 2024-04-16 | 51.33 | $34.08 | 501500 |
| 2024-04-15 | 56.33 | $34.73 | 163519 |
| 2024-04-12 | 55.77 | $34.64 | 134000 |
| 2024-04-11 | 61.31 | $35.30 | 130338 |
| 2024-04-10 | 66.13 | $35.81 | 109805 |
| 2024-04-09 | 71.36 | $36.31 | 97200 |
| 2024-04-08 | 72.56 | $36.42 | 226909 |
| 2024-04-05 | 71.05 | $36.06 | 272000 |
| 2024-04-04 | 69.96 | $35.81 | 489100 |
| 2024-04-03 | 71.39 | $35.95 | 543300 |
| 2024-04-02 | 68.06 | $35.20 | 102500 |
| 2024-04-01 | 71.76 | $35.55 | 162300 |
| 2024-03-28 | 73.84 | $35.74 | 272100 |
| 2024-03-27 | 71.35 | $35.14 | 461400 |
| 2024-03-26 | 69.86 | $34.81 | 220315 |
| 2024-03-25 | 65.63 | $33.99 | 243903 |
| 2024-03-22 | 65.74 | $34.00 | 144549 |
| 2024-03-21 | 65.84 | $34.01 | 121700 |
| 2024-03-20 | 66.33 | $34.06 | 102020 |
| 2024-03-19 | 63.83 | $33.57 | 130300 |
| 2024-03-18 | 63.25 | $33.46 | 161737 |
| 2024-03-15 | 62.83 | $33.38 | 110700 |
| 2024-03-14 | 59.07 | $32.69 | 105908 |
| 2024-03-13 | 64.76 | $33.32 | 220000 |
| 2024-03-12 | 60.83 | $32.63 | 106693 |
| 2024-03-11 | 59.78 | $32.46 | 225846 |
| 2024-03-08 | 58.02 | $32.18 | 215300 |
| 2024-03-07 | 57.20 | $32.05 | 269608 |
| 2024-03-06 | 51.24 | $31.20 | 378000 |
| 2024-03-05 | 49.75 | $31.01 | 96433 |
| 2024-03-04 | 50.06 | $31.05 | 196500 |
| 2024-03-01 | 45.71 | $30.50 | 137043 |
| 2024-02-29 | 41.20 | $29.99 | 365100 |
| 2024-02-28 | 41.11 | $29.98 | 517344 |
| 2024-02-27 | 42.49 | $30.20 | 118500 |
| 2024-02-26 | 40.51 | $29.97 | 132047 |
| 2024-02-23 | 44.21 | $30.56 | 90124 |
| 2024-02-22 | 42.96 | $30.41 | 184535 |
| 2024-02-21 | 41.53 | $30.24 | 261739 |
| 2024-02-20 | 38.45 | $29.88 | 272107 |
| 2024-02-16 | 31.90 | $29.19 | 164213 |
| 2024-02-15 | 31.30 | $29.13 | 154228 |
| 2024-02-14 | 29.32 | $28.93 | 175123 |
| 2024-02-13 | 26.91 | $28.69 | 170212 |
| 2024-02-12 | 28.61 | $29.13 | 179526 |
| 2024-02-09 | 26.71 | $28.94 | 170000 |
| 2024-02-08 | 28.01 | $29.29 | 180735 |
| 2024-02-07 | 29.33 | $29.63 | 235700 |
| 2024-02-06 | 28.96 | $29.59 | 174900 |
| 2024-02-05 | 30.90 | $30.09 | 428717 |
| 2024-02-02 | 31.95 | $30.35 | 2.4M |
| 2024-02-01 | 35.26 | $31.10 | 386430 |
| 2024-01-31 | 51.55 | $33.51 | 117322 |
| 2024-01-30 | 53.90 | $33.75 | 116600 |
| 2024-01-29 | 54.19 | $33.78 | 95713 |
| 2024-01-26 | 55.24 | $33.89 | 101113 |
| 2024-01-25 | 53.29 | $33.64 | 266700 |
| 2024-01-24 | 52.98 | $33.60 | 116300 |
| 2024-01-23 | 50.87 | $33.33 | 101036 |
| 2024-01-22 | 51.44 | $33.40 | 106000 |
| 2024-01-19 | 50.47 | $33.27 | 224505 |
| 2024-01-18 | 49.05 | $33.08 | 592100 |
| 2024-01-17 | 46.36 | $32.73 | 103900 |
| 2024-01-16 | 47.87 | $32.95 | 112600 |
| 2024-01-12 | 51.02 | $33.39 | 111800 |
| 2024-01-11 | 52.90 | $33.64 | 112031 |
| 2024-01-10 | 59.03 | $34.38 | 109617 |
| 2024-01-09 | 57.96 | $34.21 | 173500 |
| 2024-01-08 | 62.49 | $34.71 | 153523 |
| 2024-01-05 | 61.63 | $34.56 | 166300 |
| 2024-01-04 | 60.44 | $34.35 | 299817 |
| 2024-01-03 | 56.10 | $33.65 | 170000 |
| 2024-01-02 | 66.02 | $34.66 | 86100 |
| 2023-12-29 | 66.91 | $34.74 | 81600 |
| 2023-12-28 | 66.21 | $34.61 | 111200 |
| 2023-12-27 | 70.83 | $35.03 | 98921 |
| 2023-12-26 | 70.45 | $34.95 | 78100 |
| 2023-12-22 | 68.95 | $34.63 | 101702 |
| 2023-12-21 | 68.90 | $34.62 | 96509 |
| 2023-12-20 | 66.32 | $34.09 | 84133 |
| 2023-12-19 | 68.04 | $34.26 | 95506 |
| 2023-12-18 | 66.84 | $34.01 | 174600 |
| 2023-12-15 | 68.30 | $34.16 | 216100 |
| 2023-12-14 | 72.52 | $34.58 | 162237 |
| 2023-12-13 | 65.42 | $33.11 | 84605 |
| 2023-12-12 | 63.66 | $32.82 | 83706 |
| 2023-12-11 | 64.63 | $32.91 | 107910 |
| 2023-12-08 | 69.79 | $33.37 | 90800 |
| 2023-12-07 | 68.05 | $33.04 | 127400 |
| 2023-12-06 | 64.85 | $32.49 | 98600 |
| 2023-12-05 | 63.72 | $32.31 | 118000 |
| 2023-12-04 | 59.53 | $31.70 | 153600 |
| 2023-12-01 | 58.48 | $31.56 | 104414 |
| 2023-11-30 | 57.13 | $31.38 | 146301 |
| 2023-11-29 | 56.15 | $31.25 | 82700 |
| 2023-11-28 | 53.83 | $30.95 | 75233 |
| 2023-11-27 | 53.75 | $30.94 | 57446 |
| 2023-11-24 | 56.07 | $31.20 | 61002 |
| 2023-11-22 | 53.28 | $30.82 | 71700 |
| 2023-11-21 | 52.75 | $30.75 | 122736 |
| 2023-11-20 | 55.82 | $31.11 | 116100 |
| 2023-11-17 | 54.57 | $30.93 | 135008 |
| 2023-11-16 | 50.71 | $30.41 | 108300 |
| 2023-11-15 | 52.33 | $30.61 | 127800 |
| 2023-11-14 | 50.99 | $30.43 | 167811 |
| 2023-11-13 | 46.30 | $29.84 | 486200 |
| 2023-11-10 | 46.44 | $29.86 | 104337 |
| 2023-11-09 | 44.81 | $29.66 | 101200 |
| 2023-11-08 | 47.34 | $30.03 | 131103 |
| 2023-11-07 | 45.28 | $29.77 | 419832 |
| 2023-11-06 | 49.21 | $30.33 | 145147 |
| 2023-11-03 | 48.68 | $30.26 | 100500 |
| 2023-11-02 | 42.50 | $29.50 | 145000 |
| 2023-11-01 | 35.63 | $28.79 | 102042 |
| 2023-10-31 | 34.58 | $28.69 | 475700 |
| 2023-10-30 | 33.13 | $28.55 | 219624 |
| 2023-10-27 | 33.23 | $28.57 | 211431 |
| 2023-10-26 | 33.66 | $28.66 | 285540 |
| 2023-10-25 | 37.54 | $29.41 | 165418 |
| 2023-10-24 | 38.15 | $29.52 | 183800 |
| 2023-10-23 | 38.86 | $29.65 | 149400 |
| 2023-10-20 | 35.80 | $29.30 | 154139 |
| 2023-10-19 | 37.80 | $29.69 | 155200 |
| 2023-10-18 | 39.42 | $29.99 | 80518 |
| 2023-10-17 | 41.37 | $30.34 | 254538 |
| 2023-10-16 | 42.28 | $30.50 | 92300 |
| 2023-10-13 | 39.52 | $30.15 | 177800 |
| 2023-10-12 | 45.02 | $31.09 | 815600 |
| 2023-10-11 | 51.39 | $31.97 | 71916 |
| 2023-10-10 | 48.23 | $31.57 | 136100 |
| 2023-10-09 | 46.75 | $31.39 | 161313 |
| 2023-10-06 | 49.91 | $31.81 | 96539 |
| 2023-10-05 | 46.56 | $31.40 | 114600 |
| 2023-10-04 | 41.96 | $30.89 | 101500 |
| 2023-10-03 | 40.73 | $30.76 | 138424 |
| 2023-10-02 | 43.14 | $31.12 | 107120 |
| 2023-09-29 | 47.86 | $31.75 | 91516 |
| 2023-09-28 | 48.90 | $31.88 | 410100 |
| 2023-09-27 | 46.15 | $31.56 | 162411 |
| 2023-09-26 | 46.82 | $31.65 | 86300 |
| 2023-09-25 | 49.99 | $32.06 | 87000 |
| 2023-09-22 | 50.78 | $32.16 | 73917 |
| 2023-09-21 | 53.88 | $32.54 | 62637 |
| 2023-09-20 | 55.83 | $32.77 | 78543 |
| 2023-09-19 | 54.96 | $32.64 | 68316 |
| 2023-09-18 | 51.35 | $32.13 | 83200 |
| 2023-09-15 | 55.85 | $32.67 | 82644 |
| 2023-09-14 | 56.63 | $32.76 | 118210 |
| 2023-09-13 | 50.87 | $31.97 | 60448 |
| 2023-09-12 | 51.95 | $32.10 | 85500 |
| 2023-09-11 | 51.04 | $31.98 | 159600 |
| 2023-09-08 | 44.46 | $31.19 | 226131 |
| 2023-09-07 | 45.04 | $31.27 | 148400 |
| 2023-09-06 | 45.75 | $31.37 | 582747 |
| 2023-09-05 | 48.29 | $31.72 | 87900 |
| 2023-09-01 | 51.06 | $32.08 | 692600 |
| 2023-08-31 | 53.23 | $32.35 | 198500 |
| 2023-08-30 | 55.39 | $32.61 | 66102 |
| 2023-08-29 | 55.39 | $32.61 | 1.1M |
| 2023-08-28 | 52.30 | $32.15 | 314000 |
| 2023-08-25 | 47.83 | $31.55 | 120200 |
| 2023-08-24 | 47.44 | $31.50 | 1.1M |
| 2023-08-23 | 49.26 | $31.76 | 197700 |
| 2023-08-22 | 48.24 | $31.62 | 83700 |
| 2023-08-21 | 50.44 | $31.94 | 88927 |
| 2023-08-18 | 47.91 | $31.58 | 570300 |
| 2023-08-17 | 48.30 | $31.64 | 544300 |
| 2023-08-16 | 48.30 | $31.64 | 151426 |
| 2023-08-15 | 49.95 | $31.91 | 131700 |
| 2023-08-14 | 54.47 | $32.60 | 95600 |
| 2023-08-11 | 54.42 | $32.59 | 102705 |
| 2023-08-10 | 56.42 | $32.89 | 142000 |
| 2023-08-09 | 52.36 | $32.16 | 149127 |
| 2023-08-08 | 50.69 | $31.88 | 1.0M |
| 2023-08-07 | 57.32 | $32.85 | 75223 |
| 2023-08-04 | 54.46 | $32.36 | 90121 |
| 2023-08-03 | 52.74 | $32.08 | 105747 |
| 2023-08-02 | 48.80 | $31.48 | 191700 |
| 2023-08-01 | 56.91 | $32.56 | 2.2M |
| 2023-07-31 | 61.20 | $33.04 | 84048 |
| 2023-07-28 | 61.38 | $33.06 | 108000 |
| 2023-07-27 | 58.62 | $32.59 | 118100 |
| 2023-07-26 | 57.51 | $32.41 | 98100 |
| 2023-07-25 | 56.21 | $32.20 | 79241 |
| 2023-07-24 | 57.16 | $32.32 | 75817 |
| 2023-07-21 | 57.55 | $32.37 | 100713 |
| 2023-07-20 | 57.77 | $32.40 | 98600 |
| 2023-07-19 | 58.70 | $32.53 | 83100 |
| 2023-07-18 | 58.15 | $32.42 | 94436 |
| 2023-07-17 | 55.75 | $31.94 | 102207 |
| 2023-07-14 | 54.83 | $31.76 | 188500 |
| 2023-07-13 | 56.83 | $32.08 | 91528 |
| 2023-07-12 | 53.82 | $31.48 | 241400 |
| 2023-07-11 | 51.80 | $31.10 | 307108 |
| 2023-07-10 | 47.93 | $30.42 | 130900 |
| 2023-07-07 | 47.40 | $30.33 | 104100 |
| 2023-07-06 | 45.03 | $29.93 | 85600 |
| 2023-07-05 | 51.66 | $31.13 | 142800 |
| 2023-07-03 | 57.79 | $32.04 | 86600 |
| 2023-06-30 | 55.59 | $31.64 | 244033 |
| 2023-06-29 | 51.83 | $31.01 | 101000 |
| 2023-06-28 | 49.03 | $30.58 | 267800 |
| 2023-06-27 | 49.29 | $30.62 | 91319 |
| 2023-06-26 | 46.40 | $30.18 | 149000 |
| 2023-06-23 | 44.20 | $29.86 | 95500 |
| 2023-06-22 | 47.81 | $30.48 | 153600 |
| 2023-06-21 | 52.46 | $31.19 | 236300 |
| 2023-06-20 | 51.19 | $30.99 | 136019 |
| 2023-06-16 | 50.18 | $30.83 | 137700 |
| 2023-06-15 | 50.43 | $30.87 | 166521 |
| 2023-06-14 | 50.91 | $30.95 | 198600 |
| 2023-06-13 | 48.95 | $30.61 | 1.4M |
| 2023-06-12 | 47.90 | $30.43 | 132200 |
| 2023-06-09 | 46.45 | $30.18 | 499445 |
| 2023-06-08 | 49.99 | $30.85 | 103600 |
| 2023-06-07 | 47.85 | $30.47 | 117400 |
| 2023-06-06 | 46.59 | $30.25 | 160600 |
| 2023-06-05 | 45.23 | $30.01 | 307823 |
| 2023-06-02 | 46.64 | $30.31 | 90004 |
| 2023-06-01 | 41.66 | $29.45 | 235036 |
| 2023-05-31 | 38.95 | $29.02 | 104247 |
| 2023-05-30 | 41.92 | $29.71 | 149200 |
| 2023-05-26 | 44.63 | $30.29 | 93400 |
| 2023-05-25 | 44.34 | $30.24 | 165600 |
| 2023-05-24 | 43.13 | $30.03 | 90600 |
| 2023-05-23 | 45.55 | $30.57 | 124000 |
| 2023-05-22 | 47.76 | $31.04 | 166602 |
| 2023-05-19 | 45.90 | $30.69 | 125422 |
| 2023-05-18 | 46.35 | $30.79 | 132818 |
| 2023-05-17 | 54.18 | $32.35 | 109760 |
| 2023-05-16 | 50.68 | $31.66 | 116900 |
| 2023-05-15 | 52.28 | $31.95 | 262302 |
| 2023-05-12 | 50.91 | $31.68 | 118945 |
| 2023-05-11 | 49.22 | $31.35 | 149700 |
| 2023-05-10 | 51.09 | $31.72 | 123600 |
| 2023-05-09 | 52.95 | $32.08 | 77148 |
| 2023-05-08 | 52.59 | $32.00 | 124100 |
| 2023-05-05 | 52.69 | $32.02 | 131500 |
| 2023-05-04 | 47.28 | $30.85 | 141000 |
| 2023-05-03 | 46.79 | $30.75 | 126200 |
| 2023-05-02 | 50.23 | $31.52 | 139300 |
| 2023-05-01 | 52.87 | $32.07 | 148700 |
| 2023-04-28 | 53.84 | $32.27 | 124400 |
| 2023-04-27 | 55.30 | $32.57 | 127200 |
| 2023-04-26 | 51.02 | $31.55 | 123100 |
| 2023-04-25 | 49.77 | $31.27 | 105503 |
| 2023-04-24 | 56.43 | $32.63 | 124200 |
| 2023-04-21 | 55.00 | $32.29 | 178540 |
| 2023-04-20 | 54.96 | $32.28 | 201016 |
| 2023-04-19 | 56.90 | $32.67 | 134411 |
| 2023-04-18 | 56.71 | $32.62 | 108614 |
| 2023-04-17 | 53.76 | $31.84 | 206217 |
| 2023-04-14 | 57.18 | $32.56 | 172249 |
| 2023-04-13 | 54.01 | $31.74 | 151000 |
| 2023-04-12 | 52.42 | $31.35 | 105500 |
| 2023-04-11 | 51.31 | $31.08 | 133242 |
| 2023-04-10 | 51.44 | $31.11 | 126200 |
| 2023-04-06 | 52.09 | $31.27 | 124200 |
| 2023-04-05 | 48.74 | $30.40 | 162600 |
| 2023-04-04 | 50.08 | $30.75 | 856328 |
| 2023-04-03 | 49.13 | $30.50 | 289634 |
| 2023-03-31 | 46.55 | $29.83 | 152500 |
| 2023-03-30 | 45.81 | $29.64 | 153235 |
| 2023-03-29 | 42.88 | $28.90 | 129228 |
| 2023-03-28 | 39.48 | $28.09 | 1.1M |
| 2023-03-27 | 39.31 | $28.05 | 817000 |
| 2023-03-24 | 36.43 | $27.37 | 351800 |
| 2023-03-23 | 38.44 | $28.16 | 191100 |
| 2023-03-22 | 40.01 | $28.75 | 266201 |
| 2023-03-21 | 42.82 | $29.75 | 361247 |
| 2023-03-20 | 35.41 | $28.03 | 292232 |
| 2023-03-17 | 32.20 | $27.37 | 342243 |
| 2023-03-16 | 34.49 | $28.30 | 466809 |
| 2023-03-15 | 33.58 | $28.11 | 406800 |
| 2023-03-14 | 41.58 | $30.86 | 144300 |
| 2023-03-13 | 37.07 | $29.99 | 2.8M |
| 2023-03-10 | 41.47 | $31.25 | 2.9M |
| 2023-03-09 | 46.89 | $32.54 | 187028 |
| 2023-03-08 | 52.90 | $33.72 | 88033 |
| 2023-03-07 | 52.36 | $33.61 | 1.0M |
| 2023-03-06 | 59.02 | $34.75 | 516600 |
| 2023-03-03 | 57.39 | $34.39 | 356200 |
| 2023-03-02 | 53.17 | $33.53 | 733224 |
| 2023-03-01 | 54.42 | $33.74 | 339509 |
| 2023-02-28 | 57.42 | $34.23 | 233233 |
| 2023-02-27 | 60.65 | $34.73 | 187600 |
| 2023-02-24 | 56.15 | $33.77 | 607500 |
| 2023-02-23 | 61.21 | $34.50 | 167800 |
| 2023-02-22 | 58.58 | $33.96 | 200900 |
| 2023-02-21 | 65.00 | $34.79 | 824800 |
| 2023-02-17 | 68.25 | $35.17 | 88529 |
| 2023-02-16 | 67.60 | $35.01 | 1.0M |
| 2023-02-15 | 66.04 | $34.63 | 1.2M |
| 2023-02-14 | 67.09 | $34.76 | 115800 |
| 2023-02-13 | 63.99 | $34.02 | 84210 |
| 2023-02-10 | 64.77 | $34.12 | 321848 |
| 2023-02-09 | 66.40 | $34.33 | 124700 |
| 2023-02-08 | 65.78 | $34.17 | 96134 |
| 2023-02-07 | 63.45 | $33.59 | 103640 |
| 2023-02-06 | 58.39 | $32.50 | 98200 |
| 2023-02-03 | 64.11 | $33.24 | 142400 |
| 2023-02-02 | 66.71 | $33.55 | 178200 |
| 2023-02-01 | 78.05 | $34.72 | 132000 |
| 2023-01-31 | 76.63 | $34.28 | 98325 |
| 2023-01-30 | 73.90 | $33.53 | 136800 |
| 2023-01-27 | 74.90 | $33.62 | 111012 |
| 2023-01-26 | 75.54 | $33.68 | 120648 |
| 2023-01-25 | 74.28 | $33.32 | 457907 |
| 2023-01-24 | 73.10 | $33.00 | 143624 |
| 2023-01-23 | 72.12 | $32.74 | 171400 |
| 2023-01-20 | 71.23 | $32.51 | 177438 |
| 2023-01-19 | 68.74 | $31.90 | 414636 |
| 2023-01-18 | 69.68 | $32.00 | 2.7M |
| 2023-01-17 | 70.88 | $32.13 | 186432 |
| 2023-01-13 | 75.13 | $32.58 | 222300 |
| 2023-01-12 | 74.72 | $32.45 | 120822 |
| 2023-01-11 | 71.86 | $31.62 | 153036 |
| 2023-01-10 | 71.41 | $31.50 | 195422 |
| 2023-01-09 | 72.68 | $31.64 | 229131 |
| 2023-01-06 | 72.62 | $31.62 | 208237 |
| 2023-01-05 | 69.96 | $30.85 | 152900 |
| 2023-01-04 | 71.24 | $31.00 | 419200 |
| 2023-01-03 | 65.85 | $29.64 | 197114 |
| 2022-12-30 | 59.68 | $28.47 | 113926 |
| 2022-12-29 | 61.96 | $28.72 | 152900 |
| 2022-12-28 | 59.18 | $28.25 | 169708 |
| 2022-12-27 | 64.20 | $28.78 | 194116 |
| 2022-12-23 | 63.08 | $28.58 | 128212 |
| 2022-12-22 | 62.97 | $28.56 | 179240 |
| 2022-12-21 | 63.14 | $28.58 | 158100 |
| 2022-12-20 | 60.36 | $28.06 | 222726 |
| 2022-12-19 | 57.73 | $27.61 | 244718 |
| 2022-12-16 | 59.82 | $27.86 | 185800 |
| 2022-12-15 | 57.42 | $27.45 | 224335 |
| 2022-12-14 | 65.40 | $28.33 | 139100 |
| 2022-12-13 | 66.80 | $28.47 | 315300 |
| 2022-12-12 | 63.74 | $27.89 | 226106 |
| 2022-12-09 | 62.61 | $27.69 | 233300 |
| 2022-12-08 | 61.29 | $27.46 | 211700 |
| 2022-12-07 | 60.49 | $27.32 | 166441 |
| 2022-12-06 | 61.44 | $27.43 | 115500 |
| 2022-12-05 | 61.61 | $27.45 | 292402 |
| 2022-12-02 | 64.54 | $27.80 | 205747 |
| 2022-12-01 | 64.17 | $27.72 | 182800 |
| 2022-11-30 | 68.14 | $28.19 | 150700 |
| 2022-11-29 | 66.68 | $27.84 | 136209 |
| 2022-11-28 | 63.95 | $27.23 | 217127 |
| 2022-11-25 | 68.03 | $27.70 | 102222 |
| 2022-11-23 | 66.84 | $27.42 | 129213 |
| 2022-11-22 | 65.75 | $27.17 | 141239 |
| 2022-11-21 | 65.14 | $27.03 | 304110 |
| 2022-11-18 | 69.68 | $27.57 | 218600 |
| 2022-11-17 | 69.15 | $27.43 | 282000 |
| 2022-11-16 | 68.05 | $27.14 | 275043 |
| 2022-11-15 | 67.17 | $26.91 | 249900 |
| 2022-11-14 | 66.83 | $26.82 | 339323 |
| 2022-11-11 | 68.09 | $26.99 | 205300 |
| 2022-11-10 | 65.11 | $26.18 | 322037 |
| 2022-11-09 | 59.91 | $25.00 | 162800 |
| 2022-11-08 | 63.49 | $25.47 | 173739 |
| 2022-11-07 | 62.86 | $25.33 | 297847 |
| 2022-11-04 | 62.93 | $25.34 | 292200 |
| 2022-11-03 | 56.96 | $24.09 | 388500 |
| 2022-11-02 | 53.12 | $23.42 | 166300 |
| 2022-11-01 | 55.07 | $23.70 | 246317 |
| 2022-10-31 | 54.73 | $23.64 | 353633 |
| 2022-10-28 | 56.42 | $23.89 | 302645 |
| 2022-10-27 | 54.56 | $23.54 | 198600 |
| 2022-10-26 | 55.26 | $23.65 | 159200 |
| 2022-10-25 | 55.51 | $23.69 | 396700 |
| 2022-10-24 | 53.89 | $23.36 | 655200 |
| 2022-10-21 | 52.91 | $23.16 | 319925 |
| 2022-10-20 | 50.17 | $22.62 | 539600 |
| 2022-10-19 | 48.92 | $22.38 | 249800 |
| 2022-10-18 | 51.48 | $22.88 | 368600 |
| 2022-10-17 | 48.35 | $22.27 | 621917 |
| 2022-10-14 | 42.96 | $21.33 | 2.0M |
| 2022-10-13 | 43.46 | $21.44 | 2.5M |
| 2022-10-12 | 36.80 | $20.40 | 211400 |
| 2022-10-11 | 37.04 | $20.46 | 433647 |
| 2022-10-10 | 40.22 | $21.23 | 410533 |
| 2022-10-07 | 39.78 | $21.16 | 405800 |
| 2022-10-06 | 40.19 | $21.26 | 235900 |
| 2022-10-05 | 42.73 | $21.87 | 261439 |
| 2022-10-04 | 46.64 | $22.72 | 521600 |
| 2022-10-03 | 38.68 | $21.45 | 498119 |
| 2022-09-30 | 36.33 | $21.12 | 690900 |
| 2022-09-29 | 34.31 | $20.84 | 1.0M |
| 2022-09-28 | 36.64 | $21.43 | 581000 |
| 2022-09-27 | 37.42 | $21.62 | 512146 |
| 2022-09-26 | 40.28 | $22.29 | 727714 |
| 2022-09-23 | 42.40 | $22.75 | 353700 |
| 2022-09-22 | 47.80 | $23.79 | 270332 |
| 2022-09-21 | 44.58 | $23.29 | 247642 |
| 2022-09-20 | 49.26 | $24.10 | 453636 |
| 2022-09-19 | 54.19 | $24.84 | 190901 |
| 2022-09-16 | 54.47 | $24.88 | 321617 |
| 2022-09-15 | 56.85 | $25.22 | 299700 |
| 2022-09-14 | 56.10 | $25.08 | 369100 |
| 2022-09-13 | 55.20 | $24.91 | 313727 |
| 2022-09-12 | 59.48 | $25.54 | 308200 |
| 2022-09-09 | 54.48 | $24.60 | 320448 |
| 2022-09-08 | 48.66 | $23.69 | 1.1M |
| 2022-09-07 | 47.53 | $23.53 | 1.4M |
| 2022-09-06 | 42.38 | $22.84 | 642905 |
| 2022-09-02 | 43.56 | $23.04 | 1.6M |
| 2022-09-01 | 44.74 | $23.24 | 1.0M |
| 2022-08-31 | 44.59 | $23.22 | 788700 |
| 2022-08-30 | 45.04 | $23.30 | 1.0M |
| 2022-08-29 | 43.30 | $23.04 | 2.0M |
| 2022-08-26 | 41.19 | $22.73 | 897300 |
| 2022-08-25 | 45.38 | $23.54 | 326812 |
| 2022-08-24 | 43.77 | $23.30 | 266734 |
| 2022-08-23 | 43.87 | $23.32 | 313000 |
| 2022-08-22 | 42.92 | $23.17 | 635200 |
| 2022-08-19 | 47.00 | $23.98 | 352800 |
| 2022-08-18 | 52.31 | $24.89 | 561740 |
| 2022-08-17 | 55.51 | $25.38 | 237421 |
| 2022-08-16 | 57.56 | $25.68 | 331400 |
| 2022-08-15 | 58.10 | $25.76 | 630800 |
| 2022-08-12 | 60.76 | $26.15 | 277600 |
| 2022-08-11 | 58.30 | $25.62 | 384000 |
| 2022-08-10 | 58.21 | $25.60 | 341100 |
| 2022-08-09 | 54.66 | $24.87 | 342000 |
| 2022-08-08 | 54.10 | $24.76 | 309900 |
| 2022-08-05 | 56.50 | $25.16 | 393900 |
| 2022-08-04 | 54.88 | $24.82 | 212320 |
| 2022-08-03 | 51.83 | $24.21 | 601600 |
| 2022-08-02 | 48.30 | $23.56 | 411621 |
| 2022-08-01 | 48.13 | $23.53 | 544104 |
| 2022-07-29 | 48.93 | $23.69 | 281400 |
| 2022-07-28 | 45.19 | $23.00 | 475200 |
| 2022-07-27 | 44.86 | $22.94 | 230900 |
| 2022-07-26 | 41.24 | $22.30 | 473145 |
| 2022-07-25 | 43.39 | $22.81 | 595300 |
| 2022-07-22 | 40.25 | $22.27 | 534919 |
| 2022-07-21 | 42.23 | $22.75 | 244634 |
| 2022-07-20 | 41.26 | $22.58 | 410719 |
| 2022-07-19 | 41.26 | $22.58 | 478943 |
| 2022-07-18 | 34.46 | $21.42 | 638800 |
| 2022-07-15 | 31.74 | $21.00 | 899602 |
| 2022-07-14 | 29.97 | $20.73 | 489000 |
| 2022-07-13 | 32.39 | $21.55 | 363416 |
| 2022-07-12 | 33.40 | $21.87 | 450100 |
| 2022-07-11 | 33.80 | $22.00 | 730531 |
| 2022-07-08 | 37.48 | $23.11 | 397500 |
| 2022-07-07 | 34.87 | $22.68 | 500601 |
| 2022-07-06 | 32.25 | $22.26 | 860410 |
| 2022-07-05 | 34.71 | $23.04 | 544315 |
| 2022-07-01 | 37.93 | $23.95 | 382300 |
| 2022-06-30 | 38.11 | $24.00 | 607113 |
| 2022-06-29 | 40.71 | $24.69 | 964800 |
| 2022-06-28 | 41.88 | $24.99 | 782300 |
| 2022-06-27 | 42.86 | $25.24 | 904300 |
| 2022-06-24 | 43.72 | $25.46 | 306044 |
| 2022-06-23 | 40.32 | $24.80 | 263034 |
| 2022-06-22 | 44.33 | $25.84 | 281000 |
| 2022-06-21 | 44.94 | $25.99 | 391900 |
| 2022-06-17 | 40.58 | $25.15 | 505108 |
| 2022-06-16 | 41.02 | $25.27 | 365325 |
| 2022-06-15 | 42.56 | $25.69 | 933323 |
| 2022-06-14 | 37.75 | $24.78 | 1.1M |
| 2022-06-13 | 35.79 | $24.43 | 561735 |
| 2022-06-10 | 40.08 | $25.68 | 865700 |
| 2022-06-09 | 45.50 | $26.99 | 197000 |
| 2022-06-08 | 48.85 | $27.69 | 172700 |
| 2022-06-07 | 51.53 | $28.21 | 358100 |
| 2022-06-06 | 52.59 | $28.41 | 651920 |
| 2022-06-03 | 51.31 | $28.14 | 727400 |
| 2022-06-02 | 54.52 | $28.76 | 467311 |
| 2022-06-01 | 52.80 | $28.38 | 189208 |
| 2022-05-31 | 54.55 | $28.72 | 1.4M |
| 2022-05-27 | 55.74 | $28.95 | 476345 |
| 2022-05-26 | 53.26 | $28.36 | 452249 |
| 2022-05-25 | 50.91 | $27.83 | 256923 |
| 2022-05-24 | 51.56 | $27.97 | 628837 |
| 2022-05-23 | 49.78 | $27.56 | 413237 |
| 2022-05-20 | 45.95 | $26.73 | 263731 |
| 2022-05-19 | 46.27 | $26.81 | 252930 |
| 2022-05-18 | 51.18 | $27.96 | 142027 |
| 2022-05-17 | 54.07 | $28.57 | 207804 |
| 2022-05-16 | 49.93 | $27.63 | 351000 |
| 2022-05-13 | 49.61 | $27.56 | 260108 |
| 2022-05-12 | 45.63 | $26.72 | 354100 |
| 2022-05-11 | 46.89 | $27.02 | 395600 |
| 2022-05-10 | 47.68 | $27.21 | 377500 |
| 2022-05-09 | 43.95 | $26.42 | 409446 |
| 2022-05-06 | 45.67 | $26.86 | 427505 |
| 2022-05-05 | 45.12 | $26.74 | 1.1M |
| 2022-05-04 | 48.97 | $27.71 | 216100 |
| 2022-05-03 | 46.56 | $27.17 | 440435 |
| 2022-05-02 | 39.50 | $25.77 | 322200 |
| 2022-04-29 | 40.00 | $25.91 | 270600 |
| 2022-04-28 | 40.78 | $26.13 | 468222 |
| 2022-04-27 | 40.78 | $26.13 | 314200 |
| 2022-04-26 | 43.10 | $26.81 | 711921 |
| 2022-04-25 | 47.20 | $27.90 | 350800 |
| 2022-04-22 | 46.49 | $27.74 | 269400 |
| 2022-04-21 | 47.82 | $28.09 | 154900 |
| 2022-04-20 | 46.87 | $27.86 | 604500 |
| 2022-04-19 | 44.09 | $27.20 | 557642 |
| 2022-04-18 | 42.75 | $26.89 | 272000 |
| 2022-04-14 | 42.58 | $26.85 | 302700 |
| 2022-04-13 | 42.50 | $26.83 | 327020 |
| 2022-04-12 | 40.40 | $26.30 | 318000 |
| 2022-04-11 | 40.25 | $26.26 | 393300 |
| 2022-04-08 | 39.15 | $25.97 | 1.0M |
| 2022-04-07 | 37.72 | $25.59 | 363048 |
| 2022-04-06 | 38.33 | $25.86 | 407800 |
| 2022-04-05 | 40.31 | $26.73 | 362027 |
| 2022-04-04 | 44.51 | $28.40 | 1.4M |
| 2022-04-01 | 45.00 | $28.58 | 576200 |
| 2022-03-31 | 44.71 | $28.49 | 948400 |
| 2022-03-30 | 47.45 | $29.55 | 367600 |
| 2022-03-29 | 48.92 | $30.10 | 520900 |
| 2022-03-28 | 42.74 | $28.09 | 1.3M |
| 2022-03-25 | 41.37 | $27.68 | 2.9M |
| 2022-03-24 | 43.22 | $28.45 | 663140 |
| 2022-03-23 | 43.29 | $28.48 | 261931 |
| 2022-03-22 | 45.84 | $29.54 | 352400 |
| 2022-03-21 | 44.07 | $28.94 | 314604 |
| 2022-03-18 | 45.56 | $29.57 | 245031 |
| 2022-03-17 | 45.03 | $29.38 | 348400 |
| 2022-03-16 | 46.36 | $29.97 | 690800 |
| 2022-03-15 | 41.16 | $28.12 | 2.9M |
| 2022-03-14 | 39.22 | $27.48 | 2.8M |
| 2022-03-11 | 35.70 | $26.36 | 3.1M |
| 2022-03-10 | 37.24 | $27.20 | 507200 |
| 2022-03-09 | 39.30 | $28.28 | 778800 |
| 2022-03-08 | 32.19 | $26.13 | 858142 |
| 2022-03-07 | 25.51 | $24.40 | 503500 |
| 2022-03-04 | 27.92 | $26.00 | 414800 |
| 2022-03-03 | 31.89 | $28.21 | 1.5M |
| 2022-03-02 | 30.66 | $27.92 | 760026 |
| 2022-03-01 | 26.73 | $27.01 | 597600 |
| 2022-02-28 | 30.30 | $29.00 | 314800 |
| 2022-02-25 | 37.79 | $32.11 | 265200 |
| 2022-02-24 | 34.94 | $31.53 | 320600 |
| 2022-02-23 | 40.47 | $33.35 | 133812 |
| 2022-02-22 | 43.77 | $34.26 | 339200 |
| 2022-02-18 | 46.87 | $35.04 | 118700 |
| 2022-02-17 | 47.57 | $35.21 | 230946 |
| 2022-02-16 | 51.06 | $36.03 | 152400 |
| 2022-02-15 | 51.72 | $36.18 | 115722 |
| 2022-02-14 | 45.02 | $34.69 | 196100 |
| 2022-02-11 | 50.36 | $35.89 | 524100 |
| 2022-02-10 | 61.80 | $37.86 | 112700 |
| 2022-02-09 | 64.19 | $38.20 | 223049 |
| 2022-02-08 | 62.99 | $37.90 | 1.3M |
| 2022-02-07 | 62.07 | $37.67 | 487701 |
| 2022-02-04 | 60.56 | $37.30 | 123600 |
| 2022-02-03 | 56.62 | $36.41 | 205646 |
| 2022-02-02 | 55.18 | $36.11 | 235400 |
| 2022-02-01 | 57.34 | $36.47 | 220300 |
| 2022-01-31 | 53.50 | $35.67 | 334800 |
| 2022-01-28 | 52.17 | $35.41 | 189500 |
| 2022-01-27 | 54.51 | $35.82 | 333500 |
| 2022-01-26 | 55.19 | $35.94 | 382936 |
| 2022-01-25 | 52.19 | $35.31 | 280600 |
| 2022-01-24 | 47.69 | $34.46 | 325400 |
| 2022-01-21 | 50.96 | $35.07 | 247000 |
| 2022-01-20 | 56.44 | $35.98 | 292200 |
| 2022-01-19 | 63.18 | $36.93 | 285423 |
| 2022-01-18 | 67.98 | $37.52 | 383622 |
| 2022-01-14 | 73.06 | $38.09 | 401100 |
| 2022-01-13 | 73.06 | $38.09 | 212700 |
| 2022-01-12 | 71.07 | $37.51 | 223145 |
| 2022-01-11 | 68.28 | $36.78 | 336942 |
| 2022-01-10 | 66.99 | $36.47 | 272300 |
| 2022-01-07 | 69.14 | $36.72 | 290647 |
| 2022-01-06 | 67.72 | $36.36 | 966542 |
| 2022-01-05 | 64.25 | $35.56 | 306844 |
| 2022-01-04 | 65.42 | $35.70 | 306817 |
| 2022-01-03 | 60.67 | $34.72 | 271332 |
| 2021-12-31 | 61.24 | $34.79 | 97812 |
| 2021-12-30 | 59.15 | $34.39 | 223304 |
| 2021-12-29 | 60.23 | $34.53 | 228807 |
| 2021-12-28 | 59.98 | $34.48 | 177715 |
| 2021-12-27 | 59.64 | $34.41 | 261600 |
| 2021-12-23 | 57.78 | $34.02 | 164500 |
| 2021-12-22 | 56.15 | $33.69 | 145132 |
| 2021-12-21 | 53.45 | $33.17 | 232200 |
| 2021-12-20 | 47.11 | $32.10 | 182100 |
| 2021-12-17 | 42.21 | $31.40 | 189200 |
| 2021-12-16 | 46.15 | $32.08 | 304400 |
| 2021-12-15 | 43.50 | $31.72 | 193444 |
| 2021-12-14 | 42.37 | $31.57 | 216105 |
| 2021-12-13 | 42.53 | $31.60 | 158900 |
| 2021-12-10 | 45.60 | $32.16 | 365400 |
| 2021-12-09 | 46.40 | $32.30 | 192208 |
| 2021-12-08 | 50.46 | $32.98 | 135300 |
| 2021-12-07 | 49.03 | $32.75 | 192423 |
| 2021-12-06 | 46.06 | $32.29 | 228600 |
| 2021-12-03 | 42.54 | $31.78 | 235901 |
| 2021-12-02 | 44.10 | $32.07 | 240301 |
| 2021-12-01 | 37.34 | $31.17 | 208244 |
| 2021-11-30 | 37.49 | $31.20 | 247000 |
| 2021-11-29 | 38.47 | $31.41 | 286727 |
| 2021-11-26 | 38.79 | $31.48 | 158800 |
| 2021-11-24 | 46.06 | $32.87 | 102834 |
| 2021-11-23 | 48.88 | $33.32 | 103638 |
| 2021-11-22 | 46.09 | $32.92 | 106400 |
| 2021-11-19 | 43.77 | $32.60 | 165512 |
| 2021-11-18 | 52.52 | $33.90 | 202000 |
| 2021-11-17 | 54.51 | $34.15 | 94200 |
| 2021-11-16 | 54.75 | $34.18 | 106000 |
| 2021-11-15 | 60.03 | $34.82 | 99623 |
| 2021-11-12 | 54.56 | $33.98 | 336906 |
| 2021-11-11 | 56.49 | $34.20 | 2.3M |
| 2021-11-10 | 55.12 | $34.00 | 97800 |
| 2021-11-09 | 56.30 | $34.14 | 130900 |
| 2021-11-08 | 58.32 | $34.38 | 133322 |
| 2021-11-05 | 60.12 | $34.59 | 975146 |
| 2021-11-04 | 59.32 | $34.45 | 482512 |
| 2021-11-03 | 63.16 | $34.90 | 324700 |
| 2021-11-02 | 60.46 | $34.40 | 102200 |
| 2021-11-01 | 63.01 | $34.69 | 188600 |
| 2021-10-29 | 55.75 | $33.50 | 142801 |
| 2021-10-28 | 59.47 | $33.90 | 164828 |
| 2021-10-27 | 56.65 | $33.49 | 85202 |
| 2021-10-26 | 59.94 | $33.83 | 131831 |
| 2021-10-25 | 59.88 | $33.82 | 129600 |
| 2021-10-22 | 59.44 | $33.75 | 125722 |
| 2021-10-21 | 59.01 | $33.68 | 177321 |
| 2021-10-20 | 60.65 | $33.87 | 164400 |
| 2021-10-19 | 60.99 | $33.91 | 159700 |
| 2021-10-18 | 60.09 | $33.74 | 406800 |
| 2021-10-15 | 60.96 | $33.85 | 113700 |
| 2021-10-14 | 55.47 | $32.86 | 193228 |
| 2021-10-13 | 55.41 | $32.85 | 107000 |
| 2021-10-12 | 56.06 | $32.94 | 86228 |
| 2021-10-11 | 55.79 | $32.89 | 237509 |
| 2021-10-08 | 56.79 | $33.04 | 228318 |
| 2021-10-07 | 56.29 | $32.94 | 160300 |
| 2021-10-06 | 55.81 | $32.84 | 197900 |
| 2021-10-05 | 56.40 | $32.94 | 304340 |
| 2021-10-04 | 50.05 | $31.68 | 172041 |
| 2021-10-01 | 52.53 | $32.11 | 334700 |
| 2021-09-30 | 52.27 | $32.06 | 149600 |
| 2021-09-29 | 52.33 | $32.07 | 157518 |
| 2021-09-28 | 52.48 | $32.10 | 2.2M |
| 2021-09-27 | 53.97 | $32.39 | 89300 |
| 2021-09-24 | 50.14 | $31.56 | 128235 |
| 2021-09-23 | 53.45 | $32.21 | 214300 |
| 2021-09-22 | 47.80 | $31.09 | 280806 |
| 2021-09-21 | 43.13 | $30.29 | 117321 |
| 2021-09-20 | 41.83 | $30.08 | 141412 |
| 2021-09-17 | 49.63 | $31.60 | 123508 |
| 2021-09-16 | 52.89 | $32.13 | 184622 |
| 2021-09-15 | 52.33 | $32.03 | 1.5M |
| 2021-09-14 | 48.91 | $31.44 | 89200 |
| 2021-09-13 | 51.78 | $31.92 | 115144 |
| 2021-09-10 | 46.98 | $31.14 | 282916 |
| 2021-09-09 | 50.47 | $31.71 | 162145 |
| 2021-09-08 | 49.78 | $31.60 | 142648 |
| 2021-09-07 | 52.67 | $32.06 | 80242 |
| 2021-09-03 | 52.99 | $32.11 | 90100 |
| 2021-09-02 | 55.07 | $32.44 | 134711 |
| 2021-09-01 | 55.26 | $32.47 | 218900 |
| 2021-08-31 | 50.86 | $31.64 | 317000 |
| 2021-08-30 | 47.37 | $31.05 | 392700 |
| 2021-08-27 | 51.43 | $31.74 | 82735 |
| 2021-08-26 | 49.71 | $31.45 | 224700 |
| 2021-08-25 | 52.97 | $31.98 | 152506 |
| 2021-08-24 | 48.49 | $31.24 | 88700 |
| 2021-08-23 | 47.33 | $31.06 | 112416 |
| 2021-08-20 | 44.84 | $30.68 | 224723 |
| 2021-08-19 | 42.81 | $30.38 | 176622 |
| 2021-08-18 | 45.86 | $30.95 | 150500 |
| 2021-08-17 | 45.73 | $30.93 | 168607 |
| 2021-08-16 | 51.09 | $31.86 | 213624 |
| 2021-08-13 | 52.60 | $32.10 | 248100 |
| 2021-08-12 | 52.66 | $32.11 | 273300 |
| 2021-08-11 | 54.29 | $32.38 | 212500 |
| 2021-08-10 | 50.81 | $31.73 | 155535 |
| 2021-08-09 | 52.02 | $31.94 | 203400 |
| 2021-08-06 | 52.42 | $32.01 | 121037 |
| 2021-08-05 | 46.91 | $31.01 | 168022 |
| 2021-08-04 | 44.97 | $30.69 | 146838 |
| 2021-08-03 | 44.97 | $30.69 | 624923 |
| 2021-08-02 | 42.04 | $30.20 | 180020 |
| 2021-07-30 | 43.48 | $30.52 | 236421 |
| 2021-07-29 | 45.75 | $31.01 | 879601 |
| 2021-07-28 | 41.93 | $30.36 | 191400 |
| 2021-07-27 | 41.50 | $30.29 | 161900 |
| 2021-07-26 | 42.13 | $30.44 | 164800 |
| 2021-07-23 | 38.38 | $29.80 | 339529 |
| 2021-07-22 | 35.40 | $29.32 | 159603 |
| 2021-07-21 | 36.96 | $29.76 | 432200 |
| 2021-07-20 | 31.07 | $28.86 | 207018 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-30.89
2026-07-17
Close Price
$58.37
Vol: 189300
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.33
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -30.89 | $58.37 | 189300 |
| 2026-07-16 | -20.42 | $58.77 | 161300 |
| 2026-07-15 | -13.61 | $59.03 | 143622 |
| 2026-07-14 | -37.17 | $58.13 | 210604 |
| 2026-07-13 | -58.55 | $57.12 | 297400 |
| 2026-07-10 | -30.14 | $57.47 | 124230 |
| 2026-07-09 | -35.93 | $57.01 | 203800 |
| 2026-07-08 | -43.56 | $56.47 | 265000 |
| 2026-07-07 | -25.46 | $57.75 | 367100 |
| 2026-07-06 | -1.27 | $59.46 | 213025 |
| 2026-07-02 | -4.09 | $58.58 | 343642 |
| 2026-07-01 | -16.05 | $57.71 | 157000 |
| 2026-06-30 | -7.06 | $58.27 | 191900 |
| 2026-06-29 | -19.90 | $57.47 | 202700 |
| 2026-06-26 | -21.67 | $57.36 | 431500 |
| 2026-06-25 | -9.47 | $58.12 | 603300 |
| 2026-06-24 | -17.82 | $57.60 | 432300 |
| 2026-06-23 | -17.18 | $57.64 | 605415 |
| 2026-06-22 | -8.63 | $58.07 | 280700 |
| 2026-06-18 | -12.92 | $57.75 | 372000 |
| 2026-06-17 | -15.11 | $57.48 | 971303 |
| 2026-06-16 | -5.34 | $57.83 | 320700 |
| 2026-06-15 | -8.90 | $57.01 | 198202 |
| 2026-06-12 | -2.58 | $56.00 | 180825 |
| 2026-06-11 | -16.95 | $54.31 | 543508 |
| 2026-06-10 | -55.02 | $52.49 | 423032 |
| 2026-06-09 | -18.20 | $54.25 | 419837 |
| 2026-06-08 | -35.56 | $53.42 | 560100 |
| 2026-06-05 | -30.13 | $53.68 | 275812 |
| 2026-06-04 | -10.25 | $54.72 | 229609 |
| 2026-06-03 | -31.74 | $53.76 | 192741 |
| 2026-06-02 | -6.99 | $55.00 | 227000 |
| 2026-06-01 | -28.94 | $53.90 | 583300 |
| 2026-05-29 | -31.94 | $53.75 | 299800 |
| 2026-05-28 | -37.72 | $53.46 | 259300 |
| 2026-05-27 | -30.74 | $53.81 | 172444 |
| 2026-05-26 | -32.34 | $53.73 | 175100 |
| 2026-05-22 | -69.86 | $51.85 | 327713 |
| 2026-05-21 | -56.89 | $52.50 | 563927 |
| 2026-05-20 | -68.26 | $51.93 | 286132 |
| 2026-05-19 | -94.41 | $50.62 | 695239 |
| 2026-05-18 | -71.86 | $51.75 | 701700 |
| 2026-05-15 | -97.28 | $50.48 | 656920 |
| 2026-05-14 | -34.48 | $54.00 | 382837 |
| 2026-05-13 | -28.57 | $54.31 | 231831 |
| 2026-05-12 | -42.67 | $53.57 | 162715 |
| 2026-05-11 | -27.24 | $54.38 | 225900 |
| 2026-05-08 | -28.00 | $54.34 | 184000 |
| 2026-05-07 | -38.48 | $53.79 | 337000 |
| 2026-05-06 | -15.24 | $55.01 | 286900 |
| 2026-05-05 | -69.71 | $52.15 | 209000 |
| 2026-05-04 | -63.62 | $50.79 | 257200 |
| 2026-05-01 | -40.05 | $52.65 | 137800 |
| 2026-04-30 | -37.81 | $52.49 | 195700 |
| 2026-04-29 | -34.28 | $52.80 | 949100 |
| 2026-04-28 | -24.76 | $53.50 | 264127 |
| 2026-04-27 | -30.13 | $52.80 | 413000 |
| 2026-04-24 | -32.93 | $52.52 | 336400 |
| 2026-04-23 | -39.44 | $51.87 | 236700 |
| 2026-04-22 | -27.83 | $53.03 | 230300 |
| 2026-04-21 | -23.92 | $53.42 | 179035 |
| 2026-04-20 | -10.31 | $54.78 | 196425 |
| 2026-04-17 | -5.41 | $55.27 | 234000 |
| 2026-04-16 | -10.34 | $53.19 | 767022 |
| 2026-04-15 | -0.97 | $53.96 | 669100 |
| 2026-04-14 | -1.74 | $53.74 | 146819 |
| 2026-04-13 | -1.81 | $53.43 | 610635 |
| 2026-04-10 | -5.55 | $53.14 | 262800 |
| 2026-04-09 | -11.87 | $52.65 | 366400 |
| 2026-04-08 | -9.29 | $52.85 | 238900 |
| 2026-04-07 | -44.89 | $49.27 | 321823 |
| 2026-04-06 | -52.56 | $48.79 | 310800 |
| 2026-04-02 | -61.18 | $48.25 | 1.5M |
| 2026-04-01 | -39.46 | $49.61 | 818300 |
| 2026-03-31 | -75.38 | $47.59 | 479200 |
| 2026-03-30 | -94.02 | $46.25 | 224200 |
| 2026-03-27 | -98.68 | $46.30 | 909400 |
| 2026-03-26 | -96.95 | $47.13 | 308600 |
| 2026-03-25 | -80.40 | $48.86 | 225800 |
| 2026-03-24 | -88.68 | $48.00 | 430538 |
| 2026-03-23 | -83.01 | $48.59 | 528600 |
| 2026-03-20 | -96.38 | $47.20 | 445521 |
| 2026-03-19 | -84.21 | $49.31 | 345800 |
| 2026-03-18 | -84.49 | $49.52 | 577500 |
| 2026-03-17 | -82.86 | $49.67 | 338219 |
| 2026-03-16 | -88.50 | $49.15 | 406300 |
| 2026-03-13 | -99.57 | $48.13 | 602625 |
| 2026-03-12 | -89.13 | $49.36 | 1.2M |
| 2026-03-11 | -58.63 | $52.08 | 225500 |
| 2026-03-10 | -71.52 | $50.93 | 703300 |
| 2026-03-09 | -73.54 | $50.75 | 941510 |
| 2026-03-06 | -81.84 | $50.64 | 480500 |
| 2026-03-05 | -90.27 | $50.63 | 504320 |
| 2026-03-04 | -73.54 | $52.03 | 369629 |
| 2026-03-03 | -75.91 | $51.86 | 453900 |
| 2026-03-02 | -66.67 | $54.11 | 1.2M |
| 2026-02-27 | -25.63 | $56.08 | 648608 |
| 2026-02-26 | -11.46 | $56.76 | 341300 |
| 2026-02-25 | -1.67 | $57.23 | 256300 |
| 2026-02-24 | -26.88 | $56.02 | 429125 |
| 2026-02-23 | -15.63 | $56.56 | 270300 |
| 2026-02-20 | -3.64 | $56.32 | 264800 |
| 2026-02-19 | -22.00 | $55.38 | 3.5M |
| 2026-02-18 | -9.52 | $55.86 | 1.3M |
| 2026-02-17 | -21.73 | $55.04 | 992903 |
| 2026-02-13 | -53.27 | $52.92 | 389221 |
| 2026-02-12 | -31.99 | $54.35 | 1.2M |
| 2026-02-11 | -21.73 | $55.04 | 633323 |
| 2026-02-10 | -17.56 | $55.32 | 304721 |
| 2026-02-09 | -1.79 | $56.38 | 265738 |
| 2026-02-06 | 0.00 | $55.34 | 207300 |
| 2026-02-05 | -10.19 | $54.22 | 413900 |
| 2026-02-04 | -15.48 | $53.67 | 268043 |
| 2026-02-03 | -6.43 | $54.43 | 306000 |
| 2026-02-02 | -2.74 | $54.74 | 392800 |
| 2026-01-30 | -12.02 | $53.67 | 1.7M |
| 2026-01-29 | -4.16 | $54.30 | 686039 |
| 2026-01-28 | -7.38 | $53.87 | 290800 |
| 2026-01-27 | -1.63 | $54.33 | 252122 |
| 2026-01-26 | -0.63 | $52.76 | 160032 |
| 2026-01-23 | 0.00 | $52.25 | 164300 |
| 2026-01-22 | -4.34 | $51.76 | 207624 |
| 2026-01-21 | -8.47 | $50.79 | 481300 |
| 2026-01-20 | -18.64 | $50.31 | 230519 |
| 2026-01-16 | -11.44 | $50.65 | 368510 |
| 2026-01-15 | -13.35 | $50.56 | 1.1M |
| 2026-01-14 | -9.58 | $50.71 | 696623 |
| 2026-01-13 | -13.37 | $50.52 | 699900 |
| 2026-01-12 | -7.21 | $50.79 | 476231 |
| 2026-01-09 | -4.99 | $50.59 | 487400 |
| 2026-01-08 | -8.67 | $48.23 | 235612 |
| 2026-01-07 | -53.12 | $46.59 | 589730 |
| 2026-01-06 | -30.82 | $47.16 | 257500 |
| 2026-01-05 | -10.75 | $48.05 | 219438 |
| 2026-01-02 | -9.89 | $48.09 | 197400 |
| 2025-12-31 | -21.18 | $47.40 | 79100 |
| 2025-12-30 | -16.57 | $47.65 | 139501 |
| 2025-12-29 | -20.69 | $47.29 | 160900 |
| 2025-12-26 | -12.64 | $47.78 | 110524 |
| 2025-12-24 | -14.24 | $47.61 | 72300 |
| 2025-12-23 | -3.91 | $47.51 | 190100 |
| 2025-12-22 | -8.86 | $47.14 | 301141 |
| 2025-12-19 | -9.46 | $47.08 | 222900 |
| 2025-12-18 | -7.43 | $46.83 | 293444 |
| 2025-12-17 | -5.90 | $46.87 | 123906 |
| 2025-12-16 | -11.01 | $46.40 | 243143 |
| 2025-12-15 | -8.57 | $46.62 | 409500 |
| 2025-12-12 | -15.46 | $46.00 | 442839 |
| 2025-12-11 | -1.59 | $46.45 | 296300 |
| 2025-12-10 | -5.48 | $45.30 | 129318 |
| 2025-12-09 | -10.14 | $44.96 | 166200 |
| 2025-12-08 | -1.76 | $44.53 | 382708 |
| 2025-12-05 | -5.45 | $44.00 | 171810 |
| 2025-12-04 | -4.37 | $44.06 | 201300 |
| 2025-12-03 | -1.11 | $43.71 | 795511 |
| 2025-12-02 | -2.25 | $43.59 | 237100 |
| 2025-12-01 | -10.31 | $42.46 | 595539 |
| 2025-11-28 | 0.00 | $42.91 | 181031 |
| 2025-11-26 | -3.62 | $42.02 | 161300 |
| 2025-11-25 | -0.47 | $41.75 | 245532 |
| 2025-11-24 | -12.64 | $40.54 | 465534 |
| 2025-11-21 | -5.75 | $40.78 | 291243 |
| 2025-11-20 | -26.85 | $39.87 | 4.0M |
| 2025-11-19 | -61.02 | $38.72 | 2.9M |
| 2025-11-18 | -63.26 | $38.65 | 519326 |
| 2025-11-17 | -46.33 | $39.18 | 530542 |
| 2025-11-14 | -24.37 | $39.89 | 673700 |
| 2025-11-13 | -61.24 | $40.07 | 249900 |
| 2025-11-12 | -67.16 | $40.17 | 169500 |
| 2025-11-11 | -80.32 | $39.10 | 1.7M |
| 2025-11-10 | -82.78 | $38.90 | 372300 |
| 2025-11-07 | -91.64 | $38.18 | 299608 |
| 2025-11-06 | -99.14 | $37.57 | 1.1M |
| 2025-11-05 | -95.20 | $37.89 | 570300 |
| 2025-11-04 | -99.39 | $37.55 | 669200 |
| 2025-11-03 | -96.88 | $37.86 | 570115 |
| 2025-10-31 | -93.32 | $38.51 | 567018 |
| 2025-10-30 | -97.98 | $38.16 | 562510 |
| 2025-10-29 | -96.44 | $38.62 | 436649 |
| 2025-10-28 | -96.52 | $38.78 | 293531 |
| 2025-10-27 | -84.23 | $40.18 | 456300 |
| 2025-10-24 | -90.73 | $39.71 | 1.2M |
| 2025-10-23 | -88.80 | $39.85 | 927900 |
| 2025-10-22 | -94.88 | $39.41 | 1.0M |
| 2025-10-21 | -97.84 | $39.20 | 994442 |
| 2025-10-20 | -98.62 | $40.18 | 886700 |
| 2025-10-17 | -80.30 | $44.09 | 407600 |
| 2025-10-16 | -53.62 | $45.16 | 348600 |
| 2025-10-15 | -66.33 | $44.65 | 231000 |
| 2025-10-14 | -74.31 | $44.33 | 491900 |
| 2025-10-13 | -91.02 | $43.66 | 246200 |
| 2025-10-10 | -97.23 | $43.58 | 198000 |
| 2025-10-09 | -92.95 | $43.75 | 460047 |
| 2025-10-08 | -95.47 | $43.65 | 273046 |
| 2025-10-07 | -97.98 | $43.55 | 159800 |
| 2025-10-06 | -97.31 | $44.19 | 297100 |
| 2025-10-03 | -46.73 | $45.94 | 146018 |
| 2025-10-02 | -57.94 | $45.58 | 175000 |
| 2025-10-01 | -40.19 | $46.15 | 120843 |
| 2025-09-30 | -59.81 | $45.52 | 189508 |
| 2025-09-29 | -54.85 | $45.46 | 130039 |
| 2025-09-26 | -57.06 | $45.38 | 169919 |
| 2025-09-25 | -73.68 | $44.78 | 166416 |
| 2025-09-24 | -40.17 | $45.99 | 183000 |
| 2025-09-23 | -15.41 | $46.87 | 112000 |
| 2025-09-22 | -44.16 | $46.56 | 152129 |
| 2025-09-19 | -40.60 | $46.90 | 164730 |
| 2025-09-18 | -50.19 | $46.39 | 207000 |
| 2025-09-17 | -59.02 | $45.92 | 209700 |
| 2025-09-16 | -36.65 | $47.11 | 197243 |
| 2025-09-15 | -32.14 | $47.35 | 418117 |
| 2025-09-12 | -48.39 | $46.62 | 198400 |
| 2025-09-11 | -45.34 | $46.79 | 177944 |
| 2025-09-10 | -62.54 | $45.83 | 237600 |
| 2025-09-09 | -64.70 | $45.71 | 146000 |
| 2025-09-08 | -74.73 | $45.15 | 141344 |
| 2025-09-05 | -81.72 | $44.76 | 275049 |
| 2025-09-04 | -71.51 | $45.33 | 130339 |
| 2025-09-03 | -88.71 | $44.37 | 230200 |
| 2025-09-02 | -86.92 | $44.47 | 155044 |
| 2025-08-29 | -77.24 | $45.01 | 593000 |
| 2025-08-28 | -78.14 | $44.96 | 355805 |
| 2025-08-27 | -89.25 | $44.34 | 811139 |
| 2025-08-26 | -79.57 | $44.88 | 1.5M |
| 2025-08-25 | -51.02 | $46.57 | 179600 |
| 2025-08-22 | -5.19 | $49.04 | 176000 |
| 2025-08-21 | -22.26 | $48.12 | 170800 |
| 2025-08-20 | -13.36 | $48.60 | 182740 |
| 2025-08-19 | -21.89 | $48.14 | 97100 |
| 2025-08-18 | -21.52 | $48.16 | 165428 |
| 2025-08-15 | -4.27 | $49.09 | 322600 |
| 2025-08-14 | -1.93 | $49.01 | 433835 |
| 2025-08-13 | -2.70 | $48.62 | 237623 |
| 2025-08-12 | -1.23 | $47.93 | 274800 |
| 2025-08-11 | -4.24 | $47.54 | 155933 |
| 2025-08-08 | -2.12 | $47.62 | 121400 |
| 2025-08-07 | -35.20 | $46.36 | 129421 |
| 2025-08-06 | -37.07 | $46.29 | 138800 |
| 2025-08-05 | -58.13 | $45.50 | 144631 |
| 2025-08-04 | -60.80 | $45.40 | 260829 |
| 2025-08-01 | -89.07 | $44.34 | 164500 |
| 2025-07-31 | -56.52 | $45.60 | 250500 |
| 2025-07-30 | -64.13 | $45.32 | 115500 |
| 2025-07-29 | -63.86 | $45.33 | 151640 |
| 2025-07-28 | -76.09 | $44.88 | 181033 |
| 2025-07-25 | -30.71 | $46.55 | 152902 |
| 2025-07-24 | -41.03 | $46.17 | 216122 |
| 2025-07-23 | -2.63 | $47.57 | 251000 |
| 2025-07-22 | -33.55 | $45.49 | 103400 |
| 2025-07-21 | -27.01 | $45.29 | 169046 |
| 2025-07-18 | -31.47 | $45.09 | 133700 |
| 2025-07-17 | -35.49 | $44.91 | 147700 |
| 2025-07-16 | -38.84 | $44.76 | 137800 |
| 2025-07-15 | -51.12 | $44.21 | 150611 |
| 2025-07-14 | -36.38 | $44.87 | 207330 |
| 2025-07-11 | -39.06 | $44.75 | 224000 |
| 2025-07-10 | -17.63 | $45.71 | 223606 |
| 2025-07-09 | -1.79 | $46.42 | 216100 |
| 2025-07-08 | -12.83 | $45.01 | 422300 |
| 2025-07-07 | -41.69 | $44.02 | 205027 |
| 2025-07-03 | -11.08 | $45.07 | 96300 |
| 2025-07-02 | 0.00 | $45.45 | 89244 |
| 2025-07-01 | -22.96 | $44.47 | 327905 |
| 2025-06-30 | -1.89 | $45.14 | 276000 |
| 2025-06-27 | -3.77 | $45.08 | 280445 |
| 2025-06-26 | -25.77 | $44.18 | 140600 |
| 2025-06-25 | -37.11 | $43.85 | 415810 |
| 2025-06-24 | -37.46 | $43.84 | 889800 |
| 2025-06-23 | -72.51 | $42.82 | 147604 |
| 2025-06-20 | -100.00 | $42.66 | 187605 |
| 2025-06-18 | -48.61 | $43.88 | 170110 |
| 2025-06-17 | -73.61 | $43.34 | 230237 |
| 2025-06-16 | -15.28 | $44.60 | 118744 |
| 2025-06-13 | -46.78 | $43.33 | 91736 |
| 2025-06-12 | -20.88 | $44.39 | 121132 |
| 2025-06-11 | -58.81 | $43.73 | 125700 |
| 2025-06-10 | -61.04 | $43.61 | 81248 |
| 2025-06-09 | -39.33 | $44.78 | 99837 |
| 2025-06-06 | -44.90 | $44.48 | 133948 |
| 2025-06-05 | -50.65 | $44.17 | 103800 |
| 2025-06-04 | -57.70 | $43.79 | 110711 |
| 2025-06-03 | -52.32 | $44.08 | 98947 |
| 2025-06-02 | -50.46 | $44.18 | 307600 |
| 2025-05-30 | -54.36 | $43.97 | 162400 |
| 2025-05-29 | -57.37 | $43.71 | 132400 |
| 2025-05-28 | -65.47 | $43.26 | 130100 |
| 2025-05-27 | -51.62 | $44.03 | 113335 |
| 2025-05-23 | -65.65 | $43.25 | 184810 |
| 2025-05-22 | -53.89 | $43.85 | 102408 |
| 2025-05-21 | -55.65 | $43.60 | 200400 |
| 2025-05-20 | -49.75 | $43.95 | 156300 |
| 2025-05-19 | -52.89 | $43.61 | 262906 |
| 2025-05-16 | -64.42 | $42.03 | 197223 |
| 2025-05-15 | -30.69 | $44.58 | 239400 |
| 2025-05-14 | -25.26 | $44.99 | 192700 |
| 2025-05-13 | -3.32 | $44.29 | 291028 |
| 2025-05-12 | -4.20 | $44.11 | 262100 |
| 2025-05-09 | -1.56 | $43.57 | 183000 |
| 2025-05-08 | -6.72 | $43.15 | 321700 |
| 2025-05-07 | -4.87 | $43.20 | 299900 |
| 2025-05-06 | -5.76 | $43.11 | 233300 |
| 2025-05-05 | -3.62 | $43.30 | 201338 |
| 2025-05-02 | -0.23 | $43.60 | 419300 |
| 2025-05-01 | -9.75 | $42.27 | 236815 |
| 2025-04-30 | -8.52 | $42.18 | 251437 |
| 2025-04-29 | -1.23 | $42.77 | 451500 |
| 2025-04-28 | -3.02 | $42.47 | 354600 |
| 2025-04-25 | -16.18 | $41.61 | 133900 |
| 2025-04-24 | -22.52 | $41.41 | 212406 |
| 2025-04-23 | -19.91 | $41.97 | 290600 |
| 2025-04-22 | -32.88 | $41.16 | 222400 |
| 2025-04-21 | -47.16 | $39.80 | 297000 |
| 2025-04-17 | -41.81 | $40.31 | 306323 |
| 2025-04-16 | -42.33 | $40.26 | 672311 |
| 2025-04-15 | -46.48 | $39.87 | 230309 |
| 2025-04-14 | -55.19 | $39.04 | 334548 |
| 2025-04-11 | -64.11 | $38.19 | 493800 |
| 2025-04-10 | -65.06 | $38.10 | 777300 |
| 2025-04-09 | -58.13 | $38.76 | 846400 |
| 2025-04-08 | -93.81 | $35.36 | 492800 |
| 2025-04-07 | -90.80 | $36.31 | 555503 |
| 2025-04-04 | -98.46 | $37.25 | 568636 |
| 2025-04-03 | -76.86 | $40.58 | 209023 |
| 2025-04-02 | -40.91 | $42.32 | 193925 |
| 2025-04-01 | -37.81 | $42.47 | 446000 |
| 2025-03-31 | -36.39 | $41.76 | 196613 |
| 2025-03-28 | -25.64 | $42.51 | 450000 |
| 2025-03-27 | -17.16 | $43.08 | 112702 |
| 2025-03-26 | -17.02 | $43.09 | 368200 |
| 2025-03-25 | -1.97 | $44.16 | 384800 |
| 2025-03-24 | -18.57 | $42.98 | 273040 |
| 2025-03-21 | -15.93 | $43.14 | 296000 |
| 2025-03-20 | -17.81 | $42.98 | 639729 |
| 2025-03-19 | -2.02 | $44.15 | 1.0M |
| 2025-03-18 | -0.52 | $44.02 | 302523 |
| 2025-03-17 | -0.78 | $42.75 | 461500 |
| 2025-03-14 | -10.87 | $41.43 | 211015 |
| 2025-03-13 | -36.98 | $39.91 | 234600 |
| 2025-03-12 | -30.38 | $40.29 | 320740 |
| 2025-03-11 | -28.17 | $40.35 | 298200 |
| 2025-03-10 | -27.13 | $40.35 | 646600 |
| 2025-03-07 | -2.23 | $41.90 | 225634 |
| 2025-03-06 | -12.03 | $41.20 | 548146 |
| 2025-03-05 | -1.71 | $40.64 | 429500 |
| 2025-03-04 | -7.57 | $38.89 | 298200 |
| 2025-03-03 | -6.04 | $38.67 | 279242 |
| 2025-02-28 | -12.57 | $37.63 | 279400 |
| 2025-02-27 | -8.62 | $37.85 | 318200 |
| 2025-02-26 | -6.46 | $37.97 | 161500 |
| 2025-02-25 | -0.18 | $38.24 | 189500 |
| 2025-02-24 | -4.12 | $37.18 | 565842 |
| 2025-02-21 | -8.52 | $36.95 | 120316 |
| 2025-02-20 | -1.31 | $37.28 | 180513 |
| 2025-02-19 | -13.71 | $36.64 | 140726 |
| 2025-02-18 | -4.64 | $37.09 | 391000 |
| 2025-02-14 | -10.52 | $36.75 | 160300 |
| 2025-02-13 | -15.13 | $36.50 | 296213 |
| 2025-02-12 | -1.09 | $37.26 | 860410 |
| 2025-02-11 | -0.37 | $36.48 | 419613 |
| 2025-02-10 | -3.05 | $36.08 | 591616 |
| 2025-02-07 | -7.45 | $35.75 | 462100 |
| 2025-02-06 | -0.19 | $35.49 | 128437 |
| 2025-02-05 | -4.19 | $34.63 | 195404 |
| 2025-02-04 | -0.88 | $34.78 | 544800 |
| 2025-02-03 | -27.29 | $33.25 | 272712 |
| 2025-01-31 | -8.95 | $34.09 | 435528 |
| 2025-01-30 | -5.02 | $34.27 | 288800 |
| 2025-01-29 | -9.34 | $33.61 | 250040 |
| 2025-01-28 | -4.47 | $33.77 | 190500 |
| 2025-01-27 | -2.66 | $33.84 | 382900 |
| 2025-01-24 | -1.92 | $33.42 | 264708 |
| 2025-01-23 | -0.78 | $33.15 | 272317 |
| 2025-01-22 | -11.76 | $32.48 | 364323 |
| 2025-01-21 | 0.00 | $32.90 | 312400 |
| 2025-01-17 | -8.33 | $31.97 | 221821 |
| 2025-01-16 | -4.27 | $32.02 | 590343 |
| 2025-01-15 | -6.81 | $31.93 | 236500 |
| 2025-01-14 | -14.29 | $31.37 | 695402 |
| 2025-01-13 | -39.92 | $30.76 | 445845 |
| 2025-01-10 | -47.48 | $30.58 | 459344 |
| 2025-01-08 | -26.47 | $31.08 | 624628 |
| 2025-01-07 | -25.98 | $31.21 | 838338 |
| 2025-01-06 | -33.86 | $31.01 | 781000 |
| 2025-01-03 | -66.14 | $30.19 | 466800 |
| 2025-01-02 | -61.81 | $30.30 | 491247 |
| 2024-12-31 | -42.24 | $30.70 | 152400 |
| 2024-12-30 | -38.78 | $30.73 | 405200 |
| 2024-12-27 | -46.60 | $30.50 | 218024 |
| 2024-12-26 | -47.62 | $30.47 | 232500 |
| 2024-12-24 | -50.68 | $30.38 | 182706 |
| 2024-12-23 | -62.93 | $30.02 | 479900 |
| 2024-12-20 | -65.65 | $29.94 | 379200 |
| 2024-12-19 | -64.29 | $29.98 | 437100 |
| 2024-12-18 | -63.95 | $29.99 | 318524 |
| 2024-12-17 | -44.90 | $30.55 | 421607 |
| 2024-12-16 | -36.36 | $30.89 | 413947 |
| 2024-12-13 | -37.01 | $30.87 | 247600 |
| 2024-12-12 | -41.56 | $30.73 | 307124 |
| 2024-12-11 | -22.73 | $31.31 | 220406 |
| 2024-12-10 | -23.70 | $31.28 | 280506 |
| 2024-12-09 | -26.51 | $31.48 | 342806 |
| 2024-12-06 | -44.67 | $30.85 | 229947 |
| 2024-12-05 | -54.76 | $30.50 | 353024 |
| 2024-12-04 | -81.45 | $29.67 | 274800 |
| 2024-12-03 | -95.42 | $29.18 | 339000 |
| 2024-12-02 | -94.57 | $29.23 | 327626 |
| 2024-11-29 | -85.21 | $29.84 | 223300 |
| 2024-11-27 | -95.38 | $29.29 | 304602 |
| 2024-11-26 | -97.94 | $29.44 | 296700 |
| 2024-11-25 | -92.06 | $29.82 | 454948 |
| 2024-11-22 | -92.52 | $29.79 | 329342 |
| 2024-11-21 | -97.90 | $30.61 | 510302 |
| 2024-11-20 | -94.70 | $30.91 | 347800 |
| 2024-11-19 | -90.72 | $31.33 | 313300 |
| 2024-11-18 | -79.18 | $31.89 | 371147 |
| 2024-11-15 | -82.87 | $31.75 | 315100 |
| 2024-11-14 | -93.58 | $31.21 | 330700 |
| 2024-11-13 | -93.77 | $31.20 | 400500 |
| 2024-11-12 | -95.99 | $31.47 | 360400 |
| 2024-11-11 | -87.36 | $32.22 | 357200 |
| 2024-11-08 | -92.41 | $32.00 | 395600 |
| 2024-11-07 | -93.10 | $31.97 | 401900 |
| 2024-11-06 | -90.68 | $32.81 | 238200 |
| 2024-11-05 | -66.00 | $34.37 | 171348 |
| 2024-11-04 | -72.40 | $34.21 | 346928 |
| 2024-11-01 | -76.40 | $34.11 | 326200 |
| 2024-10-31 | -75.09 | $33.97 | 333418 |
| 2024-10-30 | -17.83 | $35.46 | 200500 |
| 2024-10-29 | -18.15 | $35.45 | 214739 |
| 2024-10-28 | -11.78 | $35.65 | 212735 |
| 2024-10-25 | -28.03 | $35.14 | 154100 |
| 2024-10-24 | -19.43 | $35.41 | 139804 |
| 2024-10-23 | -30.25 | $35.07 | 301600 |
| 2024-10-22 | -15.29 | $35.54 | 365400 |
| 2024-10-21 | -13.69 | $35.59 | 215900 |
| 2024-10-18 | -2.23 | $35.95 | 134500 |
| 2024-10-17 | -28.49 | $35.44 | 204200 |
| 2024-10-16 | -36.57 | $35.17 | 112400 |
| 2024-10-15 | -53.74 | $34.55 | 147821 |
| 2024-10-14 | -59.00 | $34.36 | 149813 |
| 2024-10-11 | -68.70 | $34.01 | 125800 |
| 2024-10-10 | -71.75 | $33.90 | 102600 |
| 2024-10-09 | -68.70 | $34.01 | 120800 |
| 2024-10-08 | -68.42 | $34.02 | 95800 |
| 2024-10-07 | -75.07 | $33.78 | 149710 |
| 2024-10-04 | -80.06 | $33.60 | 160035 |
| 2024-10-03 | -94.74 | $33.07 | 86407 |
| 2024-10-02 | -92.38 | $33.70 | 108243 |
| 2024-10-01 | -89.37 | $33.80 | 244400 |
| 2024-09-30 | -78.55 | $34.33 | 109200 |
| 2024-09-27 | -41.45 | $35.35 | 138500 |
| 2024-09-26 | -37.45 | $35.46 | 103600 |
| 2024-09-25 | -68.00 | $34.62 | 109505 |
| 2024-09-24 | -49.09 | $35.14 | 102800 |
| 2024-09-23 | -65.82 | $34.68 | 480800 |
| 2024-09-20 | -12.00 | $36.16 | 1.5M |
| 2024-09-19 | -1.82 | $36.44 | 111600 |
| 2024-09-18 | -16.17 | $35.71 | 198300 |
| 2024-09-17 | -4.05 | $35.80 | 81330 |
| 2024-09-16 | -1.09 | $35.48 | 118334 |
| 2024-09-13 | -19.40 | $35.10 | 83500 |
| 2024-09-12 | -8.56 | $35.19 | 90200 |
| 2024-09-11 | -20.16 | $34.87 | 359700 |
| 2024-09-10 | -29.74 | $34.47 | 225400 |
| 2024-09-09 | -28.66 | $34.50 | 113514 |
| 2024-09-06 | -36.19 | $34.24 | 130000 |
| 2024-09-05 | -2.86 | $35.29 | 153400 |
| 2024-09-04 | -21.48 | $34.18 | 111700 |
| 2024-09-03 | -29.75 | $33.79 | 432239 |
| 2024-08-30 | -3.63 | $34.64 | 256500 |
| 2024-08-29 | -8.76 | $34.47 | 201200 |
| 2024-08-28 | -13.60 | $34.31 | 97400 |
| 2024-08-27 | -3.02 | $34.66 | 78100 |
| 2024-08-26 | -16.57 | $34.37 | 93400 |
| 2024-08-23 | -15.71 | $34.40 | 120318 |
| 2024-08-22 | -34.84 | $33.90 | 111000 |
| 2024-08-21 | -30.53 | $34.18 | 83412 |
| 2024-08-20 | -38.93 | $33.85 | 149000 |
| 2024-08-19 | -34.10 | $34.04 | 99710 |
| 2024-08-16 | -38.93 | $33.85 | 89400 |
| 2024-08-15 | -52.16 | $33.33 | 131625 |
| 2024-08-14 | -59.29 | $33.05 | 117400 |
| 2024-08-13 | -66.67 | $32.76 | 121900 |
| 2024-08-12 | -75.06 | $32.43 | 222616 |
| 2024-08-09 | -74.30 | $32.46 | 158104 |
| 2024-08-08 | -72.01 | $32.55 | 161100 |
| 2024-08-07 | -83.97 | $32.08 | 276539 |
| 2024-08-06 | -87.53 | $31.94 | 371149 |
| 2024-08-05 | -85.24 | $32.03 | 809445 |
| 2024-08-02 | -91.45 | $32.60 | 160200 |
| 2024-08-01 | -83.46 | $33.16 | 218723 |
| 2024-07-31 | -40.23 | $34.31 | 114300 |
| 2024-07-30 | -22.93 | $34.77 | 109308 |
| 2024-07-29 | -30.08 | $34.58 | 203300 |
| 2024-07-26 | -5.43 | $35.18 | 113234 |
| 2024-07-25 | -10.33 | $35.00 | 175315 |
| 2024-07-24 | -13.96 | $34.72 | 159600 |
| 2024-07-23 | -3.99 | $35.07 | 334700 |
| 2024-07-22 | 0.00 | $35.21 | 195000 |
| 2024-07-19 | -13.04 | $34.29 | 136900 |
| 2024-07-18 | -12.73 | $34.30 | 226900 |
| 2024-07-17 | -5.18 | $34.42 | 214000 |
| 2024-07-16 | -13.59 | $34.16 | 452838 |
| 2024-07-15 | -10.21 | $34.19 | 136600 |
| 2024-07-12 | -17.02 | $33.93 | 1.2M |
| 2024-07-11 | -24.35 | $33.65 | 268400 |
| 2024-07-10 | -30.89 | $33.40 | 393200 |
| 2024-07-09 | -42.41 | $32.96 | 725500 |
| 2024-07-08 | -44.73 | $33.80 | 289449 |
| 2024-07-05 | -37.05 | $34.43 | 177811 |
| 2024-07-03 | -46.14 | $33.90 | 138000 |
| 2024-07-02 | -62.42 | $32.97 | 151922 |
| 2024-07-01 | -64.41 | $33.07 | 280812 |
| 2024-06-28 | -78.74 | $32.14 | 799446 |
| 2024-06-27 | -77.97 | $32.19 | 395212 |
| 2024-06-26 | -75.65 | $32.34 | 234100 |
| 2024-06-25 | -72.57 | $32.54 | 638600 |
| 2024-06-24 | -67.03 | $32.90 | 441200 |
| 2024-06-21 | -86.75 | $31.62 | 381045 |
| 2024-06-20 | -75.50 | $32.35 | 427144 |
| 2024-06-18 | -79.82 | $32.07 | 424900 |
| 2024-06-17 | -81.94 | $31.99 | 629300 |
| 2024-06-14 | -93.16 | $31.31 | 1.0M |
| 2024-06-13 | -93.99 | $32.28 | 1.2M |
| 2024-06-12 | -86.30 | $33.40 | 553100 |
| 2024-06-11 | -96.94 | $32.67 | 369300 |
| 2024-06-10 | -89.50 | $34.29 | 320826 |
| 2024-06-07 | -96.24 | $35.99 | 61707 |
| 2024-06-06 | -82.35 | $36.52 | 70100 |
| 2024-06-05 | -89.71 | $36.27 | 76011 |
| 2024-06-04 | -86.67 | $36.46 | 108800 |
| 2024-06-03 | -65.15 | $37.17 | 268700 |
| 2024-05-31 | -76.06 | $36.81 | 186200 |
| 2024-05-30 | -75.76 | $36.82 | 101628 |
| 2024-05-29 | -69.66 | $36.29 | 101805 |
| 2024-05-28 | -57.01 | $36.84 | 113918 |
| 2024-05-24 | -64.60 | $36.51 | 120407 |
| 2024-05-23 | -73.33 | $36.13 | 98100 |
| 2024-05-22 | -65.98 | $36.45 | 97435 |
| 2024-05-21 | -48.51 | $37.21 | 78000 |
| 2024-05-20 | -45.75 | $37.33 | 74200 |
| 2024-05-17 | -47.13 | $37.27 | 156500 |
| 2024-05-16 | -3.97 | $39.14 | 120405 |
| 2024-05-15 | -3.10 | $38.95 | 154607 |
| 2024-05-14 | -3.82 | $38.80 | 178816 |
| 2024-05-13 | 0.00 | $38.91 | 99211 |
| 2024-05-10 | -3.31 | $38.45 | 100900 |
| 2024-05-09 | 0.00 | $38.23 | 76415 |
| 2024-05-08 | -0.26 | $37.67 | 74000 |
| 2024-05-07 | -3.39 | $37.47 | 86700 |
| 2024-05-06 | -0.94 | $36.93 | 72342 |
| 2024-05-03 | -14.73 | $36.49 | 80800 |
| 2024-05-02 | -19.44 | $36.34 | 97808 |
| 2024-05-01 | -30.09 | $36.00 | 83100 |
| 2024-04-30 | -30.09 | $36.00 | 168900 |
| 2024-04-29 | -22.88 | $36.23 | 126615 |
| 2024-04-26 | -33.86 | $35.88 | 141246 |
| 2024-04-25 | -5.02 | $36.80 | 151247 |
| 2024-04-24 | -6.19 | $36.50 | 94100 |
| 2024-04-23 | -7.56 | $36.46 | 90532 |
| 2024-04-22 | -37.80 | $35.58 | 96800 |
| 2024-04-19 | -62.89 | $34.85 | 81009 |
| 2024-04-18 | -71.13 | $34.61 | 101503 |
| 2024-04-17 | -72.32 | $34.25 | 183725 |
| 2024-04-16 | -77.38 | $34.08 | 501500 |
| 2024-04-15 | -58.04 | $34.73 | 163519 |
| 2024-04-12 | -55.74 | $34.64 | 134000 |
| 2024-04-11 | -33.82 | $35.30 | 130338 |
| 2024-04-10 | -21.32 | $35.81 | 109805 |
| 2024-04-09 | -8.96 | $36.31 | 97200 |
| 2024-04-08 | -5.77 | $36.42 | 226909 |
| 2024-04-05 | -13.51 | $36.06 | 272000 |
| 2024-04-04 | -17.19 | $35.81 | 489100 |
| 2024-04-03 | -4.34 | $35.95 | 543300 |
| 2024-04-02 | -13.05 | $35.20 | 102500 |
| 2024-04-01 | -6.02 | $35.55 | 162300 |
| 2024-03-28 | -0.36 | $35.74 | 272100 |
| 2024-03-27 | -3.66 | $35.14 | 461400 |
| 2024-03-26 | -1.97 | $34.81 | 220315 |
| 2024-03-25 | -5.24 | $33.99 | 243903 |
| 2024-03-22 | -5.01 | $34.00 | 144549 |
| 2024-03-21 | -4.57 | $34.01 | 121700 |
| 2024-03-20 | 0.00 | $34.06 | 102020 |
| 2024-03-19 | -6.03 | $33.57 | 130300 |
| 2024-03-18 | -4.86 | $33.46 | 161737 |
| 2024-03-15 | -5.87 | $33.38 | 110700 |
| 2024-03-14 | -19.75 | $32.69 | 105908 |
| 2024-03-13 | -6.79 | $33.32 | 220000 |
| 2024-03-12 | -3.07 | $32.63 | 106693 |
| 2024-03-11 | 0.00 | $32.46 | 225846 |
| 2024-03-08 | -5.68 | $32.18 | 215300 |
| 2024-03-07 | 0.00 | $32.05 | 269608 |
| 2024-03-06 | -6.64 | $31.20 | 378000 |
| 2024-03-05 | -6.06 | $31.01 | 96433 |
| 2024-03-04 | -4.18 | $31.05 | 196500 |
| 2024-03-01 | -8.37 | $30.50 | 137043 |
| 2024-02-29 | -52.29 | $29.99 | 365100 |
| 2024-02-28 | -73.97 | $29.98 | 517344 |
| 2024-02-27 | -70.02 | $30.20 | 118500 |
| 2024-02-26 | -74.15 | $29.97 | 132047 |
| 2024-02-23 | -63.55 | $30.56 | 90124 |
| 2024-02-22 | -66.25 | $30.41 | 184535 |
| 2024-02-21 | -69.30 | $30.24 | 261739 |
| 2024-02-20 | -75.76 | $29.88 | 272107 |
| 2024-02-16 | -88.15 | $29.19 | 164213 |
| 2024-02-15 | -89.23 | $29.13 | 154228 |
| 2024-02-14 | -92.82 | $28.93 | 175123 |
| 2024-02-13 | -97.13 | $28.69 | 170212 |
| 2024-02-12 | -90.04 | $29.13 | 179526 |
| 2024-02-09 | -93.48 | $28.94 | 170000 |
| 2024-02-08 | -99.79 | $29.29 | 180735 |
| 2024-02-07 | -95.82 | $29.63 | 235700 |
| 2024-02-06 | -97.39 | $29.59 | 174900 |
| 2024-02-05 | -98.10 | $30.09 | 428717 |
| 2024-02-02 | -96.28 | $30.35 | 2.4M |
| 2024-02-01 | -92.41 | $31.10 | 386430 |
| 2024-01-31 | -55.36 | $33.51 | 117322 |
| 2024-01-30 | -45.61 | $33.75 | 116600 |
| 2024-01-29 | -44.30 | $33.78 | 95713 |
| 2024-01-26 | -39.47 | $33.89 | 101113 |
| 2024-01-25 | -55.51 | $33.64 | 266700 |
| 2024-01-24 | -57.09 | $33.60 | 116300 |
| 2024-01-23 | -67.72 | $33.33 | 101036 |
| 2024-01-22 | -64.96 | $33.40 | 106000 |
| 2024-01-19 | -70.08 | $33.27 | 224505 |
| 2024-01-18 | -77.56 | $33.08 | 592100 |
| 2024-01-17 | -91.34 | $32.73 | 103900 |
| 2024-01-16 | -95.02 | $32.95 | 112600 |
| 2024-01-12 | -85.13 | $33.39 | 111800 |
| 2024-01-11 | -53.41 | $33.64 | 112031 |
| 2024-01-10 | -25.38 | $34.38 | 109617 |
| 2024-01-09 | -31.82 | $34.21 | 173500 |
| 2024-01-08 | -12.88 | $34.71 | 153523 |
| 2024-01-05 | -18.56 | $34.56 | 166300 |
| 2024-01-04 | -26.52 | $34.35 | 299817 |
| 2024-01-03 | -47.14 | $33.65 | 170000 |
| 2024-01-02 | -10.92 | $34.66 | 86100 |
| 2023-12-29 | -8.14 | $34.74 | 81600 |
| 2023-12-28 | -11.55 | $34.61 | 111200 |
| 2023-12-27 | -0.51 | $35.03 | 98921 |
| 2023-12-26 | 0.00 | $34.95 | 78100 |
| 2023-12-22 | -3.89 | $34.63 | 101702 |
| 2023-12-21 | -2.23 | $34.62 | 96509 |
| 2023-12-20 | -15.16 | $34.09 | 84133 |
| 2023-12-19 | -11.00 | $34.26 | 95506 |
| 2023-12-18 | -17.11 | $34.01 | 174600 |
| 2023-12-15 | -13.45 | $34.16 | 216100 |
| 2023-12-14 | -2.97 | $34.58 | 162237 |
| 2023-12-13 | -9.18 | $33.11 | 84605 |
| 2023-12-12 | -15.88 | $32.82 | 83706 |
| 2023-12-11 | -12.50 | $32.91 | 107910 |
| 2023-12-08 | -0.50 | $33.37 | 90800 |
| 2023-12-07 | -0.27 | $33.04 | 127400 |
| 2023-12-06 | -10.34 | $32.49 | 98600 |
| 2023-12-05 | 0.00 | $32.31 | 118000 |
| 2023-12-04 | -1.27 | $31.70 | 153600 |
| 2023-12-01 | -0.45 | $31.56 | 104414 |
| 2023-11-30 | -8.64 | $31.38 | 146301 |
| 2023-11-29 | -3.79 | $31.25 | 82700 |
| 2023-11-28 | -9.78 | $30.95 | 75233 |
| 2023-11-27 | -9.40 | $30.94 | 57446 |
| 2023-11-24 | -0.67 | $31.20 | 61002 |
| 2023-11-22 | -11.64 | $30.82 | 71700 |
| 2023-11-21 | -14.04 | $30.75 | 122736 |
| 2023-11-20 | -1.71 | $31.11 | 116100 |
| 2023-11-17 | 0.00 | $30.93 | 135008 |
| 2023-11-16 | -10.70 | $30.41 | 108300 |
| 2023-11-15 | -2.47 | $30.61 | 127800 |
| 2023-11-14 | -3.95 | $30.43 | 167811 |
| 2023-11-13 | -34.43 | $29.84 | 486200 |
| 2023-11-10 | -33.61 | $29.86 | 104337 |
| 2023-11-09 | -41.80 | $29.66 | 101200 |
| 2023-11-08 | -45.26 | $30.03 | 131103 |
| 2023-11-07 | -60.16 | $29.77 | 419832 |
| 2023-11-06 | -45.57 | $30.33 | 145147 |
| 2023-11-03 | -47.40 | $30.26 | 100500 |
| 2023-11-02 | -67.19 | $29.50 | 145000 |
| 2023-11-01 | -85.68 | $28.79 | 102042 |
| 2023-10-31 | -88.28 | $28.69 | 475700 |
| 2023-10-30 | -91.93 | $28.55 | 219624 |
| 2023-10-27 | -98.60 | $28.57 | 211431 |
| 2023-10-26 | -96.07 | $28.66 | 285540 |
| 2023-10-25 | -96.04 | $29.41 | 165418 |
| 2023-10-24 | -92.09 | $29.52 | 183800 |
| 2023-10-23 | -87.41 | $29.65 | 149400 |
| 2023-10-20 | -100.00 | $29.30 | 154139 |
| 2023-10-19 | -96.58 | $29.69 | 155200 |
| 2023-10-18 | -98.98 | $29.99 | 80518 |
| 2023-10-17 | -92.31 | $30.34 | 254538 |
| 2023-10-16 | -87.75 | $30.50 | 92300 |
| 2023-10-13 | -97.72 | $30.15 | 177800 |
| 2023-10-12 | -83.56 | $31.09 | 815600 |
| 2023-10-11 | -54.03 | $31.97 | 71916 |
| 2023-10-10 | -67.45 | $31.57 | 136100 |
| 2023-10-09 | -73.49 | $31.39 | 161313 |
| 2023-10-06 | -59.40 | $31.81 | 96539 |
| 2023-10-05 | -73.15 | $31.40 | 114600 |
| 2023-10-04 | -90.27 | $30.89 | 101500 |
| 2023-10-03 | -95.92 | $30.76 | 138424 |
| 2023-10-02 | -98.40 | $31.12 | 107120 |
| 2023-09-29 | -73.79 | $31.75 | 91516 |
| 2023-09-28 | -68.55 | $31.88 | 410100 |
| 2023-09-27 | -81.45 | $31.56 | 162411 |
| 2023-09-26 | -77.82 | $31.65 | 86300 |
| 2023-09-25 | -61.29 | $32.06 | 87000 |
| 2023-09-22 | -57.26 | $32.16 | 73917 |
| 2023-09-21 | -41.94 | $32.54 | 62637 |
| 2023-09-20 | -32.66 | $32.77 | 78543 |
| 2023-09-19 | -16.76 | $32.64 | 68316 |
| 2023-09-18 | -44.32 | $32.13 | 83200 |
| 2023-09-15 | -15.14 | $32.67 | 82644 |
| 2023-09-14 | -10.27 | $32.76 | 118210 |
| 2023-09-13 | -52.97 | $31.97 | 60448 |
| 2023-09-12 | -45.95 | $32.10 | 85500 |
| 2023-09-11 | -52.43 | $31.98 | 159600 |
| 2023-09-08 | -95.14 | $31.19 | 226131 |
| 2023-09-07 | -96.76 | $31.27 | 148400 |
| 2023-09-06 | -92.13 | $31.37 | 582747 |
| 2023-09-05 | -80.79 | $31.72 | 87900 |
| 2023-09-01 | -63.05 | $32.08 | 692600 |
| 2023-08-31 | -49.75 | $32.35 | 198500 |
| 2023-08-30 | -36.95 | $32.61 | 66102 |
| 2023-08-29 | -36.76 | $32.61 | 1.1M |
| 2023-08-28 | -59.31 | $32.15 | 314000 |
| 2023-08-25 | -88.73 | $31.55 | 120200 |
| 2023-08-24 | -91.18 | $31.50 | 1.1M |
| 2023-08-23 | -78.43 | $31.76 | 197700 |
| 2023-08-22 | -85.29 | $31.62 | 83700 |
| 2023-08-21 | -69.61 | $31.94 | 88927 |
| 2023-08-18 | -87.25 | $31.58 | 570300 |
| 2023-08-17 | -84.31 | $31.64 | 544300 |
| 2023-08-16 | -84.31 | $31.64 | 151426 |
| 2023-08-15 | -71.08 | $31.91 | 131700 |
| 2023-08-14 | -37.25 | $32.60 | 95600 |
| 2023-08-11 | -37.75 | $32.59 | 102705 |
| 2023-08-10 | -23.04 | $32.89 | 142000 |
| 2023-08-09 | -58.00 | $32.16 | 149127 |
| 2023-08-08 | -67.92 | $31.88 | 1.0M |
| 2023-08-07 | -18.80 | $32.85 | 75223 |
| 2023-08-04 | -32.65 | $32.36 | 90121 |
| 2023-08-03 | -38.75 | $32.08 | 105747 |
| 2023-08-02 | -48.94 | $31.48 | 191700 |
| 2023-08-01 | -20.21 | $32.56 | 2.2M |
| 2023-07-31 | -7.45 | $33.04 | 84048 |
| 2023-07-28 | -6.17 | $33.06 | 108000 |
| 2023-07-27 | -11.40 | $32.59 | 118100 |
| 2023-07-26 | -7.47 | $32.41 | 98100 |
| 2023-07-25 | -14.29 | $32.20 | 79241 |
| 2023-07-24 | -10.39 | $32.32 | 75817 |
| 2023-07-21 | -8.77 | $32.37 | 100713 |
| 2023-07-20 | -7.79 | $32.40 | 98600 |
| 2023-07-19 | -2.62 | $32.53 | 83100 |
| 2023-07-18 | -0.69 | $32.42 | 94436 |
| 2023-07-17 | -7.39 | $31.94 | 102207 |
| 2023-07-14 | -14.40 | $31.76 | 188500 |
| 2023-07-13 | -0.40 | $32.08 | 91528 |
| 2023-07-12 | -22.58 | $31.48 | 241400 |
| 2023-07-11 | -37.90 | $31.10 | 307108 |
| 2023-07-10 | -65.32 | $30.42 | 130900 |
| 2023-07-07 | -68.95 | $30.33 | 104100 |
| 2023-07-06 | -85.08 | $29.93 | 85600 |
| 2023-07-05 | -38.89 | $31.13 | 142800 |
| 2023-07-03 | 0.00 | $32.04 | 86600 |
| 2023-06-30 | -7.18 | $31.64 | 244033 |
| 2023-06-29 | -14.15 | $31.01 | 101000 |
| 2023-06-28 | -28.40 | $30.58 | 267800 |
| 2023-06-27 | -26.85 | $30.62 | 91319 |
| 2023-06-26 | -43.97 | $30.18 | 149000 |
| 2023-06-23 | -56.42 | $29.86 | 95500 |
| 2023-06-22 | -32.30 | $30.48 | 153600 |
| 2023-06-21 | -4.67 | $31.19 | 236300 |
| 2023-06-20 | -12.11 | $30.99 | 136019 |
| 2023-06-16 | -18.36 | $30.83 | 137700 |
| 2023-06-15 | -16.80 | $30.87 | 166521 |
| 2023-06-14 | -38.78 | $30.95 | 198600 |
| 2023-06-13 | -48.20 | $30.61 | 1.4M |
| 2023-06-12 | -53.19 | $30.43 | 132200 |
| 2023-06-09 | -60.11 | $30.18 | 499445 |
| 2023-06-08 | -41.55 | $30.85 | 103600 |
| 2023-06-07 | -52.08 | $30.47 | 117400 |
| 2023-06-06 | -58.17 | $30.25 | 160600 |
| 2023-06-05 | -64.82 | $30.01 | 307823 |
| 2023-06-02 | -56.51 | $30.31 | 90004 |
| 2023-06-01 | -80.33 | $29.45 | 235036 |
| 2023-05-31 | -92.24 | $29.02 | 104247 |
| 2023-05-30 | -92.31 | $29.71 | 149200 |
| 2023-05-26 | -88.84 | $30.29 | 93400 |
| 2023-05-25 | -91.03 | $30.24 | 165600 |
| 2023-05-24 | -100.00 | $30.03 | 90600 |
| 2023-05-23 | -79.46 | $30.57 | 124000 |
| 2023-05-22 | -61.24 | $31.04 | 166602 |
| 2023-05-19 | -82.93 | $30.69 | 125422 |
| 2023-05-18 | -78.86 | $30.79 | 132818 |
| 2023-05-17 | -18.18 | $32.35 | 109760 |
| 2023-05-16 | -51.43 | $31.66 | 116900 |
| 2023-05-15 | -37.62 | $31.95 | 262302 |
| 2023-05-12 | -50.48 | $31.68 | 118945 |
| 2023-05-11 | -66.67 | $31.35 | 149700 |
| 2023-05-10 | -49.30 | $31.72 | 123600 |
| 2023-05-09 | -32.39 | $32.08 | 77148 |
| 2023-05-08 | -36.15 | $32.00 | 124100 |
| 2023-05-05 | -30.36 | $32.02 | 131500 |
| 2023-05-04 | -77.73 | $30.85 | 141000 |
| 2023-05-03 | -80.80 | $30.75 | 126200 |
| 2023-05-02 | -50.00 | $31.52 | 139300 |
| 2023-05-01 | -27.67 | $32.07 | 148700 |
| 2023-04-28 | -17.01 | $32.27 | 124400 |
| 2023-04-27 | -6.17 | $32.57 | 127200 |
| 2023-04-26 | -30.35 | $31.55 | 123100 |
| 2023-04-25 | -28.57 | $31.27 | 105503 |
| 2023-04-24 | -2.67 | $32.63 | 124200 |
| 2023-04-21 | -8.03 | $32.29 | 178540 |
| 2023-04-20 | -8.19 | $32.28 | 201016 |
| 2023-04-19 | -1.67 | $32.67 | 134411 |
| 2023-04-18 | -2.51 | $32.62 | 108614 |
| 2023-04-17 | -15.55 | $31.84 | 206217 |
| 2023-04-14 | -3.47 | $32.56 | 172249 |
| 2023-04-13 | -1.76 | $31.74 | 151000 |
| 2023-04-12 | -8.68 | $31.35 | 105500 |
| 2023-04-11 | -14.00 | $31.08 | 133242 |
| 2023-04-10 | -13.41 | $31.11 | 126200 |
| 2023-04-06 | -14.95 | $31.27 | 124200 |
| 2023-04-05 | -44.49 | $30.40 | 162600 |
| 2023-04-04 | -44.72 | $30.75 | 856328 |
| 2023-04-03 | -49.53 | $30.50 | 289634 |
| 2023-03-31 | -61.27 | $29.83 | 152500 |
| 2023-03-30 | -63.64 | $29.64 | 153235 |
| 2023-03-29 | -72.85 | $28.90 | 129228 |
| 2023-03-28 | -82.94 | $28.09 | 1.1M |
| 2023-03-27 | -84.89 | $28.05 | 817000 |
| 2023-03-24 | -92.61 | $27.37 | 351800 |
| 2023-03-23 | -83.64 | $28.16 | 191100 |
| 2023-03-22 | -76.93 | $28.75 | 266201 |
| 2023-03-21 | -65.57 | $29.75 | 361247 |
| 2023-03-20 | -85.11 | $28.03 | 292232 |
| 2023-03-17 | -92.61 | $27.37 | 342243 |
| 2023-03-16 | -84.64 | $28.30 | 466809 |
| 2023-03-15 | -86.87 | $28.11 | 406800 |
| 2023-03-14 | -82.19 | $30.86 | 144300 |
| 2023-03-13 | -97.53 | $29.99 | 2.8M |
| 2023-03-10 | -95.96 | $31.25 | 2.9M |
| 2023-03-09 | -100.00 | $32.54 | 187028 |
| 2023-03-08 | -83.72 | $33.72 | 88033 |
| 2023-03-07 | -83.04 | $33.61 | 1.0M |
| 2023-03-06 | -24.84 | $34.75 | 516600 |
| 2023-03-03 | -36.45 | $34.39 | 356200 |
| 2023-03-02 | -64.19 | $33.53 | 733224 |
| 2023-03-01 | -57.42 | $33.74 | 339509 |
| 2023-02-28 | -41.61 | $34.23 | 233233 |
| 2023-02-27 | -19.23 | $34.73 | 187600 |
| 2023-02-24 | -52.80 | $33.77 | 607500 |
| 2023-02-23 | -27.27 | $34.50 | 167800 |
| 2023-02-22 | -46.15 | $33.96 | 200900 |
| 2023-02-21 | -17.13 | $34.79 | 824800 |
| 2023-02-17 | -3.85 | $35.17 | 88529 |
| 2023-02-16 | -8.49 | $35.01 | 1.0M |
| 2023-02-15 | -11.21 | $34.63 | 1.2M |
| 2023-02-14 | -7.27 | $34.76 | 115800 |
| 2023-02-13 | -29.70 | $34.02 | 84210 |
| 2023-02-10 | -26.67 | $34.12 | 321848 |
| 2023-02-09 | -20.30 | $34.33 | 124700 |
| 2023-02-08 | -23.85 | $34.17 | 96134 |
| 2023-02-07 | -37.90 | $33.59 | 103640 |
| 2023-02-06 | -67.20 | $32.50 | 98200 |
| 2023-02-03 | -43.24 | $33.24 | 142400 |
| 2023-02-02 | -34.04 | $33.55 | 178200 |
| 2023-02-01 | -6.57 | $34.72 | 132000 |
| 2023-01-31 | -0.82 | $34.28 | 98325 |
| 2023-01-30 | -6.38 | $33.53 | 136800 |
| 2023-01-27 | -4.74 | $33.62 | 111012 |
| 2023-01-26 | -1.09 | $33.68 | 120648 |
| 2023-01-25 | -1.55 | $33.32 | 457907 |
| 2023-01-24 | -1.45 | $33.00 | 143624 |
| 2023-01-23 | -1.74 | $32.74 | 171400 |
| 2023-01-20 | -6.14 | $32.51 | 177438 |
| 2023-01-19 | -17.91 | $31.90 | 414636 |
| 2023-01-18 | -15.02 | $32.00 | 2.7M |
| 2023-01-17 | -10.16 | $32.13 | 186432 |
| 2023-01-13 | -1.33 | $32.58 | 222300 |
| 2023-01-12 | -2.13 | $32.45 | 120822 |
| 2023-01-11 | -6.00 | $31.62 | 153036 |
| 2023-01-10 | -8.67 | $31.50 | 195422 |
| 2023-01-09 | -5.56 | $31.64 | 229131 |
| 2023-01-06 | -2.04 | $31.62 | 208237 |
| 2023-01-05 | -6.63 | $30.85 | 152900 |
| 2023-01-04 | -2.81 | $31.00 | 419200 |
| 2023-01-03 | -3.16 | $29.64 | 197114 |
| 2022-12-30 | -20.50 | $28.47 | 113926 |
| 2022-12-29 | -4.97 | $28.72 | 152900 |
| 2022-12-28 | -34.16 | $28.25 | 169708 |
| 2022-12-27 | -1.24 | $28.78 | 194116 |
| 2022-12-23 | -13.13 | $28.58 | 128212 |
| 2022-12-22 | -14.38 | $28.56 | 179240 |
| 2022-12-21 | -13.13 | $28.58 | 158100 |
| 2022-12-20 | -38.62 | $28.06 | 222726 |
| 2022-12-19 | -62.43 | $27.61 | 244718 |
| 2022-12-16 | -49.21 | $27.86 | 185800 |
| 2022-12-15 | -70.90 | $27.45 | 224335 |
| 2022-12-14 | -24.34 | $28.33 | 139100 |
| 2022-12-13 | -14.16 | $28.47 | 315300 |
| 2022-12-12 | -18.56 | $27.89 | 226106 |
| 2022-12-09 | -30.54 | $27.69 | 233300 |
| 2022-12-08 | -29.25 | $27.46 | 211700 |
| 2022-12-07 | -27.08 | $27.32 | 166441 |
| 2022-12-06 | -23.69 | $27.43 | 115500 |
| 2022-12-05 | -23.08 | $27.45 | 292402 |
| 2022-12-02 | -12.16 | $27.80 | 205747 |
| 2022-12-01 | -10.50 | $27.72 | 182800 |
| 2022-11-30 | -0.20 | $28.19 | 150700 |
| 2022-11-29 | -0.87 | $27.84 | 136209 |
| 2022-11-28 | -13.94 | $27.23 | 217127 |
| 2022-11-25 | -2.21 | $27.70 | 102222 |
| 2022-11-23 | -5.69 | $27.42 | 129213 |
| 2022-11-22 | -11.39 | $27.17 | 141239 |
| 2022-11-21 | -14.16 | $27.03 | 304110 |
| 2022-11-18 | -2.21 | $27.57 | 218600 |
| 2022-11-17 | -0.58 | $27.43 | 282000 |
| 2022-11-16 | -6.18 | $27.14 | 275043 |
| 2022-11-15 | -10.54 | $26.91 | 249900 |
| 2022-11-14 | -5.95 | $26.82 | 339323 |
| 2022-11-11 | -2.01 | $26.99 | 205300 |
| 2022-11-10 | 0.00 | $26.18 | 322037 |
| 2022-11-09 | -11.55 | $25.00 | 162800 |
| 2022-11-08 | -2.76 | $25.47 | 173739 |
| 2022-11-07 | -2.10 | $25.33 | 297847 |
| 2022-11-04 | -1.34 | $25.34 | 292200 |
| 2022-11-03 | -4.65 | $24.09 | 388500 |
| 2022-11-02 | -20.64 | $23.42 | 166300 |
| 2022-11-01 | -10.23 | $23.70 | 246317 |
| 2022-10-31 | -6.76 | $23.64 | 353633 |
| 2022-10-28 | 0.00 | $23.89 | 302645 |
| 2022-10-27 | -9.46 | $23.54 | 198600 |
| 2022-10-26 | -6.49 | $23.65 | 159200 |
| 2022-10-25 | -1.41 | $23.69 | 396700 |
| 2022-10-24 | -3.35 | $23.36 | 655200 |
| 2022-10-21 | -1.98 | $23.16 | 319925 |
| 2022-10-20 | -16.21 | $22.62 | 539600 |
| 2022-10-19 | -42.06 | $22.38 | 249800 |
| 2022-10-18 | -30.85 | $22.88 | 368600 |
| 2022-10-17 | -50.71 | $22.27 | 621917 |
| 2022-10-14 | -76.10 | $21.33 | 2.0M |
| 2022-10-13 | -73.79 | $21.44 | 2.5M |
| 2022-10-12 | -95.95 | $20.40 | 211400 |
| 2022-10-11 | -98.20 | $20.46 | 433647 |
| 2022-10-10 | -84.82 | $21.23 | 410533 |
| 2022-10-07 | -86.82 | $21.16 | 405800 |
| 2022-10-06 | -84.88 | $21.26 | 235900 |
| 2022-10-05 | -73.06 | $21.87 | 261439 |
| 2022-10-04 | -56.59 | $22.72 | 521600 |
| 2022-10-03 | -81.20 | $21.45 | 498119 |
| 2022-09-30 | -87.60 | $21.12 | 690900 |
| 2022-09-29 | -93.02 | $20.84 | 1.0M |
| 2022-09-28 | -85.57 | $21.43 | 581000 |
| 2022-09-27 | -95.49 | $21.62 | 512146 |
| 2022-09-26 | -93.31 | $22.29 | 727714 |
| 2022-09-23 | -93.83 | $22.75 | 353700 |
| 2022-09-22 | -60.06 | $23.79 | 270332 |
| 2022-09-21 | -76.30 | $23.29 | 247642 |
| 2022-09-20 | -50.00 | $24.10 | 453636 |
| 2022-09-19 | -25.97 | $24.84 | 190901 |
| 2022-09-16 | -24.68 | $24.88 | 321617 |
| 2022-09-15 | -13.64 | $25.22 | 299700 |
| 2022-09-14 | -18.18 | $25.08 | 369100 |
| 2022-09-13 | -26.10 | $24.91 | 313727 |
| 2022-09-12 | -6.88 | $25.54 | 308200 |
| 2022-09-09 | -43.18 | $24.60 | 320448 |
| 2022-09-08 | -68.52 | $23.69 | 1.1M |
| 2022-09-07 | -72.98 | $23.53 | 1.4M |
| 2022-09-06 | -92.20 | $22.84 | 642905 |
| 2022-09-02 | -86.63 | $23.04 | 1.6M |
| 2022-09-01 | -81.06 | $23.24 | 1.0M |
| 2022-08-31 | -84.20 | $23.22 | 788700 |
| 2022-08-30 | -81.90 | $23.30 | 1.0M |
| 2022-08-29 | -89.37 | $23.04 | 2.0M |
| 2022-08-26 | -100.00 | $22.73 | 897300 |
| 2022-08-25 | -79.33 | $23.54 | 326812 |
| 2022-08-24 | -74.61 | $23.30 | 266734 |
| 2022-08-23 | -74.08 | $23.32 | 313000 |
| 2022-08-22 | -75.83 | $23.17 | 635200 |
| 2022-08-19 | -55.22 | $23.98 | 352800 |
| 2022-08-18 | -31.11 | $24.89 | 561740 |
| 2022-08-17 | -19.01 | $25.38 | 237421 |
| 2022-08-16 | -11.60 | $25.68 | 331400 |
| 2022-08-15 | -9.22 | $25.76 | 630800 |
| 2022-08-12 | 0.00 | $26.15 | 277600 |
| 2022-08-11 | -3.74 | $25.62 | 384000 |
| 2022-08-10 | -1.32 | $25.60 | 341100 |
| 2022-08-09 | -7.22 | $24.87 | 342000 |
| 2022-08-08 | -9.48 | $24.76 | 309900 |
| 2022-08-05 | -1.24 | $25.16 | 393900 |
| 2022-08-04 | -1.11 | $24.82 | 212320 |
| 2022-08-03 | -1.03 | $24.21 | 601600 |
| 2022-08-02 | -8.33 | $23.56 | 411621 |
| 2022-08-01 | -9.20 | $23.53 | 544104 |
| 2022-07-29 | -7.26 | $23.69 | 281400 |
| 2022-07-28 | -29.49 | $23.00 | 475200 |
| 2022-07-27 | -42.89 | $22.94 | 230900 |
| 2022-07-26 | -62.30 | $22.30 | 473145 |
| 2022-07-25 | -52.44 | $22.81 | 595300 |
| 2022-07-22 | -63.32 | $22.27 | 534919 |
| 2022-07-21 | -54.05 | $22.75 | 244634 |
| 2022-07-20 | -62.42 | $22.58 | 410719 |
| 2022-07-19 | -62.42 | $22.58 | 478943 |
| 2022-07-18 | -82.14 | $21.42 | 638800 |
| 2022-07-15 | -89.29 | $21.00 | 899602 |
| 2022-07-14 | -93.88 | $20.73 | 489000 |
| 2022-07-13 | -90.21 | $21.55 | 363416 |
| 2022-07-12 | -92.21 | $21.87 | 450100 |
| 2022-07-11 | -99.30 | $22.00 | 730531 |
| 2022-07-08 | -81.82 | $23.11 | 397500 |
| 2022-07-07 | -90.47 | $22.68 | 500601 |
| 2022-07-06 | -97.59 | $22.26 | 860410 |
| 2022-07-05 | -89.80 | $23.04 | 544315 |
| 2022-07-01 | -85.96 | $23.95 | 382300 |
| 2022-06-30 | -85.09 | $24.00 | 607113 |
| 2022-06-29 | -89.66 | $24.69 | 964800 |
| 2022-06-28 | -83.26 | $24.99 | 782300 |
| 2022-06-27 | -78.50 | $25.24 | 904300 |
| 2022-06-24 | -73.90 | $25.46 | 306044 |
| 2022-06-23 | -87.68 | $24.80 | 263034 |
| 2022-06-22 | -65.97 | $25.84 | 281000 |
| 2022-06-21 | -62.84 | $25.99 | 391900 |
| 2022-06-17 | -80.38 | $25.15 | 505108 |
| 2022-06-16 | -77.87 | $25.27 | 365325 |
| 2022-06-15 | -69.10 | $25.69 | 933323 |
| 2022-06-14 | -88.10 | $24.78 | 1.1M |
| 2022-06-13 | -95.41 | $24.43 | 561735 |
| 2022-06-10 | -92.74 | $25.68 | 865700 |
| 2022-06-09 | -67.00 | $26.99 | 197000 |
| 2022-06-08 | -43.67 | $27.69 | 172700 |
| 2022-06-07 | -26.33 | $28.21 | 358100 |
| 2022-06-06 | -19.67 | $28.41 | 651920 |
| 2022-06-03 | -28.67 | $28.14 | 727400 |
| 2022-06-02 | -8.00 | $28.76 | 467311 |
| 2022-06-01 | -20.67 | $28.38 | 189208 |
| 2022-05-31 | -9.33 | $28.72 | 1.4M |
| 2022-05-27 | -1.37 | $28.95 | 476345 |
| 2022-05-26 | -6.52 | $28.36 | 452249 |
| 2022-05-25 | -22.98 | $27.83 | 256923 |
| 2022-05-24 | -18.63 | $27.97 | 628837 |
| 2022-05-23 | -31.37 | $27.56 | 413237 |
| 2022-05-20 | -57.14 | $26.73 | 263731 |
| 2022-05-19 | -54.66 | $26.81 | 252930 |
| 2022-05-18 | -24.57 | $27.96 | 142027 |
| 2022-05-17 | -6.94 | $28.57 | 207804 |
| 2022-05-16 | -34.10 | $27.63 | 351000 |
| 2022-05-13 | -36.13 | $27.56 | 260108 |
| 2022-05-12 | -60.40 | $26.72 | 354100 |
| 2022-05-11 | -51.73 | $27.02 | 395600 |
| 2022-05-10 | -46.24 | $27.21 | 377500 |
| 2022-05-09 | -69.08 | $26.42 | 409446 |
| 2022-05-06 | -56.36 | $26.86 | 427505 |
| 2022-05-05 | -56.56 | $26.74 | 1.1M |
| 2022-05-04 | -30.05 | $27.71 | 216100 |
| 2022-05-03 | -44.81 | $27.17 | 440435 |
| 2022-05-02 | -83.06 | $25.77 | 322200 |
| 2022-04-29 | -79.24 | $25.91 | 270600 |
| 2022-04-28 | -74.81 | $26.13 | 468222 |
| 2022-04-27 | -78.56 | $26.13 | 314200 |
| 2022-04-26 | -68.02 | $26.81 | 711921 |
| 2022-04-25 | -47.01 | $27.90 | 350800 |
| 2022-04-22 | -50.10 | $27.74 | 269400 |
| 2022-04-21 | -43.35 | $28.09 | 154900 |
| 2022-04-20 | -47.78 | $27.86 | 604500 |
| 2022-04-19 | -60.50 | $27.20 | 557642 |
| 2022-04-18 | -66.47 | $26.89 | 272000 |
| 2022-04-14 | -67.24 | $26.85 | 302700 |
| 2022-04-13 | -67.63 | $26.83 | 327020 |
| 2022-04-12 | -79.24 | $26.30 | 318000 |
| 2022-04-11 | -79.96 | $26.26 | 393300 |
| 2022-04-08 | -85.20 | $25.97 | 1.0M |
| 2022-04-07 | -92.06 | $25.59 | 363048 |
| 2022-04-06 | -92.00 | $25.86 | 407800 |
| 2022-04-05 | -91.46 | $26.73 | 362027 |
| 2022-04-04 | -42.17 | $28.40 | 1.4M |
| 2022-04-01 | -31.54 | $28.58 | 576200 |
| 2022-03-31 | -32.88 | $28.49 | 948400 |
| 2022-03-30 | -17.04 | $29.55 | 367600 |
| 2022-03-29 | -8.82 | $30.10 | 520900 |
| 2022-03-28 | -38.86 | $28.09 | 1.3M |
| 2022-03-25 | -44.99 | $27.68 | 2.9M |
| 2022-03-24 | -45.13 | $28.45 | 663140 |
| 2022-03-23 | -44.76 | $28.48 | 261931 |
| 2022-03-22 | -46.27 | $29.54 | 352400 |
| 2022-03-21 | -54.64 | $28.94 | 314604 |
| 2022-03-18 | -51.10 | $29.57 | 245031 |
| 2022-03-17 | -52.81 | $29.38 | 348400 |
| 2022-03-16 | -50.42 | $29.97 | 690800 |
| 2022-03-15 | -66.61 | $28.12 | 2.9M |
| 2022-03-14 | -71.80 | $27.48 | 2.8M |
| 2022-03-11 | -81.93 | $26.36 | 3.1M |
| 2022-03-10 | -77.79 | $27.20 | 507200 |
| 2022-03-09 | -70.30 | $28.28 | 778800 |
| 2022-03-08 | -85.22 | $26.13 | 858142 |
| 2022-03-07 | -97.22 | $24.40 | 503500 |
| 2022-03-04 | -98.03 | $26.00 | 414800 |
| 2022-03-03 | -87.55 | $28.21 | 1.5M |
| 2022-03-02 | -90.04 | $27.92 | 760026 |
| 2022-03-01 | -97.85 | $27.01 | 597600 |
| 2022-02-28 | -98.53 | $29.00 | 314800 |
| 2022-02-25 | -77.78 | $32.11 | 265200 |
| 2022-02-24 | -84.94 | $31.53 | 320600 |
| 2022-02-23 | -99.02 | $33.35 | 133812 |
| 2022-02-22 | -93.89 | $34.26 | 339200 |
| 2022-02-18 | -69.20 | $35.04 | 118700 |
| 2022-02-17 | -65.71 | $35.21 | 230946 |
| 2022-02-16 | -48.87 | $36.03 | 152400 |
| 2022-02-15 | -45.79 | $36.18 | 115722 |
| 2022-02-14 | -76.39 | $34.69 | 196100 |
| 2022-02-11 | -51.75 | $35.89 | 524100 |
| 2022-02-10 | -12.55 | $37.86 | 112700 |
| 2022-02-09 | -5.67 | $38.20 | 223049 |
| 2022-02-08 | -11.74 | $37.90 | 1.3M |
| 2022-02-07 | -16.40 | $37.67 | 487701 |
| 2022-02-04 | -23.89 | $37.30 | 123600 |
| 2022-02-03 | -41.90 | $36.41 | 205646 |
| 2022-02-02 | -47.98 | $36.11 | 235400 |
| 2022-02-01 | -40.69 | $36.47 | 220300 |
| 2022-01-31 | -56.88 | $35.67 | 334800 |
| 2022-01-28 | -62.02 | $35.41 | 189500 |
| 2022-01-27 | -53.74 | $35.82 | 333500 |
| 2022-01-26 | -51.31 | $35.94 | 382936 |
| 2022-01-25 | -64.04 | $35.31 | 280600 |
| 2022-01-24 | -81.21 | $34.46 | 325400 |
| 2022-01-21 | -68.89 | $35.07 | 247000 |
| 2022-01-20 | -47.53 | $35.98 | 292200 |
| 2022-01-19 | -28.23 | $36.93 | 285423 |
| 2022-01-18 | -14.37 | $37.52 | 383622 |
| 2022-01-14 | -5.49 | $38.09 | 401100 |
| 2022-01-13 | -5.49 | $38.09 | 212700 |
| 2022-01-12 | 0.00 | $37.51 | 223145 |
| 2022-01-11 | 0.00 | $36.78 | 336942 |
| 2022-01-10 | -5.71 | $36.47 | 272300 |
| 2022-01-07 | -1.11 | $36.72 | 290647 |
| 2022-01-06 | -1.96 | $36.36 | 966542 |
| 2022-01-05 | -15.63 | $35.56 | 306844 |
| 2022-01-04 | -6.05 | $35.70 | 306817 |
| 2022-01-03 | -5.34 | $34.72 | 271332 |
| 2021-12-31 | 0.00 | $34.79 | 97812 |
| 2021-12-30 | -6.75 | $34.39 | 223304 |
| 2021-12-29 | -2.33 | $34.53 | 228807 |
| 2021-12-28 | -0.84 | $34.48 | 177715 |
| 2021-12-27 | 0.00 | $34.41 | 261600 |
| 2021-12-23 | -2.54 | $34.02 | 164500 |
| 2021-12-22 | -0.72 | $33.69 | 145132 |
| 2021-12-21 | -7.88 | $33.17 | 232200 |
| 2021-12-20 | -52.28 | $32.10 | 182100 |
| 2021-12-17 | -81.33 | $31.40 | 189200 |
| 2021-12-16 | -63.19 | $32.08 | 304400 |
| 2021-12-15 | -76.95 | $31.72 | 193444 |
| 2021-12-14 | -82.24 | $31.57 | 216105 |
| 2021-12-13 | -84.67 | $31.60 | 158900 |
| 2021-12-10 | -71.46 | $32.16 | 365400 |
| 2021-12-09 | -68.16 | $32.30 | 192208 |
| 2021-12-08 | -52.12 | $32.98 | 135300 |
| 2021-12-07 | -57.55 | $32.75 | 192423 |
| 2021-12-06 | -68.40 | $32.29 | 228600 |
| 2021-12-03 | -80.42 | $31.78 | 235901 |
| 2021-12-02 | -73.58 | $32.07 | 240301 |
| 2021-12-01 | -94.81 | $31.17 | 208244 |
| 2021-11-30 | -94.10 | $31.20 | 247000 |
| 2021-11-29 | -94.03 | $31.41 | 286727 |
| 2021-11-26 | -92.98 | $31.48 | 158800 |
| 2021-11-24 | -82.86 | $32.87 | 102834 |
| 2021-11-23 | -66.79 | $33.32 | 103638 |
| 2021-11-22 | -81.07 | $32.92 | 106400 |
| 2021-11-19 | -92.50 | $32.60 | 165512 |
| 2021-11-18 | -65.15 | $33.90 | 202000 |
| 2021-11-17 | -52.53 | $34.15 | 94200 |
| 2021-11-16 | -51.01 | $34.18 | 106000 |
| 2021-11-15 | -18.69 | $34.82 | 99623 |
| 2021-11-12 | -56.98 | $33.98 | 336906 |
| 2021-11-11 | -44.69 | $34.20 | 2.3M |
| 2021-11-10 | -41.49 | $34.00 | 97800 |
| 2021-11-09 | -32.21 | $34.14 | 130900 |
| 2021-11-08 | -23.22 | $34.38 | 133322 |
| 2021-11-05 | -15.36 | $34.59 | 975146 |
| 2021-11-04 | -20.60 | $34.45 | 482512 |
| 2021-11-03 | -3.75 | $34.90 | 324700 |
| 2021-11-02 | -16.60 | $34.40 | 102200 |
| 2021-11-01 | -5.14 | $34.69 | 188600 |
| 2021-10-29 | -21.95 | $33.50 | 142801 |
| 2021-10-28 | -5.62 | $33.90 | 164828 |
| 2021-10-27 | -22.09 | $33.49 | 85202 |
| 2021-10-26 | -8.43 | $33.83 | 131831 |
| 2021-10-25 | -8.84 | $33.82 | 129600 |
| 2021-10-22 | -11.65 | $33.75 | 125722 |
| 2021-10-21 | -11.80 | $33.68 | 177321 |
| 2021-10-20 | -5.57 | $33.87 | 164400 |
| 2021-10-19 | -1.68 | $33.91 | 159700 |
| 2021-10-18 | -5.09 | $33.74 | 406800 |
| 2021-10-15 | -1.43 | $33.85 | 113700 |
| 2021-10-14 | -16.40 | $32.86 | 193228 |
| 2021-10-13 | -16.67 | $32.85 | 107000 |
| 2021-10-12 | -14.29 | $32.94 | 86228 |
| 2021-10-11 | -15.61 | $32.89 | 237509 |
| 2021-10-08 | -11.64 | $33.04 | 228318 |
| 2021-10-07 | -14.29 | $32.94 | 160300 |
| 2021-10-06 | -5.14 | $32.84 | 197900 |
| 2021-10-05 | -2.11 | $32.94 | 304340 |
| 2021-10-04 | -27.21 | $31.68 | 172041 |
| 2021-10-01 | -11.40 | $32.11 | 334700 |
| 2021-09-30 | -18.62 | $32.06 | 149600 |
| 2021-09-29 | -18.28 | $32.07 | 157518 |
| 2021-09-28 | -17.24 | $32.10 | 2.2M |
| 2021-09-27 | -7.24 | $32.39 | 89300 |
| 2021-09-24 | -35.86 | $31.56 | 128235 |
| 2021-09-23 | -13.45 | $32.21 | 214300 |
| 2021-09-22 | -52.07 | $31.09 | 280806 |
| 2021-09-21 | -79.66 | $30.29 | 117321 |
| 2021-09-20 | -86.90 | $30.08 | 141412 |
| 2021-09-17 | -40.49 | $31.60 | 123508 |
| 2021-09-16 | -19.03 | $32.13 | 184622 |
| 2021-09-15 | -23.08 | $32.03 | 1.5M |
| 2021-09-14 | -46.96 | $31.44 | 89200 |
| 2021-09-13 | -27.53 | $31.92 | 115144 |
| 2021-09-10 | -59.11 | $31.14 | 282916 |
| 2021-09-09 | -36.03 | $31.71 | 162145 |
| 2021-09-08 | -40.49 | $31.60 | 142648 |
| 2021-09-07 | -21.86 | $32.06 | 80242 |
| 2021-09-03 | -19.84 | $32.11 | 90100 |
| 2021-09-02 | -6.48 | $32.44 | 134711 |
| 2021-09-01 | -4.88 | $32.47 | 218900 |
| 2021-08-31 | -33.48 | $31.64 | 317000 |
| 2021-08-30 | -59.47 | $31.05 | 392700 |
| 2021-08-27 | -29.07 | $31.74 | 82735 |
| 2021-08-26 | -41.85 | $31.45 | 224700 |
| 2021-08-25 | -18.50 | $31.98 | 152506 |
| 2021-08-24 | -48.13 | $31.24 | 88700 |
| 2021-08-23 | -53.17 | $31.06 | 112416 |
| 2021-08-20 | -68.25 | $30.68 | 224723 |
| 2021-08-19 | -74.54 | $30.38 | 176622 |
| 2021-08-18 | -47.08 | $30.95 | 150500 |
| 2021-08-17 | -44.55 | $30.93 | 168607 |
| 2021-08-16 | -12.11 | $31.86 | 213624 |
| 2021-08-13 | -6.65 | $32.10 | 248100 |
| 2021-08-12 | -6.43 | $32.11 | 273300 |
| 2021-08-11 | -0.44 | $32.38 | 212500 |
| 2021-08-10 | -7.02 | $31.73 | 155535 |
| 2021-08-09 | -1.94 | $31.94 | 203400 |
| 2021-08-06 | 0.00 | $32.01 | 121037 |
| 2021-08-05 | -5.45 | $31.01 | 168022 |
| 2021-08-04 | -15.15 | $30.69 | 146838 |
| 2021-08-03 | -15.15 | $30.69 | 624923 |
| 2021-08-02 | -36.54 | $30.20 | 180020 |
| 2021-07-30 | -27.75 | $30.52 | 236421 |
| 2021-07-29 | -20.61 | $31.01 | 879601 |
| 2021-07-28 | -37.15 | $30.36 | 191400 |
| 2021-07-27 | -43.93 | $30.29 | 161900 |
| 2021-07-26 | -41.65 | $30.44 | 164800 |
| 2021-07-23 | -60.37 | $29.80 | 339529 |
| 2021-07-22 | -70.33 | $29.32 | 159603 |
| 2021-07-21 | -61.20 | $29.76 | 432200 |
| 2021-07-20 | -79.88 | $28.86 | 207018 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
11.34
2026-07-17
Close Price
$58.37
Vol: 189300Average Directional Index - Detailed Analysis
Minimum
6.47
Average
19.89
Maximum
46.08
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 11.34 | $58.37 | 189300 |
| 2026-07-16 | 11.52 | $58.77 | 161300 |
| 2026-07-15 | 11.30 | $59.03 | 143622 |
| 2026-07-14 | 11.00 | $58.13 | 210604 |
| 2026-07-13 | 10.87 | $57.12 | 297400 |
| 2026-07-10 | 10.93 | $57.47 | 124230 |
| 2026-07-09 | 11.11 | $57.01 | 203800 |
| 2026-07-08 | 11.44 | $56.47 | 265000 |
| 2026-07-07 | 12.01 | $57.75 | 367100 |
| 2026-07-06 | 11.89 | $59.46 | 213025 |
| 2026-07-02 | 11.32 | $58.58 | 343642 |
| 2026-07-01 | 10.94 | $57.71 | 157000 |
| 2026-06-30 | 10.89 | $58.27 | 191900 |
| 2026-06-29 | 10.60 | $57.47 | 202700 |
| 2026-06-26 | 10.56 | $57.36 | 431500 |
| 2026-06-25 | 10.52 | $58.12 | 603300 |
| 2026-06-24 | 10.15 | $57.60 | 432300 |
| 2026-06-23 | 9.92 | $57.64 | 605415 |
| 2026-06-22 | 9.71 | $58.07 | 280700 |
| 2026-06-18 | 9.26 | $57.75 | 372000 |
| 2026-06-17 | 8.87 | $57.48 | 971303 |
| 2026-06-16 | 8.46 | $57.83 | 320700 |
| 2026-06-15 | 7.83 | $57.01 | 198202 |
| 2026-06-12 | 7.32 | $56.00 | 180825 |
| 2026-06-11 | 7.20 | $54.31 | 543508 |
| 2026-06-10 | 7.55 | $52.49 | 423032 |
| 2026-06-09 | 7.66 | $54.25 | 419837 |
| 2026-06-08 | 8.02 | $53.42 | 560100 |
| 2026-06-05 | 8.21 | $53.68 | 275812 |
| 2026-06-04 | 8.41 | $54.72 | 229609 |
| 2026-06-03 | 8.75 | $53.76 | 192741 |
| 2026-06-02 | 9.20 | $55.00 | 227000 |
| 2026-06-01 | 9.42 | $53.90 | 583300 |
| 2026-05-29 | 9.88 | $53.75 | 299800 |
| 2026-05-28 | 10.24 | $53.46 | 259300 |
| 2026-05-27 | 10.68 | $53.81 | 172444 |
| 2026-05-26 | 11.10 | $53.73 | 175100 |
| 2026-05-22 | 11.59 | $51.85 | 327713 |
| 2026-05-21 | 11.79 | $52.50 | 563927 |
| 2026-05-20 | 11.99 | $51.93 | 286132 |
| 2026-05-19 | 12.04 | $50.62 | 695239 |
| 2026-05-18 | 11.75 | $51.75 | 701700 |
| 2026-05-15 | 11.50 | $50.48 | 656920 |
| 2026-05-14 | 11.12 | $54.00 | 382837 |
| 2026-05-13 | 11.67 | $54.31 | 231831 |
| 2026-05-12 | 12.24 | $53.57 | 162715 |
| 2026-05-11 | 12.71 | $54.38 | 225900 |
| 2026-05-08 | 13.17 | $54.34 | 184000 |
| 2026-05-07 | 13.82 | $53.79 | 337000 |
| 2026-05-06 | 14.49 | $55.01 | 286900 |
| 2026-05-05 | 14.94 | $52.15 | 209000 |
| 2026-05-04 | 15.05 | $50.79 | 257200 |
| 2026-05-01 | 15.11 | $52.65 | 137800 |
| 2026-04-30 | 15.50 | $52.49 | 195700 |
| 2026-04-29 | 15.75 | $52.80 | 949100 |
| 2026-04-28 | 16.36 | $53.50 | 264127 |
| 2026-04-27 | 17.10 | $52.80 | 413000 |
| 2026-04-24 | 17.70 | $52.52 | 336400 |
| 2026-04-23 | 18.19 | $51.87 | 236700 |
| 2026-04-22 | 18.71 | $53.03 | 230300 |
| 2026-04-21 | 19.69 | $53.42 | 179035 |
| 2026-04-20 | 20.66 | $54.78 | 196425 |
| 2026-04-17 | 21.34 | $55.27 | 234000 |
| 2026-04-16 | 21.83 | $53.19 | 767022 |
| 2026-04-15 | 22.87 | $53.96 | 669100 |
| 2026-04-14 | 23.74 | $53.74 | 146819 |
| 2026-04-13 | 24.71 | $53.43 | 610635 |
| 2026-04-10 | 25.82 | $53.14 | 262800 |
| 2026-04-09 | 26.84 | $52.65 | 366400 |
| 2026-04-08 | 28.05 | $52.85 | 238900 |
| 2026-04-07 | 29.21 | $49.27 | 321823 |
| 2026-04-06 | 29.92 | $48.79 | 310800 |
| 2026-04-02 | 30.71 | $48.25 | 1.5M |
| 2026-04-01 | 31.11 | $49.61 | 818300 |
| 2026-03-31 | 32.00 | $47.59 | 479200 |
| 2026-03-30 | 32.21 | $46.25 | 224200 |
| 2026-03-27 | 31.78 | $46.30 | 909400 |
| 2026-03-26 | 31.39 | $47.13 | 308600 |
| 2026-03-25 | 31.15 | $48.86 | 225800 |
| 2026-03-24 | 31.20 | $48.00 | 430538 |
| 2026-03-23 | 30.93 | $48.59 | 528600 |
| 2026-03-20 | 30.80 | $47.20 | 445521 |
| 2026-03-19 | 30.66 | $49.31 | 345800 |
| 2026-03-18 | 30.72 | $49.52 | 577500 |
| 2026-03-17 | 31.19 | $49.67 | 338219 |
| 2026-03-16 | 31.54 | $49.15 | 406300 |
| 2026-03-13 | 31.52 | $48.13 | 602625 |
| 2026-03-12 | 31.51 | $49.36 | 1.2M |
| 2026-03-11 | 31.74 | $52.08 | 225500 |
| 2026-03-10 | 32.29 | $50.93 | 703300 |
| 2026-03-09 | 32.91 | $50.75 | 941510 |
| 2026-03-06 | 33.37 | $50.64 | 480500 |
| 2026-03-05 | 34.04 | $50.63 | 504320 |
| 2026-03-04 | 34.91 | $52.03 | 369629 |
| 2026-03-03 | 36.37 | $51.86 | 453900 |
| 2026-03-02 | 37.69 | $54.11 | 1.2M |
| 2026-02-27 | 39.23 | $56.08 | 648608 |
| 2026-02-26 | 39.75 | $56.76 | 341300 |
| 2026-02-25 | 39.89 | $57.23 | 256300 |
| 2026-02-24 | 40.04 | $56.02 | 429125 |
| 2026-02-23 | 40.50 | $56.56 | 270300 |
| 2026-02-20 | 40.45 | $56.32 | 264800 |
| 2026-02-19 | 40.62 | $55.38 | 3.5M |
| 2026-02-18 | 41.06 | $55.86 | 1.3M |
| 2026-02-17 | 41.24 | $55.04 | 992903 |
| 2026-02-13 | 41.71 | $52.92 | 389221 |
| 2026-02-12 | 42.79 | $54.35 | 1.2M |
| 2026-02-11 | 43.06 | $55.04 | 633323 |
| 2026-02-10 | 42.79 | $55.32 | 304721 |
| 2026-02-09 | 42.11 | $56.38 | 265738 |
| 2026-02-06 | 41.37 | $55.34 | 207300 |
| 2026-02-05 | 40.87 | $54.22 | 413900 |
| 2026-02-04 | 40.57 | $53.67 | 268043 |
| 2026-02-03 | 40.31 | $54.43 | 306000 |
| 2026-02-02 | 39.64 | $54.74 | 392800 |
| 2026-01-30 | 38.60 | $53.67 | 1.7M |
| 2026-01-29 | 37.67 | $54.30 | 686039 |
| 2026-01-28 | 36.64 | $53.87 | 290800 |
| 2026-01-27 | 35.64 | $54.33 | 252122 |
| 2026-01-26 | 34.59 | $52.76 | 160032 |
| 2026-01-23 | 33.90 | $52.25 | 164300 |
| 2026-01-22 | 33.33 | $51.76 | 207624 |
| 2026-01-21 | 32.82 | $50.79 | 481300 |
| 2026-01-20 | 32.57 | $50.31 | 230519 |
| 2026-01-16 | 32.42 | $50.65 | 368510 |
| 2026-01-15 | 32.29 | $50.56 | 1.1M |
| 2026-01-14 | 31.88 | $50.71 | 696623 |
| 2026-01-13 | 31.44 | $50.52 | 699900 |
| 2026-01-12 | 31.05 | $50.79 | 476231 |
| 2026-01-09 | 30.48 | $50.59 | 487400 |
| 2026-01-08 | 29.98 | $48.23 | 235612 |
| 2026-01-07 | 30.33 | $46.59 | 589730 |
| 2026-01-06 | 31.11 | $47.16 | 257500 |
| 2026-01-05 | 31.69 | $48.05 | 219438 |
| 2026-01-02 | 31.92 | $48.09 | 197400 |
| 2025-12-31 | 31.82 | $47.40 | 79100 |
| 2025-12-30 | 31.90 | $47.65 | 139501 |
| 2025-12-29 | 31.03 | $47.29 | 160900 |
| 2025-12-26 | 30.22 | $47.78 | 110524 |
| 2025-12-24 | 29.24 | $47.61 | 72300 |
| 2025-12-23 | 28.22 | $47.51 | 190100 |
| 2025-12-22 | 27.43 | $47.14 | 301141 |
| 2025-12-19 | 26.67 | $47.08 | 222900 |
| 2025-12-18 | 25.55 | $46.83 | 293444 |
| 2025-12-17 | 24.51 | $46.87 | 123906 |
| 2025-12-16 | 23.45 | $46.40 | 243143 |
| 2025-12-15 | 22.34 | $46.62 | 409500 |
| 2025-12-12 | 21.32 | $46.00 | 442839 |
| 2025-12-11 | 20.25 | $46.45 | 296300 |
| 2025-12-10 | 19.37 | $45.30 | 129318 |
| 2025-12-09 | 18.75 | $44.96 | 166200 |
| 2025-12-08 | 18.08 | $44.53 | 382708 |
| 2025-12-05 | 17.77 | $44.00 | 171810 |
| 2025-12-04 | 17.55 | $44.06 | 201300 |
| 2025-12-03 | 17.33 | $43.71 | 795511 |
| 2025-12-02 | 17.32 | $43.59 | 237100 |
| 2025-12-01 | 17.16 | $42.46 | 595539 |
| 2025-11-28 | 17.26 | $42.91 | 181031 |
| 2025-11-26 | 17.24 | $42.02 | 161300 |
| 2025-11-25 | 17.50 | $41.75 | 245532 |
| 2025-11-24 | 17.96 | $40.54 | 465534 |
| 2025-11-21 | 18.84 | $40.78 | 291243 |
| 2025-11-20 | 19.78 | $39.87 | 4.0M |
| 2025-11-19 | 20.77 | $38.72 | 2.9M |
| 2025-11-18 | 20.85 | $38.65 | 519326 |
| 2025-11-17 | 20.94 | $39.18 | 530542 |
| 2025-11-14 | 21.27 | $39.89 | 673700 |
| 2025-11-13 | 21.89 | $40.07 | 249900 |
| 2025-11-12 | 22.72 | $40.17 | 169500 |
| 2025-11-11 | 23.51 | $39.10 | 1.7M |
| 2025-11-10 | 23.66 | $38.90 | 372300 |
| 2025-11-07 | 23.67 | $38.18 | 299608 |
| 2025-11-06 | 23.23 | $37.57 | 1.1M |
| 2025-11-05 | 22.55 | $37.89 | 570300 |
| 2025-11-04 | 21.84 | $37.55 | 669200 |
| 2025-11-03 | 21.05 | $37.86 | 570115 |
| 2025-10-31 | 20.25 | $38.51 | 567018 |
| 2025-10-30 | 19.55 | $38.16 | 562510 |
| 2025-10-29 | 18.66 | $38.62 | 436649 |
| 2025-10-28 | 17.80 | $38.78 | 293531 |
| 2025-10-27 | 16.81 | $40.18 | 456300 |
| 2025-10-24 | 16.18 | $39.71 | 1.2M |
| 2025-10-23 | 15.18 | $39.85 | 927900 |
| 2025-10-22 | 14.24 | $39.41 | 1.0M |
| 2025-10-21 | 13.04 | $39.20 | 994442 |
| 2025-10-20 | 11.78 | $40.18 | 886700 |
| 2025-10-17 | 10.70 | $44.09 | 407600 |
| 2025-10-16 | 10.71 | $45.16 | 348600 |
| 2025-10-15 | 11.18 | $44.65 | 231000 |
| 2025-10-14 | 11.59 | $44.33 | 491900 |
| 2025-10-13 | 11.76 | $43.66 | 246200 |
| 2025-10-10 | 11.47 | $43.58 | 198000 |
| 2025-10-09 | 11.27 | $43.75 | 460047 |
| 2025-10-08 | 10.80 | $43.65 | 273046 |
| 2025-10-07 | 10.23 | $43.55 | 159800 |
| 2025-10-06 | 9.63 | $44.19 | 297100 |
| 2025-10-03 | 9.23 | $45.94 | 146018 |
| 2025-10-02 | 9.39 | $45.58 | 175000 |
| 2025-10-01 | 9.50 | $46.15 | 120843 |
| 2025-09-30 | 9.89 | $45.52 | 189508 |
| 2025-09-29 | 9.94 | $45.46 | 130039 |
| 2025-09-26 | 10.03 | $45.38 | 169919 |
| 2025-09-25 | 10.09 | $44.78 | 166416 |
| 2025-09-24 | 9.78 | $45.99 | 183000 |
| 2025-09-23 | 10.13 | $46.87 | 112000 |
| 2025-09-22 | 10.45 | $46.56 | 152129 |
| 2025-09-19 | 10.90 | $46.90 | 164730 |
| 2025-09-18 | 11.40 | $46.39 | 207000 |
| 2025-09-17 | 11.81 | $45.92 | 209700 |
| 2025-09-16 | 12.23 | $47.11 | 197243 |
| 2025-09-15 | 12.58 | $47.35 | 418117 |
| 2025-09-12 | 12.73 | $46.62 | 198400 |
| 2025-09-11 | 13.23 | $46.79 | 177944 |
| 2025-09-10 | 13.66 | $45.83 | 237600 |
| 2025-09-09 | 14.20 | $45.71 | 146000 |
| 2025-09-08 | 14.76 | $45.15 | 141344 |
| 2025-09-05 | 15.03 | $44.76 | 275049 |
| 2025-09-04 | 15.31 | $45.33 | 130339 |
| 2025-09-03 | 15.69 | $44.37 | 230200 |
| 2025-09-02 | 15.77 | $44.47 | 155044 |
| 2025-08-29 | 15.79 | $45.01 | 593000 |
| 2025-08-28 | 16.02 | $44.96 | 355805 |
| 2025-08-27 | 16.35 | $44.34 | 811139 |
| 2025-08-26 | 16.45 | $44.88 | 1.5M |
| 2025-08-25 | 16.56 | $46.57 | 179600 |
| 2025-08-22 | 17.09 | $49.04 | 176000 |
| 2025-08-21 | 16.69 | $48.12 | 170800 |
| 2025-08-20 | 16.64 | $48.60 | 182740 |
| 2025-08-19 | 16.21 | $48.14 | 97100 |
| 2025-08-18 | 15.79 | $48.16 | 165428 |
| 2025-08-15 | 15.50 | $49.09 | 322600 |
| 2025-08-14 | 14.54 | $49.01 | 433835 |
| 2025-08-13 | 13.60 | $48.62 | 237623 |
| 2025-08-12 | 12.74 | $47.93 | 274800 |
| 2025-08-11 | 12.11 | $47.54 | 155933 |
| 2025-08-08 | 11.59 | $47.62 | 121400 |
| 2025-08-07 | 11.04 | $46.36 | 129421 |
| 2025-08-06 | 10.90 | $46.29 | 138800 |
| 2025-08-05 | 10.85 | $45.50 | 144631 |
| 2025-08-04 | 11.16 | $45.40 | 260829 |
| 2025-08-01 | 11.43 | $44.34 | 164500 |
| 2025-07-31 | 11.90 | $45.60 | 250500 |
| 2025-07-30 | 11.93 | $45.32 | 115500 |
| 2025-07-29 | 11.99 | $45.33 | 151640 |
| 2025-07-28 | 12.13 | $44.88 | 181033 |
| 2025-07-25 | 12.28 | $46.55 | 152902 |
| 2025-07-24 | 11.72 | $46.17 | 216122 |
| 2025-07-23 | 11.10 | $47.57 | 251000 |
| 2025-07-22 | 10.44 | $45.49 | 103400 |
| 2025-07-21 | 10.64 | $45.29 | 169046 |
| 2025-07-18 | 10.85 | $45.09 | 133700 |
| 2025-07-17 | 10.90 | $44.91 | 147700 |
| 2025-07-16 | 11.19 | $44.76 | 137800 |
| 2025-07-15 | 11.54 | $44.21 | 150611 |
| 2025-07-14 | 11.97 | $44.87 | 207330 |
| 2025-07-11 | 12.24 | $44.75 | 224000 |
| 2025-07-10 | 12.58 | $45.71 | 223606 |
| 2025-07-09 | 12.41 | $46.42 | 216100 |
| 2025-07-08 | 12.10 | $45.01 | 422300 |
| 2025-07-07 | 12.29 | $44.02 | 205027 |
| 2025-07-03 | 12.71 | $45.07 | 96300 |
| 2025-07-02 | 12.68 | $45.45 | 89244 |
| 2025-07-01 | 12.64 | $44.47 | 327905 |
| 2025-06-30 | 12.96 | $45.14 | 276000 |
| 2025-06-27 | 13.17 | $45.08 | 280445 |
| 2025-06-26 | 13.26 | $44.18 | 140600 |
| 2025-06-25 | 13.68 | $43.85 | 415810 |
| 2025-06-24 | 14.28 | $43.84 | 889800 |
| 2025-06-23 | 14.84 | $42.82 | 147604 |
| 2025-06-20 | 15.32 | $42.66 | 187605 |
| 2025-06-18 | 16.08 | $43.88 | 170110 |
| 2025-06-17 | 16.59 | $43.34 | 230237 |
| 2025-06-16 | 17.17 | $44.60 | 118744 |
| 2025-06-13 | 17.20 | $43.33 | 91736 |
| 2025-06-12 | 17.76 | $44.39 | 121132 |
| 2025-06-11 | 17.80 | $43.73 | 125700 |
| 2025-06-10 | 18.12 | $43.61 | 81248 |
| 2025-06-09 | 18.45 | $44.78 | 99837 |
| 2025-06-06 | 18.14 | $44.48 | 133948 |
| 2025-06-05 | 17.88 | $44.17 | 103800 |
| 2025-06-04 | 17.71 | $43.79 | 110711 |
| 2025-06-03 | 17.73 | $44.08 | 98947 |
| 2025-06-02 | 17.71 | $44.18 | 307600 |
| 2025-05-30 | 17.69 | $43.97 | 162400 |
| 2025-05-29 | 17.75 | $43.71 | 132400 |
| 2025-05-28 | 17.79 | $43.26 | 130100 |
| 2025-05-27 | 17.98 | $44.03 | 113335 |
| 2025-05-23 | 17.88 | $43.25 | 184810 |
| 2025-05-22 | 18.12 | $43.85 | 102408 |
| 2025-05-21 | 17.99 | $43.60 | 200400 |
| 2025-05-20 | 17.85 | $43.95 | 156300 |
| 2025-05-19 | 17.83 | $43.61 | 262906 |
| 2025-05-16 | 17.97 | $42.03 | 197223 |
| 2025-05-15 | 18.49 | $44.58 | 239400 |
| 2025-05-14 | 17.59 | $44.99 | 192700 |
| 2025-05-13 | 16.64 | $44.29 | 291028 |
| 2025-05-12 | 16.42 | $44.11 | 262100 |
| 2025-05-09 | 16.23 | $43.57 | 183000 |
| 2025-05-08 | 16.28 | $43.15 | 321700 |
| 2025-05-07 | 16.40 | $43.20 | 299900 |
| 2025-05-06 | 16.56 | $43.11 | 233300 |
| 2025-05-05 | 16.77 | $43.30 | 201338 |
| 2025-05-02 | 16.85 | $43.60 | 419300 |
| 2025-05-01 | 16.93 | $42.27 | 236815 |
| 2025-04-30 | 17.19 | $42.18 | 251437 |
| 2025-04-29 | 17.67 | $42.77 | 451500 |
| 2025-04-28 | 17.84 | $42.47 | 354600 |
| 2025-04-25 | 18.14 | $41.61 | 133900 |
| 2025-04-24 | 18.72 | $41.41 | 212406 |
| 2025-04-23 | 19.41 | $41.97 | 290600 |
| 2025-04-22 | 19.85 | $41.16 | 222400 |
| 2025-04-21 | 20.67 | $39.80 | 297000 |
| 2025-04-17 | 21.52 | $40.31 | 306323 |
| 2025-04-16 | 22.59 | $40.26 | 672311 |
| 2025-04-15 | 23.75 | $39.87 | 230309 |
| 2025-04-14 | 24.80 | $39.04 | 334548 |
| 2025-04-11 | 25.60 | $38.19 | 493800 |
| 2025-04-10 | 26.07 | $38.10 | 777300 |
| 2025-04-09 | 26.68 | $38.76 | 846400 |
| 2025-04-08 | 27.32 | $35.36 | 492800 |
| 2025-04-07 | 27.20 | $36.31 | 555503 |
| 2025-04-04 | 27.25 | $37.25 | 568636 |
| 2025-04-03 | 27.73 | $40.58 | 209023 |
| 2025-04-02 | 28.92 | $42.32 | 193925 |
| 2025-04-01 | 29.70 | $42.47 | 446000 |
| 2025-03-31 | 30.43 | $41.76 | 196613 |
| 2025-03-28 | 31.52 | $42.51 | 450000 |
| 2025-03-27 | 32.20 | $43.08 | 112702 |
| 2025-03-26 | 32.60 | $43.09 | 368200 |
| 2025-03-25 | 32.97 | $44.16 | 384800 |
| 2025-03-24 | 32.94 | $42.98 | 273040 |
| 2025-03-21 | 33.15 | $43.14 | 296000 |
| 2025-03-20 | 33.22 | $42.98 | 639729 |
| 2025-03-19 | 33.40 | $44.15 | 1.0M |
| 2025-03-18 | 32.88 | $44.02 | 302523 |
| 2025-03-17 | 32.38 | $42.75 | 461500 |
| 2025-03-14 | 32.19 | $41.43 | 211015 |
| 2025-03-13 | 32.40 | $39.91 | 234600 |
| 2025-03-12 | 33.11 | $40.29 | 320740 |
| 2025-03-11 | 33.69 | $40.35 | 298200 |
| 2025-03-10 | 34.32 | $40.35 | 646600 |
| 2025-03-07 | 34.64 | $41.90 | 225634 |
| 2025-03-06 | 34.09 | $41.20 | 548146 |
| 2025-03-05 | 33.50 | $40.64 | 429500 |
| 2025-03-04 | 33.27 | $38.89 | 298200 |
| 2025-03-03 | 33.57 | $38.67 | 279242 |
| 2025-02-28 | 32.97 | $37.63 | 279400 |
| 2025-02-27 | 32.75 | $37.85 | 318200 |
| 2025-02-26 | 32.15 | $37.97 | 161500 |
| 2025-02-25 | 31.27 | $38.24 | 189500 |
| 2025-02-24 | 30.37 | $37.18 | 565842 |
| 2025-02-21 | 29.75 | $36.95 | 120316 |
| 2025-02-20 | 29.14 | $37.28 | 180513 |
| 2025-02-19 | 28.39 | $36.64 | 140726 |
| 2025-02-18 | 27.86 | $37.09 | 391000 |
| 2025-02-14 | 26.90 | $36.75 | 160300 |
| 2025-02-13 | 26.00 | $36.50 | 296213 |
| 2025-02-12 | 25.15 | $37.26 | 860410 |
| 2025-02-11 | 23.99 | $36.48 | 419613 |
| 2025-02-10 | 23.07 | $36.08 | 591616 |
| 2025-02-07 | 22.18 | $35.75 | 462100 |
| 2025-02-06 | 21.27 | $35.49 | 128437 |
| 2025-02-05 | 20.59 | $34.63 | 195404 |
| 2025-02-04 | 20.26 | $34.78 | 544800 |
| 2025-02-03 | 19.92 | $33.25 | 272712 |
| 2025-01-31 | 20.31 | $34.09 | 435528 |
| 2025-01-30 | 19.69 | $34.27 | 288800 |
| 2025-01-29 | 18.87 | $33.61 | 250040 |
| 2025-01-28 | 18.27 | $33.77 | 190500 |
| 2025-01-27 | 17.67 | $33.84 | 382900 |
| 2025-01-24 | 16.92 | $33.42 | 264708 |
| 2025-01-23 | 16.37 | $33.15 | 272317 |
| 2025-01-22 | 15.96 | $32.48 | 364323 |
| 2025-01-21 | 15.92 | $32.90 | 312400 |
| 2025-01-17 | 15.65 | $31.97 | 221821 |
| 2025-01-16 | 15.82 | $32.02 | 590343 |
| 2025-01-15 | 16.05 | $31.93 | 236500 |
| 2025-01-14 | 16.30 | $31.37 | 695402 |
| 2025-01-13 | 17.05 | $30.76 | 445845 |
| 2025-01-10 | 17.55 | $30.58 | 459344 |
| 2025-01-08 | 18.08 | $31.08 | 624628 |
| 2025-01-07 | 18.82 | $31.21 | 838338 |
| 2025-01-06 | 19.52 | $31.01 | 781000 |
| 2025-01-03 | 20.49 | $30.19 | 466800 |
| 2025-01-02 | 20.59 | $30.30 | 491247 |
| 2024-12-31 | 20.86 | $30.70 | 152400 |
| 2024-12-30 | 21.47 | $30.73 | 405200 |
| 2024-12-27 | 21.99 | $30.50 | 218024 |
| 2024-12-26 | 22.40 | $30.47 | 232500 |
| 2024-12-24 | 22.72 | $30.38 | 182706 |
| 2024-12-23 | 23.00 | $30.02 | 479900 |
| 2024-12-20 | 22.88 | $29.94 | 379200 |
| 2024-12-19 | 22.75 | $29.98 | 437100 |
| 2024-12-18 | 22.76 | $29.99 | 318524 |
| 2024-12-17 | 22.79 | $30.55 | 421607 |
| 2024-12-16 | 23.19 | $30.89 | 413947 |
| 2024-12-13 | 23.70 | $30.87 | 247600 |
| 2024-12-12 | 24.30 | $30.73 | 307124 |
| 2024-12-11 | 24.91 | $31.31 | 220406 |
| 2024-12-10 | 25.78 | $31.28 | 280506 |
| 2024-12-09 | 26.77 | $31.48 | 342806 |
| 2024-12-06 | 27.96 | $30.85 | 229947 |
| 2024-12-05 | 28.69 | $30.50 | 353024 |
| 2024-12-04 | 29.12 | $29.67 | 274800 |
| 2024-12-03 | 28.80 | $29.18 | 339000 |
| 2024-12-02 | 28.08 | $29.23 | 327626 |
| 2024-11-29 | 27.33 | $29.84 | 223300 |
| 2024-11-27 | 26.72 | $29.29 | 304602 |
| 2024-11-26 | 25.57 | $29.44 | 296700 |
| 2024-11-25 | 24.47 | $29.82 | 454948 |
| 2024-11-22 | 23.45 | $29.79 | 329342 |
| 2024-11-21 | 22.18 | $30.61 | 510302 |
| 2024-11-20 | 21.30 | $30.91 | 347800 |
| 2024-11-19 | 20.43 | $31.33 | 313300 |
| 2024-11-18 | 19.68 | $31.89 | 371147 |
| 2024-11-15 | 19.07 | $31.75 | 315100 |
| 2024-11-14 | 18.19 | $31.21 | 330700 |
| 2024-11-13 | 17.11 | $31.20 | 400500 |
| 2024-11-12 | 15.77 | $31.47 | 360400 |
| 2024-11-11 | 14.51 | $32.22 | 357200 |
| 2024-11-08 | 13.57 | $32.00 | 395600 |
| 2024-11-07 | 12.27 | $31.97 | 401900 |
| 2024-11-06 | 10.91 | $32.81 | 238200 |
| 2024-11-05 | 9.83 | $34.37 | 171348 |
| 2024-11-04 | 9.58 | $34.21 | 346928 |
| 2024-11-01 | 9.34 | $34.11 | 326200 |
| 2024-10-31 | 9.01 | $33.97 | 333418 |
| 2024-10-30 | 8.43 | $35.46 | 200500 |
| 2024-10-29 | 8.70 | $35.45 | 214739 |
| 2024-10-28 | 8.79 | $35.65 | 212735 |
| 2024-10-25 | 8.90 | $35.14 | 154100 |
| 2024-10-24 | 9.19 | $35.41 | 139804 |
| 2024-10-23 | 9.40 | $35.07 | 301600 |
| 2024-10-22 | 9.81 | $35.54 | 365400 |
| 2024-10-21 | 9.99 | $35.59 | 215900 |
| 2024-10-18 | 9.96 | $35.95 | 134500 |
| 2024-10-17 | 9.73 | $35.44 | 204200 |
| 2024-10-16 | 9.73 | $35.17 | 112400 |
| 2024-10-15 | 10.09 | $34.55 | 147821 |
| 2024-10-14 | 10.48 | $34.36 | 149813 |
| 2024-10-11 | 10.53 | $34.01 | 125800 |
| 2024-10-10 | 10.42 | $33.90 | 102600 |
| 2024-10-09 | 10.30 | $34.01 | 120800 |
| 2024-10-08 | 10.27 | $34.02 | 95800 |
| 2024-10-07 | 10.23 | $33.78 | 149710 |
| 2024-10-04 | 10.12 | $33.60 | 160035 |
| 2024-10-03 | 9.79 | $33.07 | 86407 |
| 2024-10-02 | 9.08 | $33.70 | 108243 |
| 2024-10-01 | 8.65 | $33.80 | 244400 |
| 2024-09-30 | 8.20 | $34.33 | 109200 |
| 2024-09-27 | 8.12 | $35.35 | 138500 |
| 2024-09-26 | 8.42 | $35.46 | 103600 |
| 2024-09-25 | 8.73 | $34.62 | 109505 |
| 2024-09-24 | 8.89 | $35.14 | 102800 |
| 2024-09-23 | 9.26 | $34.68 | 480800 |
| 2024-09-20 | 9.39 | $36.16 | 1.5M |
| 2024-09-19 | 8.88 | $36.44 | 111600 |
| 2024-09-18 | 8.33 | $35.71 | 198300 |
| 2024-09-17 | 8.02 | $35.80 | 81330 |
| 2024-09-16 | 7.84 | $35.48 | 118334 |
| 2024-09-13 | 7.92 | $35.10 | 83500 |
| 2024-09-12 | 8.01 | $35.19 | 90200 |
| 2024-09-11 | 8.21 | $34.87 | 359700 |
| 2024-09-10 | 8.53 | $34.47 | 225400 |
| 2024-09-09 | 8.70 | $34.50 | 113514 |
| 2024-09-06 | 9.15 | $34.24 | 130000 |
| 2024-09-05 | 9.61 | $35.29 | 153400 |
| 2024-09-04 | 9.45 | $34.18 | 111700 |
| 2024-09-03 | 9.93 | $33.79 | 432239 |
| 2024-08-30 | 10.29 | $34.64 | 256500 |
| 2024-08-29 | 10.39 | $34.47 | 201200 |
| 2024-08-28 | 10.48 | $34.31 | 97400 |
| 2024-08-27 | 10.69 | $34.66 | 78100 |
| 2024-08-26 | 10.63 | $34.37 | 93400 |
| 2024-08-23 | 10.75 | $34.40 | 120318 |
| 2024-08-22 | 10.91 | $33.90 | 111000 |
| 2024-08-21 | 11.31 | $34.18 | 83412 |
| 2024-08-20 | 11.66 | $33.85 | 149000 |
| 2024-08-19 | 12.26 | $34.04 | 99710 |
| 2024-08-16 | 12.67 | $33.85 | 89400 |
| 2024-08-15 | 13.29 | $33.33 | 131625 |
| 2024-08-14 | 13.70 | $33.05 | 117400 |
| 2024-08-13 | 13.90 | $32.76 | 121900 |
| 2024-08-12 | 13.93 | $32.43 | 222616 |
| 2024-08-09 | 13.75 | $32.46 | 158104 |
| 2024-08-08 | 13.55 | $32.55 | 161100 |
| 2024-08-07 | 13.35 | $32.08 | 276539 |
| 2024-08-06 | 13.13 | $31.94 | 371149 |
| 2024-08-05 | 12.37 | $32.03 | 809445 |
| 2024-08-02 | 11.57 | $32.60 | 160200 |
| 2024-08-01 | 11.10 | $33.16 | 218723 |
| 2024-07-31 | 10.88 | $34.31 | 114300 |
| 2024-07-30 | 11.33 | $34.77 | 109308 |
| 2024-07-29 | 11.73 | $34.58 | 203300 |
| 2024-07-26 | 12.29 | $35.18 | 113234 |
| 2024-07-25 | 12.40 | $35.00 | 175315 |
| 2024-07-24 | 12.52 | $34.72 | 159600 |
| 2024-07-23 | 12.85 | $35.07 | 334700 |
| 2024-07-22 | 13.11 | $35.21 | 195000 |
| 2024-07-19 | 13.34 | $34.29 | 136900 |
| 2024-07-18 | 14.01 | $34.30 | 226900 |
| 2024-07-17 | 14.62 | $34.42 | 214000 |
| 2024-07-16 | 15.32 | $34.16 | 452838 |
| 2024-07-15 | 15.98 | $34.19 | 136600 |
| 2024-07-12 | 16.79 | $33.93 | 1.2M |
| 2024-07-11 | 17.58 | $33.65 | 268400 |
| 2024-07-10 | 18.23 | $33.40 | 393200 |
| 2024-07-09 | 18.77 | $32.96 | 725500 |
| 2024-07-08 | 19.16 | $33.80 | 289449 |
| 2024-07-05 | 20.01 | $34.43 | 177811 |
| 2024-07-03 | 21.01 | $33.90 | 138000 |
| 2024-07-02 | 21.89 | $32.97 | 151922 |
| 2024-07-01 | 22.28 | $33.07 | 280812 |
| 2024-06-28 | 22.80 | $32.14 | 799446 |
| 2024-06-27 | 22.59 | $32.19 | 395212 |
| 2024-06-26 | 22.51 | $32.34 | 234100 |
| 2024-06-25 | 22.43 | $32.54 | 638600 |
| 2024-06-24 | 22.41 | $32.90 | 441200 |
| 2024-06-21 | 22.53 | $31.62 | 381045 |
| 2024-06-20 | 21.90 | $32.35 | 427144 |
| 2024-06-18 | 21.36 | $32.07 | 424900 |
| 2024-06-17 | 20.65 | $31.99 | 629300 |
| 2024-06-14 | 19.82 | $31.31 | 1.0M |
| 2024-06-13 | 18.52 | $32.28 | 1.2M |
| 2024-06-12 | 17.46 | $33.40 | 553100 |
| 2024-06-11 | 16.80 | $32.67 | 369300 |
| 2024-06-10 | 15.43 | $34.29 | 320826 |
| 2024-06-07 | 14.43 | $35.99 | 61707 |
| 2024-06-06 | 14.45 | $36.52 | 70100 |
| 2024-06-05 | 14.77 | $36.27 | 76011 |
| 2024-06-04 | 15.04 | $36.46 | 108800 |
| 2024-06-03 | 15.51 | $37.17 | 268700 |
| 2024-05-31 | 16.17 | $36.81 | 186200 |
| 2024-05-30 | 16.91 | $36.82 | 101628 |
| 2024-05-29 | 17.65 | $36.29 | 101805 |
| 2024-05-28 | 18.43 | $36.84 | 113918 |
| 2024-05-24 | 19.21 | $36.51 | 120407 |
| 2024-05-23 | 20.09 | $36.13 | 98100 |
| 2024-05-22 | 20.80 | $36.45 | 97435 |
| 2024-05-21 | 21.77 | $37.21 | 78000 |
| 2024-05-20 | 22.84 | $37.33 | 74200 |
| 2024-05-17 | 23.64 | $37.27 | 156500 |
| 2024-05-16 | 24.48 | $39.14 | 120405 |
| 2024-05-15 | 23.92 | $38.95 | 154607 |
| 2024-05-14 | 23.45 | $38.80 | 178816 |
| 2024-05-13 | 23.00 | $38.91 | 99211 |
| 2024-05-10 | 22.57 | $38.45 | 100900 |
| 2024-05-09 | 22.26 | $38.23 | 76415 |
| 2024-05-08 | 22.13 | $37.67 | 74000 |
| 2024-05-07 | 22.30 | $37.47 | 86700 |
| 2024-05-06 | 22.31 | $36.93 | 72342 |
| 2024-05-03 | 22.71 | $36.49 | 80800 |
| 2024-05-02 | 23.32 | $36.34 | 97808 |
| 2024-05-01 | 24.10 | $36.00 | 83100 |
| 2024-04-30 | 24.92 | $36.00 | 168900 |
| 2024-04-29 | 25.00 | $36.23 | 126615 |
| 2024-04-26 | 24.99 | $35.88 | 141246 |
| 2024-04-25 | 25.01 | $36.80 | 151247 |
| 2024-04-24 | 24.55 | $36.50 | 94100 |
| 2024-04-23 | 24.26 | $36.46 | 90532 |
| 2024-04-22 | 23.98 | $35.58 | 96800 |
| 2024-04-19 | 24.02 | $34.85 | 81009 |
| 2024-04-18 | 24.45 | $34.61 | 101503 |
| 2024-04-17 | 24.95 | $34.25 | 183725 |
| 2024-04-16 | 25.71 | $34.08 | 501500 |
| 2024-04-15 | 26.80 | $34.73 | 163519 |
| 2024-04-12 | 27.24 | $34.64 | 134000 |
| 2024-04-11 | 27.94 | $35.30 | 130338 |
| 2024-04-10 | 28.59 | $35.81 | 109805 |
| 2024-04-09 | 28.51 | $36.31 | 97200 |
| 2024-04-08 | 27.89 | $36.42 | 226909 |
| 2024-04-05 | 27.07 | $36.06 | 272000 |
| 2024-04-04 | 26.36 | $35.81 | 489100 |
| 2024-04-03 | 25.52 | $35.95 | 543300 |
| 2024-04-02 | 24.87 | $35.20 | 102500 |
| 2024-04-01 | 24.62 | $35.55 | 162300 |
| 2024-03-28 | 24.35 | $35.74 | 272100 |
| 2024-03-27 | 23.28 | $35.14 | 461400 |
| 2024-03-26 | 22.34 | $34.81 | 220315 |
| 2024-03-25 | 21.57 | $33.99 | 243903 |
| 2024-03-22 | 21.24 | $34.00 | 144549 |
| 2024-03-21 | 20.78 | $34.01 | 121700 |
| 2024-03-20 | 20.30 | $34.06 | 102020 |
| 2024-03-19 | 19.88 | $33.57 | 130300 |
| 2024-03-18 | 19.58 | $33.46 | 161737 |
| 2024-03-15 | 19.47 | $33.38 | 110700 |
| 2024-03-14 | 19.34 | $32.69 | 105908 |
| 2024-03-13 | 19.37 | $33.32 | 220000 |
| 2024-03-12 | 18.83 | $32.63 | 106693 |
| 2024-03-11 | 18.78 | $32.46 | 225846 |
| 2024-03-08 | 18.94 | $32.18 | 215300 |
| 2024-03-07 | 19.14 | $32.05 | 269608 |
| 2024-03-06 | 19.59 | $31.20 | 378000 |
| 2024-03-05 | 20.55 | $31.01 | 96433 |
| 2024-03-04 | 21.52 | $31.05 | 196500 |
| 2024-03-01 | 22.58 | $30.50 | 137043 |
| 2024-02-29 | 23.14 | $29.99 | 365100 |
| 2024-02-28 | 23.42 | $29.98 | 517344 |
| 2024-02-27 | 23.64 | $30.20 | 118500 |
| 2024-02-26 | 23.96 | $29.97 | 132047 |
| 2024-02-23 | 24.21 | $30.56 | 90124 |
| 2024-02-22 | 24.83 | $30.41 | 184535 |
| 2024-02-21 | 25.31 | $30.24 | 261739 |
| 2024-02-20 | 25.69 | $29.88 | 272107 |
| 2024-02-16 | 25.79 | $29.19 | 164213 |
| 2024-02-15 | 25.41 | $29.13 | 154228 |
| 2024-02-14 | 24.80 | $28.93 | 175123 |
| 2024-02-13 | 23.93 | $28.69 | 170212 |
| 2024-02-12 | 23.02 | $29.13 | 179526 |
| 2024-02-09 | 22.24 | $28.94 | 170000 |
| 2024-02-08 | 21.20 | $29.29 | 180735 |
| 2024-02-07 | 20.39 | $29.63 | 235700 |
| 2024-02-06 | 19.59 | $29.59 | 174900 |
| 2024-02-05 | 18.76 | $30.09 | 428717 |
| 2024-02-02 | 18.12 | $30.35 | 2.4M |
| 2024-02-01 | 17.51 | $31.10 | 386430 |
| 2024-01-31 | 17.15 | $33.51 | 117322 |
| 2024-01-30 | 17.58 | $33.75 | 116600 |
| 2024-01-29 | 18.25 | $33.78 | 95713 |
| 2024-01-26 | 18.99 | $33.89 | 101113 |
| 2024-01-25 | 19.42 | $33.64 | 266700 |
| 2024-01-24 | 20.14 | $33.60 | 116300 |
| 2024-01-23 | 20.64 | $33.33 | 101036 |
| 2024-01-22 | 21.62 | $33.40 | 106000 |
| 2024-01-19 | 22.31 | $33.27 | 224505 |
| 2024-01-18 | 23.39 | $33.08 | 592100 |
| 2024-01-17 | 24.55 | $32.73 | 103900 |
| 2024-01-16 | 25.50 | $32.95 | 112600 |
| 2024-01-12 | 26.77 | $33.39 | 111800 |
| 2024-01-11 | 27.84 | $33.64 | 112031 |
| 2024-01-10 | 28.97 | $34.38 | 109617 |
| 2024-01-09 | 29.19 | $34.21 | 173500 |
| 2024-01-08 | 29.49 | $34.71 | 153523 |
| 2024-01-05 | 29.37 | $34.56 | 166300 |
| 2024-01-04 | 29.24 | $34.35 | 299817 |
| 2024-01-03 | 29.27 | $33.65 | 170000 |
| 2024-01-02 | 29.73 | $34.66 | 86100 |
| 2023-12-29 | 28.95 | $34.74 | 81600 |
| 2023-12-28 | 28.14 | $34.61 | 111200 |
| 2023-12-27 | 27.33 | $35.03 | 98921 |
| 2023-12-26 | 26.15 | $34.95 | 78100 |
| 2023-12-22 | 24.96 | $34.63 | 101702 |
| 2023-12-21 | 23.78 | $34.62 | 96509 |
| 2023-12-20 | 22.61 | $34.09 | 84133 |
| 2023-12-19 | 21.41 | $34.26 | 95506 |
| 2023-12-18 | 20.26 | $34.01 | 174600 |
| 2023-12-15 | 19.16 | $34.16 | 216100 |
| 2023-12-14 | 17.65 | $34.58 | 162237 |
| 2023-12-13 | 16.06 | $33.11 | 84605 |
| 2023-12-12 | 15.14 | $32.82 | 83706 |
| 2023-12-11 | 14.39 | $32.91 | 107910 |
| 2023-12-08 | 13.49 | $33.37 | 90800 |
| 2023-12-07 | 12.26 | $33.04 | 127400 |
| 2023-12-06 | 11.17 | $32.49 | 98600 |
| 2023-12-05 | 10.14 | $32.31 | 118000 |
| 2023-12-04 | 9.40 | $31.70 | 153600 |
| 2023-12-01 | 9.05 | $31.56 | 104414 |
| 2023-11-30 | 8.81 | $31.38 | 146301 |
| 2023-11-29 | 8.46 | $31.25 | 82700 |
| 2023-11-28 | 8.24 | $30.95 | 75233 |
| 2023-11-27 | 8.27 | $30.94 | 57446 |
| 2023-11-24 | 8.38 | $31.20 | 61002 |
| 2023-11-22 | 8.21 | $30.82 | 71700 |
| 2023-11-21 | 8.35 | $30.75 | 122736 |
| 2023-11-20 | 8.42 | $31.11 | 116100 |
| 2023-11-17 | 8.33 | $30.93 | 135008 |
| 2023-11-16 | 8.40 | $30.41 | 108300 |
| 2023-11-15 | 8.72 | $30.61 | 127800 |
| 2023-11-14 | 8.93 | $30.43 | 167811 |
| 2023-11-13 | 9.32 | $29.84 | 486200 |
| 2023-11-10 | 9.42 | $29.86 | 104337 |
| 2023-11-09 | 9.53 | $29.66 | 101200 |
| 2023-11-08 | 9.85 | $30.03 | 131103 |
| 2023-11-07 | 10.32 | $29.77 | 419832 |
| 2023-11-06 | 10.76 | $30.33 | 145147 |
| 2023-11-03 | 11.02 | $30.26 | 100500 |
| 2023-11-02 | 11.30 | $29.50 | 145000 |
| 2023-11-01 | 11.68 | $28.79 | 102042 |
| 2023-10-31 | 11.32 | $28.69 | 475700 |
| 2023-10-30 | 11.04 | $28.55 | 219624 |
| 2023-10-27 | 10.43 | $28.57 | 211431 |
| 2023-10-26 | 9.95 | $28.66 | 285540 |
| 2023-10-25 | 9.17 | $29.41 | 165418 |
| 2023-10-24 | 8.89 | $29.52 | 183800 |
| 2023-10-23 | 8.61 | $29.65 | 149400 |
| 2023-10-20 | 8.33 | $29.30 | 154139 |
| 2023-10-19 | 7.71 | $29.69 | 155200 |
| 2023-10-18 | 7.24 | $29.99 | 80518 |
| 2023-10-17 | 6.97 | $30.34 | 254538 |
| 2023-10-16 | 6.80 | $30.50 | 92300 |
| 2023-10-13 | 6.75 | $30.15 | 177800 |
| 2023-10-12 | 6.47 | $31.09 | 815600 |
| 2023-10-11 | 6.81 | $31.97 | 71916 |
| 2023-10-10 | 6.60 | $31.57 | 136100 |
| 2023-10-09 | 6.56 | $31.39 | 161313 |
| 2023-10-06 | 6.83 | $31.81 | 96539 |
| 2023-10-05 | 6.94 | $31.40 | 114600 |
| 2023-10-04 | 7.12 | $30.89 | 101500 |
| 2023-10-03 | 6.96 | $30.76 | 138424 |
| 2023-10-02 | 6.69 | $31.12 | 107120 |
| 2023-09-29 | 6.71 | $31.75 | 91516 |
| 2023-09-28 | 6.94 | $31.88 | 410100 |
| 2023-09-27 | 7.19 | $31.56 | 162411 |
| 2023-09-26 | 7.37 | $31.65 | 86300 |
| 2023-09-25 | 7.69 | $32.06 | 87000 |
| 2023-09-22 | 7.91 | $32.16 | 73917 |
| 2023-09-21 | 7.93 | $32.54 | 62637 |
| 2023-09-20 | 7.56 | $32.77 | 78543 |
| 2023-09-19 | 6.98 | $32.64 | 68316 |
| 2023-09-18 | 6.93 | $32.13 | 83200 |
| 2023-09-15 | 7.24 | $32.67 | 82644 |
| 2023-09-14 | 6.91 | $32.76 | 118210 |
| 2023-09-13 | 6.64 | $31.97 | 60448 |
| 2023-09-12 | 6.69 | $32.10 | 85500 |
| 2023-09-11 | 6.81 | $31.98 | 159600 |
| 2023-09-08 | 7.06 | $31.19 | 226131 |
| 2023-09-07 | 6.93 | $31.27 | 148400 |
| 2023-09-06 | 6.88 | $31.37 | 582747 |
| 2023-09-05 | 6.82 | $31.72 | 87900 |
| 2023-09-01 | 7.14 | $32.08 | 692600 |
| 2023-08-31 | 7.28 | $32.35 | 198500 |
| 2023-08-30 | 7.36 | $32.61 | 66102 |
| 2023-08-29 | 7.10 | $32.61 | 1.1M |
| 2023-08-28 | 7.03 | $32.15 | 314000 |
| 2023-08-25 | 7.21 | $31.55 | 120200 |
| 2023-08-24 | 7.37 | $31.50 | 1.1M |
| 2023-08-23 | 7.67 | $31.76 | 197700 |
| 2023-08-22 | 7.92 | $31.62 | 83700 |
| 2023-08-21 | 8.22 | $31.94 | 88927 |
| 2023-08-18 | 8.41 | $31.58 | 570300 |
| 2023-08-17 | 8.37 | $31.64 | 544300 |
| 2023-08-16 | 8.49 | $31.64 | 151426 |
| 2023-08-15 | 8.62 | $31.91 | 131700 |
| 2023-08-14 | 8.92 | $32.60 | 95600 |
| 2023-08-11 | 9.28 | $32.59 | 102705 |
| 2023-08-10 | 9.58 | $32.89 | 142000 |
| 2023-08-09 | 9.64 | $32.16 | 149127 |
| 2023-08-08 | 10.05 | $31.88 | 1.0M |
| 2023-08-07 | 10.13 | $32.85 | 75223 |
| 2023-08-04 | 10.18 | $32.36 | 90121 |
| 2023-08-03 | 10.29 | $32.08 | 105747 |
| 2023-08-02 | 10.78 | $31.48 | 191700 |
| 2023-08-01 | 11.00 | $32.56 | 2.2M |
| 2023-07-31 | 11.21 | $33.04 | 84048 |
| 2023-07-28 | 10.78 | $33.06 | 108000 |
| 2023-07-27 | 10.34 | $32.59 | 118100 |
| 2023-07-26 | 10.09 | $32.41 | 98100 |
| 2023-07-25 | 10.19 | $32.20 | 79241 |
| 2023-07-24 | 10.06 | $32.32 | 75817 |
| 2023-07-21 | 9.92 | $32.37 | 100713 |
| 2023-07-20 | 9.82 | $32.40 | 98600 |
| 2023-07-19 | 9.58 | $32.53 | 83100 |
| 2023-07-18 | 9.25 | $32.42 | 94436 |
| 2023-07-17 | 9.01 | $31.94 | 102207 |
| 2023-07-14 | 9.02 | $31.76 | 188500 |
| 2023-07-13 | 9.03 | $32.08 | 91528 |
| 2023-07-12 | 8.99 | $31.48 | 241400 |
| 2023-07-11 | 9.17 | $31.10 | 307108 |
| 2023-07-10 | 9.63 | $30.42 | 130900 |
| 2023-07-07 | 9.84 | $30.33 | 104100 |
| 2023-07-06 | 9.90 | $29.93 | 85600 |
| 2023-07-05 | 9.65 | $31.13 | 142800 |
| 2023-07-03 | 10.04 | $32.04 | 86600 |
| 2023-06-30 | 9.92 | $31.64 | 244033 |
| 2023-06-29 | 9.94 | $31.01 | 101000 |
| 2023-06-28 | 10.45 | $30.58 | 267800 |
| 2023-06-27 | 10.68 | $30.62 | 91319 |
| 2023-06-26 | 10.92 | $30.18 | 149000 |
| 2023-06-23 | 10.83 | $29.86 | 95500 |
| 2023-06-22 | 10.56 | $30.48 | 153600 |
| 2023-06-21 | 10.74 | $31.19 | 236300 |
| 2023-06-20 | 11.30 | $30.99 | 136019 |
| 2023-06-16 | 11.70 | $30.83 | 137700 |
| 2023-06-15 | 12.07 | $30.87 | 166521 |
| 2023-06-14 | 12.42 | $30.95 | 198600 |
| 2023-06-13 | 13.00 | $30.61 | 1.4M |
| 2023-06-12 | 13.20 | $30.43 | 132200 |
| 2023-06-09 | 13.41 | $30.18 | 499445 |
| 2023-06-08 | 13.32 | $30.85 | 103600 |
| 2023-06-07 | 13.57 | $30.47 | 117400 |
| 2023-06-06 | 13.56 | $30.25 | 160600 |
| 2023-06-05 | 13.45 | $30.01 | 307823 |
| 2023-06-02 | 13.22 | $30.31 | 90004 |
| 2023-06-01 | 13.20 | $29.45 | 235036 |
| 2023-05-31 | 12.46 | $29.02 | 104247 |
| 2023-05-30 | 11.48 | $29.71 | 149200 |
| 2023-05-26 | 10.80 | $30.29 | 93400 |
| 2023-05-25 | 10.37 | $30.24 | 165600 |
| 2023-05-24 | 9.90 | $30.03 | 90600 |
| 2023-05-23 | 9.41 | $30.57 | 124000 |
| 2023-05-22 | 9.15 | $31.04 | 166602 |
| 2023-05-19 | 8.88 | $30.69 | 125422 |
| 2023-05-18 | 8.78 | $30.79 | 132818 |
| 2023-05-17 | 8.60 | $32.35 | 109760 |
| 2023-05-16 | 8.97 | $31.66 | 116900 |
| 2023-05-15 | 9.29 | $31.95 | 262302 |
| 2023-05-12 | 9.63 | $31.68 | 118945 |
| 2023-05-11 | 9.91 | $31.35 | 149700 |
| 2023-05-10 | 9.88 | $31.72 | 123600 |
| 2023-05-09 | 10.11 | $32.08 | 77148 |
| 2023-05-08 | 10.48 | $32.00 | 124100 |
| 2023-05-05 | 11.02 | $32.02 | 131500 |
| 2023-05-04 | 11.50 | $30.85 | 141000 |
| 2023-05-03 | 11.54 | $30.75 | 126200 |
| 2023-05-02 | 11.64 | $31.52 | 139300 |
| 2023-05-01 | 11.98 | $32.07 | 148700 |
| 2023-04-28 | 12.54 | $32.27 | 124400 |
| 2023-04-27 | 13.12 | $32.57 | 127200 |
| 2023-04-26 | 13.57 | $31.55 | 123100 |
| 2023-04-25 | 14.17 | $31.27 | 105503 |
| 2023-04-24 | 14.81 | $32.63 | 124200 |
| 2023-04-21 | 15.09 | $32.29 | 178540 |
| 2023-04-20 | 15.56 | $32.28 | 201016 |
| 2023-04-19 | 15.92 | $32.67 | 134411 |
| 2023-04-18 | 16.20 | $32.62 | 108614 |
| 2023-04-17 | 16.54 | $31.84 | 206217 |
| 2023-04-14 | 17.20 | $32.56 | 172249 |
| 2023-04-13 | 17.56 | $31.74 | 151000 |
| 2023-04-12 | 18.33 | $31.35 | 105500 |
| 2023-04-11 | 19.26 | $31.08 | 133242 |
| 2023-04-10 | 20.16 | $31.11 | 126200 |
| 2023-04-06 | 21.12 | $31.27 | 124200 |
| 2023-04-05 | 22.05 | $30.40 | 162600 |
| 2023-04-04 | 23.12 | $30.75 | 856328 |
| 2023-04-03 | 24.25 | $30.50 | 289634 |
| 2023-03-31 | 25.41 | $29.83 | 152500 |
| 2023-03-30 | 26.37 | $29.64 | 153235 |
| 2023-03-29 | 27.33 | $28.90 | 129228 |
| 2023-03-28 | 27.92 | $28.09 | 1.1M |
| 2023-03-27 | 28.22 | $28.05 | 817000 |
| 2023-03-24 | 28.45 | $27.37 | 351800 |
| 2023-03-23 | 28.41 | $28.16 | 191100 |
| 2023-03-22 | 28.68 | $28.75 | 266201 |
| 2023-03-21 | 29.22 | $29.75 | 361247 |
| 2023-03-20 | 29.91 | $28.03 | 292232 |
| 2023-03-17 | 30.05 | $27.37 | 342243 |
| 2023-03-16 | 29.73 | $28.30 | 466809 |
| 2023-03-15 | 29.50 | $28.11 | 406800 |
| 2023-03-14 | 29.25 | $30.86 | 144300 |
| 2023-03-13 | 30.15 | $29.99 | 2.8M |
| 2023-03-10 | 30.66 | $31.25 | 2.9M |
| 2023-03-09 | 31.70 | $32.54 | 187028 |
| 2023-03-08 | 33.17 | $33.72 | 88033 |
| 2023-03-07 | 34.01 | $33.61 | 1.0M |
| 2023-03-06 | 34.89 | $34.75 | 516600 |
| 2023-03-03 | 35.19 | $34.39 | 356200 |
| 2023-03-02 | 35.66 | $33.53 | 733224 |
| 2023-03-01 | 36.49 | $33.74 | 339509 |
| 2023-02-28 | 37.11 | $34.23 | 233233 |
| 2023-02-27 | 37.39 | $34.73 | 187600 |
| 2023-02-24 | 37.98 | $33.77 | 607500 |
| 2023-02-23 | 38.94 | $34.50 | 167800 |
| 2023-02-22 | 39.55 | $33.96 | 200900 |
| 2023-02-21 | 40.37 | $34.79 | 824800 |
| 2023-02-17 | 40.53 | $35.17 | 88529 |
| 2023-02-16 | 40.57 | $35.01 | 1.0M |
| 2023-02-15 | 40.53 | $34.63 | 1.2M |
| 2023-02-14 | 40.76 | $34.76 | 115800 |
| 2023-02-13 | 40.76 | $34.02 | 84210 |
| 2023-02-10 | 41.04 | $34.12 | 321848 |
| 2023-02-09 | 41.34 | $34.33 | 124700 |
| 2023-02-08 | 41.20 | $34.17 | 96134 |
| 2023-02-07 | 41.23 | $33.59 | 103640 |
| 2023-02-06 | 41.55 | $32.50 | 98200 |
| 2023-02-03 | 42.36 | $33.24 | 142400 |
| 2023-02-02 | 42.52 | $33.55 | 178200 |
| 2023-02-01 | 42.64 | $34.72 | 132000 |
| 2023-01-31 | 41.53 | $34.28 | 98325 |
| 2023-01-30 | 40.56 | $33.53 | 136800 |
| 2023-01-27 | 39.71 | $33.62 | 111012 |
| 2023-01-26 | 38.67 | $33.68 | 120648 |
| 2023-01-25 | 37.63 | $33.32 | 457907 |
| 2023-01-24 | 36.65 | $33.00 | 143624 |
| 2023-01-23 | 35.75 | $32.74 | 171400 |
| 2023-01-20 | 34.89 | $32.51 | 177438 |
| 2023-01-19 | 34.11 | $31.90 | 414636 |
| 2023-01-18 | 33.50 | $32.00 | 2.7M |
| 2023-01-17 | 32.56 | $32.13 | 186432 |
| 2023-01-13 | 31.71 | $32.58 | 222300 |
| 2023-01-12 | 30.77 | $32.45 | 120822 |
| 2023-01-11 | 29.83 | $31.62 | 153036 |
| 2023-01-10 | 29.20 | $31.50 | 195422 |
| 2023-01-09 | 28.63 | $31.64 | 229131 |
| 2023-01-06 | 27.67 | $31.62 | 208237 |
| 2023-01-05 | 26.74 | $30.85 | 152900 |
| 2023-01-04 | 26.05 | $31.00 | 419200 |
| 2023-01-03 | 25.22 | $29.64 | 197114 |
| 2022-12-30 | 25.12 | $28.47 | 113926 |
| 2022-12-29 | 25.79 | $28.72 | 152900 |
| 2022-12-28 | 26.28 | $28.25 | 169708 |
| 2022-12-27 | 26.83 | $28.78 | 194116 |
| 2022-12-23 | 26.92 | $28.58 | 128212 |
| 2022-12-22 | 27.10 | $28.56 | 179240 |
| 2022-12-21 | 27.29 | $28.58 | 158100 |
| 2022-12-20 | 27.15 | $28.06 | 222726 |
| 2022-12-19 | 27.34 | $27.61 | 244718 |
| 2022-12-16 | 27.83 | $27.86 | 185800 |
| 2022-12-15 | 28.28 | $27.45 | 224335 |
| 2022-12-14 | 28.76 | $28.33 | 139100 |
| 2022-12-13 | 28.32 | $28.47 | 315300 |
| 2022-12-12 | 27.59 | $27.89 | 226106 |
| 2022-12-09 | 27.36 | $27.69 | 233300 |
| 2022-12-08 | 27.13 | $27.46 | 211700 |
| 2022-12-07 | 27.17 | $27.32 | 166441 |
| 2022-12-06 | 27.22 | $27.43 | 115500 |
| 2022-12-05 | 27.10 | $27.45 | 292402 |
| 2022-12-02 | 26.93 | $27.80 | 205747 |
| 2022-12-01 | 26.42 | $27.72 | 182800 |
| 2022-11-30 | 25.88 | $28.19 | 150700 |
| 2022-11-29 | 25.32 | $27.84 | 136209 |
| 2022-11-28 | 24.90 | $27.23 | 217127 |
| 2022-11-25 | 24.46 | $27.70 | 102222 |
| 2022-11-23 | 23.71 | $27.42 | 129213 |
| 2022-11-22 | 23.06 | $27.17 | 141239 |
| 2022-11-21 | 22.55 | $27.03 | 304110 |
| 2022-11-18 | 22.02 | $27.57 | 218600 |
| 2022-11-17 | 20.89 | $27.43 | 282000 |
| 2022-11-16 | 19.82 | $27.14 | 275043 |
| 2022-11-15 | 18.77 | $26.91 | 249900 |
| 2022-11-14 | 17.67 | $26.82 | 339323 |
| 2022-11-11 | 16.66 | $26.99 | 205300 |
| 2022-11-10 | 15.61 | $26.18 | 322037 |
| 2022-11-09 | 14.92 | $25.00 | 162800 |
| 2022-11-08 | 14.68 | $25.47 | 173739 |
| 2022-11-07 | 14.15 | $25.33 | 297847 |
| 2022-11-04 | 13.70 | $25.34 | 292200 |
| 2022-11-03 | 13.23 | $24.09 | 388500 |
| 2022-11-02 | 13.46 | $23.42 | 166300 |
| 2022-11-01 | 13.70 | $23.70 | 246317 |
| 2022-10-31 | 13.71 | $23.64 | 353633 |
| 2022-10-28 | 14.00 | $23.89 | 302645 |
| 2022-10-27 | 14.25 | $23.54 | 198600 |
| 2022-10-26 | 14.48 | $23.65 | 159200 |
| 2022-10-25 | 14.63 | $23.69 | 396700 |
| 2022-10-24 | 14.87 | $23.36 | 655200 |
| 2022-10-21 | 15.28 | $23.16 | 319925 |
| 2022-10-20 | 15.87 | $22.62 | 539600 |
| 2022-10-19 | 16.65 | $22.38 | 249800 |
| 2022-10-18 | 17.41 | $22.88 | 368600 |
| 2022-10-17 | 18.23 | $22.27 | 621917 |
| 2022-10-14 | 18.88 | $21.33 | 2.0M |
| 2022-10-13 | 19.20 | $21.44 | 2.5M |
| 2022-10-12 | 19.32 | $20.40 | 211400 |
| 2022-10-11 | 18.71 | $20.46 | 433647 |
| 2022-10-10 | 18.14 | $21.23 | 410533 |
| 2022-10-07 | 17.86 | $21.16 | 405800 |
| 2022-10-06 | 17.56 | $21.26 | 235900 |
| 2022-10-05 | 17.37 | $21.87 | 261439 |
| 2022-10-04 | 17.36 | $22.72 | 521600 |
| 2022-10-03 | 17.64 | $21.45 | 498119 |
| 2022-09-30 | 17.17 | $21.12 | 690900 |
| 2022-09-29 | 16.38 | $20.84 | 1.0M |
| 2022-09-28 | 15.23 | $21.43 | 581000 |
| 2022-09-27 | 14.11 | $21.62 | 512146 |
| 2022-09-26 | 13.24 | $22.29 | 727714 |
| 2022-09-23 | 12.62 | $22.75 | 353700 |
| 2022-09-22 | 12.22 | $23.79 | 270332 |
| 2022-09-21 | 12.42 | $23.29 | 247642 |
| 2022-09-20 | 12.63 | $24.10 | 453636 |
| 2022-09-19 | 13.26 | $24.84 | 190901 |
| 2022-09-16 | 13.64 | $24.88 | 321617 |
| 2022-09-15 | 13.94 | $25.22 | 299700 |
| 2022-09-14 | 14.04 | $25.08 | 369100 |
| 2022-09-13 | 14.21 | $24.91 | 313727 |
| 2022-09-12 | 14.37 | $25.54 | 308200 |
| 2022-09-09 | 14.18 | $24.60 | 320448 |
| 2022-09-08 | 14.53 | $23.69 | 1.1M |
| 2022-09-07 | 15.09 | $23.53 | 1.4M |
| 2022-09-06 | 15.49 | $22.84 | 642905 |
| 2022-09-02 | 15.67 | $23.04 | 1.6M |
| 2022-09-01 | 15.93 | $23.24 | 1.0M |
| 2022-08-31 | 15.77 | $23.22 | 788700 |
| 2022-08-30 | 16.00 | $23.30 | 1.0M |
| 2022-08-29 | 16.21 | $23.04 | 2.0M |
| 2022-08-26 | 16.13 | $22.73 | 897300 |
| 2022-08-25 | 16.07 | $23.54 | 326812 |
| 2022-08-24 | 16.24 | $23.30 | 266734 |
| 2022-08-23 | 16.31 | $23.32 | 313000 |
| 2022-08-22 | 16.51 | $23.17 | 635200 |
| 2022-08-19 | 16.48 | $23.98 | 352800 |
| 2022-08-18 | 17.04 | $24.89 | 561740 |
| 2022-08-17 | 17.58 | $25.38 | 237421 |
| 2022-08-16 | 17.95 | $25.68 | 331400 |
| 2022-08-15 | 18.03 | $25.76 | 630800 |
| 2022-08-12 | 18.11 | $26.15 | 277600 |
| 2022-08-11 | 17.76 | $25.62 | 384000 |
| 2022-08-10 | 17.56 | $25.60 | 341100 |
| 2022-08-09 | 17.44 | $24.87 | 342000 |
| 2022-08-08 | 17.70 | $24.76 | 309900 |
| 2022-08-05 | 17.98 | $25.16 | 393900 |
| 2022-08-04 | 18.27 | $24.82 | 212320 |
| 2022-08-03 | 18.77 | $24.21 | 601600 |
| 2022-08-02 | 19.66 | $23.56 | 411621 |
| 2022-08-01 | 20.52 | $23.53 | 544104 |
| 2022-07-29 | 21.43 | $23.69 | 281400 |
| 2022-07-28 | 22.33 | $23.00 | 475200 |
| 2022-07-27 | 22.80 | $22.94 | 230900 |
| 2022-07-26 | 23.27 | $22.30 | 473145 |
| 2022-07-25 | 23.47 | $22.81 | 595300 |
| 2022-07-22 | 23.91 | $22.27 | 534919 |
| 2022-07-21 | 24.06 | $22.75 | 244634 |
| 2022-07-20 | 24.33 | $22.58 | 410719 |
| 2022-07-19 | 24.62 | $22.58 | 478943 |
| 2022-07-18 | 24.81 | $21.42 | 638800 |
| 2022-07-15 | 24.46 | $21.00 | 899602 |
| 2022-07-14 | 23.55 | $20.73 | 489000 |
| 2022-07-13 | 22.42 | $21.55 | 363416 |
| 2022-07-12 | 21.43 | $21.87 | 450100 |
| 2022-07-11 | 20.53 | $22.00 | 730531 |
| 2022-07-08 | 19.74 | $23.11 | 397500 |
| 2022-07-07 | 19.20 | $22.68 | 500601 |
| 2022-07-06 | 18.37 | $22.26 | 860410 |
| 2022-07-05 | 17.22 | $23.04 | 544315 |
| 2022-07-01 | 16.10 | $23.95 | 382300 |
| 2022-06-30 | 15.23 | $24.00 | 607113 |
| 2022-06-29 | 14.31 | $24.69 | 964800 |
| 2022-06-28 | 13.88 | $24.99 | 782300 |
| 2022-06-27 | 13.58 | $25.24 | 904300 |
| 2022-06-24 | 13.34 | $25.46 | 306044 |
| 2022-06-23 | 13.10 | $24.80 | 263034 |
| 2022-06-22 | 12.49 | $25.84 | 281000 |
| 2022-06-21 | 12.42 | $25.99 | 391900 |
| 2022-06-17 | 12.41 | $25.15 | 505108 |
| 2022-06-16 | 11.91 | $25.27 | 365325 |
| 2022-06-15 | 11.38 | $25.69 | 933323 |
| 2022-06-14 | 10.95 | $24.78 | 1.1M |
| 2022-06-13 | 10.07 | $24.43 | 561735 |
| 2022-06-10 | 9.03 | $25.68 | 865700 |
| 2022-06-09 | 8.40 | $26.99 | 197000 |
| 2022-06-08 | 8.46 | $27.69 | 172700 |
| 2022-06-07 | 8.85 | $28.21 | 358100 |
| 2022-06-06 | 9.14 | $28.41 | 651920 |
| 2022-06-03 | 9.14 | $28.14 | 727400 |
| 2022-06-02 | 9.38 | $28.76 | 467311 |
| 2022-06-01 | 9.63 | $28.38 | 189208 |
| 2022-05-31 | 9.88 | $28.72 | 1.4M |
| 2022-05-27 | 9.95 | $28.95 | 476345 |
| 2022-05-26 | 9.99 | $28.36 | 452249 |
| 2022-05-25 | 10.24 | $27.83 | 256923 |
| 2022-05-24 | 10.76 | $27.97 | 628837 |
| 2022-05-23 | 11.27 | $27.56 | 413237 |
| 2022-05-20 | 11.83 | $26.73 | 263731 |
| 2022-05-19 | 12.08 | $26.81 | 252930 |
| 2022-05-18 | 12.16 | $27.96 | 142027 |
| 2022-05-17 | 12.45 | $28.57 | 207804 |
| 2022-05-16 | 12.66 | $27.63 | 351000 |
| 2022-05-13 | 13.25 | $27.56 | 260108 |
| 2022-05-12 | 13.91 | $26.72 | 354100 |
| 2022-05-11 | 14.37 | $27.02 | 395600 |
| 2022-05-10 | 15.09 | $27.21 | 377500 |
| 2022-05-09 | 15.71 | $26.42 | 409446 |
| 2022-05-06 | 16.05 | $26.86 | 427505 |
| 2022-05-05 | 16.54 | $26.74 | 1.1M |
| 2022-05-04 | 17.06 | $27.71 | 216100 |
| 2022-05-03 | 17.72 | $27.17 | 440435 |
| 2022-05-02 | 18.20 | $25.77 | 322200 |
| 2022-04-29 | 17.99 | $25.91 | 270600 |
| 2022-04-28 | 17.89 | $26.13 | 468222 |
| 2022-04-27 | 17.75 | $26.13 | 314200 |
| 2022-04-26 | 17.76 | $26.81 | 711921 |
| 2022-04-25 | 18.05 | $27.90 | 350800 |
| 2022-04-22 | 18.51 | $27.74 | 269400 |
| 2022-04-21 | 19.20 | $28.09 | 154900 |
| 2022-04-20 | 20.02 | $27.86 | 604500 |
| 2022-04-19 | 20.68 | $27.20 | 557642 |
| 2022-04-18 | 20.86 | $26.89 | 272000 |
| 2022-04-14 | 20.94 | $26.85 | 302700 |
| 2022-04-13 | 21.05 | $26.83 | 327020 |
| 2022-04-12 | 21.12 | $26.30 | 318000 |
| 2022-04-11 | 21.13 | $26.26 | 393300 |
| 2022-04-08 | 21.17 | $25.97 | 1.0M |
| 2022-04-07 | 20.93 | $25.59 | 363048 |
| 2022-04-06 | 20.51 | $25.86 | 407800 |
| 2022-04-05 | 20.14 | $26.73 | 362027 |
| 2022-04-04 | 20.01 | $28.40 | 1.4M |
| 2022-04-01 | 20.25 | $28.58 | 576200 |
| 2022-03-31 | 20.60 | $28.49 | 948400 |
| 2022-03-30 | 21.00 | $29.55 | 367600 |
| 2022-03-29 | 21.67 | $30.10 | 520900 |
| 2022-03-28 | 22.52 | $28.09 | 1.3M |
| 2022-03-25 | 22.70 | $27.68 | 2.9M |
| 2022-03-24 | 22.74 | $28.45 | 663140 |
| 2022-03-23 | 22.94 | $28.48 | 261931 |
| 2022-03-22 | 23.31 | $29.54 | 352400 |
| 2022-03-21 | 23.94 | $28.94 | 314604 |
| 2022-03-18 | 24.44 | $29.57 | 245031 |
| 2022-03-17 | 24.98 | $29.38 | 348400 |
| 2022-03-16 | 25.56 | $29.97 | 690800 |
| 2022-03-15 | 26.28 | $28.12 | 2.9M |
| 2022-03-14 | 26.34 | $27.48 | 2.8M |
| 2022-03-11 | 26.30 | $26.36 | 3.1M |
| 2022-03-10 | 25.95 | $27.20 | 507200 |
| 2022-03-09 | 25.67 | $28.28 | 778800 |
| 2022-03-08 | 25.57 | $26.13 | 858142 |
| 2022-03-07 | 24.85 | $24.40 | 503500 |
| 2022-03-04 | 23.27 | $26.00 | 414800 |
| 2022-03-03 | 21.86 | $28.21 | 1.5M |
| 2022-03-02 | 20.72 | $27.92 | 760026 |
| 2022-03-01 | 19.16 | $27.01 | 597600 |
| 2022-02-28 | 17.53 | $29.00 | 314800 |
| 2022-02-25 | 16.16 | $32.11 | 265200 |
| 2022-02-24 | 15.32 | $31.53 | 320600 |
| 2022-02-23 | 14.20 | $33.35 | 133812 |
| 2022-02-22 | 13.89 | $34.26 | 339200 |
| 2022-02-18 | 13.81 | $35.04 | 118700 |
| 2022-02-17 | 14.09 | $35.21 | 230946 |
| 2022-02-16 | 14.41 | $36.03 | 152400 |
| 2022-02-15 | 14.96 | $36.18 | 115722 |
| 2022-02-14 | 15.68 | $34.69 | 196100 |
| 2022-02-11 | 15.85 | $35.89 | 524100 |
| 2022-02-10 | 16.58 | $37.86 | 112700 |
| 2022-02-09 | 16.41 | $38.20 | 223049 |
| 2022-02-08 | 16.06 | $37.90 | 1.3M |
| 2022-02-07 | 15.82 | $37.67 | 487701 |
| 2022-02-04 | 15.60 | $37.30 | 123600 |
| 2022-02-03 | 15.58 | $36.41 | 205646 |
| 2022-02-02 | 15.90 | $36.11 | 235400 |
| 2022-02-01 | 16.44 | $36.47 | 220300 |
| 2022-01-31 | 16.89 | $35.67 | 334800 |
| 2022-01-28 | 17.76 | $35.41 | 189500 |
| 2022-01-27 | 18.56 | $35.82 | 333500 |
| 2022-01-26 | 19.28 | $35.94 | 382936 |
| 2022-01-25 | 20.00 | $35.31 | 280600 |
| 2022-01-24 | 20.82 | $34.46 | 325400 |
| 2022-01-21 | 21.25 | $35.07 | 247000 |
| 2022-01-20 | 22.30 | $35.98 | 292200 |
| 2022-01-19 | 22.80 | $36.93 | 285423 |
| 2022-01-18 | 22.55 | $37.52 | 383622 |
| 2022-01-14 | 21.93 | $38.09 | 401100 |
| 2022-01-13 | 21.13 | $38.09 | 212700 |
| 2022-01-12 | 19.88 | $37.51 | 223145 |
| 2022-01-11 | 18.95 | $36.78 | 336942 |
| 2022-01-10 | 18.31 | $36.47 | 272300 |
| 2022-01-07 | 17.76 | $36.72 | 290647 |
| 2022-01-06 | 17.11 | $36.36 | 966542 |
| 2022-01-05 | 16.58 | $35.56 | 306844 |
| 2022-01-04 | 16.08 | $35.70 | 306817 |
| 2022-01-03 | 15.72 | $34.72 | 271332 |
| 2021-12-31 | 15.95 | $34.79 | 97812 |
| 2021-12-30 | 16.27 | $34.39 | 223304 |
| 2021-12-29 | 15.92 | $34.53 | 228807 |
| 2021-12-28 | 15.52 | $34.48 | 177715 |
| 2021-12-27 | 15.16 | $34.41 | 261600 |
| 2021-12-23 | 14.82 | $34.02 | 164500 |
| 2021-12-22 | 14.62 | $33.69 | 145132 |
| 2021-12-21 | 14.62 | $33.17 | 232200 |
| 2021-12-20 | 14.82 | $32.10 | 182100 |
| 2021-12-17 | 15.43 | $31.40 | 189200 |
| 2021-12-16 | 15.78 | $32.08 | 304400 |
| 2021-12-15 | 16.47 | $31.72 | 193444 |
| 2021-12-14 | 16.46 | $31.57 | 216105 |
| 2021-12-13 | 16.43 | $31.60 | 158900 |
| 2021-12-10 | 16.45 | $32.16 | 365400 |
| 2021-12-09 | 16.70 | $32.30 | 192208 |
| 2021-12-08 | 17.18 | $32.98 | 135300 |
| 2021-12-07 | 18.06 | $32.75 | 192423 |
| 2021-12-06 | 18.91 | $32.29 | 228600 |
| 2021-12-03 | 19.47 | $31.78 | 235901 |
| 2021-12-02 | 19.81 | $32.07 | 240301 |
| 2021-12-01 | 20.29 | $31.17 | 208244 |
| 2021-11-30 | 20.80 | $31.20 | 247000 |
| 2021-11-29 | 20.80 | $31.41 | 286727 |
| 2021-11-26 | 20.93 | $31.48 | 158800 |
| 2021-11-24 | 20.88 | $32.87 | 102834 |
| 2021-11-23 | 21.72 | $33.32 | 103638 |
| 2021-11-22 | 22.84 | $32.92 | 106400 |
| 2021-11-19 | 23.97 | $32.60 | 165512 |
| 2021-11-18 | 24.84 | $33.90 | 202000 |
| 2021-11-17 | 25.55 | $34.15 | 94200 |
| 2021-11-16 | 25.96 | $34.18 | 106000 |
| 2021-11-15 | 26.26 | $34.82 | 99623 |
| 2021-11-12 | 25.92 | $33.98 | 336906 |
| 2021-11-11 | 26.28 | $34.20 | 2.3M |
| 2021-11-10 | 26.64 | $34.00 | 97800 |
| 2021-11-09 | 27.02 | $34.14 | 130900 |
| 2021-11-08 | 27.23 | $34.38 | 133322 |
| 2021-11-05 | 27.09 | $34.59 | 975146 |
| 2021-11-04 | 26.95 | $34.45 | 482512 |
| 2021-11-03 | 26.99 | $34.90 | 324700 |
| 2021-11-02 | 26.43 | $34.40 | 102200 |
| 2021-11-01 | 26.14 | $34.69 | 188600 |
| 2021-10-29 | 25.78 | $33.50 | 142801 |
| 2021-10-28 | 26.02 | $33.90 | 164828 |
| 2021-10-27 | 26.27 | $33.49 | 85202 |
| 2021-10-26 | 26.66 | $33.83 | 131831 |
| 2021-10-25 | 26.69 | $33.82 | 129600 |
| 2021-10-22 | 26.62 | $33.75 | 125722 |
| 2021-10-21 | 26.65 | $33.68 | 177321 |
| 2021-10-20 | 26.71 | $33.87 | 164400 |
| 2021-10-19 | 26.76 | $33.91 | 159700 |
| 2021-10-18 | 26.69 | $33.74 | 406800 |
| 2021-10-15 | 26.62 | $33.85 | 113700 |
| 2021-10-14 | 26.57 | $32.86 | 193228 |
| 2021-10-13 | 26.90 | $32.85 | 107000 |
| 2021-10-12 | 27.39 | $32.94 | 86228 |
| 2021-10-11 | 27.53 | $32.89 | 237509 |
| 2021-10-08 | 27.61 | $33.04 | 228318 |
| 2021-10-07 | 27.76 | $32.94 | 160300 |
| 2021-10-06 | 27.92 | $32.84 | 197900 |
| 2021-10-05 | 28.32 | $32.94 | 304340 |
| 2021-10-04 | 28.62 | $31.68 | 172041 |
| 2021-10-01 | 29.34 | $32.11 | 334700 |
| 2021-09-30 | 30.12 | $32.06 | 149600 |
| 2021-09-29 | 30.66 | $32.07 | 157518 |
| 2021-09-28 | 31.27 | $32.10 | 2.2M |
| 2021-09-27 | 31.81 | $32.39 | 89300 |
| 2021-09-24 | 32.34 | $31.56 | 128235 |
| 2021-09-23 | 33.24 | $32.21 | 214300 |
| 2021-09-22 | 33.87 | $31.09 | 280806 |
| 2021-09-21 | 34.90 | $30.29 | 117321 |
| 2021-09-20 | 36.48 | $30.08 | 141412 |
| 2021-09-17 | 38.34 | $31.60 | 123508 |
| 2021-09-16 | 39.16 | $32.13 | 184622 |
| 2021-09-15 | 39.73 | $32.03 | 1.5M |
| 2021-09-14 | 40.41 | $31.44 | 89200 |
| 2021-09-13 | 41.14 | $31.92 | 115144 |
| 2021-09-10 | 41.67 | $31.14 | 282916 |
| 2021-09-09 | 42.42 | $31.71 | 162145 |
| 2021-09-08 | 42.87 | $31.60 | 142648 |
| 2021-09-07 | 43.35 | $32.06 | 80242 |
| 2021-09-03 | 43.43 | $32.11 | 90100 |
| 2021-09-02 | 43.56 | $32.44 | 134711 |
| 2021-09-01 | 43.60 | $32.47 | 218900 |
| 2021-08-31 | 43.64 | $31.64 | 317000 |
| 2021-08-30 | 43.92 | $31.05 | 392700 |
| 2021-08-27 | 44.26 | $31.74 | 82735 |
| 2021-08-26 | 44.54 | $31.45 | 224700 |
| 2021-08-25 | 44.63 | $31.98 | 152506 |
| 2021-08-24 | 44.66 | $31.24 | 88700 |
| 2021-08-23 | 44.87 | $31.06 | 112416 |
| 2021-08-20 | 45.14 | $30.68 | 224723 |
| 2021-08-19 | 45.53 | $30.38 | 176622 |
| 2021-08-18 | 45.84 | $30.95 | 150500 |
| 2021-08-17 | 45.98 | $30.93 | 168607 |
| 2021-08-16 | 46.08 | $31.86 | 213624 |
| 2021-08-13 | 45.74 | $32.10 | 248100 |
| 2021-08-12 | 45.16 | $32.11 | 273300 |
| 2021-08-11 | 44.55 | $32.38 | 212500 |
| 2021-08-10 | 43.84 | $31.73 | 155535 |
| 2021-08-09 | 43.18 | $31.94 | 203400 |
| 2021-08-06 | 42.32 | $32.01 | 121037 |
| 2021-08-05 | 41.42 | $31.01 | 168022 |
| 2021-08-04 | 40.59 | $30.69 | 146838 |
| 2021-08-03 | 39.73 | $30.69 | 624923 |
| 2021-08-02 | 38.86 | $30.20 | 180020 |
| 2021-07-30 | 37.94 | $30.52 | 236421 |
| 2021-07-29 | 36.83 | $31.01 | 879601 |
| 2021-07-28 | 35.54 | $30.36 | 191400 |
| 2021-07-27 | 34.25 | $30.29 | 161900 |
| 2021-07-26 | 32.89 | $30.44 | 164800 |
| 2021-07-23 | 31.41 | $29.80 | 339529 |
| 2021-07-22 | 29.91 | $29.32 | 159603 |
| 2021-07-21 | 28.35 | $29.76 | 432200 |
| 2021-07-20 | 26.71 | $28.86 | 207018 |
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