Is Global X - Cybersecurity ETF (BUG) a Buy, Sell, or Hold?
Enter your email address below for free access to our Global X - Cybersecurity ETF (BUG) research center and poll results.
NASDAQ : BUG
Global X - Cybersecurity ETF
$40.86 USD
-$1.13 (-2.69%)
- Volume
- 2.52M
- Average Volume
- 1.1M
- Market Capitalization
- $928.51M
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $42.71
- Year Low
- $23.15
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
STRONG_BUY
1% Confidence
Signal Breakdown
↑ 6
Bullish
↓ 2
Bearish
⚪ 0
Neutral
6 Bullish / 2 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
37.83
2026-07-16
Close Price
$40.72
Vol: 1.3M
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
20.71
Average
29.01
Maximum
37.83
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 37.83 | $40.72 | 1.3M |
| 2026-07-15 | 37.50 | $40.86 | 2.5M |
| 2026-07-14 | 37.18 | $41.99 | 1.6M |
| 2026-07-13 | 36.79 | $39.64 | 1.5M |
| 2026-07-10 | 36.51 | $39.37 | 769894 |
| 2026-07-09 | 36.23 | $40.85 | 1.4M |
| 2026-07-08 | 35.88 | $39.67 | 794971 |
| 2026-07-07 | 35.63 | $40.36 | 1.0M |
| 2026-07-06 | 35.37 | $40.67 | 1.3M |
| 2026-07-02 | 35.16 | $39.33 | 1.0M |
| 2026-07-01 | 35.04 | $39.18 | 1.7M |
| 2026-06-30 | 34.99 | $38.19 | 1.4M |
| 2026-06-29 | 35.01 | $37.01 | 1.2M |
| 2026-06-26 | 34.98 | $35.52 | 1.8M |
| 2026-06-25 | 34.89 | $34.27 | 463077 |
| 2026-06-24 | 34.82 | $34.20 | 558102 |
| 2026-06-23 | 34.83 | $34.02 | 859321 |
| 2026-06-22 | 34.85 | $33.31 | 1.1M |
| 2026-06-18 | 34.86 | $33.89 | 1.0M |
| 2026-06-17 | 34.84 | $33.64 | 369541 |
| 2026-06-16 | 34.79 | $34.09 | 508625 |
| 2026-06-15 | 34.73 | $34.46 | 1.0M |
| 2026-06-12 | 34.59 | $34.11 | 526627 |
| 2026-06-11 | 34.44 | $34.15 | 1.0M |
| 2026-06-10 | 34.26 | $33.59 | 1.0M |
| 2026-06-09 | 34.08 | $33.91 | 1.8M |
| 2026-06-08 | 33.91 | $34.73 | 1.1M |
| 2026-06-05 | 33.72 | $35.22 | 1.2M |
| 2026-06-04 | 33.42 | $36.47 | 2.0M |
| 2026-06-03 | 33.00 | $36.77 | 1.5M |
| 2026-06-02 | 32.56 | $38.32 | 1.8M |
| 2026-06-01 | 32.02 | $38.55 | 1.7M |
| 2026-05-29 | 31.45 | $36.33 | 1.5M |
| 2026-05-28 | 30.96 | $33.76 | 2.2M |
| 2026-05-27 | 30.63 | $32.79 | 1.1M |
| 2026-05-26 | 30.33 | $34.55 | 753595 |
| 2026-05-22 | 29.94 | $34.35 | 766529 |
| 2026-05-21 | 29.55 | $33.47 | 724408 |
| 2026-05-20 | 29.18 | $33.49 | 1.2M |
| 2026-05-19 | 28.88 | $32.75 | 1.5M |
| 2026-05-18 | 28.59 | $32.82 | 1.5M |
| 2026-05-15 | 28.28 | $31.67 | 1.1M |
| 2026-05-14 | 28.01 | $31.11 | 780300 |
| 2026-05-13 | 27.75 | $30.50 | 720704 |
| 2026-05-12 | 27.47 | $30.08 | 604800 |
| 2026-05-11 | 27.18 | $30.55 | 1.1M |
| 2026-05-08 | 26.88 | $30.81 | 1.7M |
| 2026-05-07 | 26.50 | $29.34 | 1.7M |
| 2026-05-06 | 26.26 | $27.97 | 778990 |
| 2026-05-05 | 26.17 | $27.97 | 600300 |
| 2026-05-04 | 26.07 | $27.63 | 551924 |
| 2026-05-01 | 25.98 | $27.05 | 948382 |
| 2026-04-30 | 25.91 | $26.55 | 800577 |
| 2026-04-29 | 25.85 | $27.05 | 421610 |
| 2026-04-28 | 25.75 | $26.81 | 359534 |
| 2026-04-27 | 25.63 | $26.81 | 936722 |
| 2026-04-24 | 25.49 | $26.49 | 554506 |
| 2026-04-23 | 25.43 | $26.19 | 943711 |
| 2026-04-22 | 25.37 | $27.41 | 726475 |
| 2026-04-21 | 25.26 | $27.07 | 1.1M |
| 2026-04-20 | 25.22 | $26.57 | 1.1M |
| 2026-04-17 | 25.17 | $26.15 | 1.9M |
| 2026-04-16 | 25.18 | $25.93 | 984758 |
| 2026-04-15 | 25.19 | $25.05 | 1.1M |
| 2026-04-14 | 25.26 | $24.24 | 858441 |
| 2026-04-13 | 25.36 | $24.43 | 833600 |
| 2026-04-10 | 25.46 | $23.30 | 2.7M |
| 2026-04-09 | 25.62 | $24.62 | 1.2M |
| 2026-04-08 | 25.73 | $26.03 | 835271 |
| 2026-04-07 | 25.76 | $26.06 | 627300 |
| 2026-04-06 | 25.80 | $25.84 | 811383 |
| 2026-04-02 | 25.85 | $25.64 | 2.3M |
| 2026-04-01 | 25.90 | $25.34 | 664738 |
| 2026-03-31 | 25.94 | $25.11 | 1.4M |
| 2026-03-30 | 25.97 | $24.30 | 1.5M |
| 2026-03-27 | 26.02 | $24.05 | 2.3M |
| 2026-03-26 | 26.07 | $25.19 | 694000 |
| 2026-03-25 | 26.10 | $25.12 | 2.1M |
| 2026-03-24 | 26.09 | $25.14 | 1.1M |
| 2026-03-23 | 26.05 | $26.20 | 1.1M |
| 2026-03-20 | 25.96 | $25.74 | 1.8M |
| 2026-03-19 | 25.95 | $26.27 | 581370 |
| 2026-03-18 | 25.98 | $26.21 | 772659 |
| 2026-03-17 | 26.02 | $26.34 | 465160 |
| 2026-03-16 | 26.06 | $26.24 | 829901 |
| 2026-03-13 | 26.15 | $26.53 | 408701 |
| 2026-03-12 | 26.18 | $26.48 | 454216 |
| 2026-03-11 | 26.24 | $26.75 | 974946 |
| 2026-03-10 | 26.29 | $26.69 | 1.0M |
| 2026-03-09 | 26.34 | $26.88 | 1.5M |
| 2026-03-06 | 26.34 | $26.76 | 1.7M |
| 2026-03-05 | 26.32 | $26.71 | 1.9M |
| 2026-03-04 | 26.34 | $26.04 | 1.8M |
| 2026-03-03 | 26.40 | $25.74 | 1.6M |
| 2026-03-02 | 26.54 | $25.35 | 1.4M |
| 2026-02-27 | 26.71 | $25.11 | 1.7M |
| 2026-02-26 | 26.90 | $25.69 | 2.3M |
| 2026-02-25 | 27.11 | $24.98 | 1.6M |
| 2026-02-24 | 27.37 | $24.37 | 5.0M |
| 2026-02-23 | 27.67 | $24.30 | 2.8M |
| 2026-02-20 | 27.94 | $25.57 | 2.4M |
| 2026-02-19 | 28.14 | $26.90 | 826100 |
| 2026-02-18 | 28.26 | $27.03 | 945448 |
| 2026-02-17 | 28.36 | $27.16 | 856943 |
| 2026-02-13 | 28.50 | $27.89 | 709562 |
| 2026-02-12 | 28.61 | $27.13 | 845020 |
| 2026-02-11 | 28.77 | $27.70 | 1.1M |
| 2026-02-10 | 28.91 | $27.89 | 700656 |
| 2026-02-09 | 29.05 | $27.56 | 667600 |
| 2026-02-06 | 29.21 | $26.94 | 891300 |
| 2026-02-05 | 29.39 | $26.26 | 1.1M |
| 2026-02-04 | 29.63 | $27.18 | 2.8M |
| 2026-02-03 | 29.80 | $27.21 | 1.2M |
| 2026-02-02 | 29.94 | $28.67 | 655800 |
| 2026-01-30 | 29.99 | $28.63 | 578172 |
| 2026-01-29 | 30.08 | $28.84 | 1.1M |
| 2026-01-28 | 30.18 | $29.96 | 397999 |
| 2026-01-27 | 30.23 | $30.27 | 418671 |
| 2026-01-26 | 30.28 | $30.25 | 389238 |
| 2026-01-23 | 30.32 | $29.71 | 447775 |
| 2026-01-22 | 30.40 | $29.65 | 334233 |
| 2026-01-21 | 30.49 | $29.24 | 620100 |
| 2026-01-20 | 30.59 | $29.13 | 635800 |
| 2026-01-16 | 30.69 | $29.84 | 426840 |
| 2026-01-15 | 30.74 | $30.19 | 514500 |
| 2026-01-14 | 30.81 | $30.30 | 532300 |
| 2026-01-13 | 30.86 | $30.50 | 434842 |
| 2026-01-12 | 30.93 | $30.73 | 249412 |
| 2026-01-09 | 31.02 | $30.67 | 287400 |
| 2026-01-08 | 31.11 | $30.66 | 331511 |
| 2026-01-07 | 31.20 | $31.05 | 544587 |
| 2026-01-06 | 31.25 | $30.40 | 349150 |
| 2026-01-05 | 31.34 | $30.07 | 372806 |
| 2026-01-02 | 31.44 | $29.75 | 533800 |
| 2025-12-31 | 31.55 | $30.46 | 339913 |
| 2025-12-30 | 31.60 | $30.82 | 286519 |
| 2025-12-29 | 31.61 | $30.94 | 306518 |
| 2025-12-26 | 31.64 | $31.20 | 207920 |
| 2025-12-24 | 31.64 | $31.15 | 299000 |
| 2025-12-23 | 31.66 | $31.15 | 625388 |
| 2025-12-22 | 31.65 | $31.49 | 255276 |
| 2025-12-19 | 31.63 | $31.22 | 250498 |
| 2025-12-18 | 31.61 | $31.24 | 339303 |
| 2025-12-17 | 31.62 | $30.83 | 642301 |
| 2025-12-16 | 31.67 | $31.49 | 290600 |
| 2025-12-15 | 31.69 | $31.33 | 248507 |
| 2025-12-12 | 31.76 | $32.01 | 298740 |
| 2025-12-11 | 31.78 | $32.49 | 569386 |
| 2025-12-10 | 31.83 | $32.52 | 286545 |
| 2025-12-09 | 31.90 | $32.32 | 162607 |
| 2025-12-08 | 31.98 | $32.20 | 251013 |
| 2025-12-05 | 32.04 | $32.08 | 313807 |
| 2025-12-04 | 32.09 | $32.11 | 391800 |
| 2025-12-03 | 32.16 | $31.94 | 555945 |
| 2025-12-02 | 32.24 | $31.43 | 289762 |
| 2025-12-01 | 32.40 | $31.14 | 373161 |
| 2025-11-28 | 32.56 | $31.45 | 121334 |
| 2025-11-26 | 32.69 | $31.13 | 232882 |
| 2025-11-25 | 32.83 | $31.55 | 212049 |
| 2025-11-24 | 33.05 | $31.10 | 270925 |
| 2025-11-21 | 33.27 | $31.03 | 433304 |
| 2025-11-20 | 33.50 | $30.76 | 815793 |
| 2025-11-19 | 33.73 | $31.51 | 182490 |
| 2025-11-18 | 33.90 | $31.78 | 271851 |
| 2025-11-17 | 34.08 | $31.95 | 360800 |
| 2025-11-14 | 34.23 | $32.64 | 203500 |
| 2025-11-13 | 34.31 | $32.53 | 218100 |
| 2025-11-12 | 34.39 | $33.42 | 241440 |
| 2025-11-11 | 34.45 | $34.00 | 243577 |
| 2025-11-10 | 34.48 | $33.85 | 362927 |
| 2025-11-07 | 34.54 | $33.31 | 166600 |
| 2025-11-06 | 34.61 | $33.17 | 341608 |
| 2025-11-05 | 34.75 | $33.58 | 231000 |
| 2025-11-04 | 34.86 | $33.50 | 229886 |
| 2025-11-03 | 34.93 | $34.51 | 151849 |
| 2025-10-31 | 35.00 | $34.40 | 157400 |
| 2025-10-30 | 35.04 | $34.00 | 265141 |
| 2025-10-29 | 35.12 | $33.95 | 471506 |
| 2025-10-28 | 35.18 | $35.94 | 387322 |
| 2025-10-27 | 35.15 | $35.66 | 149443 |
| 2025-10-24 | 35.14 | $35.60 | 210133 |
| 2025-10-23 | 35.13 | $35.34 | 194723 |
| 2025-10-22 | 35.12 | $34.95 | 225142 |
| 2025-10-21 | 35.11 | $35.39 | 143065 |
| 2025-10-20 | 35.11 | $34.92 | 194809 |
| 2025-10-17 | 35.15 | $34.18 | 130744 |
| 2025-10-16 | 35.21 | $34.19 | 260909 |
| 2025-10-15 | 35.27 | $34.54 | 277922 |
| 2025-10-14 | 35.25 | $34.54 | 171513 |
| 2025-10-13 | 35.23 | $35.08 | 380901 |
| 2025-10-10 | 35.19 | $34.73 | 488208 |
| 2025-10-09 | 35.16 | $35.95 | 248423 |
| 2025-10-08 | 35.08 | $35.87 | 447400 |
| 2025-10-07 | 34.97 | $34.88 | 350429 |
| 2025-10-06 | 34.94 | $35.80 | 197188 |
| 2025-10-03 | 34.89 | $35.31 | 216216 |
| 2025-10-02 | 34.83 | $35.54 | 226967 |
| 2025-10-01 | 34.74 | $35.26 | 226977 |
| 2025-09-30 | 34.66 | $35.19 | 214697 |
| 2025-09-29 | 34.58 | $35.61 | 139900 |
| 2025-09-26 | 34.51 | $35.38 | 216688 |
| 2025-09-25 | 34.46 | $35.03 | 405131 |
| 2025-09-24 | 34.40 | $34.90 | 281529 |
| 2025-09-23 | 34.32 | $35.22 | 206205 |
| 2025-09-22 | 34.24 | $35.75 | 217100 |
| 2025-09-19 | 34.15 | $35.48 | 261403 |
| 2025-09-18 | 34.04 | $35.25 | 283553 |
| 2025-09-17 | 33.95 | $34.22 | 428498 |
| 2025-09-16 | 33.91 | $34.15 | 204305 |
| 2025-09-15 | 33.88 | $34.28 | 218765 |
| 2025-09-12 | 33.84 | $34.03 | 185505 |
| 2025-09-11 | 33.79 | $34.38 | 714829 |
| 2025-09-10 | 33.76 | $33.74 | 258321 |
| 2025-09-09 | 33.73 | $34.36 | 181914 |
| 2025-09-08 | 33.63 | $34.74 | 356520 |
| 2025-09-05 | 33.50 | $34.14 | 445454 |
| 2025-09-04 | 33.43 | $33.65 | 247634 |
| 2025-09-03 | 33.45 | $33.69 | 238381 |
| 2025-09-02 | 33.45 | $33.65 | 196225 |
| 2025-08-29 | 33.49 | $34.23 | 165179 |
| 2025-08-28 | 33.46 | $34.35 | 243000 |
| 2025-08-27 | 33.47 | $33.84 | 212638 |
| 2025-08-26 | 33.54 | $33.34 | 244485 |
| 2025-08-25 | 33.66 | $33.51 | 172440 |
| 2025-08-22 | 33.77 | $33.93 | 209061 |
| 2025-08-21 | 33.86 | $33.24 | 151229 |
| 2025-08-20 | 33.97 | $33.43 | 190350 |
| 2025-08-19 | 34.09 | $33.47 | 391742 |
| 2025-08-18 | 34.19 | $33.60 | 256945 |
| 2025-08-15 | 34.30 | $33.48 | 115337 |
| 2025-08-14 | 34.40 | $33.03 | 178200 |
| 2025-08-13 | 34.52 | $33.78 | 328058 |
| 2025-08-12 | 34.58 | $33.19 | 385581 |
| 2025-08-11 | 34.67 | $32.23 | 354205 |
| 2025-08-08 | 34.82 | $32.26 | 375530 |
| 2025-08-07 | 34.95 | $32.78 | 560467 |
| 2025-08-06 | 35.10 | $34.03 | 173091 |
| 2025-08-05 | 35.27 | $33.57 | 188900 |
| 2025-08-04 | 35.44 | $34.41 | 168017 |
| 2025-08-01 | 35.57 | $33.72 | 446146 |
| 2025-07-31 | 35.74 | $34.65 | 558170 |
| 2025-07-30 | 35.82 | $35.24 | 374051 |
| 2025-07-29 | 35.88 | $35.72 | 306249 |
| 2025-07-28 | 35.95 | $35.60 | 151765 |
| 2025-07-25 | 36.00 | $35.69 | 134300 |
| 2025-07-24 | 36.06 | $35.57 | 156477 |
| 2025-07-23 | 36.13 | $35.69 | 208200 |
| 2025-07-22 | 36.17 | $35.58 | 173268 |
| 2025-07-21 | 36.21 | $35.83 | 341651 |
| 2025-07-18 | 36.20 | $35.47 | 226500 |
| 2025-07-17 | 36.23 | $35.29 | 239700 |
| 2025-07-16 | 36.27 | $35.10 | 266181 |
| 2025-07-15 | 36.33 | $35.03 | 239926 |
| 2025-07-14 | 36.37 | $35.18 | 315317 |
| 2025-07-11 | 36.41 | $34.78 | 640024 |
| 2025-07-10 | 36.46 | $35.85 | 674801 |
| 2025-07-09 | 36.46 | $37.41 | 202629 |
| 2025-07-08 | 36.38 | $36.97 | 171398 |
| 2025-07-07 | 36.34 | $36.93 | 241823 |
| 2025-07-03 | 36.28 | $37.14 | 245200 |
| 2025-07-02 | 36.21 | $36.31 | 196006 |
| 2025-07-01 | 36.18 | $36.38 | 429542 |
| 2025-06-30 | 36.13 | $37.10 | 487100 |
| 2025-06-27 | 36.02 | $36.62 | 651038 |
| 2025-06-26 | 35.92 | $37.01 | 232800 |
| 2025-06-25 | 35.81 | $36.85 | 297700 |
| 2025-06-24 | 35.75 | $36.55 | 414713 |
| 2025-06-23 | 35.66 | $36.39 | 788300 |
| 2025-06-20 | 35.57 | $35.60 | 469538 |
| 2025-06-18 | 35.50 | $36.05 | 71900 |
| 2025-06-17 | 35.44 | $36.23 | 121715 |
| 2025-06-16 | 35.37 | $36.26 | 144140 |
| 2025-06-13 | 35.30 | $35.70 | 111668 |
| 2025-06-12 | 35.25 | $36.06 | 170945 |
| 2025-06-11 | 35.17 | $35.86 | 297847 |
| 2025-06-10 | 35.13 | $35.72 | 133300 |
| 2025-06-09 | 35.08 | $35.80 | 144040 |
| 2025-06-06 | 34.97 | $36.21 | 162821 |
| 2025-06-05 | 34.87 | $35.78 | 238648 |
| 2025-06-04 | 34.80 | $35.64 | 266359 |
| 2025-06-03 | 34.74 | $35.75 | 242882 |
| 2025-06-02 | 34.68 | $35.49 | 171400 |
| 2025-05-30 | 34.61 | $34.91 | 223506 |
| 2025-05-29 | 34.56 | $34.49 | 207500 |
| 2025-05-28 | 34.53 | $34.82 | 216743 |
| 2025-05-27 | 34.49 | $35.64 | 228700 |
| 2025-05-23 | 34.38 | $34.77 | 149016 |
| 2025-05-22 | 34.30 | $34.70 | 129400 |
| 2025-05-21 | 34.22 | $34.10 | 199831 |
| 2025-05-20 | 34.12 | $34.89 | 114082 |
| 2025-05-19 | 33.95 | $34.83 | 84115 |
| 2025-05-16 | 33.76 | $34.91 | 209900 |
| 2025-05-15 | 33.61 | $34.62 | 124000 |
| 2025-05-14 | 33.49 | $34.51 | 137130 |
| 2025-05-13 | 33.41 | $34.96 | 346010 |
| 2025-05-12 | 33.29 | $34.81 | 310000 |
| 2025-05-09 | 33.17 | $33.58 | 230432 |
| 2025-05-08 | 33.08 | $34.13 | 454711 |
| 2025-05-07 | 33.02 | $34.37 | 210559 |
| 2025-05-06 | 32.79 | $34.50 | 232400 |
| 2025-05-05 | 32.59 | $34.55 | 271513 |
| 2025-05-02 | 32.37 | $34.18 | 176600 |
| 2025-05-01 | 32.24 | $33.79 | 211483 |
| 2025-04-30 | 32.20 | $33.92 | 246111 |
| 2025-04-29 | 32.13 | $34.00 | 357056 |
| 2025-04-28 | 32.05 | $33.43 | 144483 |
| 2025-04-25 | 32.02 | $33.27 | 235387 |
| 2025-04-24 | 32.03 | $33.03 | 252300 |
| 2025-04-23 | 32.07 | $32.04 | 2.9M |
| 2025-04-22 | 32.20 | $31.50 | 190000 |
| 2025-04-21 | 32.32 | $31.04 | 157600 |
| 2025-04-17 | 32.44 | $32.02 | 179100 |
| 2025-04-16 | 32.51 | $32.14 | 310191 |
| 2025-04-15 | 32.60 | $32.91 | 452000 |
| 2025-04-14 | 32.62 | $32.54 | 133550 |
| 2025-04-11 | 32.68 | $32.54 | 169200 |
| 2025-04-10 | 32.68 | $31.77 | 472643 |
| 2025-04-09 | 32.68 | $32.80 | 572344 |
| 2025-04-08 | 32.68 | $29.90 | 591600 |
| 2025-04-07 | 32.81 | $30.52 | 468687 |
| 2025-04-04 | 32.88 | $30.13 | 717414 |
| 2025-04-03 | 33.05 | $31.51 | 435146 |
| 2025-04-02 | 33.14 | $32.92 | 80648 |
| 2025-04-01 | 33.20 | $32.67 | 168440 |
| 2025-03-31 | 33.26 | $32.34 | 533709 |
| 2025-03-28 | 33.31 | $32.84 | 242100 |
| 2025-03-27 | 33.36 | $33.50 | 128400 |
| 2025-03-26 | 33.36 | $33.86 | 247332 |
| 2025-03-25 | 33.38 | $34.48 | 249157 |
| 2025-03-24 | 33.36 | $34.02 | 339375 |
| 2025-03-21 | 33.37 | $33.43 | 335113 |
| 2025-03-20 | 33.44 | $33.41 | 130000 |
| 2025-03-19 | 33.56 | $33.81 | 141950 |
| 2025-03-18 | 33.70 | $33.45 | 174900 |
| 2025-03-17 | 33.86 | $33.62 | 191276 |
| 2025-03-14 | 34.01 | $32.67 | 193243 |
| 2025-03-13 | 34.20 | $31.70 | 321298 |
| 2025-03-12 | 34.38 | $32.79 | 263440 |
| 2025-03-11 | 34.51 | $32.45 | 210298 |
| 2025-03-10 | 34.66 | $32.05 | 312313 |
| 2025-03-07 | 34.80 | $33.38 | 281800 |
| 2025-03-06 | 34.87 | $33.42 | 250500 |
| 2025-03-05 | 34.97 | $34.08 | 203931 |
| 2025-03-04 | 35.00 | $33.82 | 313400 |
| 2025-03-03 | 35.02 | $33.33 | 226358 |
| 2025-02-28 | 35.07 | $33.87 | 225047 |
| 2025-02-27 | 35.10 | $33.59 | 249916 |
| 2025-02-26 | 35.12 | $34.19 | 217200 |
| 2025-02-25 | 35.14 | $34.03 | 265200 |
| 2025-02-24 | 35.10 | $34.37 | 376040 |
| 2025-02-21 | 35.05 | $34.72 | 369042 |
| 2025-02-20 | 34.98 | $35.79 | 260407 |
| 2025-02-19 | 34.86 | $36.58 | 219913 |
| 2025-02-18 | 34.69 | $36.78 | 273847 |
| 2025-02-14 | 34.47 | $36.60 | 531919 |
| 2025-02-13 | 34.27 | $36.46 | 963691 |
| 2025-02-12 | 34.07 | $35.35 | 162841 |
| 2025-02-11 | 33.89 | $35.32 | 268800 |
| 2025-02-10 | 33.71 | $35.43 | 325800 |
| 2025-02-07 | 33.53 | $34.94 | 803200 |
| 2025-02-06 | 33.38 | $34.79 | 324500 |
| 2025-02-05 | 33.25 | $35.32 | 191301 |
| 2025-02-04 | 33.10 | $34.71 | 333800 |
| 2025-02-03 | 32.99 | $34.23 | 235300 |
| 2025-01-31 | 32.89 | $34.26 | 276025 |
| 2025-01-30 | 32.78 | $34.50 | 285626 |
| 2025-01-29 | 32.66 | $34.11 | 291100 |
| 2025-01-28 | 32.58 | $34.55 | 1.1M |
| 2025-01-27 | 32.50 | $33.26 | 180036 |
| 2025-01-24 | 32.47 | $33.32 | 124116 |
| 2025-01-23 | 32.43 | $33.37 | 82500 |
| 2025-01-22 | 32.40 | $33.31 | 92600 |
| 2025-01-21 | 32.36 | $33.10 | 108400 |
| 2025-01-17 | 32.31 | $32.49 | 121755 |
| 2025-01-16 | 32.38 | $32.62 | 78823 |
| 2025-01-15 | 32.46 | $32.37 | 103583 |
| 2025-01-14 | 32.53 | $31.87 | 84207 |
| 2025-01-13 | 32.66 | $31.56 | 127801 |
| 2025-01-10 | 32.79 | $31.87 | 122749 |
| 2025-01-08 | 32.89 | $32.08 | 110277 |
| 2025-01-07 | 33.00 | $32.06 | 100517 |
| 2025-01-06 | 33.11 | $32.45 | 427323 |
| 2025-01-03 | 33.19 | $32.49 | 195966 |
| 2025-01-02 | 33.30 | $32.13 | 198886 |
| 2024-12-31 | 33.37 | $32.09 | 98181 |
| 2024-12-30 | 33.46 | $32.19 | 119202 |
| 2024-12-27 | 33.52 | $32.49 | 113300 |
| 2024-12-26 | 33.57 | $32.84 | 84054 |
| 2024-12-24 | 33.62 | $32.73 | 46800 |
| 2024-12-23 | 33.65 | $32.58 | 97619 |
| 2024-12-20 | 33.70 | $32.68 | 106060 |
| 2024-12-19 | 33.73 | $32.48 | 151500 |
| 2024-12-18 | 33.75 | $32.22 | 271700 |
| 2024-12-17 | 33.77 | $33.88 | 116700 |
| 2024-12-16 | 33.69 | $34.21 | 134357 |
| 2024-12-13 | 33.61 | $33.75 | 89713 |
| 2024-12-12 | 33.58 | $34.33 | 63000 |
| 2024-12-11 | 33.54 | $34.29 | 97600 |
| 2024-12-10 | 33.50 | $33.87 | 111472 |
| 2024-12-09 | 33.47 | $34.23 | 290301 |
| 2024-12-06 | 33.40 | $34.28 | 88100 |
| 2024-12-05 | 33.31 | $34.12 | 114023 |
| 2024-12-04 | 33.22 | $34.51 | 168238 |
| 2024-12-03 | 33.04 | $33.66 | 111022 |
| 2024-12-02 | 32.89 | $33.76 | 94300 |
| 2024-11-29 | 32.73 | $33.53 | 49200 |
| 2024-11-27 | 32.57 | $33.52 | 198543 |
| 2024-11-26 | 32.43 | $33.79 | 92621 |
| 2024-11-25 | 32.30 | $33.38 | 187270 |
| 2024-11-22 | 32.19 | $33.52 | 211018 |
| 2024-11-21 | 32.07 | $33.36 | 519510 |
| 2024-11-20 | 31.96 | $32.70 | 192616 |
| 2024-11-19 | 31.86 | $32.62 | 102200 |
| 2024-11-18 | 31.82 | $32.38 | 70900 |
| 2024-11-15 | 31.79 | $32.53 | 135227 |
| 2024-11-14 | 31.76 | $33.16 | 130346 |
| 2024-11-13 | 31.70 | $33.56 | 284000 |
| 2024-11-12 | 31.62 | $33.43 | 268502 |
| 2024-11-11 | 31.56 | $33.40 | 148300 |
| 2024-11-08 | 31.51 | $32.77 | 205400 |
| 2024-11-07 | 31.49 | $32.55 | 179100 |
| 2024-11-06 | 31.46 | $32.24 | 129043 |
| 2024-11-05 | 31.42 | $31.03 | 89803 |
| 2024-11-04 | 31.40 | $30.55 | 143472 |
| 2024-11-01 | 31.39 | $30.51 | 46245 |
| 2024-10-31 | 31.39 | $30.49 | 107400 |
| 2024-10-30 | 31.37 | $30.69 | 64035 |
| 2024-10-29 | 31.35 | $31.14 | 93332 |
| 2024-10-28 | 31.31 | $31.22 | 69154 |
| 2024-10-25 | 31.29 | $31.10 | 50700 |
| 2024-10-24 | 31.27 | $31.03 | 84100 |
| 2024-10-23 | 31.26 | $30.88 | 118700 |
| 2024-10-22 | 31.24 | $31.66 | 57426 |
| 2024-10-21 | 31.20 | $31.92 | 83414 |
| 2024-10-18 | 31.13 | $31.88 | 55742 |
| 2024-10-17 | 31.07 | $31.92 | 69900 |
| 2024-10-16 | 30.99 | $32.08 | 125300 |
| 2024-10-15 | 30.88 | $32.20 | 140999 |
| 2024-10-14 | 30.78 | $32.33 | 88000 |
| 2024-10-11 | 30.67 | $32.33 | 134215 |
| 2024-10-10 | 30.55 | $31.97 | 148200 |
| 2024-10-09 | 30.43 | $31.42 | 142574 |
| 2024-10-08 | 30.33 | $30.71 | 111730 |
| 2024-10-07 | 30.24 | $30.22 | 54524 |
| 2024-10-04 | 30.18 | $30.60 | 87411 |
| 2024-10-03 | 30.10 | $30.13 | 66300 |
| 2024-10-02 | 30.07 | $30.29 | 59696 |
| 2024-10-01 | 30.05 | $30.22 | 133504 |
| 2024-09-30 | 30.05 | $30.95 | 70910 |
| 2024-09-27 | 30.05 | $30.67 | 202946 |
| 2024-09-26 | 30.06 | $30.87 | 98109 |
| 2024-09-25 | 30.06 | $30.44 | 57702 |
| 2024-09-24 | 30.09 | $30.76 | 93074 |
| 2024-09-23 | 30.10 | $30.70 | 54359 |
| 2024-09-20 | 30.12 | $30.57 | 74554 |
| 2024-09-19 | 30.13 | $30.39 | 114100 |
| 2024-09-18 | 30.16 | $29.86 | 244357 |
| 2024-09-17 | 30.21 | $30.20 | 230643 |
| 2024-09-16 | 30.23 | $30.15 | 199429 |
| 2024-09-13 | 30.24 | $29.93 | 80426 |
| 2024-09-12 | 30.24 | $29.57 | 74000 |
| 2024-09-11 | 30.25 | $29.33 | 87622 |
| 2024-09-10 | 30.25 | $29.01 | 381500 |
| 2024-09-09 | 30.24 | $29.01 | 73500 |
| 2024-09-06 | 30.25 | $28.94 | 98407 |
| 2024-09-05 | 30.24 | $29.61 | 93809 |
| 2024-09-04 | 30.17 | $29.85 | 105700 |
| 2024-09-03 | 30.05 | $30.28 | 190230 |
| 2024-08-30 | 29.90 | $30.87 | 257900 |
| 2024-08-29 | 29.77 | $30.87 | 59744 |
| 2024-08-28 | 29.65 | $30.83 | 84484 |
| 2024-08-27 | 29.60 | $31.05 | 214234 |
| 2024-08-26 | 29.51 | $31.02 | 161182 |
| 2024-08-23 | 29.42 | $31.08 | 89100 |
| 2024-08-22 | 29.34 | $30.69 | 131381 |
| 2024-08-21 | 29.26 | $31.10 | 174068 |
| 2024-08-20 | 29.15 | $30.87 | 245244 |
| 2024-08-19 | 29.08 | $30.62 | 117164 |
| 2024-08-16 | 29.01 | $30.17 | 76718 |
| 2024-08-15 | 28.96 | $30.09 | 209615 |
| 2024-08-14 | 28.92 | $29.62 | 58560 |
| 2024-08-13 | 28.93 | $29.43 | 132400 |
| 2024-08-12 | 28.99 | $28.87 | 113500 |
| 2024-08-09 | 29.05 | $29.06 | 88800 |
| 2024-08-08 | 29.10 | $28.89 | 413851 |
| 2024-08-07 | 29.13 | $28.06 | 218000 |
| 2024-08-06 | 29.19 | $27.56 | 194710 |
| 2024-08-05 | 29.28 | $27.33 | 365805 |
| 2024-08-02 | 29.40 | $28.10 | 367201 |
| 2024-08-01 | 29.49 | $28.65 | 596818 |
| 2024-07-31 | 29.54 | $29.75 | 88815 |
| 2024-07-30 | 29.53 | $29.31 | 174521 |
| 2024-07-29 | 29.55 | $29.19 | 153286 |
| 2024-07-26 | 29.56 | $29.44 | 286000 |
| 2024-07-25 | 29.56 | $29.08 | 255014 |
| 2024-07-24 | 29.51 | $28.89 | 223913 |
| 2024-07-23 | 29.48 | $29.49 | 236100 |
| 2024-07-22 | 29.41 | $29.24 | 292506 |
| 2024-07-19 | 29.36 | $29.12 | 135636 |
| 2024-07-18 | 29.29 | $29.33 | 150701 |
| 2024-07-17 | 29.23 | $29.90 | 240125 |
| 2024-07-16 | 29.14 | $30.46 | 161345 |
| 2024-07-15 | 29.04 | $30.16 | 143500 |
| 2024-07-12 | 28.96 | $29.95 | 154609 |
| 2024-07-11 | 28.92 | $29.51 | 225000 |
| 2024-07-10 | 28.88 | $29.29 | 200500 |
| 2024-07-09 | 28.84 | $29.32 | 177341 |
| 2024-07-08 | 28.78 | $29.73 | 113836 |
| 2024-07-05 | 28.71 | $29.93 | 125411 |
| 2024-07-03 | 28.62 | $29.69 | 207000 |
| 2024-07-02 | 28.51 | $29.65 | 109100 |
| 2024-07-01 | 28.42 | $29.53 | 194000 |
| 2024-06-28 | 28.35 | $29.58 | 194008 |
| 2024-06-27 | 28.27 | $29.31 | 236100 |
| 2024-06-26 | 28.24 | $28.21 | 133139 |
| 2024-06-25 | 28.28 | $28.19 | 139913 |
| 2024-06-24 | 28.33 | $28.10 | 230100 |
| 2024-06-21 | 28.38 | $28.14 | 205682 |
| 2024-06-20 | 28.44 | $27.86 | 278133 |
| 2024-06-18 | 28.53 | $28.00 | 131400 |
| 2024-06-17 | 28.61 | $28.28 | 144367 |
| 2024-06-14 | 28.68 | $28.40 | 129327 |
| 2024-06-13 | 28.75 | $28.56 | 134100 |
| 2024-06-12 | 28.81 | $29.02 | 252701 |
| 2024-06-11 | 28.83 | $28.75 | 94246 |
| 2024-06-10 | 28.83 | $28.60 | 121307 |
| 2024-06-07 | 28.84 | $28.13 | 157605 |
| 2024-06-06 | 28.87 | $28.18 | 92587 |
| 2024-06-05 | 28.89 | $28.21 | 178800 |
| 2024-06-04 | 28.94 | $27.54 | 326300 |
| 2024-06-03 | 29.01 | $27.81 | 169200 |
| 2024-05-31 | 29.05 | $28.12 | 106238 |
| 2024-05-30 | 29.08 | $27.95 | 150312 |
| 2024-05-29 | 29.10 | $28.75 | 280100 |
| 2024-05-28 | 29.06 | $28.99 | 199633 |
| 2024-05-24 | 29.04 | $29.28 | 188149 |
| 2024-05-23 | 29.01 | $29.07 | 128300 |
| 2024-05-22 | 28.97 | $29.38 | 105800 |
| 2024-05-21 | 28.93 | $29.48 | 366757 |
| 2024-05-20 | 28.88 | $29.78 | 93700 |
| 2024-05-17 | 28.78 | $29.57 | 105203 |
| 2024-05-16 | 28.67 | $29.77 | 168826 |
| 2024-05-15 | 28.56 | $29.79 | 151529 |
| 2024-05-14 | 28.44 | $29.35 | 67168 |
| 2024-05-13 | 28.36 | $28.91 | 64704 |
| 2024-05-10 | 28.30 | $28.77 | 98000 |
| 2024-05-09 | 28.30 | $28.69 | 86400 |
| 2024-05-08 | 28.33 | $28.67 | 130500 |
| 2024-05-07 | 28.35 | $29.05 | 139249 |
| 2024-05-06 | 28.37 | $29.03 | 249840 |
| 2024-05-03 | 28.39 | $28.65 | 119200 |
| 2024-05-02 | 28.42 | $28.61 | 86117 |
| 2024-05-01 | 28.45 | $28.33 | 77450 |
| 2024-04-30 | 28.51 | $28.05 | 72102 |
| 2024-04-29 | 28.58 | $28.61 | 76800 |
| 2024-04-26 | 28.63 | $28.62 | 163132 |
| 2024-04-25 | 28.69 | $28.28 | 119800 |
| 2024-04-24 | 28.75 | $28.67 | 1.5M |
| 2024-04-23 | 28.80 | $28.41 | 95800 |
| 2024-04-22 | 28.86 | $27.74 | 76519 |
| 2024-04-19 | 28.96 | $27.36 | 115325 |
| 2024-04-18 | 29.11 | $27.54 | 203748 |
| 2024-04-17 | 29.24 | $27.48 | 278285 |
| 2024-04-16 | 29.35 | $27.75 | 143500 |
| 2024-04-15 | 29.46 | $27.77 | 299720 |
| 2024-04-12 | 29.55 | $28.64 | 291098 |
| 2024-04-11 | 29.64 | $29.28 | 86800 |
| 2024-04-10 | 29.72 | $29.09 | 100220 |
| 2024-04-09 | 29.81 | $29.50 | 81300 |
| 2024-04-08 | 29.86 | $29.35 | 79847 |
| 2024-04-05 | 29.90 | $29.38 | 101932 |
| 2024-04-04 | 29.95 | $29.06 | 102924 |
| 2024-04-03 | 29.99 | $29.54 | 91400 |
| 2024-04-02 | 29.98 | $29.49 | 358700 |
| 2024-04-01 | 30.02 | $29.66 | 104916 |
| 2024-03-28 | 30.06 | $29.75 | 251336 |
| 2024-03-27 | 30.11 | $29.57 | 241900 |
| 2024-03-26 | 30.14 | $29.64 | 132137 |
| 2024-03-25 | 30.17 | $29.64 | 89626 |
| 2024-03-22 | 30.19 | $29.80 | 109500 |
| 2024-03-21 | 30.19 | $30.22 | 205100 |
| 2024-03-20 | 30.13 | $30.15 | 149267 |
| 2024-03-19 | 30.06 | $29.75 | 148600 |
| 2024-03-18 | 30.10 | $29.86 | 104500 |
| 2024-03-15 | 30.16 | $29.72 | 145600 |
| 2024-03-14 | 30.24 | $30.29 | 128349 |
| 2024-03-13 | 30.30 | $30.91 | 153252 |
| 2024-03-12 | 30.29 | $30.86 | 106299 |
| 2024-03-11 | 30.32 | $30.56 | 143738 |
| 2024-03-08 | 30.37 | $30.20 | 193226 |
| 2024-03-07 | 30.41 | $30.30 | 172700 |
| 2024-03-06 | 30.42 | $29.80 | 219190 |
| 2024-03-05 | 30.42 | $29.40 | 389339 |
| 2024-03-04 | 30.43 | $30.25 | 315966 |
| 2024-03-01 | 30.42 | $30.57 | 352271 |
| 2024-02-29 | 30.42 | $30.68 | 190814 |
| 2024-02-28 | 30.39 | $30.20 | 246000 |
| 2024-02-27 | 30.41 | $30.32 | 174903 |
| 2024-02-26 | 30.44 | $30.04 | 345083 |
| 2024-02-23 | 30.45 | $29.62 | 325657 |
| 2024-02-22 | 30.48 | $29.21 | 559093 |
| 2024-02-21 | 30.53 | $28.60 | 983100 |
| 2024-02-20 | 30.62 | $30.67 | 238140 |
| 2024-02-16 | 30.62 | $30.94 | 321700 |
| 2024-02-15 | 30.56 | $31.46 | 197600 |
| 2024-02-14 | 30.47 | $31.43 | 181600 |
| 2024-02-13 | 30.36 | $30.75 | 207500 |
| 2024-02-12 | 30.31 | $31.40 | 271981 |
| 2024-02-09 | 30.24 | $31.64 | 571762 |
| 2024-02-08 | 30.14 | $30.89 | 212358 |
| 2024-02-07 | 30.06 | $30.53 | 286952 |
| 2024-02-06 | 29.98 | $29.88 | 151423 |
| 2024-02-05 | 29.90 | $29.54 | 440900 |
| 2024-02-02 | 29.81 | $30.12 | 326248 |
| 2024-02-01 | 29.70 | $30.43 | 132375 |
| 2024-01-31 | 29.57 | $30.03 | 219723 |
| 2024-01-30 | 29.50 | $30.69 | 184800 |
| 2024-01-29 | 29.43 | $30.84 | 176531 |
| 2024-01-26 | 29.36 | $30.25 | 139698 |
| 2024-01-25 | 29.33 | $30.25 | 194223 |
| 2024-01-24 | 29.30 | $30.25 | 399473 |
| 2024-01-23 | 29.26 | $30.49 | 198800 |
| 2024-01-22 | 29.20 | $30.52 | 295400 |
| 2024-01-19 | 29.14 | $29.80 | 174616 |
| 2024-01-18 | 29.14 | $29.66 | 190100 |
| 2024-01-17 | 29.12 | $29.31 | 216600 |
| 2024-01-16 | 29.12 | $29.75 | 420403 |
| 2024-01-12 | 29.09 | $29.95 | 169093 |
| 2024-01-11 | 29.03 | $29.65 | 369500 |
| 2024-01-10 | 28.97 | $29.30 | 197243 |
| 2024-01-09 | 28.92 | $28.79 | 172500 |
| 2024-01-08 | 28.87 | $28.39 | 208857 |
| 2024-01-05 | 28.84 | $27.71 | 114610 |
| 2024-01-04 | 28.83 | $27.87 | 105847 |
| 2024-01-03 | 28.81 | $27.99 | 343851 |
| 2024-01-02 | 28.78 | $28.54 | 191825 |
| 2023-12-29 | 28.72 | $29.31 | 284600 |
| 2023-12-28 | 28.59 | $29.45 | 148100 |
| 2023-12-27 | 28.47 | $29.61 | 248704 |
| 2023-12-26 | 28.30 | $29.67 | 202030 |
| 2023-12-22 | 28.13 | $29.42 | 129424 |
| 2023-12-21 | 27.96 | $29.37 | 161020 |
| 2023-12-20 | 27.79 | $29.20 | 243658 |
| 2023-12-19 | 27.62 | $29.76 | 154744 |
| 2023-12-18 | 27.43 | $29.43 | 205300 |
| 2023-12-15 | 27.23 | $29.32 | 184270 |
| 2023-12-14 | 27.03 | $28.99 | 209000 |
| 2023-12-13 | 26.85 | $28.82 | 141227 |
| 2023-12-12 | 26.70 | $28.38 | 252851 |
| 2023-12-11 | 26.52 | $28.30 | 138700 |
| 2023-12-08 | 26.33 | $27.95 | 213919 |
| 2023-12-07 | 26.15 | $27.61 | 77230 |
| 2023-12-06 | 25.97 | $27.59 | 190838 |
| 2023-12-05 | 25.80 | $27.50 | 190527 |
| 2023-12-04 | 25.60 | $27.41 | 135708 |
| 2023-12-01 | 25.43 | $27.30 | 127200 |
| 2023-11-30 | 25.22 | $26.77 | 194120 |
| 2023-11-29 | 25.04 | $27.00 | 301412 |
| 2023-11-28 | 24.85 | $26.25 | 134605 |
| 2023-11-27 | 24.67 | $26.23 | 76444 |
| 2023-11-24 | 24.49 | $26.10 | 42000 |
| 2023-11-22 | 24.32 | $25.89 | 101014 |
| 2023-11-21 | 24.17 | $25.86 | 81544 |
| 2023-11-20 | 24.06 | $25.84 | 93542 |
| 2023-11-17 | 23.93 | $25.53 | 81500 |
| 2023-11-16 | 23.83 | $25.25 | 92100 |
| 2023-11-15 | 23.78 | $25.45 | 95600 |
| 2023-11-14 | 23.73 | $25.70 | 234100 |
| 2023-11-13 | 23.68 | $24.78 | 115701 |
| 2023-11-10 | 23.67 | $24.67 | 109810 |
| 2023-11-09 | 23.63 | $24.17 | 124109 |
| 2023-11-08 | 23.64 | $24.15 | 131500 |
| 2023-11-07 | 23.66 | $24.12 | 123400 |
| 2023-11-06 | 23.68 | $23.60 | 144600 |
| 2023-11-03 | 23.72 | $23.84 | 198746 |
| 2023-11-02 | 23.75 | $23.29 | 142200 |
| 2023-11-01 | 23.76 | $23.10 | 84400 |
| 2023-10-31 | 23.78 | $23.10 | 137323 |
| 2023-10-30 | 23.81 | $22.74 | 87100 |
| 2023-10-27 | 23.89 | $22.61 | 112504 |
| 2023-10-26 | 23.97 | $22.67 | 155138 |
| 2023-10-25 | 24.05 | $22.88 | 104710 |
| 2023-10-24 | 24.11 | $23.70 | 104800 |
| 2023-10-23 | 24.11 | $23.28 | 165300 |
| 2023-10-20 | 24.15 | $23.45 | 136448 |
| 2023-10-19 | 24.19 | $24.21 | 79912 |
| 2023-10-18 | 24.19 | $24.44 | 84700 |
| 2023-10-17 | 24.21 | $24.71 | 149927 |
| 2023-10-16 | 24.21 | $24.58 | 143400 |
| 2023-10-13 | 24.21 | $24.05 | 86000 |
| 2023-10-12 | 24.25 | $24.21 | 93845 |
| 2023-10-11 | 24.30 | $24.59 | 151103 |
| 2023-10-10 | 24.32 | $24.59 | 122215 |
| 2023-10-09 | 24.35 | $24.41 | 78634 |
| 2023-10-06 | 24.41 | $24.33 | 128127 |
| 2023-10-05 | 24.45 | $23.51 | 104700 |
| 2023-10-04 | 24.52 | $23.62 | 74700 |
| 2023-10-03 | 24.60 | $23.68 | 69019 |
| 2023-10-02 | 24.68 | $24.27 | 52372 |
| 2023-09-29 | 24.73 | $24.29 | 57600 |
| 2023-09-28 | 24.77 | $24.18 | 166550 |
| 2023-09-27 | 24.78 | $24.02 | 128920 |
| 2023-09-26 | 24.79 | $23.78 | 80100 |
| 2023-09-25 | 24.80 | $24.10 | 94606 |
| 2023-09-22 | 24.80 | $24.30 | 153351 |
| 2023-09-21 | 24.75 | $24.22 | 180945 |
| 2023-09-20 | 24.73 | $24.73 | 92407 |
| 2023-09-19 | 24.68 | $24.64 | 114700 |
| 2023-09-18 | 24.63 | $24.75 | 76147 |
| 2023-09-15 | 24.54 | $24.74 | 138259 |
| 2023-09-14 | 24.44 | $25.23 | 84800 |
| 2023-09-13 | 24.35 | $25.06 | 128200 |
| 2023-09-12 | 24.28 | $25.18 | 94008 |
| 2023-09-11 | 24.22 | $25.61 | 158665 |
| 2023-09-08 | 24.13 | $25.05 | 59500 |
| 2023-09-07 | 24.07 | $24.97 | 99547 |
| 2023-09-06 | 23.99 | $25.21 | 124600 |
| 2023-09-05 | 23.90 | $25.29 | 1.2M |
| 2023-09-01 | 23.83 | $25.27 | 93000 |
| 2023-08-31 | 23.76 | $25.09 | 536300 |
| 2023-08-30 | 23.73 | $24.44 | 123530 |
| 2023-08-29 | 23.72 | $24.21 | 110423 |
| 2023-08-28 | 23.79 | $23.97 | 149026 |
| 2023-08-25 | 23.86 | $23.94 | 105200 |
| 2023-08-24 | 23.91 | $23.33 | 133823 |
| 2023-08-23 | 23.98 | $23.93 | 163324 |
| 2023-08-22 | 24.03 | $23.59 | 134600 |
| 2023-08-21 | 24.07 | $23.65 | 403900 |
| 2023-08-18 | 24.10 | $22.99 | 130151 |
| 2023-08-17 | 24.17 | $22.87 | 94233 |
| 2023-08-16 | 24.23 | $23.41 | 152029 |
| 2023-08-15 | 24.30 | $23.67 | 217746 |
| 2023-08-14 | 24.35 | $23.96 | 165200 |
| 2023-08-11 | 24.36 | $23.77 | 61954 |
| 2023-08-10 | 24.38 | $23.78 | 131108 |
| 2023-08-09 | 24.40 | $23.52 | 572600 |
| 2023-08-08 | 24.41 | $23.39 | 179200 |
| 2023-08-07 | 24.45 | $23.91 | 105428 |
| 2023-08-04 | 24.46 | $23.80 | 186300 |
| 2023-08-03 | 24.44 | $24.44 | 814331 |
| 2023-08-02 | 24.39 | $24.29 | 587614 |
| 2023-08-01 | 24.38 | $25.62 | 146145 |
| 2023-07-31 | 24.31 | $25.41 | 182803 |
| 2023-07-28 | 24.25 | $24.95 | 101000 |
| 2023-07-27 | 24.21 | $24.69 | 138041 |
| 2023-07-26 | 24.16 | $24.82 | 65642 |
| 2023-07-25 | 24.12 | $24.52 | 91632 |
| 2023-07-24 | 24.06 | $24.26 | 95200 |
| 2023-07-21 | 24.03 | $24.23 | 85637 |
| 2023-07-20 | 24.02 | $24.15 | 130543 |
| 2023-07-19 | 24.01 | $24.80 | 168700 |
| 2023-07-18 | 23.99 | $24.63 | 357933 |
| 2023-07-17 | 24.01 | $24.31 | 117437 |
| 2023-07-14 | 24.04 | $23.98 | 104529 |
| 2023-07-13 | 24.07 | $24.32 | 788324 |
| 2023-07-12 | 24.09 | $23.72 | 563836 |
| 2023-07-11 | 24.11 | $24.12 | 115400 |
| 2023-07-10 | 24.09 | $24.09 | 229300 |
| 2023-07-07 | 24.08 | $23.52 | 98200 |
| 2023-07-06 | 24.08 | $23.46 | 904413 |
| 2023-07-05 | 24.11 | $23.99 | 93445 |
| 2023-07-03 | 24.10 | $24.14 | 39447 |
| 2023-06-30 | 24.08 | $24.26 | 83900 |
| 2023-06-29 | 24.07 | $24.14 | 143600 |
| 2023-06-28 | 24.08 | $23.83 | 154247 |
| 2023-06-27 | 24.09 | $23.88 | 88144 |
| 2023-06-26 | 24.09 | $23.43 | 1.6M |
| 2023-06-23 | 24.09 | $23.61 | 82653 |
| 2023-06-22 | 24.08 | $24.08 | 140324 |
| 2023-06-21 | 24.03 | $23.93 | 94342 |
| 2023-06-20 | 24.00 | $24.37 | 314324 |
| 2023-06-16 | 23.93 | $24.93 | 273823 |
| 2023-06-15 | 23.83 | $25.04 | 810446 |
| 2023-06-14 | 23.71 | $24.63 | 156000 |
| 2023-06-13 | 23.60 | $24.56 | 175953 |
| 2023-06-12 | 23.50 | $24.21 | 150826 |
| 2023-06-09 | 23.41 | $23.73 | 197920 |
| 2023-06-08 | 23.36 | $23.82 | 335400 |
| 2023-06-07 | 23.30 | $23.62 | 94185 |
| 2023-06-06 | 23.23 | $24.08 | 101800 |
| 2023-06-05 | 23.14 | $23.78 | 83112 |
| 2023-06-02 | 23.04 | $23.72 | 186575 |
| 2023-06-01 | 22.90 | $24.01 | 163071 |
| 2023-05-31 | 22.74 | $24.34 | 99809 |
| 2023-05-30 | 22.57 | $23.98 | 233107 |
| 2023-05-26 | 22.44 | $23.88 | 162130 |
| 2023-05-25 | 22.31 | $23.51 | 159993 |
| 2023-05-24 | 22.21 | $23.41 | 185500 |
| 2023-05-23 | 22.11 | $23.10 | 95114 |
| 2023-05-22 | 22.03 | $23.31 | 154743 |
| 2023-05-19 | 21.99 | $23.03 | 138953 |
| 2023-05-18 | 21.99 | $22.85 | 147700 |
| 2023-05-17 | 21.98 | $22.61 | 112900 |
| 2023-05-16 | 21.99 | $22.41 | 99753 |
| 2023-05-15 | 22.03 | $22.69 | 92505 |
| 2023-05-12 | 22.05 | $22.39 | 55400 |
| 2023-05-11 | 22.09 | $22.59 | 159477 |
| 2023-05-10 | 22.12 | $22.72 | 96800 |
| 2023-05-09 | 22.12 | $22.19 | 192700 |
| 2023-05-08 | 22.16 | $22.37 | 199940 |
| 2023-05-05 | 22.18 | $21.68 | 126328 |
| 2023-05-04 | 22.24 | $20.98 | 1.8M |
| 2023-05-03 | 22.32 | $20.85 | 104300 |
| 2023-05-02 | 22.44 | $20.90 | 623000 |
| 2023-05-01 | 22.55 | $21.23 | 2.4M |
| 2023-04-28 | 22.66 | $21.34 | 107400 |
| 2023-04-27 | 22.73 | $21.58 | 606000 |
| 2023-04-26 | 22.77 | $21.46 | 138431 |
| 2023-04-25 | 22.82 | $21.36 | 281072 |
| 2023-04-24 | 22.88 | $22.59 | 80700 |
| 2023-04-21 | 22.86 | $22.92 | 93100 |
| 2023-04-20 | 22.84 | $22.72 | 135877 |
| 2023-04-19 | 22.81 | $22.84 | 662400 |
| 2023-04-18 | 22.80 | $23.10 | 93368 |
| 2023-04-17 | 22.76 | $23.20 | 94617 |
| 2023-04-14 | 22.70 | $23.10 | 69400 |
| 2023-04-13 | 22.66 | $23.20 | 91430 |
| 2023-04-12 | 22.60 | $22.87 | 76744 |
| 2023-04-11 | 22.57 | $22.84 | 40400 |
| 2023-04-10 | 22.50 | $22.79 | 55000 |
| 2023-04-06 | 22.45 | $22.90 | 76706 |
| 2023-04-05 | 22.41 | $22.70 | 136000 |
| 2023-04-04 | 22.43 | $23.20 | 160903 |
| 2023-04-03 | 22.41 | $23.13 | 90100 |
| 2023-03-31 | 22.42 | $23.45 | 239637 |
| 2023-03-30 | 22.42 | $22.63 | 69000 |
| 2023-03-29 | 22.44 | $22.49 | 68900 |
| 2023-03-28 | 22.44 | $22.32 | 153900 |
| 2023-03-27 | 22.45 | $22.53 | 76833 |
| 2023-03-24 | 22.45 | $22.33 | 105700 |
| 2023-03-23 | 22.46 | $22.51 | 71606 |
| 2023-03-22 | 22.48 | $22.10 | 88383 |
| 2023-03-21 | 22.52 | $22.65 | 106120 |
| 2023-03-20 | 22.50 | $22.22 | 151001 |
| 2023-03-17 | 22.53 | $22.11 | 138805 |
| 2023-03-16 | 22.58 | $22.26 | 153406 |
| 2023-03-15 | 22.65 | $22.03 | 141600 |
| 2023-03-14 | 22.72 | $22.14 | 417100 |
| 2023-03-13 | 22.77 | $21.58 | 241700 |
| 2023-03-10 | 22.84 | $21.68 | 129800 |
| 2023-03-09 | 22.92 | $22.23 | 134300 |
| 2023-03-08 | 22.98 | $22.95 | 214744 |
| 2023-03-07 | 22.99 | $22.91 | 64832 |
| 2023-03-06 | 22.98 | $23.23 | 136200 |
| 2023-03-03 | 22.97 | $23.42 | 211193 |
| 2023-03-02 | 22.99 | $23.11 | 161225 |
| 2023-03-01 | 23.00 | $22.53 | 171045 |
| 2023-02-28 | 22.98 | $22.55 | 79500 |
| 2023-02-27 | 22.94 | $22.55 | 364011 |
| 2023-02-24 | 22.93 | $22.50 | 96746 |
| 2023-02-23 | 22.91 | $22.87 | 176750 |
| 2023-02-22 | 22.85 | $22.78 | 170128 |
| 2023-02-21 | 22.79 | $22.40 | 145784 |
| 2023-02-17 | 22.75 | $22.82 | 114618 |
| 2023-02-16 | 22.67 | $23.05 | 256200 |
| 2023-02-15 | 22.56 | $23.75 | 88000 |
| 2023-02-14 | 22.41 | $23.34 | 137412 |
| 2023-02-13 | 22.31 | $23.13 | 86333 |
| 2023-02-10 | 22.18 | $22.99 | 282733 |
| 2023-02-09 | 22.06 | $23.21 | 159519 |
| 2023-02-08 | 21.92 | $23.41 | 297700 |
| 2023-02-07 | 21.77 | $23.28 | 143874 |
| 2023-02-06 | 21.63 | $22.70 | 189311 |
| 2023-02-03 | 21.51 | $23.10 | 225000 |
| 2023-02-02 | 21.35 | $23.80 | 367621 |
| 2023-02-01 | 21.20 | $23.25 | 340600 |
| 2023-01-31 | 21.08 | $22.13 | 154200 |
| 2023-01-30 | 21.01 | $21.69 | 336900 |
| 2023-01-27 | 20.96 | $22.30 | 161389 |
| 2023-01-26 | 20.86 | $22.15 | 263900 |
| 2023-01-25 | 20.78 | $21.69 | 266508 |
| 2023-01-24 | 20.75 | $21.53 | 198616 |
| 2023-01-23 | 20.72 | $21.69 | 242100 |
| 2023-01-20 | 20.71 | $21.30 | 637566 |
| 2023-01-19 | 20.72 | $20.71 | 148600 |
| 2023-01-18 | 20.76 | $20.85 | 1.7M |
| 2023-01-17 | 20.81 | $21.19 | 434609 |
| 2023-01-13 | 20.85 | $20.69 | 2.8M |
| 2023-01-12 | 20.97 | $20.48 | 168740 |
| 2023-01-11 | 21.10 | $20.52 | 242746 |
| 2023-01-10 | 21.22 | $20.43 | 262900 |
| 2023-01-09 | 21.32 | $20.46 | 333600 |
| 2023-01-06 | 21.42 | $20.19 | 348700 |
| 2023-01-05 | 21.52 | $19.90 | 2.8M |
| 2023-01-04 | 21.64 | $20.90 | 165236 |
| 2023-01-03 | 21.73 | $20.72 | 343797 |
| 2022-12-30 | 21.87 | $20.75 | 255021 |
| 2022-12-29 | 22.02 | $20.79 | 646300 |
| 2022-12-28 | 22.13 | $20.31 | 3.0M |
| 2022-12-27 | 22.26 | $20.59 | 273300 |
| 2022-12-23 | 22.37 | $20.93 | 422719 |
| 2022-12-22 | 22.49 | $21.04 | 245700 |
| 2022-12-21 | 22.60 | $21.45 | 245800 |
| 2022-12-20 | 22.67 | $21.59 | 173000 |
| 2022-12-19 | 22.74 | $21.37 | 701915 |
| 2022-12-16 | 22.82 | $21.85 | 405860 |
| 2022-12-15 | 22.87 | $22.03 | 368742 |
| 2022-12-14 | 22.94 | $23.02 | 1.5M |
| 2022-12-13 | 22.98 | $23.17 | 312600 |
| 2022-12-12 | 23.00 | $22.85 | 187407 |
| 2022-12-09 | 23.06 | $22.51 | 110200 |
| 2022-12-08 | 23.10 | $22.46 | 156018 |
| 2022-12-07 | 23.05 | $22.15 | 492600 |
| 2022-12-06 | 23.06 | $22.30 | 264865 |
| 2022-12-05 | 23.02 | $22.76 | 163100 |
| 2022-12-02 | 22.97 | $23.46 | 456815 |
| 2022-12-01 | 22.90 | $23.82 | 476936 |
| 2022-11-30 | 22.88 | $22.95 | 624800 |
| 2022-11-29 | 22.96 | $22.82 | 142708 |
| 2022-11-28 | 23.08 | $22.96 | 173200 |
| 2022-11-25 | 23.20 | $23.30 | 70700 |
| 2022-11-23 | 23.29 | $23.25 | 185608 |
| 2022-11-22 | 23.38 | $22.84 | 1.9M |
| 2022-11-21 | 23.48 | $22.91 | 149800 |
| 2022-11-18 | 23.53 | $23.03 | 249358 |
| 2022-11-17 | 23.59 | $22.90 | 199400 |
| 2022-11-16 | 23.63 | $23.33 | 357642 |
| 2022-11-15 | 23.65 | $23.92 | 593700 |
| 2022-11-14 | 23.65 | $23.54 | 222459 |
| 2022-11-11 | 23.64 | $24.03 | 294244 |
| 2022-11-10 | 23.56 | $23.19 | 260947 |
| 2022-11-09 | 23.55 | $21.61 | 140692 |
| 2022-11-08 | 23.61 | $22.31 | 257831 |
| 2022-11-07 | 23.64 | $21.54 | 255800 |
| 2022-11-04 | 23.73 | $21.59 | 978016 |
| 2022-11-03 | 23.86 | $22.17 | 529846 |
| 2022-11-02 | 24.02 | $23.35 | 203516 |
| 2022-11-01 | 24.12 | $24.54 | 177774 |
| 2022-10-31 | 24.16 | $25.27 | 158135 |
| 2022-10-28 | 24.13 | $25.35 | 227934 |
| 2022-10-27 | 24.06 | $25.19 | 172635 |
| 2022-10-26 | 24.01 | $24.91 | 177567 |
| 2022-10-25 | 24.00 | $24.85 | 209600 |
| 2022-10-24 | 23.95 | $24.04 | 191801 |
| 2022-10-21 | 23.94 | $24.13 | 239600 |
| 2022-10-20 | 23.93 | $23.83 | 187659 |
| 2022-10-19 | 23.95 | $23.55 | 147726 |
| 2022-10-18 | 24.03 | $23.95 | 171962 |
| 2022-10-17 | 24.11 | $23.40 | 162400 |
| 2022-10-14 | 24.23 | $22.38 | 111223 |
| 2022-10-13 | 24.37 | $23.01 | 251000 |
| 2022-10-12 | 24.53 | $22.77 | 135500 |
| 2022-10-11 | 24.71 | $22.98 | 296921 |
| 2022-10-10 | 24.89 | $23.28 | 167200 |
| 2022-10-07 | 25.10 | $24.28 | 265800 |
| 2022-10-06 | 25.25 | $25.37 | 107128 |
| 2022-10-05 | 25.27 | $25.40 | 328900 |
| 2022-10-04 | 25.30 | $25.33 | 253316 |
| 2022-10-03 | 25.31 | $24.58 | 130121 |
| 2022-09-30 | 25.37 | $24.04 | 111558 |
| 2022-09-29 | 25.45 | $24.21 | 360756 |
| 2022-09-28 | 25.59 | $24.52 | 247926 |
| 2022-09-27 | 25.74 | $24.02 | 231800 |
| 2022-09-26 | 25.90 | $23.80 | 211400 |
| 2022-09-23 | 26.10 | $23.83 | 233880 |
| 2022-09-22 | 26.32 | $24.29 | 220821 |
| 2022-09-21 | 26.51 | $25.23 | 101931 |
| 2022-09-20 | 26.63 | $25.50 | 158044 |
| 2022-09-19 | 26.73 | $25.68 | 197044 |
| 2022-09-16 | 26.83 | $25.21 | 286202 |
| 2022-09-15 | 26.99 | $26.18 | 266046 |
| 2022-09-14 | 27.11 | $26.45 | 187000 |
| 2022-09-13 | 27.22 | $26.55 | 273010 |
| 2022-09-12 | 27.33 | $27.56 | 103723 |
| 2022-09-09 | 27.37 | $27.15 | 188216 |
| 2022-09-08 | 27.41 | $25.92 | 137000 |
| 2022-09-07 | 27.51 | $25.96 | 151500 |
| 2022-09-06 | 27.57 | $25.53 | 144400 |
| 2022-09-02 | 27.65 | $25.74 | 138057 |
| 2022-09-01 | 27.72 | $25.72 | 430529 |
| 2022-08-31 | 27.80 | $27.02 | 526000 |
| 2022-08-30 | 27.84 | $27.47 | 316318 |
| 2022-08-29 | 27.77 | $27.30 | 150360 |
| 2022-08-26 | 27.70 | $27.67 | 235601 |
| 2022-08-25 | 27.60 | $28.35 | 238503 |
| 2022-08-24 | 27.47 | $27.93 | 263918 |
| 2022-08-23 | 27.34 | $27.79 | 279500 |
| 2022-08-22 | 27.21 | $27.33 | 244049 |
| 2022-08-19 | 27.16 | $27.77 | 138200 |
| 2022-08-18 | 27.11 | $28.48 | 227700 |
| 2022-08-17 | 27.04 | $28.41 | 853610 |
| 2022-08-16 | 26.95 | $28.79 | 164274 |
| 2022-08-15 | 26.82 | $28.75 | 372449 |
| 2022-08-12 | 26.66 | $28.27 | 317452 |
| 2022-08-11 | 26.52 | $27.92 | 624638 |
| 2022-08-10 | 26.38 | $28.09 | 239929 |
| 2022-08-09 | 26.24 | $27.04 | 246900 |
| 2022-08-08 | 26.16 | $27.23 | 474216 |
| 2022-08-05 | 26.12 | $27.12 | 206237 |
| 2022-08-04 | 26.11 | $27.22 | 729502 |
| 2022-08-03 | 26.09 | $27.86 | 298600 |
| 2022-08-02 | 26.01 | $26.11 | 298739 |
| 2022-08-01 | 26.02 | $25.83 | 223800 |
| 2022-07-29 | 26.00 | $25.74 | 279800 |
| 2022-07-28 | 25.97 | $25.74 | 169220 |
| 2022-07-27 | 25.95 | $25.36 | 208368 |
| 2022-07-26 | 25.96 | $25.17 | 358175 |
| 2022-07-25 | 26.02 | $26.31 | 241900 |
| 2022-07-22 | 26.04 | $26.75 | 513003 |
| 2022-07-21 | 25.99 | $27.12 | 633000 |
| 2022-07-20 | 25.87 | $26.64 | 102807 |
| 2022-07-19 | 25.79 | $26.08 | 70835 |
| 2022-07-18 | 25.70 | $25.62 | 158244 |
| 2022-07-15 | 25.60 | $25.54 | 113000 |
| 2022-07-14 | 25.56 | $25.04 | 146629 |
| 2022-07-13 | 25.52 | $25.37 | 206900 |
| 2022-07-12 | 25.46 | $25.41 | 307900 |
| 2022-07-11 | 25.47 | $26.44 | 93000 |
| 2022-07-08 | 25.48 | $26.91 | 138005 |
| 2022-07-07 | 25.49 | $26.82 | 167129 |
| 2022-07-06 | 25.51 | $26.25 | 145067 |
| 2022-07-05 | 25.53 | $26.16 | 157100 |
| 2022-07-01 | 25.57 | $25.57 | 102929 |
| 2022-06-30 | 25.66 | $25.00 | 162024 |
| 2022-06-29 | 25.72 | $25.44 | 321400 |
| 2022-06-28 | 25.76 | $25.55 | 353316 |
| 2022-06-27 | 25.84 | $26.30 | 252700 |
| 2022-06-24 | 25.84 | $26.70 | 211830 |
| 2022-06-23 | 25.79 | $25.77 | 250505 |
| 2022-06-22 | 25.76 | $24.88 | 273575 |
| 2022-06-21 | 25.82 | $24.85 | 199724 |
| 2022-06-17 | 25.85 | $24.39 | 181454 |
| 2022-06-16 | 25.88 | $23.70 | 317700 |
| 2022-06-15 | 25.91 | $24.73 | 287362 |
| 2022-06-14 | 25.94 | $24.14 | 507012 |
| 2022-06-13 | 25.99 | $24.23 | 535297 |
| 2022-06-10 | 26.08 | $25.58 | 208000 |
| 2022-06-09 | 26.05 | $26.56 | 229400 |
| 2022-06-08 | 25.95 | $27.17 | 221526 |
| 2022-06-07 | 25.85 | $27.18 | 208100 |
| 2022-06-06 | 25.74 | $26.78 | 283636 |
| 2022-06-03 | 25.73 | $26.91 | 196441 |
| 2022-06-02 | 25.77 | $27.27 | 244567 |
| 2022-06-01 | 25.86 | $26.24 | 222072 |
| 2022-05-31 | 25.99 | $26.34 | 363972 |
| 2022-05-27 | 26.15 | $27.05 | 704446 |
| 2022-05-26 | 26.26 | $26.25 | 285116 |
| 2022-05-25 | 26.44 | $25.73 | 215700 |
| 2022-05-24 | 26.63 | $25.28 | 330001 |
| 2022-05-23 | 26.85 | $25.97 | 371400 |
| 2022-05-20 | 27.09 | $25.57 | 809738 |
| 2022-05-19 | 27.31 | $24.84 | 876028 |
| 2022-05-18 | 27.59 | $24.36 | 572200 |
| 2022-05-17 | 27.95 | $25.40 | 276045 |
| 2022-05-16 | 28.27 | $25.18 | 239600 |
| 2022-05-13 | 28.56 | $25.92 | 242874 |
| 2022-05-12 | 28.85 | $24.93 | 392012 |
| 2022-05-11 | 29.22 | $24.62 | 384547 |
| 2022-05-10 | 29.56 | $25.27 | 403250 |
| 2022-05-09 | 29.86 | $24.94 | 1.2M |
| 2022-05-06 | 30.15 | $26.55 | 553400 |
| 2022-05-05 | 30.38 | $27.68 | 374464 |
| 2022-05-04 | 30.53 | $29.09 | 305719 |
| 2022-05-03 | 30.65 | $28.89 | 202300 |
| 2022-05-02 | 30.81 | $29.51 | 201100 |
| 2022-04-29 | 30.91 | $29.12 | 238800 |
| 2022-04-28 | 31.02 | $30.00 | 245295 |
| 2022-04-27 | 31.10 | $29.50 | 353789 |
| 2022-04-26 | 31.21 | $29.71 | 402773 |
| 2022-04-25 | 31.30 | $30.68 | 346020 |
| 2022-04-22 | 31.33 | $29.94 | 527392 |
| 2022-04-21 | 31.41 | $30.53 | 297326 |
| 2022-04-20 | 31.44 | $31.53 | 255000 |
| 2022-04-19 | 31.43 | $31.71 | 1.3M |
| 2022-04-18 | 31.36 | $31.13 | 506961 |
| 2022-04-14 | 31.33 | $31.65 | 280809 |
| 2022-04-13 | 31.22 | $32.26 | 343300 |
| 2022-04-12 | 31.06 | $31.46 | 734461 |
| 2022-04-11 | 30.93 | $31.35 | 943342 |
| 2022-04-08 | 30.78 | $30.72 | 226606 |
| 2022-04-07 | 30.69 | $31.05 | 243564 |
| 2022-04-06 | 30.62 | $30.69 | 345537 |
| 2022-04-05 | 30.57 | $31.54 | 663100 |
| 2022-04-04 | 30.44 | $32.09 | 297300 |
| 2022-04-01 | 30.30 | $31.51 | 161368 |
| 2022-03-31 | 30.24 | $31.42 | 255110 |
| 2022-03-30 | 30.21 | $31.48 | 370652 |
| 2022-03-29 | 30.22 | $31.76 | 440022 |
| 2022-03-28 | 30.18 | $31.42 | 384953 |
| 2022-03-25 | 30.16 | $31.37 | 817492 |
| 2022-03-24 | 30.07 | $31.51 | 398800 |
| 2022-03-23 | 29.97 | $31.15 | 513568 |
| 2022-03-22 | 29.78 | $31.23 | 1.2M |
| 2022-03-21 | 29.61 | $30.40 | 585250 |
| 2022-03-18 | 29.48 | $30.46 | 425900 |
| 2022-03-17 | 29.38 | $29.61 | 324330 |
| 2022-03-16 | 29.37 | $29.06 | 498275 |
| 2022-03-15 | 29.41 | $28.85 | 324900 |
| 2022-03-14 | 29.43 | $28.18 | 409100 |
| 2022-03-11 | 29.49 | $29.01 | 305652 |
| 2022-03-10 | 29.53 | $29.68 | 300900 |
| 2022-03-09 | 29.55 | $29.76 | 321141 |
| 2022-03-08 | 29.52 | $28.89 | 586213 |
| 2022-03-07 | 29.52 | $29.29 | 648725 |
| 2022-03-04 | 29.49 | $30.22 | 865249 |
| 2022-03-03 | 29.37 | $30.91 | 1.1M |
| 2022-03-02 | 29.26 | $31.62 | 1.4M |
| 2022-03-01 | 29.12 | $31.07 | 994200 |
| 2022-02-28 | 29.00 | $30.86 | 1.4M |
| 2022-02-25 | 28.83 | $29.73 | 835500 |
| 2022-02-24 | 28.68 | $29.42 | 1.7M |
| 2022-02-23 | 28.55 | $27.31 | 308000 |
| 2022-02-22 | 28.53 | $27.88 | 272500 |
| 2022-02-18 | 28.55 | $27.88 | 316694 |
| 2022-02-17 | 28.55 | $28.41 | 354985 |
| 2022-02-16 | 28.56 | $29.46 | 215440 |
| 2022-02-15 | 28.52 | $29.81 | 163048 |
| 2022-02-14 | 28.46 | $29.27 | 214023 |
| 2022-02-11 | 28.46 | $29.25 | 161700 |
| 2022-02-10 | 28.44 | $29.95 | 133767 |
| 2022-02-09 | 28.45 | $29.99 | 153066 |
| 2022-02-08 | 28.46 | $29.24 | 137390 |
| 2022-02-07 | 28.49 | $28.73 | 210300 |
| 2022-02-04 | 28.53 | $28.71 | 173653 |
| 2022-02-03 | 28.58 | $27.99 | 121750 |
| 2022-02-02 | 28.64 | $28.55 | 194928 |
| 2022-02-01 | 28.73 | $28.88 | 87435 |
| 2022-01-31 | 28.85 | $28.62 | 187105 |
| 2022-01-28 | 29.00 | $27.42 | 208773 |
| 2022-01-27 | 29.24 | $26.74 | 204100 |
| 2022-01-26 | 29.51 | $26.92 | 611204 |
| 2022-01-25 | 29.78 | $26.99 | 322600 |
| 2022-01-24 | 30.05 | $28.11 | 557300 |
| 2022-01-21 | 30.25 | $27.93 | 309519 |
| 2022-01-20 | 30.45 | $28.65 | 173000 |
| 2022-01-19 | 30.60 | $28.64 | 392400 |
| 2022-01-18 | 30.72 | $28.70 | 245034 |
| 2022-01-14 | 30.84 | $29.11 | 281600 |
| 2022-01-13 | 30.91 | $29.00 | 295502 |
| 2022-01-12 | 31.03 | $30.10 | 213927 |
| 2022-01-11 | 31.04 | $30.24 | 448029 |
| 2022-01-10 | 31.07 | $29.78 | 688202 |
| 2022-01-07 | 31.12 | $29.52 | 331505 |
| 2022-01-06 | 31.18 | $29.61 | 316335 |
| 2022-01-05 | 31.26 | $29.34 | 335700 |
| 2022-01-04 | 31.34 | $30.31 | 574765 |
| 2022-01-03 | 31.32 | $31.18 | 271100 |
| 2021-12-31 | 31.26 | $31.77 | 105300 |
| 2021-12-30 | 31.23 | $32.10 | 119901 |
| 2021-12-29 | 31.14 | $32.25 | 188900 |
| 2021-12-28 | 31.12 | $32.22 | 152733 |
| 2021-12-27 | 31.13 | $32.42 | 300076 |
| 2021-12-23 | 31.10 | $32.06 | 217153 |
| 2021-12-22 | 31.12 | $31.95 | 156355 |
| 2021-12-21 | 31.12 | $31.67 | 174009 |
| 2021-12-20 | 31.18 | $30.98 | 199619 |
| 2021-12-17 | 31.32 | $31.14 | 253419 |
| 2021-12-16 | 31.47 | $30.65 | 312564 |
| 2021-12-15 | 31.66 | $31.31 | 241812 |
| 2021-12-14 | 31.82 | $30.22 | 377892 |
| 2021-12-13 | 32.02 | $30.90 | 416933 |
| 2021-12-10 | 32.21 | $30.70 | 146557 |
| 2021-12-09 | 32.40 | $30.73 | 274049 |
| 2021-12-08 | 32.56 | $31.25 | 251624 |
| 2021-12-07 | 32.75 | $31.00 | 248730 |
| 2021-12-06 | 32.94 | $29.84 | 299311 |
| 2021-12-03 | 33.15 | $30.01 | 404109 |
| 2021-12-02 | 33.34 | $31.11 | 240800 |
| 2021-12-01 | 33.45 | $30.46 | 1.2M |
| 2021-11-30 | 33.58 | $31.84 | 270200 |
| 2021-11-29 | 33.65 | $32.32 | 440900 |
| 2021-11-26 | 33.70 | $31.88 | 304600 |
| 2021-11-24 | 33.76 | $32.38 | 276568 |
| 2021-11-23 | 33.77 | $32.04 | 644937 |
| 2021-11-22 | 33.82 | $32.74 | 1.2M |
| 2021-11-19 | 33.85 | $33.87 | 200513 |
| 2021-11-18 | 33.82 | $34.17 | 189700 |
| 2021-11-17 | 33.77 | $34.34 | 239505 |
| 2021-11-16 | 33.69 | $34.50 | 313425 |
| 2021-11-15 | 33.61 | $34.27 | 248856 |
| 2021-11-12 | 33.54 | $34.77 | 218521 |
| 2021-11-11 | 33.42 | $34.39 | 227134 |
| 2021-11-10 | 33.32 | $34.10 | 643988 |
| 2021-11-09 | 33.21 | $34.89 | 445297 |
| 2021-11-08 | 33.02 | $34.81 | 911347 |
| 2021-11-05 | 32.82 | $34.06 | 343800 |
| 2021-11-04 | 32.65 | $33.88 | 306000 |
| 2021-11-03 | 32.52 | $33.35 | 1.9M |
| 2021-11-02 | 32.38 | $33.03 | 203700 |
| 2021-11-01 | 32.25 | $33.12 | 933200 |
| 2021-10-29 | 32.08 | $33.40 | 211186 |
| 2021-10-28 | 31.96 | $33.02 | 205579 |
| 2021-10-27 | 31.83 | $32.62 | 211311 |
| 2021-10-26 | 31.72 | $33.11 | 577300 |
| 2021-10-25 | 31.59 | $33.35 | 902655 |
| 2021-10-22 | 31.50 | $33.13 | 557951 |
| 2021-10-21 | 31.45 | $33.16 | 799030 |
| 2021-10-20 | 31.39 | $32.90 | 322600 |
| 2021-10-19 | 31.33 | $32.85 | 469096 |
| 2021-10-18 | 31.25 | $32.85 | 540200 |
| 2021-10-15 | 31.17 | $32.33 | 330105 |
| 2021-10-14 | 31.16 | $32.38 | 646688 |
| 2021-10-13 | 31.14 | $31.88 | 293018 |
| 2021-10-12 | 31.15 | $31.20 | 289100 |
| 2021-10-11 | 31.19 | $30.70 | 117627 |
| 2021-10-08 | 31.25 | $30.81 | 171369 |
| 2021-10-07 | 31.31 | $31.14 | 227506 |
| 2021-10-06 | 31.37 | $30.65 | 295434 |
| 2021-10-05 | 31.46 | $30.36 | 329900 |
| 2021-10-04 | 31.59 | $29.84 | 630187 |
| 2021-10-01 | 31.76 | $30.85 | 138642 |
| 2021-09-30 | 31.86 | $30.51 | 174633 |
| 2021-09-29 | 31.96 | $30.37 | 206856 |
| 2021-09-28 | 32.07 | $30.51 | 473369 |
| 2021-09-27 | 32.18 | $31.56 | 262737 |
| 2021-09-24 | 32.22 | $32.08 | 127100 |
| 2021-09-23 | 32.22 | $32.02 | 307710 |
| 2021-09-22 | 32.21 | $31.65 | 317023 |
| 2021-09-21 | 32.19 | $31.36 | 208974 |
| 2021-09-20 | 32.14 | $31.27 | 822800 |
| 2021-09-17 | 32.06 | $31.96 | 306800 |
| 2021-09-16 | 31.93 | $32.17 | 201883 |
| 2021-09-15 | 31.80 | $32.04 | 169240 |
| 2021-09-14 | 31.67 | $31.93 | 207119 |
| 2021-09-13 | 31.56 | $31.91 | 267600 |
| 2021-09-10 | 31.48 | $31.92 | 640714 |
| 2021-09-09 | 31.38 | $32.47 | 1.7M |
| 2021-09-08 | 31.24 | $32.46 | 242941 |
| 2021-09-07 | 31.09 | $32.83 | 487207 |
| 2021-09-03 | 30.95 | $33.28 | 416741 |
| 2021-09-02 | 30.78 | $32.87 | 385200 |
| 2021-09-01 | 30.66 | $32.54 | 438200 |
| 2021-08-31 | 30.57 | $32.55 | 1.3M |
| 2021-08-30 | 30.46 | $32.65 | 757100 |
| 2021-08-27 | 30.34 | $32.50 | 437355 |
| 2021-08-26 | 30.21 | $32.02 | 588116 |
| 2021-08-25 | 30.12 | $31.84 | 848047 |
| 2021-08-24 | 30.03 | $31.25 | 616224 |
| 2021-08-23 | 29.96 | $30.27 | 220815 |
| 2021-08-20 | 29.95 | $29.72 | 145800 |
| 2021-08-19 | 29.99 | $29.45 | 155030 |
| 2021-08-18 | 30.02 | $29.40 | 146388 |
| 2021-08-17 | 30.03 | $29.47 | 840500 |
| 2021-08-16 | 30.04 | $29.80 | 412200 |
| 2021-08-13 | 30.00 | $30.29 | 1.9M |
| 2021-08-12 | 29.93 | $30.01 | 270442 |
| 2021-08-11 | 29.88 | $29.51 | 148876 |
| 2021-08-10 | 29.86 | $29.56 | 217929 |
| 2021-08-09 | 29.87 | $30.02 | 155900 |
| 2021-08-06 | 29.85 | $29.93 | 312100 |
| 2021-08-05 | 29.85 | $30.50 | 317300 |
| 2021-08-04 | 29.80 | $30.60 | 200749 |
| 2021-08-03 | 29.76 | $30.39 | 274023 |
| 2021-08-02 | 29.72 | $30.23 | 156934 |
| 2021-07-30 | 29.66 | $29.95 | 116687 |
| 2021-07-29 | 29.60 | $30.17 | 179355 |
| 2021-07-28 | 29.54 | $30.14 | 237100 |
| 2021-07-27 | 29.50 | $29.75 | 487772 |
| 2021-07-26 | 29.48 | $30.19 | 917745 |
| 2021-07-23 | 29.43 | $30.36 | 484923 |
| 2021-07-22 | 29.37 | $30.07 | 369101 |
| 2021-07-21 | 29.33 | $29.70 | 265848 |
| 2021-07-20 | 29.30 | $29.60 | 1.5M |
| 2021-07-19 | 29.27 | $29.01 | 199758 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
38.51
2026-07-16
Close Price
$40.72
Vol: 1.3M
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
20.95
Average
29.01
Maximum
38.51
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 38.51 | $40.72 | 1.3M |
| 2026-07-15 | 38.28 | $40.86 | 2.5M |
| 2026-07-14 | 38.00 | $41.99 | 1.6M |
| 2026-07-13 | 37.59 | $39.64 | 1.5M |
| 2026-07-10 | 37.37 | $39.37 | 769894 |
| 2026-07-09 | 37.16 | $40.85 | 1.4M |
| 2026-07-08 | 36.77 | $39.67 | 794971 |
| 2026-07-07 | 36.46 | $40.36 | 1.0M |
| 2026-07-06 | 36.05 | $40.67 | 1.3M |
| 2026-07-02 | 35.57 | $39.33 | 1.0M |
| 2026-07-01 | 35.17 | $39.18 | 1.7M |
| 2026-06-30 | 34.75 | $38.19 | 1.4M |
| 2026-06-29 | 34.39 | $37.01 | 1.2M |
| 2026-06-26 | 34.11 | $35.52 | 1.8M |
| 2026-06-25 | 33.96 | $34.27 | 463077 |
| 2026-06-24 | 33.93 | $34.20 | 558102 |
| 2026-06-23 | 33.90 | $34.02 | 859321 |
| 2026-06-22 | 33.89 | $33.31 | 1.1M |
| 2026-06-18 | 33.95 | $33.89 | 1.0M |
| 2026-06-17 | 33.96 | $33.64 | 369541 |
| 2026-06-16 | 33.99 | $34.09 | 508625 |
| 2026-06-15 | 33.98 | $34.46 | 1.0M |
| 2026-06-12 | 33.93 | $34.11 | 526627 |
| 2026-06-11 | 33.91 | $34.15 | 1.0M |
| 2026-06-10 | 33.89 | $33.59 | 1.0M |
| 2026-06-09 | 33.92 | $33.91 | 1.8M |
| 2026-06-08 | 33.92 | $34.73 | 1.1M |
| 2026-06-05 | 33.84 | $35.22 | 1.2M |
| 2026-06-04 | 33.69 | $36.47 | 2.0M |
| 2026-06-03 | 33.40 | $36.77 | 1.5M |
| 2026-06-02 | 33.04 | $38.32 | 1.8M |
| 2026-06-01 | 32.49 | $38.55 | 1.7M |
| 2026-05-29 | 31.85 | $36.33 | 1.5M |
| 2026-05-28 | 31.38 | $33.76 | 2.2M |
| 2026-05-27 | 31.13 | $32.79 | 1.1M |
| 2026-05-26 | 30.95 | $34.55 | 753595 |
| 2026-05-22 | 30.57 | $34.35 | 766529 |
| 2026-05-21 | 30.17 | $33.47 | 724408 |
| 2026-05-20 | 29.83 | $33.49 | 1.2M |
| 2026-05-19 | 29.44 | $32.75 | 1.5M |
| 2026-05-18 | 29.09 | $32.82 | 1.5M |
| 2026-05-15 | 28.70 | $31.67 | 1.1M |
| 2026-05-14 | 28.39 | $31.11 | 780300 |
| 2026-05-13 | 28.10 | $30.50 | 720704 |
| 2026-05-12 | 27.85 | $30.08 | 604800 |
| 2026-05-11 | 27.61 | $30.55 | 1.1M |
| 2026-05-08 | 27.31 | $30.81 | 1.7M |
| 2026-05-07 | 26.94 | $29.34 | 1.7M |
| 2026-05-06 | 26.68 | $27.97 | 778990 |
| 2026-05-05 | 26.55 | $27.97 | 600300 |
| 2026-05-04 | 26.40 | $27.63 | 551924 |
| 2026-05-01 | 26.27 | $27.05 | 948382 |
| 2026-04-30 | 26.19 | $26.55 | 800577 |
| 2026-04-29 | 26.15 | $27.05 | 421610 |
| 2026-04-28 | 26.05 | $26.81 | 359534 |
| 2026-04-27 | 25.97 | $26.81 | 936722 |
| 2026-04-24 | 25.89 | $26.49 | 554506 |
| 2026-04-23 | 25.82 | $26.19 | 943711 |
| 2026-04-22 | 25.78 | $27.41 | 726475 |
| 2026-04-21 | 25.61 | $27.07 | 1.1M |
| 2026-04-20 | 25.46 | $26.57 | 1.1M |
| 2026-04-17 | 25.34 | $26.15 | 1.9M |
| 2026-04-16 | 25.26 | $25.93 | 984758 |
| 2026-04-15 | 25.19 | $25.05 | 1.1M |
| 2026-04-14 | 25.20 | $24.24 | 858441 |
| 2026-04-13 | 25.30 | $24.43 | 833600 |
| 2026-04-10 | 25.39 | $23.30 | 2.7M |
| 2026-04-09 | 25.62 | $24.62 | 1.2M |
| 2026-04-08 | 25.72 | $26.03 | 835271 |
| 2026-04-07 | 25.69 | $26.06 | 627300 |
| 2026-04-06 | 25.65 | $25.84 | 811383 |
| 2026-04-02 | 25.63 | $25.64 | 2.3M |
| 2026-04-01 | 25.63 | $25.34 | 664738 |
| 2026-03-31 | 25.66 | $25.11 | 1.4M |
| 2026-03-30 | 25.71 | $24.30 | 1.5M |
| 2026-03-27 | 25.86 | $24.05 | 2.3M |
| 2026-03-26 | 26.05 | $25.19 | 694000 |
| 2026-03-25 | 26.14 | $25.12 | 2.1M |
| 2026-03-24 | 26.25 | $25.14 | 1.1M |
| 2026-03-23 | 26.37 | $26.20 | 1.1M |
| 2026-03-20 | 26.39 | $25.74 | 1.8M |
| 2026-03-19 | 26.46 | $26.27 | 581370 |
| 2026-03-18 | 26.48 | $26.21 | 772659 |
| 2026-03-17 | 26.50 | $26.34 | 465160 |
| 2026-03-16 | 26.52 | $26.24 | 829901 |
| 2026-03-13 | 26.55 | $26.53 | 408701 |
| 2026-03-12 | 26.55 | $26.48 | 454216 |
| 2026-03-11 | 26.56 | $26.75 | 974946 |
| 2026-03-10 | 26.54 | $26.69 | 1.0M |
| 2026-03-09 | 26.52 | $26.88 | 1.5M |
| 2026-03-06 | 26.49 | $26.76 | 1.7M |
| 2026-03-05 | 26.46 | $26.71 | 1.9M |
| 2026-03-04 | 26.43 | $26.04 | 1.8M |
| 2026-03-03 | 26.47 | $25.74 | 1.6M |
| 2026-03-02 | 26.55 | $25.35 | 1.4M |
| 2026-02-27 | 26.67 | $25.11 | 1.7M |
| 2026-02-26 | 26.84 | $25.69 | 2.3M |
| 2026-02-25 | 26.96 | $24.98 | 1.6M |
| 2026-02-24 | 27.17 | $24.37 | 5.0M |
| 2026-02-23 | 27.46 | $24.30 | 2.8M |
| 2026-02-20 | 27.80 | $25.57 | 2.4M |
| 2026-02-19 | 28.03 | $26.90 | 826100 |
| 2026-02-18 | 28.15 | $27.03 | 945448 |
| 2026-02-17 | 28.27 | $27.16 | 856943 |
| 2026-02-13 | 28.38 | $27.89 | 709562 |
| 2026-02-12 | 28.44 | $27.13 | 845020 |
| 2026-02-11 | 28.57 | $27.70 | 1.1M |
| 2026-02-10 | 28.67 | $27.89 | 700656 |
| 2026-02-09 | 28.75 | $27.56 | 667600 |
| 2026-02-06 | 28.87 | $26.94 | 891300 |
| 2026-02-05 | 29.08 | $26.26 | 1.1M |
| 2026-02-04 | 29.37 | $27.18 | 2.8M |
| 2026-02-03 | 29.60 | $27.21 | 1.2M |
| 2026-02-02 | 29.85 | $28.67 | 655800 |
| 2026-01-30 | 29.98 | $28.63 | 578172 |
| 2026-01-29 | 30.12 | $28.84 | 1.1M |
| 2026-01-28 | 30.26 | $29.96 | 397999 |
| 2026-01-27 | 30.29 | $30.27 | 418671 |
| 2026-01-26 | 30.29 | $30.25 | 389238 |
| 2026-01-23 | 30.29 | $29.71 | 447775 |
| 2026-01-22 | 30.35 | $29.65 | 334233 |
| 2026-01-21 | 30.43 | $29.24 | 620100 |
| 2026-01-20 | 30.55 | $29.13 | 635800 |
| 2026-01-16 | 30.70 | $29.84 | 426840 |
| 2026-01-15 | 30.79 | $30.19 | 514500 |
| 2026-01-14 | 30.86 | $30.30 | 532300 |
| 2026-01-13 | 30.92 | $30.50 | 434842 |
| 2026-01-12 | 30.96 | $30.73 | 249412 |
| 2026-01-09 | 30.98 | $30.67 | 287400 |
| 2026-01-08 | 31.02 | $30.66 | 331511 |
| 2026-01-07 | 31.05 | $31.05 | 544587 |
| 2026-01-06 | 31.06 | $30.40 | 349150 |
| 2026-01-05 | 31.12 | $30.07 | 372806 |
| 2026-01-02 | 31.24 | $29.75 | 533800 |
| 2025-12-31 | 31.39 | $30.46 | 339913 |
| 2025-12-30 | 31.49 | $30.82 | 286519 |
| 2025-12-29 | 31.56 | $30.94 | 306518 |
| 2025-12-26 | 31.63 | $31.20 | 207920 |
| 2025-12-24 | 31.67 | $31.15 | 299000 |
| 2025-12-23 | 31.73 | $31.15 | 625388 |
| 2025-12-22 | 31.79 | $31.49 | 255276 |
| 2025-12-19 | 31.82 | $31.22 | 250498 |
| 2025-12-18 | 31.88 | $31.24 | 339303 |
| 2025-12-17 | 31.95 | $30.83 | 642301 |
| 2025-12-16 | 32.06 | $31.49 | 290600 |
| 2025-12-15 | 32.13 | $31.33 | 248507 |
| 2025-12-12 | 32.21 | $32.01 | 298740 |
| 2025-12-11 | 32.23 | $32.49 | 569386 |
| 2025-12-10 | 32.20 | $32.52 | 286545 |
| 2025-12-09 | 32.17 | $32.32 | 162607 |
| 2025-12-08 | 32.15 | $32.20 | 251013 |
| 2025-12-05 | 32.15 | $32.08 | 313807 |
| 2025-12-04 | 32.16 | $32.11 | 391800 |
| 2025-12-03 | 32.16 | $31.94 | 555945 |
| 2025-12-02 | 32.18 | $31.43 | 289762 |
| 2025-12-01 | 32.26 | $31.14 | 373161 |
| 2025-11-28 | 32.38 | $31.45 | 121334 |
| 2025-11-26 | 32.48 | $31.13 | 232882 |
| 2025-11-25 | 32.62 | $31.55 | 212049 |
| 2025-11-24 | 32.73 | $31.10 | 270925 |
| 2025-11-21 | 32.90 | $31.03 | 433304 |
| 2025-11-20 | 33.10 | $30.76 | 815793 |
| 2025-11-19 | 33.35 | $31.51 | 182490 |
| 2025-11-18 | 33.54 | $31.78 | 271851 |
| 2025-11-17 | 33.73 | $31.95 | 360800 |
| 2025-11-14 | 33.91 | $32.64 | 203500 |
| 2025-11-13 | 34.05 | $32.53 | 218100 |
| 2025-11-12 | 34.21 | $33.42 | 241440 |
| 2025-11-11 | 34.29 | $34.00 | 243577 |
| 2025-11-10 | 34.32 | $33.85 | 362927 |
| 2025-11-07 | 34.37 | $33.31 | 166600 |
| 2025-11-06 | 34.48 | $33.17 | 341608 |
| 2025-11-05 | 34.62 | $33.58 | 231000 |
| 2025-11-04 | 34.73 | $33.50 | 229886 |
| 2025-11-03 | 34.86 | $34.51 | 151849 |
| 2025-10-31 | 34.90 | $34.40 | 157400 |
| 2025-10-30 | 34.95 | $34.00 | 265141 |
| 2025-10-29 | 35.05 | $33.95 | 471506 |
| 2025-10-28 | 35.17 | $35.94 | 387322 |
| 2025-10-27 | 35.09 | $35.66 | 149443 |
| 2025-10-24 | 35.03 | $35.60 | 210133 |
| 2025-10-23 | 34.97 | $35.34 | 194723 |
| 2025-10-22 | 34.93 | $34.95 | 225142 |
| 2025-10-21 | 34.92 | $35.39 | 143065 |
| 2025-10-20 | 34.87 | $34.92 | 194809 |
| 2025-10-17 | 34.87 | $34.18 | 130744 |
| 2025-10-16 | 34.94 | $34.19 | 260909 |
| 2025-10-15 | 35.02 | $34.54 | 277922 |
| 2025-10-14 | 35.07 | $34.54 | 171513 |
| 2025-10-13 | 35.13 | $35.08 | 380901 |
| 2025-10-10 | 35.13 | $34.73 | 488208 |
| 2025-10-09 | 35.18 | $35.95 | 248423 |
| 2025-10-08 | 35.09 | $35.87 | 447400 |
| 2025-10-07 | 35.01 | $34.88 | 350429 |
| 2025-10-06 | 35.03 | $35.80 | 197188 |
| 2025-10-03 | 34.95 | $35.31 | 216216 |
| 2025-10-02 | 34.91 | $35.54 | 226967 |
| 2025-10-01 | 34.84 | $35.26 | 226977 |
| 2025-09-30 | 34.80 | $35.19 | 214697 |
| 2025-09-29 | 34.75 | $35.61 | 139900 |
| 2025-09-26 | 34.66 | $35.38 | 216688 |
| 2025-09-25 | 34.59 | $35.03 | 405131 |
| 2025-09-24 | 34.54 | $34.90 | 281529 |
| 2025-09-23 | 34.51 | $35.22 | 206205 |
| 2025-09-22 | 34.43 | $35.75 | 217100 |
| 2025-09-19 | 34.29 | $35.48 | 261403 |
| 2025-09-18 | 34.17 | $35.25 | 283553 |
| 2025-09-17 | 34.05 | $34.22 | 428498 |
| 2025-09-16 | 34.03 | $34.15 | 204305 |
| 2025-09-15 | 34.02 | $34.28 | 218765 |
| 2025-09-12 | 33.99 | $34.03 | 185505 |
| 2025-09-11 | 33.99 | $34.38 | 714829 |
| 2025-09-10 | 33.95 | $33.74 | 258321 |
| 2025-09-09 | 33.97 | $34.36 | 181914 |
| 2025-09-08 | 33.93 | $34.74 | 356520 |
| 2025-09-05 | 33.85 | $34.14 | 445454 |
| 2025-09-04 | 33.81 | $33.65 | 247634 |
| 2025-09-03 | 33.83 | $33.69 | 238381 |
| 2025-09-02 | 33.85 | $33.65 | 196225 |
| 2025-08-29 | 33.87 | $34.23 | 165179 |
| 2025-08-28 | 33.83 | $34.35 | 243000 |
| 2025-08-27 | 33.77 | $33.84 | 212638 |
| 2025-08-26 | 33.77 | $33.34 | 244485 |
| 2025-08-25 | 33.81 | $33.51 | 172440 |
| 2025-08-22 | 33.84 | $33.93 | 209061 |
| 2025-08-21 | 33.84 | $33.24 | 151229 |
| 2025-08-20 | 33.90 | $33.43 | 190350 |
| 2025-08-19 | 33.95 | $33.47 | 391742 |
| 2025-08-18 | 34.00 | $33.60 | 256945 |
| 2025-08-15 | 34.04 | $33.48 | 115337 |
| 2025-08-14 | 34.10 | $33.03 | 178200 |
| 2025-08-13 | 34.21 | $33.78 | 328058 |
| 2025-08-12 | 34.26 | $33.19 | 385581 |
| 2025-08-11 | 34.37 | $32.23 | 354205 |
| 2025-08-08 | 34.59 | $32.26 | 375530 |
| 2025-08-07 | 34.84 | $32.78 | 560467 |
| 2025-08-06 | 35.06 | $34.03 | 173091 |
| 2025-08-05 | 35.16 | $33.57 | 188900 |
| 2025-08-04 | 35.33 | $34.41 | 168017 |
| 2025-08-01 | 35.43 | $33.72 | 446146 |
| 2025-07-31 | 35.61 | $34.65 | 558170 |
| 2025-07-30 | 35.71 | $35.24 | 374051 |
| 2025-07-29 | 35.76 | $35.72 | 306249 |
| 2025-07-28 | 35.76 | $35.60 | 151765 |
| 2025-07-25 | 35.78 | $35.69 | 134300 |
| 2025-07-24 | 35.79 | $35.57 | 156477 |
| 2025-07-23 | 35.81 | $35.69 | 208200 |
| 2025-07-22 | 35.82 | $35.58 | 173268 |
| 2025-07-21 | 35.85 | $35.83 | 341651 |
| 2025-07-18 | 35.85 | $35.47 | 226500 |
| 2025-07-17 | 35.89 | $35.29 | 239700 |
| 2025-07-16 | 35.96 | $35.10 | 266181 |
| 2025-07-15 | 36.05 | $35.03 | 239926 |
| 2025-07-14 | 36.15 | $35.18 | 315317 |
| 2025-07-11 | 36.26 | $34.78 | 640024 |
| 2025-07-10 | 36.41 | $35.85 | 674801 |
| 2025-07-09 | 36.47 | $37.41 | 202629 |
| 2025-07-08 | 36.37 | $36.97 | 171398 |
| 2025-07-07 | 36.31 | $36.93 | 241823 |
| 2025-07-03 | 36.24 | $37.14 | 245200 |
| 2025-07-02 | 36.15 | $36.31 | 196006 |
| 2025-07-01 | 36.13 | $36.38 | 429542 |
| 2025-06-30 | 36.11 | $37.10 | 487100 |
| 2025-06-27 | 36.00 | $36.62 | 651038 |
| 2025-06-26 | 35.94 | $37.01 | 232800 |
| 2025-06-25 | 35.82 | $36.85 | 297700 |
| 2025-06-24 | 35.72 | $36.55 | 414713 |
| 2025-06-23 | 35.63 | $36.39 | 788300 |
| 2025-06-20 | 35.55 | $35.60 | 469538 |
| 2025-06-18 | 35.54 | $36.05 | 71900 |
| 2025-06-17 | 35.49 | $36.23 | 121715 |
| 2025-06-16 | 35.41 | $36.26 | 144140 |
| 2025-06-13 | 35.32 | $35.70 | 111668 |
| 2025-06-12 | 35.28 | $36.06 | 170945 |
| 2025-06-11 | 35.20 | $35.86 | 297847 |
| 2025-06-10 | 35.13 | $35.72 | 133300 |
| 2025-06-09 | 35.07 | $35.80 | 144040 |
| 2025-06-06 | 34.99 | $36.21 | 162821 |
| 2025-06-05 | 34.86 | $35.78 | 238648 |
| 2025-06-04 | 34.77 | $35.64 | 266359 |
| 2025-06-03 | 34.67 | $35.75 | 242882 |
| 2025-06-02 | 34.56 | $35.49 | 171400 |
| 2025-05-30 | 34.46 | $34.91 | 223506 |
| 2025-05-29 | 34.42 | $34.49 | 207500 |
| 2025-05-28 | 34.41 | $34.82 | 216743 |
| 2025-05-27 | 34.37 | $35.64 | 228700 |
| 2025-05-23 | 34.23 | $34.77 | 149016 |
| 2025-05-22 | 34.17 | $34.70 | 129400 |
| 2025-05-21 | 34.12 | $34.10 | 199831 |
| 2025-05-20 | 34.12 | $34.89 | 114082 |
| 2025-05-19 | 34.04 | $34.83 | 84115 |
| 2025-05-16 | 33.96 | $34.91 | 209900 |
| 2025-05-15 | 33.86 | $34.62 | 124000 |
| 2025-05-14 | 33.78 | $34.51 | 137130 |
| 2025-05-13 | 33.70 | $34.96 | 346010 |
| 2025-05-12 | 33.57 | $34.81 | 310000 |
| 2025-05-09 | 33.44 | $33.58 | 230432 |
| 2025-05-08 | 33.42 | $34.13 | 454711 |
| 2025-05-07 | 33.35 | $34.37 | 210559 |
| 2025-05-06 | 33.24 | $34.50 | 232400 |
| 2025-05-05 | 33.11 | $34.55 | 271513 |
| 2025-05-02 | 32.95 | $34.18 | 176600 |
| 2025-05-01 | 32.82 | $33.79 | 211483 |
| 2025-04-30 | 32.72 | $33.92 | 246111 |
| 2025-04-29 | 32.60 | $34.00 | 357056 |
| 2025-04-28 | 32.45 | $33.43 | 144483 |
| 2025-04-25 | 32.35 | $33.27 | 235387 |
| 2025-04-24 | 32.25 | $33.03 | 252300 |
| 2025-04-23 | 32.17 | $32.04 | 2.9M |
| 2025-04-22 | 32.18 | $31.50 | 190000 |
| 2025-04-21 | 32.25 | $31.04 | 157600 |
| 2025-04-17 | 32.38 | $32.02 | 179100 |
| 2025-04-16 | 32.42 | $32.14 | 310191 |
| 2025-04-15 | 32.45 | $32.91 | 452000 |
| 2025-04-14 | 32.40 | $32.54 | 133550 |
| 2025-04-11 | 32.38 | $32.54 | 169200 |
| 2025-04-10 | 32.36 | $31.77 | 472643 |
| 2025-04-09 | 32.43 | $32.80 | 572344 |
| 2025-04-08 | 32.39 | $29.90 | 591600 |
| 2025-04-07 | 32.65 | $30.52 | 468687 |
| 2025-04-04 | 32.87 | $30.13 | 717414 |
| 2025-04-03 | 33.16 | $31.51 | 435146 |
| 2025-04-02 | 33.34 | $32.92 | 80648 |
| 2025-04-01 | 33.38 | $32.67 | 168440 |
| 2025-03-31 | 33.45 | $32.34 | 533709 |
| 2025-03-28 | 33.57 | $32.84 | 242100 |
| 2025-03-27 | 33.65 | $33.50 | 128400 |
| 2025-03-26 | 33.66 | $33.86 | 247332 |
| 2025-03-25 | 33.64 | $34.48 | 249157 |
| 2025-03-24 | 33.56 | $34.02 | 339375 |
| 2025-03-21 | 33.51 | $33.43 | 335113 |
| 2025-03-20 | 33.52 | $33.41 | 130000 |
| 2025-03-19 | 33.53 | $33.81 | 141950 |
| 2025-03-18 | 33.50 | $33.45 | 174900 |
| 2025-03-17 | 33.50 | $33.62 | 191276 |
| 2025-03-14 | 33.49 | $32.67 | 193243 |
| 2025-03-13 | 33.58 | $31.70 | 321298 |
| 2025-03-12 | 33.77 | $32.79 | 263440 |
| 2025-03-11 | 33.88 | $32.45 | 210298 |
| 2025-03-10 | 34.03 | $32.05 | 312313 |
| 2025-03-07 | 34.23 | $33.38 | 281800 |
| 2025-03-06 | 34.32 | $33.42 | 250500 |
| 2025-03-05 | 34.42 | $34.08 | 203931 |
| 2025-03-04 | 34.46 | $33.82 | 313400 |
| 2025-03-03 | 34.52 | $33.33 | 226358 |
| 2025-02-28 | 34.65 | $33.87 | 225047 |
| 2025-02-27 | 34.73 | $33.59 | 249916 |
| 2025-02-26 | 34.85 | $34.19 | 217200 |
| 2025-02-25 | 34.92 | $34.03 | 265200 |
| 2025-02-24 | 35.01 | $34.37 | 376040 |
| 2025-02-21 | 35.08 | $34.72 | 369042 |
| 2025-02-20 | 35.12 | $35.79 | 260407 |
| 2025-02-19 | 35.05 | $36.58 | 219913 |
| 2025-02-18 | 34.89 | $36.78 | 273847 |
| 2025-02-14 | 34.69 | $36.60 | 531919 |
| 2025-02-13 | 34.49 | $36.46 | 963691 |
| 2025-02-12 | 34.28 | $35.35 | 162841 |
| 2025-02-11 | 34.17 | $35.32 | 268800 |
| 2025-02-10 | 34.04 | $35.43 | 325800 |
| 2025-02-07 | 33.90 | $34.94 | 803200 |
| 2025-02-06 | 33.79 | $34.79 | 324500 |
| 2025-02-05 | 33.68 | $35.32 | 191301 |
| 2025-02-04 | 33.51 | $34.71 | 333800 |
| 2025-02-03 | 33.39 | $34.23 | 235300 |
| 2025-01-31 | 33.30 | $34.26 | 276025 |
| 2025-01-30 | 33.19 | $34.50 | 285626 |
| 2025-01-29 | 33.06 | $34.11 | 291100 |
| 2025-01-28 | 32.95 | $34.55 | 1.1M |
| 2025-01-27 | 32.78 | $33.26 | 180036 |
| 2025-01-24 | 32.73 | $33.32 | 124116 |
| 2025-01-23 | 32.66 | $33.37 | 82500 |
| 2025-01-22 | 32.59 | $33.31 | 92600 |
| 2025-01-21 | 32.51 | $33.10 | 108400 |
| 2025-01-17 | 32.45 | $32.49 | 121755 |
| 2025-01-16 | 32.45 | $32.62 | 78823 |
| 2025-01-15 | 32.43 | $32.37 | 103583 |
| 2025-01-14 | 32.44 | $31.87 | 84207 |
| 2025-01-13 | 32.50 | $31.56 | 127801 |
| 2025-01-10 | 32.60 | $31.87 | 122749 |
| 2025-01-08 | 32.67 | $32.08 | 110277 |
| 2025-01-07 | 32.73 | $32.06 | 100517 |
| 2025-01-06 | 32.81 | $32.45 | 427323 |
| 2025-01-03 | 32.84 | $32.49 | 195966 |
| 2025-01-02 | 32.88 | $32.13 | 198886 |
| 2024-12-31 | 32.96 | $32.09 | 98181 |
| 2024-12-30 | 33.05 | $32.19 | 119202 |
| 2024-12-27 | 33.14 | $32.49 | 113300 |
| 2024-12-26 | 33.21 | $32.84 | 84054 |
| 2024-12-24 | 33.25 | $32.73 | 46800 |
| 2024-12-23 | 33.30 | $32.58 | 97619 |
| 2024-12-20 | 33.38 | $32.68 | 106060 |
| 2024-12-19 | 33.45 | $32.48 | 151500 |
| 2024-12-18 | 33.56 | $32.22 | 271700 |
| 2024-12-17 | 33.70 | $33.88 | 116700 |
| 2024-12-16 | 33.68 | $34.21 | 134357 |
| 2024-12-13 | 33.62 | $33.75 | 89713 |
| 2024-12-12 | 33.61 | $34.33 | 63000 |
| 2024-12-11 | 33.53 | $34.29 | 97600 |
| 2024-12-10 | 33.45 | $33.87 | 111472 |
| 2024-12-09 | 33.41 | $34.23 | 290301 |
| 2024-12-06 | 33.32 | $34.28 | 88100 |
| 2024-12-05 | 33.22 | $34.12 | 114023 |
| 2024-12-04 | 33.12 | $34.51 | 168238 |
| 2024-12-03 | 32.98 | $33.66 | 111022 |
| 2024-12-02 | 32.91 | $33.76 | 94300 |
| 2024-11-29 | 32.82 | $33.53 | 49200 |
| 2024-11-27 | 32.74 | $33.52 | 198543 |
| 2024-11-26 | 32.66 | $33.79 | 92621 |
| 2024-11-25 | 32.54 | $33.38 | 187270 |
| 2024-11-22 | 32.45 | $33.52 | 211018 |
| 2024-11-21 | 32.34 | $33.36 | 519510 |
| 2024-11-20 | 32.23 | $32.70 | 192616 |
| 2024-11-19 | 32.18 | $32.62 | 102200 |
| 2024-11-18 | 32.14 | $32.38 | 70900 |
| 2024-11-15 | 32.11 | $32.53 | 135227 |
| 2024-11-14 | 32.07 | $33.16 | 130346 |
| 2024-11-13 | 31.95 | $33.56 | 284000 |
| 2024-11-12 | 31.78 | $33.43 | 268502 |
| 2024-11-11 | 31.61 | $33.40 | 148300 |
| 2024-11-08 | 31.42 | $32.77 | 205400 |
| 2024-11-07 | 31.28 | $32.55 | 179100 |
| 2024-11-06 | 31.14 | $32.24 | 129043 |
| 2024-11-05 | 31.03 | $31.03 | 89803 |
| 2024-11-04 | 31.03 | $30.55 | 143472 |
| 2024-11-01 | 31.08 | $30.51 | 46245 |
| 2024-10-31 | 31.13 | $30.49 | 107400 |
| 2024-10-30 | 31.20 | $30.69 | 64035 |
| 2024-10-29 | 31.26 | $31.14 | 93332 |
| 2024-10-28 | 31.27 | $31.22 | 69154 |
| 2024-10-25 | 31.27 | $31.10 | 50700 |
| 2024-10-24 | 31.29 | $31.03 | 84100 |
| 2024-10-23 | 31.32 | $30.88 | 118700 |
| 2024-10-22 | 31.37 | $31.66 | 57426 |
| 2024-10-21 | 31.33 | $31.92 | 83414 |
| 2024-10-18 | 31.27 | $31.88 | 55742 |
| 2024-10-17 | 31.21 | $31.92 | 69900 |
| 2024-10-16 | 31.13 | $32.08 | 125300 |
| 2024-10-15 | 31.04 | $32.20 | 140999 |
| 2024-10-14 | 30.91 | $32.33 | 88000 |
| 2024-10-11 | 30.76 | $32.33 | 134215 |
| 2024-10-10 | 30.60 | $31.97 | 148200 |
| 2024-10-09 | 30.45 | $31.42 | 142574 |
| 2024-10-08 | 30.35 | $30.71 | 111730 |
| 2024-10-07 | 30.31 | $30.22 | 54524 |
| 2024-10-04 | 30.32 | $30.60 | 87411 |
| 2024-10-03 | 30.30 | $30.13 | 66300 |
| 2024-10-02 | 30.31 | $30.29 | 59696 |
| 2024-10-01 | 30.32 | $30.22 | 133504 |
| 2024-09-30 | 30.33 | $30.95 | 70910 |
| 2024-09-27 | 30.26 | $30.67 | 202946 |
| 2024-09-26 | 30.22 | $30.87 | 98109 |
| 2024-09-25 | 30.15 | $30.44 | 57702 |
| 2024-09-24 | 30.12 | $30.76 | 93074 |
| 2024-09-23 | 30.05 | $30.70 | 54359 |
| 2024-09-20 | 29.98 | $30.57 | 74554 |
| 2024-09-19 | 29.92 | $30.39 | 114100 |
| 2024-09-18 | 29.87 | $29.86 | 244357 |
| 2024-09-17 | 29.87 | $30.20 | 230643 |
| 2024-09-16 | 29.84 | $30.15 | 199429 |
| 2024-09-13 | 29.80 | $29.93 | 80426 |
| 2024-09-12 | 29.79 | $29.57 | 74000 |
| 2024-09-11 | 29.81 | $29.33 | 87622 |
| 2024-09-10 | 29.86 | $29.01 | 381500 |
| 2024-09-09 | 29.95 | $29.01 | 73500 |
| 2024-09-06 | 30.05 | $28.94 | 98407 |
| 2024-09-05 | 30.17 | $29.61 | 93809 |
| 2024-09-04 | 30.23 | $29.85 | 105700 |
| 2024-09-03 | 30.27 | $30.28 | 190230 |
| 2024-08-30 | 30.27 | $30.87 | 257900 |
| 2024-08-29 | 30.20 | $30.87 | 59744 |
| 2024-08-28 | 30.13 | $30.83 | 84484 |
| 2024-08-27 | 30.06 | $31.05 | 214234 |
| 2024-08-26 | 29.96 | $31.02 | 161182 |
| 2024-08-23 | 29.84 | $31.08 | 89100 |
| 2024-08-22 | 29.71 | $30.69 | 131381 |
| 2024-08-21 | 29.61 | $31.10 | 174068 |
| 2024-08-20 | 29.46 | $30.87 | 245244 |
| 2024-08-19 | 29.31 | $30.62 | 117164 |
| 2024-08-16 | 29.17 | $30.17 | 76718 |
| 2024-08-15 | 29.06 | $30.09 | 209615 |
| 2024-08-14 | 28.95 | $29.62 | 58560 |
| 2024-08-13 | 28.88 | $29.43 | 132400 |
| 2024-08-12 | 28.83 | $28.87 | 113500 |
| 2024-08-09 | 28.82 | $29.06 | 88800 |
| 2024-08-08 | 28.80 | $28.89 | 413851 |
| 2024-08-07 | 28.79 | $28.06 | 218000 |
| 2024-08-06 | 28.87 | $27.56 | 194710 |
| 2024-08-05 | 29.00 | $27.33 | 365805 |
| 2024-08-02 | 29.18 | $28.10 | 367201 |
| 2024-08-01 | 29.29 | $28.65 | 596818 |
| 2024-07-31 | 29.36 | $29.75 | 88815 |
| 2024-07-30 | 29.32 | $29.31 | 174521 |
| 2024-07-29 | 29.32 | $29.19 | 153286 |
| 2024-07-26 | 29.33 | $29.44 | 286000 |
| 2024-07-25 | 29.32 | $29.08 | 255014 |
| 2024-07-24 | 29.35 | $28.89 | 223913 |
| 2024-07-23 | 29.40 | $29.49 | 236100 |
| 2024-07-22 | 29.39 | $29.24 | 292506 |
| 2024-07-19 | 29.40 | $29.12 | 135636 |
| 2024-07-18 | 29.43 | $29.33 | 150701 |
| 2024-07-17 | 29.44 | $29.90 | 240125 |
| 2024-07-16 | 29.39 | $30.46 | 161345 |
| 2024-07-15 | 29.28 | $30.16 | 143500 |
| 2024-07-12 | 29.19 | $29.95 | 154609 |
| 2024-07-11 | 29.11 | $29.51 | 225000 |
| 2024-07-10 | 29.06 | $29.29 | 200500 |
| 2024-07-09 | 29.04 | $29.32 | 177341 |
| 2024-07-08 | 29.01 | $29.73 | 113836 |
| 2024-07-05 | 28.94 | $29.93 | 125411 |
| 2024-07-03 | 28.83 | $29.69 | 207000 |
| 2024-07-02 | 28.74 | $29.65 | 109100 |
| 2024-07-01 | 28.64 | $29.53 | 194000 |
| 2024-06-28 | 28.55 | $29.58 | 194008 |
| 2024-06-27 | 28.44 | $29.31 | 236100 |
| 2024-06-26 | 28.35 | $28.21 | 133139 |
| 2024-06-25 | 28.37 | $28.19 | 139913 |
| 2024-06-24 | 28.38 | $28.10 | 230100 |
| 2024-06-21 | 28.41 | $28.14 | 205682 |
| 2024-06-20 | 28.44 | $27.86 | 278133 |
| 2024-06-18 | 28.51 | $28.00 | 131400 |
| 2024-06-17 | 28.56 | $28.28 | 144367 |
| 2024-06-14 | 28.59 | $28.40 | 129327 |
| 2024-06-13 | 28.61 | $28.56 | 134100 |
| 2024-06-12 | 28.61 | $29.02 | 252701 |
| 2024-06-11 | 28.57 | $28.75 | 94246 |
| 2024-06-10 | 28.55 | $28.60 | 121307 |
| 2024-06-07 | 28.55 | $28.13 | 157605 |
| 2024-06-06 | 28.59 | $28.18 | 92587 |
| 2024-06-05 | 28.63 | $28.21 | 178800 |
| 2024-06-04 | 28.68 | $27.54 | 326300 |
| 2024-06-03 | 28.80 | $27.81 | 169200 |
| 2024-05-31 | 28.90 | $28.12 | 106238 |
| 2024-05-30 | 28.98 | $27.95 | 150312 |
| 2024-05-29 | 29.09 | $28.75 | 280100 |
| 2024-05-28 | 29.13 | $28.99 | 199633 |
| 2024-05-24 | 29.14 | $29.28 | 188149 |
| 2024-05-23 | 29.13 | $29.07 | 128300 |
| 2024-05-22 | 29.13 | $29.38 | 105800 |
| 2024-05-21 | 29.11 | $29.48 | 366757 |
| 2024-05-20 | 29.07 | $29.78 | 93700 |
| 2024-05-17 | 28.99 | $29.57 | 105203 |
| 2024-05-16 | 28.93 | $29.77 | 168826 |
| 2024-05-15 | 28.84 | $29.79 | 151529 |
| 2024-05-14 | 28.74 | $29.35 | 67168 |
| 2024-05-13 | 28.68 | $28.91 | 64704 |
| 2024-05-10 | 28.66 | $28.77 | 98000 |
| 2024-05-09 | 28.64 | $28.69 | 86400 |
| 2024-05-08 | 28.64 | $28.67 | 130500 |
| 2024-05-07 | 28.64 | $29.05 | 139249 |
| 2024-05-06 | 28.59 | $29.03 | 249840 |
| 2024-05-03 | 28.55 | $28.65 | 119200 |
| 2024-05-02 | 28.53 | $28.61 | 86117 |
| 2024-05-01 | 28.53 | $28.33 | 77450 |
| 2024-04-30 | 28.55 | $28.05 | 72102 |
| 2024-04-29 | 28.60 | $28.61 | 76800 |
| 2024-04-26 | 28.60 | $28.62 | 163132 |
| 2024-04-25 | 28.60 | $28.28 | 119800 |
| 2024-04-24 | 28.63 | $28.67 | 1.5M |
| 2024-04-23 | 28.63 | $28.41 | 95800 |
| 2024-04-22 | 28.65 | $27.74 | 76519 |
| 2024-04-19 | 28.74 | $27.36 | 115325 |
| 2024-04-18 | 28.89 | $27.54 | 203748 |
| 2024-04-17 | 29.03 | $27.48 | 278285 |
| 2024-04-16 | 29.20 | $27.75 | 143500 |
| 2024-04-15 | 29.35 | $27.77 | 299720 |
| 2024-04-12 | 29.51 | $28.64 | 291098 |
| 2024-04-11 | 29.61 | $29.28 | 86800 |
| 2024-04-10 | 29.64 | $29.09 | 100220 |
| 2024-04-09 | 29.70 | $29.50 | 81300 |
| 2024-04-08 | 29.72 | $29.35 | 79847 |
| 2024-04-05 | 29.76 | $29.38 | 101932 |
| 2024-04-04 | 29.80 | $29.06 | 102924 |
| 2024-04-03 | 29.88 | $29.54 | 91400 |
| 2024-04-02 | 29.91 | $29.49 | 358700 |
| 2024-04-01 | 29.96 | $29.66 | 104916 |
| 2024-03-28 | 29.99 | $29.75 | 251336 |
| 2024-03-27 | 30.01 | $29.57 | 241900 |
| 2024-03-26 | 30.06 | $29.64 | 132137 |
| 2024-03-25 | 30.10 | $29.64 | 89626 |
| 2024-03-22 | 30.15 | $29.80 | 109500 |
| 2024-03-21 | 30.19 | $30.22 | 205100 |
| 2024-03-20 | 30.18 | $30.15 | 149267 |
| 2024-03-19 | 30.19 | $29.75 | 148600 |
| 2024-03-18 | 30.23 | $29.86 | 104500 |
| 2024-03-15 | 30.27 | $29.72 | 145600 |
| 2024-03-14 | 30.33 | $30.29 | 128349 |
| 2024-03-13 | 30.33 | $30.91 | 153252 |
| 2024-03-12 | 30.27 | $30.86 | 106299 |
| 2024-03-11 | 30.21 | $30.56 | 143738 |
| 2024-03-08 | 30.18 | $30.20 | 193226 |
| 2024-03-07 | 30.17 | $30.30 | 172700 |
| 2024-03-06 | 30.16 | $29.80 | 219190 |
| 2024-03-05 | 30.20 | $29.40 | 389339 |
| 2024-03-04 | 30.28 | $30.25 | 315966 |
| 2024-03-01 | 30.28 | $30.57 | 352271 |
| 2024-02-29 | 30.25 | $30.68 | 190814 |
| 2024-02-28 | 30.21 | $30.20 | 246000 |
| 2024-02-27 | 30.21 | $30.32 | 174903 |
| 2024-02-26 | 30.20 | $30.04 | 345083 |
| 2024-02-23 | 30.22 | $29.62 | 325657 |
| 2024-02-22 | 30.28 | $29.21 | 559093 |
| 2024-02-21 | 30.39 | $28.60 | 983100 |
| 2024-02-20 | 30.58 | $30.67 | 238140 |
| 2024-02-16 | 30.57 | $30.94 | 321700 |
| 2024-02-15 | 30.53 | $31.46 | 197600 |
| 2024-02-14 | 30.43 | $31.43 | 181600 |
| 2024-02-13 | 30.33 | $30.75 | 207500 |
| 2024-02-12 | 30.28 | $31.40 | 271981 |
| 2024-02-09 | 30.17 | $31.64 | 571762 |
| 2024-02-08 | 30.01 | $30.89 | 212358 |
| 2024-02-07 | 29.92 | $30.53 | 286952 |
| 2024-02-06 | 29.85 | $29.88 | 151423 |
| 2024-02-05 | 29.85 | $29.54 | 440900 |
| 2024-02-02 | 29.88 | $30.12 | 326248 |
| 2024-02-01 | 29.86 | $30.43 | 132375 |
| 2024-01-31 | 29.80 | $30.03 | 219723 |
| 2024-01-30 | 29.77 | $30.69 | 184800 |
| 2024-01-29 | 29.68 | $30.84 | 176531 |
| 2024-01-26 | 29.56 | $30.25 | 139698 |
| 2024-01-25 | 29.48 | $30.25 | 194223 |
| 2024-01-24 | 29.40 | $30.25 | 399473 |
| 2024-01-23 | 29.31 | $30.49 | 198800 |
| 2024-01-22 | 29.19 | $30.52 | 295400 |
| 2024-01-19 | 29.05 | $29.80 | 174616 |
| 2024-01-18 | 28.97 | $29.66 | 190100 |
| 2024-01-17 | 28.90 | $29.31 | 216600 |
| 2024-01-16 | 28.85 | $29.75 | 420403 |
| 2024-01-12 | 28.76 | $29.95 | 169093 |
| 2024-01-11 | 28.63 | $29.65 | 369500 |
| 2024-01-10 | 28.53 | $29.30 | 197243 |
| 2024-01-09 | 28.44 | $28.79 | 172500 |
| 2024-01-08 | 28.41 | $28.39 | 208857 |
| 2024-01-05 | 28.41 | $27.71 | 114610 |
| 2024-01-04 | 28.48 | $27.87 | 105847 |
| 2024-01-03 | 28.55 | $27.99 | 343851 |
| 2024-01-02 | 28.61 | $28.54 | 191825 |
| 2023-12-29 | 28.61 | $29.31 | 284600 |
| 2023-12-28 | 28.54 | $29.45 | 148100 |
| 2023-12-27 | 28.44 | $29.61 | 248704 |
| 2023-12-26 | 28.32 | $29.67 | 202030 |
| 2023-12-22 | 28.18 | $29.42 | 129424 |
| 2023-12-21 | 28.05 | $29.37 | 161020 |
| 2023-12-20 | 27.91 | $29.20 | 243658 |
| 2023-12-19 | 27.77 | $29.76 | 154744 |
| 2023-12-18 | 27.56 | $29.43 | 205300 |
| 2023-12-15 | 27.37 | $29.32 | 184270 |
| 2023-12-14 | 27.16 | $28.99 | 209000 |
| 2023-12-13 | 26.97 | $28.82 | 141227 |
| 2023-12-12 | 26.78 | $28.38 | 252851 |
| 2023-12-11 | 26.61 | $28.30 | 138700 |
| 2023-12-08 | 26.43 | $27.95 | 213919 |
| 2023-12-07 | 26.27 | $27.61 | 77230 |
| 2023-12-06 | 26.13 | $27.59 | 190838 |
| 2023-12-05 | 25.97 | $27.50 | 190527 |
| 2023-12-04 | 25.81 | $27.41 | 135708 |
| 2023-12-01 | 25.64 | $27.30 | 127200 |
| 2023-11-30 | 25.47 | $26.77 | 194120 |
| 2023-11-29 | 25.33 | $27.00 | 301412 |
| 2023-11-28 | 25.16 | $26.25 | 134605 |
| 2023-11-27 | 25.04 | $26.23 | 76444 |
| 2023-11-24 | 24.92 | $26.10 | 42000 |
| 2023-11-22 | 24.79 | $25.89 | 101014 |
| 2023-11-21 | 24.68 | $25.86 | 81544 |
| 2023-11-20 | 24.55 | $25.84 | 93542 |
| 2023-11-17 | 24.42 | $25.53 | 81500 |
| 2023-11-16 | 24.30 | $25.25 | 92100 |
| 2023-11-15 | 24.20 | $25.45 | 95600 |
| 2023-11-14 | 24.07 | $25.70 | 234100 |
| 2023-11-13 | 23.90 | $24.78 | 115701 |
| 2023-11-10 | 23.80 | $24.67 | 109810 |
| 2023-11-09 | 23.71 | $24.17 | 124109 |
| 2023-11-08 | 23.67 | $24.15 | 131500 |
| 2023-11-07 | 23.61 | $24.12 | 123400 |
| 2023-11-06 | 23.56 | $23.60 | 144600 |
| 2023-11-03 | 23.56 | $23.84 | 198746 |
| 2023-11-02 | 23.53 | $23.29 | 142200 |
| 2023-11-01 | 23.55 | $23.10 | 84400 |
| 2023-10-31 | 23.60 | $23.10 | 137323 |
| 2023-10-30 | 23.65 | $22.74 | 87100 |
| 2023-10-27 | 23.75 | $22.61 | 112504 |
| 2023-10-26 | 23.87 | $22.67 | 155138 |
| 2023-10-25 | 23.99 | $22.88 | 104710 |
| 2023-10-24 | 24.11 | $23.70 | 104800 |
| 2023-10-23 | 24.15 | $23.28 | 165300 |
| 2023-10-20 | 24.25 | $23.45 | 136448 |
| 2023-10-19 | 24.33 | $24.21 | 79912 |
| 2023-10-18 | 24.34 | $24.44 | 84700 |
| 2023-10-17 | 24.33 | $24.71 | 149927 |
| 2023-10-16 | 24.29 | $24.58 | 143400 |
| 2023-10-13 | 24.26 | $24.05 | 86000 |
| 2023-10-12 | 24.29 | $24.21 | 93845 |
| 2023-10-11 | 24.29 | $24.59 | 151103 |
| 2023-10-10 | 24.26 | $24.59 | 122215 |
| 2023-10-09 | 24.23 | $24.41 | 78634 |
| 2023-10-06 | 24.21 | $24.33 | 128127 |
| 2023-10-05 | 24.20 | $23.51 | 104700 |
| 2023-10-04 | 24.27 | $23.62 | 74700 |
| 2023-10-03 | 24.34 | $23.68 | 69019 |
| 2023-10-02 | 24.41 | $24.27 | 52372 |
| 2023-09-29 | 24.42 | $24.29 | 57600 |
| 2023-09-28 | 24.43 | $24.18 | 166550 |
| 2023-09-27 | 24.46 | $24.02 | 128920 |
| 2023-09-26 | 24.51 | $23.78 | 80100 |
| 2023-09-25 | 24.58 | $24.10 | 94606 |
| 2023-09-22 | 24.63 | $24.30 | 153351 |
| 2023-09-21 | 24.67 | $24.22 | 180945 |
| 2023-09-20 | 24.72 | $24.73 | 92407 |
| 2023-09-19 | 24.71 | $24.64 | 114700 |
| 2023-09-18 | 24.72 | $24.75 | 76147 |
| 2023-09-15 | 24.72 | $24.74 | 138259 |
| 2023-09-14 | 24.72 | $25.23 | 84800 |
| 2023-09-13 | 24.66 | $25.06 | 128200 |
| 2023-09-12 | 24.62 | $25.18 | 94008 |
| 2023-09-11 | 24.56 | $25.61 | 158665 |
| 2023-09-08 | 24.45 | $25.05 | 59500 |
| 2023-09-07 | 24.39 | $24.97 | 99547 |
| 2023-09-06 | 24.33 | $25.21 | 124600 |
| 2023-09-05 | 24.24 | $25.29 | 1.2M |
| 2023-09-01 | 24.12 | $25.27 | 93000 |
| 2023-08-31 | 24.00 | $25.09 | 536300 |
| 2023-08-30 | 23.89 | $24.44 | 123530 |
| 2023-08-29 | 23.83 | $24.21 | 110423 |
| 2023-08-28 | 23.79 | $23.97 | 149026 |
| 2023-08-25 | 23.77 | $23.94 | 105200 |
| 2023-08-24 | 23.76 | $23.33 | 133823 |
| 2023-08-23 | 23.80 | $23.93 | 163324 |
| 2023-08-22 | 23.79 | $23.59 | 134600 |
| 2023-08-21 | 23.81 | $23.65 | 403900 |
| 2023-08-18 | 23.82 | $22.99 | 130151 |
| 2023-08-17 | 23.91 | $22.87 | 94233 |
| 2023-08-16 | 24.02 | $23.41 | 152029 |
| 2023-08-15 | 24.09 | $23.67 | 217746 |
| 2023-08-14 | 24.13 | $23.96 | 165200 |
| 2023-08-11 | 24.15 | $23.77 | 61954 |
| 2023-08-10 | 24.19 | $23.78 | 131108 |
| 2023-08-09 | 24.23 | $23.52 | 572600 |
| 2023-08-08 | 24.31 | $23.39 | 179200 |
| 2023-08-07 | 24.40 | $23.91 | 105428 |
| 2023-08-04 | 24.46 | $23.80 | 186300 |
| 2023-08-03 | 24.52 | $24.44 | 814331 |
| 2023-08-02 | 24.53 | $24.29 | 587614 |
| 2023-08-01 | 24.56 | $25.62 | 146145 |
| 2023-07-31 | 24.45 | $25.41 | 182803 |
| 2023-07-28 | 24.35 | $24.95 | 101000 |
| 2023-07-27 | 24.28 | $24.69 | 138041 |
| 2023-07-26 | 24.24 | $24.82 | 65642 |
| 2023-07-25 | 24.18 | $24.52 | 91632 |
| 2023-07-24 | 24.14 | $24.26 | 95200 |
| 2023-07-21 | 24.13 | $24.23 | 85637 |
| 2023-07-20 | 24.12 | $24.15 | 130543 |
| 2023-07-19 | 24.11 | $24.80 | 168700 |
| 2023-07-18 | 24.04 | $24.63 | 357933 |
| 2023-07-17 | 23.98 | $24.31 | 117437 |
| 2023-07-14 | 23.95 | $23.98 | 104529 |
| 2023-07-13 | 23.94 | $24.32 | 788324 |
| 2023-07-12 | 23.90 | $23.72 | 563836 |
| 2023-07-11 | 23.92 | $24.12 | 115400 |
| 2023-07-10 | 23.90 | $24.09 | 229300 |
| 2023-07-07 | 23.88 | $23.52 | 98200 |
| 2023-07-06 | 23.92 | $23.46 | 904413 |
| 2023-07-05 | 23.97 | $23.99 | 93445 |
| 2023-07-03 | 23.97 | $24.14 | 39447 |
| 2023-06-30 | 23.95 | $24.26 | 83900 |
| 2023-06-29 | 23.91 | $24.14 | 143600 |
| 2023-06-28 | 23.89 | $23.83 | 154247 |
| 2023-06-27 | 23.90 | $23.88 | 88144 |
| 2023-06-26 | 23.90 | $23.43 | 1.6M |
| 2023-06-23 | 23.95 | $23.61 | 82653 |
| 2023-06-22 | 23.98 | $24.08 | 140324 |
| 2023-06-21 | 23.97 | $23.93 | 94342 |
| 2023-06-20 | 23.98 | $24.37 | 314324 |
| 2023-06-16 | 23.94 | $24.93 | 273823 |
| 2023-06-15 | 23.83 | $25.04 | 810446 |
| 2023-06-14 | 23.70 | $24.63 | 156000 |
| 2023-06-13 | 23.61 | $24.56 | 175953 |
| 2023-06-12 | 23.51 | $24.21 | 150826 |
| 2023-06-09 | 23.43 | $23.73 | 197920 |
| 2023-06-08 | 23.40 | $23.82 | 335400 |
| 2023-06-07 | 23.36 | $23.62 | 94185 |
| 2023-06-06 | 23.33 | $24.08 | 101800 |
| 2023-06-05 | 23.25 | $23.78 | 83112 |
| 2023-06-02 | 23.19 | $23.72 | 186575 |
| 2023-06-01 | 23.14 | $24.01 | 163071 |
| 2023-05-31 | 23.05 | $24.34 | 99809 |
| 2023-05-30 | 22.91 | $23.98 | 233107 |
| 2023-05-26 | 22.80 | $23.88 | 162130 |
| 2023-05-25 | 22.69 | $23.51 | 159993 |
| 2023-05-24 | 22.60 | $23.41 | 185500 |
| 2023-05-23 | 22.51 | $23.10 | 95114 |
| 2023-05-22 | 22.45 | $23.31 | 154743 |
| 2023-05-19 | 22.36 | $23.03 | 138953 |
| 2023-05-18 | 22.29 | $22.85 | 147700 |
| 2023-05-17 | 22.23 | $22.61 | 112900 |
| 2023-05-16 | 22.19 | $22.41 | 99753 |
| 2023-05-15 | 22.17 | $22.69 | 92505 |
| 2023-05-12 | 22.11 | $22.39 | 55400 |
| 2023-05-11 | 22.08 | $22.59 | 159477 |
| 2023-05-10 | 22.03 | $22.72 | 96800 |
| 2023-05-09 | 21.96 | $22.19 | 192700 |
| 2023-05-08 | 21.93 | $22.37 | 199940 |
| 2023-05-05 | 21.89 | $21.68 | 126328 |
| 2023-05-04 | 21.91 | $20.98 | 1.8M |
| 2023-05-03 | 22.01 | $20.85 | 104300 |
| 2023-05-02 | 22.13 | $20.90 | 623000 |
| 2023-05-01 | 22.26 | $21.23 | 2.4M |
| 2023-04-28 | 22.37 | $21.34 | 107400 |
| 2023-04-27 | 22.48 | $21.58 | 606000 |
| 2023-04-26 | 22.57 | $21.46 | 138431 |
| 2023-04-25 | 22.69 | $21.36 | 281072 |
| 2023-04-24 | 22.83 | $22.59 | 80700 |
| 2023-04-21 | 22.85 | $22.92 | 93100 |
| 2023-04-20 | 22.84 | $22.72 | 135877 |
| 2023-04-19 | 22.86 | $22.84 | 662400 |
| 2023-04-18 | 22.86 | $23.10 | 93368 |
| 2023-04-17 | 22.83 | $23.20 | 94617 |
| 2023-04-14 | 22.79 | $23.10 | 69400 |
| 2023-04-13 | 22.76 | $23.20 | 91430 |
| 2023-04-12 | 22.72 | $22.87 | 76744 |
| 2023-04-11 | 22.70 | $22.84 | 40400 |
| 2023-04-10 | 22.69 | $22.79 | 55000 |
| 2023-04-06 | 22.67 | $22.90 | 76706 |
| 2023-04-05 | 22.65 | $22.70 | 136000 |
| 2023-04-04 | 22.65 | $23.20 | 160903 |
| 2023-04-03 | 22.59 | $23.13 | 90100 |
| 2023-03-31 | 22.53 | $23.45 | 239637 |
| 2023-03-30 | 22.43 | $22.63 | 69000 |
| 2023-03-29 | 22.41 | $22.49 | 68900 |
| 2023-03-28 | 22.40 | $22.32 | 153900 |
| 2023-03-27 | 22.41 | $22.53 | 76833 |
| 2023-03-24 | 22.40 | $22.33 | 105700 |
| 2023-03-23 | 22.41 | $22.51 | 71606 |
| 2023-03-22 | 22.40 | $22.10 | 88383 |
| 2023-03-21 | 22.43 | $22.65 | 106120 |
| 2023-03-20 | 22.41 | $22.22 | 151001 |
| 2023-03-17 | 22.43 | $22.11 | 138805 |
| 2023-03-16 | 22.46 | $22.26 | 153406 |
| 2023-03-15 | 22.48 | $22.03 | 141600 |
| 2023-03-14 | 22.53 | $22.14 | 417100 |
| 2023-03-13 | 22.57 | $21.58 | 241700 |
| 2023-03-10 | 22.67 | $21.68 | 129800 |
| 2023-03-09 | 22.78 | $22.23 | 134300 |
| 2023-03-08 | 22.83 | $22.95 | 214744 |
| 2023-03-07 | 22.82 | $22.91 | 64832 |
| 2023-03-06 | 22.81 | $23.23 | 136200 |
| 2023-03-03 | 22.77 | $23.42 | 211193 |
| 2023-03-02 | 22.70 | $23.11 | 161225 |
| 2023-03-01 | 22.66 | $22.53 | 171045 |
| 2023-02-28 | 22.67 | $22.55 | 79500 |
| 2023-02-27 | 22.68 | $22.55 | 364011 |
| 2023-02-24 | 22.70 | $22.50 | 96746 |
| 2023-02-23 | 22.72 | $22.87 | 176750 |
| 2023-02-22 | 22.70 | $22.78 | 170128 |
| 2023-02-21 | 22.69 | $22.40 | 145784 |
| 2023-02-17 | 22.72 | $22.82 | 114618 |
| 2023-02-16 | 22.71 | $23.05 | 256200 |
| 2023-02-15 | 22.68 | $23.75 | 88000 |
| 2023-02-14 | 22.56 | $23.34 | 137412 |
| 2023-02-13 | 22.48 | $23.13 | 86333 |
| 2023-02-10 | 22.41 | $22.99 | 282733 |
| 2023-02-09 | 22.35 | $23.21 | 159519 |
| 2023-02-08 | 22.26 | $23.41 | 297700 |
| 2023-02-07 | 22.14 | $23.28 | 143874 |
| 2023-02-06 | 22.02 | $22.70 | 189311 |
| 2023-02-03 | 21.95 | $23.10 | 225000 |
| 2023-02-02 | 21.83 | $23.80 | 367621 |
| 2023-02-01 | 21.62 | $23.25 | 340600 |
| 2023-01-31 | 21.45 | $22.13 | 154200 |
| 2023-01-30 | 21.38 | $21.69 | 336900 |
| 2023-01-27 | 21.35 | $22.30 | 161389 |
| 2023-01-26 | 21.25 | $22.15 | 263900 |
| 2023-01-25 | 21.15 | $21.69 | 266508 |
| 2023-01-24 | 21.09 | $21.53 | 198616 |
| 2023-01-23 | 21.05 | $21.69 | 242100 |
| 2023-01-20 | 20.98 | $21.30 | 637566 |
| 2023-01-19 | 20.95 | $20.71 | 148600 |
| 2023-01-18 | 20.97 | $20.85 | 1.7M |
| 2023-01-17 | 20.98 | $21.19 | 434609 |
| 2023-01-13 | 20.96 | $20.69 | 2.8M |
| 2023-01-12 | 20.99 | $20.48 | 168740 |
| 2023-01-11 | 21.04 | $20.52 | 242746 |
| 2023-01-10 | 21.10 | $20.43 | 262900 |
| 2023-01-09 | 21.17 | $20.46 | 333600 |
| 2023-01-06 | 21.24 | $20.19 | 348700 |
| 2023-01-05 | 21.35 | $19.90 | 2.8M |
| 2023-01-04 | 21.51 | $20.90 | 165236 |
| 2023-01-03 | 21.57 | $20.72 | 343797 |
| 2022-12-30 | 21.66 | $20.75 | 255021 |
| 2022-12-29 | 21.76 | $20.79 | 646300 |
| 2022-12-28 | 21.86 | $20.31 | 3.0M |
| 2022-12-27 | 22.02 | $20.59 | 273300 |
| 2022-12-23 | 22.17 | $20.93 | 422719 |
| 2022-12-22 | 22.30 | $21.04 | 245700 |
| 2022-12-21 | 22.44 | $21.45 | 245800 |
| 2022-12-20 | 22.54 | $21.59 | 173000 |
| 2022-12-19 | 22.64 | $21.37 | 701915 |
| 2022-12-16 | 22.77 | $21.85 | 405860 |
| 2022-12-15 | 22.87 | $22.03 | 368742 |
| 2022-12-14 | 22.96 | $23.02 | 1.5M |
| 2022-12-13 | 22.95 | $23.17 | 312600 |
| 2022-12-12 | 22.93 | $22.85 | 187407 |
| 2022-12-09 | 22.94 | $22.51 | 110200 |
| 2022-12-08 | 22.98 | $22.46 | 156018 |
| 2022-12-07 | 23.04 | $22.15 | 492600 |
| 2022-12-06 | 23.13 | $22.30 | 264865 |
| 2022-12-05 | 23.22 | $22.76 | 163100 |
| 2022-12-02 | 23.27 | $23.46 | 456815 |
| 2022-12-01 | 23.25 | $23.82 | 476936 |
| 2022-11-30 | 23.19 | $22.95 | 624800 |
| 2022-11-29 | 23.21 | $22.82 | 142708 |
| 2022-11-28 | 23.25 | $22.96 | 173200 |
| 2022-11-25 | 23.28 | $23.30 | 70700 |
| 2022-11-23 | 23.28 | $23.25 | 185608 |
| 2022-11-22 | 23.29 | $22.84 | 1.9M |
| 2022-11-21 | 23.33 | $22.91 | 149800 |
| 2022-11-18 | 23.38 | $23.03 | 249358 |
| 2022-11-17 | 23.41 | $22.90 | 199400 |
| 2022-11-16 | 23.47 | $23.33 | 357642 |
| 2022-11-15 | 23.48 | $23.92 | 593700 |
| 2022-11-14 | 23.44 | $23.54 | 222459 |
| 2022-11-11 | 23.42 | $24.03 | 294244 |
| 2022-11-10 | 23.36 | $23.19 | 260947 |
| 2022-11-09 | 23.38 | $21.61 | 140692 |
| 2022-11-08 | 23.56 | $22.31 | 257831 |
| 2022-11-07 | 23.70 | $21.54 | 255800 |
| 2022-11-04 | 23.92 | $21.59 | 978016 |
| 2022-11-03 | 24.17 | $22.17 | 529846 |
| 2022-11-02 | 24.38 | $23.35 | 203516 |
| 2022-11-01 | 24.49 | $24.54 | 177774 |
| 2022-10-31 | 24.48 | $25.27 | 158135 |
| 2022-10-28 | 24.40 | $25.35 | 227934 |
| 2022-10-27 | 24.30 | $25.19 | 172635 |
| 2022-10-26 | 24.21 | $24.91 | 177567 |
| 2022-10-25 | 24.13 | $24.85 | 209600 |
| 2022-10-24 | 24.06 | $24.04 | 191801 |
| 2022-10-21 | 24.06 | $24.13 | 239600 |
| 2022-10-20 | 24.05 | $23.83 | 187659 |
| 2022-10-19 | 24.07 | $23.55 | 147726 |
| 2022-10-18 | 24.13 | $23.95 | 171962 |
| 2022-10-17 | 24.15 | $23.40 | 162400 |
| 2022-10-14 | 24.23 | $22.38 | 111223 |
| 2022-10-13 | 24.42 | $23.01 | 251000 |
| 2022-10-12 | 24.57 | $22.77 | 135500 |
| 2022-10-11 | 24.76 | $22.98 | 296921 |
| 2022-10-10 | 24.95 | $23.28 | 167200 |
| 2022-10-07 | 25.12 | $24.28 | 265800 |
| 2022-10-06 | 25.21 | $25.37 | 107128 |
| 2022-10-05 | 25.19 | $25.40 | 328900 |
| 2022-10-04 | 25.17 | $25.33 | 253316 |
| 2022-10-03 | 25.15 | $24.58 | 130121 |
| 2022-09-30 | 25.21 | $24.04 | 111558 |
| 2022-09-29 | 25.34 | $24.21 | 360756 |
| 2022-09-28 | 25.46 | $24.52 | 247926 |
| 2022-09-27 | 25.56 | $24.02 | 231800 |
| 2022-09-26 | 25.72 | $23.80 | 211400 |
| 2022-09-23 | 25.92 | $23.83 | 233880 |
| 2022-09-22 | 26.14 | $24.29 | 220821 |
| 2022-09-21 | 26.33 | $25.23 | 101931 |
| 2022-09-20 | 26.45 | $25.50 | 158044 |
| 2022-09-19 | 26.55 | $25.68 | 197044 |
| 2022-09-16 | 26.64 | $25.21 | 286202 |
| 2022-09-15 | 26.79 | $26.18 | 266046 |
| 2022-09-14 | 26.86 | $26.45 | 187000 |
| 2022-09-13 | 26.90 | $26.55 | 273010 |
| 2022-09-12 | 26.93 | $27.56 | 103723 |
| 2022-09-09 | 26.87 | $27.15 | 188216 |
| 2022-09-08 | 26.84 | $25.92 | 137000 |
| 2022-09-07 | 26.94 | $25.96 | 151500 |
| 2022-09-06 | 27.04 | $25.53 | 144400 |
| 2022-09-02 | 27.20 | $25.74 | 138057 |
| 2022-09-01 | 27.35 | $25.72 | 430529 |
| 2022-08-31 | 27.52 | $27.02 | 526000 |
| 2022-08-30 | 27.57 | $27.47 | 316318 |
| 2022-08-29 | 27.59 | $27.30 | 150360 |
| 2022-08-26 | 27.62 | $27.67 | 235601 |
| 2022-08-25 | 27.61 | $28.35 | 238503 |
| 2022-08-24 | 27.53 | $27.93 | 263918 |
| 2022-08-23 | 27.49 | $27.79 | 279500 |
| 2022-08-22 | 27.46 | $27.33 | 244049 |
| 2022-08-19 | 27.47 | $27.77 | 138200 |
| 2022-08-18 | 27.44 | $28.48 | 227700 |
| 2022-08-17 | 27.33 | $28.41 | 853610 |
| 2022-08-16 | 27.22 | $28.79 | 164274 |
| 2022-08-15 | 27.05 | $28.75 | 372449 |
| 2022-08-12 | 26.87 | $28.27 | 317452 |
| 2022-08-11 | 26.73 | $27.92 | 624638 |
| 2022-08-10 | 26.60 | $28.09 | 239929 |
| 2022-08-09 | 26.44 | $27.04 | 246900 |
| 2022-08-08 | 26.38 | $27.23 | 474216 |
| 2022-08-05 | 26.29 | $27.12 | 206237 |
| 2022-08-04 | 26.20 | $27.22 | 729502 |
| 2022-08-03 | 26.10 | $27.86 | 298600 |
| 2022-08-02 | 25.91 | $26.11 | 298739 |
| 2022-08-01 | 25.89 | $25.83 | 223800 |
| 2022-07-29 | 25.90 | $25.74 | 279800 |
| 2022-07-28 | 25.92 | $25.74 | 169220 |
| 2022-07-27 | 25.93 | $25.36 | 208368 |
| 2022-07-26 | 25.99 | $25.17 | 358175 |
| 2022-07-25 | 26.08 | $26.31 | 241900 |
| 2022-07-22 | 26.06 | $26.75 | 513003 |
| 2022-07-21 | 25.98 | $27.12 | 633000 |
| 2022-07-20 | 25.86 | $26.64 | 102807 |
| 2022-07-19 | 25.78 | $26.08 | 70835 |
| 2022-07-18 | 25.75 | $25.62 | 158244 |
| 2022-07-15 | 25.76 | $25.54 | 113000 |
| 2022-07-14 | 25.79 | $25.04 | 146629 |
| 2022-07-13 | 25.87 | $25.37 | 206900 |
| 2022-07-12 | 25.92 | $25.41 | 307900 |
| 2022-07-11 | 25.97 | $26.44 | 93000 |
| 2022-07-08 | 25.92 | $26.91 | 138005 |
| 2022-07-07 | 25.82 | $26.82 | 167129 |
| 2022-07-06 | 25.71 | $26.25 | 145067 |
| 2022-07-05 | 25.66 | $26.16 | 157100 |
| 2022-07-01 | 25.60 | $25.57 | 102929 |
| 2022-06-30 | 25.61 | $25.00 | 162024 |
| 2022-06-29 | 25.67 | $25.44 | 321400 |
| 2022-06-28 | 25.70 | $25.55 | 353316 |
| 2022-06-27 | 25.71 | $26.30 | 252700 |
| 2022-06-24 | 25.65 | $26.70 | 211830 |
| 2022-06-23 | 25.54 | $25.77 | 250505 |
| 2022-06-22 | 25.52 | $24.88 | 273575 |
| 2022-06-21 | 25.58 | $24.85 | 199724 |
| 2022-06-17 | 25.66 | $24.39 | 181454 |
| 2022-06-16 | 25.79 | $23.70 | 317700 |
| 2022-06-15 | 26.01 | $24.73 | 287362 |
| 2022-06-14 | 26.15 | $24.14 | 507012 |
| 2022-06-13 | 26.36 | $24.23 | 535297 |
| 2022-06-10 | 26.59 | $25.58 | 208000 |
| 2022-06-09 | 26.69 | $26.56 | 229400 |
| 2022-06-08 | 26.71 | $27.17 | 221526 |
| 2022-06-07 | 26.66 | $27.18 | 208100 |
| 2022-06-06 | 26.60 | $26.78 | 283636 |
| 2022-06-03 | 26.58 | $26.91 | 196441 |
| 2022-06-02 | 26.55 | $27.27 | 244567 |
| 2022-06-01 | 26.47 | $26.24 | 222072 |
| 2022-05-31 | 26.50 | $26.34 | 363972 |
| 2022-05-27 | 26.51 | $27.05 | 704446 |
| 2022-05-26 | 26.46 | $26.25 | 285116 |
| 2022-05-25 | 26.48 | $25.73 | 215700 |
| 2022-05-24 | 26.56 | $25.28 | 330001 |
| 2022-05-23 | 26.69 | $25.97 | 371400 |
| 2022-05-20 | 26.77 | $25.57 | 809738 |
| 2022-05-19 | 26.89 | $24.84 | 876028 |
| 2022-05-18 | 27.11 | $24.36 | 572200 |
| 2022-05-17 | 27.40 | $25.40 | 276045 |
| 2022-05-16 | 27.61 | $25.18 | 239600 |
| 2022-05-13 | 27.86 | $25.92 | 242874 |
| 2022-05-12 | 28.07 | $24.93 | 392012 |
| 2022-05-11 | 28.40 | $24.62 | 384547 |
| 2022-05-10 | 28.80 | $25.27 | 403250 |
| 2022-05-09 | 29.17 | $24.94 | 1.2M |
| 2022-05-06 | 29.61 | $26.55 | 553400 |
| 2022-05-05 | 29.94 | $27.68 | 374464 |
| 2022-05-04 | 30.17 | $29.09 | 305719 |
| 2022-05-03 | 30.29 | $28.89 | 202300 |
| 2022-05-02 | 30.44 | $29.51 | 201100 |
| 2022-04-29 | 30.53 | $29.12 | 238800 |
| 2022-04-28 | 30.68 | $30.00 | 245295 |
| 2022-04-27 | 30.75 | $29.50 | 353789 |
| 2022-04-26 | 30.89 | $29.71 | 402773 |
| 2022-04-25 | 31.01 | $30.68 | 346020 |
| 2022-04-22 | 31.04 | $29.94 | 527392 |
| 2022-04-21 | 31.16 | $30.53 | 297326 |
| 2022-04-20 | 31.23 | $31.53 | 255000 |
| 2022-04-19 | 31.19 | $31.71 | 1.3M |
| 2022-04-18 | 31.14 | $31.13 | 506961 |
| 2022-04-14 | 31.14 | $31.65 | 280809 |
| 2022-04-13 | 31.09 | $32.26 | 343300 |
| 2022-04-12 | 30.96 | $31.46 | 734461 |
| 2022-04-11 | 30.91 | $31.35 | 943342 |
| 2022-04-08 | 30.87 | $30.72 | 226606 |
| 2022-04-07 | 30.88 | $31.05 | 243564 |
| 2022-04-06 | 30.86 | $30.69 | 345537 |
| 2022-04-05 | 30.88 | $31.54 | 663100 |
| 2022-04-04 | 30.81 | $32.09 | 297300 |
| 2022-04-01 | 30.68 | $31.51 | 161368 |
| 2022-03-31 | 30.59 | $31.42 | 255110 |
| 2022-03-30 | 30.50 | $31.48 | 370652 |
| 2022-03-29 | 30.40 | $31.76 | 440022 |
| 2022-03-28 | 30.26 | $31.42 | 384953 |
| 2022-03-25 | 30.13 | $31.37 | 817492 |
| 2022-03-24 | 30.00 | $31.51 | 398800 |
| 2022-03-23 | 29.84 | $31.15 | 513568 |
| 2022-03-22 | 29.71 | $31.23 | 1.2M |
| 2022-03-21 | 29.55 | $30.40 | 585250 |
| 2022-03-18 | 29.46 | $30.46 | 425900 |
| 2022-03-17 | 29.35 | $29.61 | 324330 |
| 2022-03-16 | 29.32 | $29.06 | 498275 |
| 2022-03-15 | 29.35 | $28.85 | 324900 |
| 2022-03-14 | 29.40 | $28.18 | 409100 |
| 2022-03-11 | 29.53 | $29.01 | 305652 |
| 2022-03-10 | 29.59 | $29.68 | 300900 |
| 2022-03-09 | 29.58 | $29.76 | 321141 |
| 2022-03-08 | 29.56 | $28.89 | 586213 |
| 2022-03-07 | 29.63 | $29.29 | 648725 |
| 2022-03-04 | 29.66 | $30.22 | 865249 |
| 2022-03-03 | 29.61 | $30.91 | 1.1M |
| 2022-03-02 | 29.47 | $31.62 | 1.4M |
| 2022-03-01 | 29.24 | $31.07 | 994200 |
| 2022-02-28 | 29.05 | $30.86 | 1.4M |
| 2022-02-25 | 28.86 | $29.73 | 835500 |
| 2022-02-24 | 28.77 | $29.42 | 1.7M |
| 2022-02-23 | 28.70 | $27.31 | 308000 |
| 2022-02-22 | 28.85 | $27.88 | 272500 |
| 2022-02-18 | 28.95 | $27.88 | 316694 |
| 2022-02-17 | 29.06 | $28.41 | 354985 |
| 2022-02-16 | 29.13 | $29.46 | 215440 |
| 2022-02-15 | 29.09 | $29.81 | 163048 |
| 2022-02-14 | 29.02 | $29.27 | 214023 |
| 2022-02-11 | 28.99 | $29.25 | 161700 |
| 2022-02-10 | 28.96 | $29.95 | 133767 |
| 2022-02-09 | 28.86 | $29.99 | 153066 |
| 2022-02-08 | 28.74 | $29.24 | 137390 |
| 2022-02-07 | 28.69 | $28.73 | 210300 |
| 2022-02-04 | 28.68 | $28.71 | 173653 |
| 2022-02-03 | 28.68 | $27.99 | 121750 |
| 2022-02-02 | 28.75 | $28.55 | 194928 |
| 2022-02-01 | 28.77 | $28.88 | 87435 |
| 2022-01-31 | 28.76 | $28.62 | 187105 |
| 2022-01-28 | 28.78 | $27.42 | 208773 |
| 2022-01-27 | 28.92 | $26.74 | 204100 |
| 2022-01-26 | 29.15 | $26.92 | 611204 |
| 2022-01-25 | 29.38 | $26.99 | 322600 |
| 2022-01-24 | 29.64 | $28.11 | 557300 |
| 2022-01-21 | 29.80 | $27.93 | 309519 |
| 2022-01-20 | 29.99 | $28.65 | 173000 |
| 2022-01-19 | 30.14 | $28.64 | 392400 |
| 2022-01-18 | 30.29 | $28.70 | 245034 |
| 2022-01-14 | 30.46 | $29.11 | 281600 |
| 2022-01-13 | 30.60 | $29.00 | 295502 |
| 2022-01-12 | 30.77 | $30.10 | 213927 |
| 2022-01-11 | 30.84 | $30.24 | 448029 |
| 2022-01-10 | 30.91 | $29.78 | 688202 |
| 2022-01-07 | 31.02 | $29.52 | 331505 |
| 2022-01-06 | 31.18 | $29.61 | 316335 |
| 2022-01-05 | 31.35 | $29.34 | 335700 |
| 2022-01-04 | 31.56 | $30.31 | 574765 |
| 2022-01-03 | 31.69 | $31.18 | 271100 |
| 2021-12-31 | 31.75 | $31.77 | 105300 |
| 2021-12-30 | 31.74 | $32.10 | 119901 |
| 2021-12-29 | 31.71 | $32.25 | 188900 |
| 2021-12-28 | 31.65 | $32.22 | 152733 |
| 2021-12-27 | 31.59 | $32.42 | 300076 |
| 2021-12-23 | 31.50 | $32.06 | 217153 |
| 2021-12-22 | 31.44 | $31.95 | 156355 |
| 2021-12-21 | 31.39 | $31.67 | 174009 |
| 2021-12-20 | 31.36 | $30.98 | 199619 |
| 2021-12-17 | 31.40 | $31.14 | 253419 |
| 2021-12-16 | 31.42 | $30.65 | 312564 |
| 2021-12-15 | 31.51 | $31.31 | 241812 |
| 2021-12-14 | 31.53 | $30.22 | 377892 |
| 2021-12-13 | 31.66 | $30.90 | 416933 |
| 2021-12-10 | 31.74 | $30.70 | 146557 |
| 2021-12-09 | 31.85 | $30.73 | 274049 |
| 2021-12-08 | 31.97 | $31.25 | 251624 |
| 2021-12-07 | 32.05 | $31.00 | 248730 |
| 2021-12-06 | 32.16 | $29.84 | 299311 |
| 2021-12-03 | 32.40 | $30.01 | 404109 |
| 2021-12-02 | 32.65 | $31.11 | 240800 |
| 2021-12-01 | 32.82 | $30.46 | 1.2M |
| 2021-11-30 | 33.07 | $31.84 | 270200 |
| 2021-11-29 | 33.19 | $32.32 | 440900 |
| 2021-11-26 | 33.29 | $31.88 | 304600 |
| 2021-11-24 | 33.43 | $32.38 | 276568 |
| 2021-11-23 | 33.55 | $32.04 | 644937 |
| 2021-11-22 | 33.70 | $32.74 | 1.2M |
| 2021-11-19 | 33.81 | $33.87 | 200513 |
| 2021-11-18 | 33.80 | $34.17 | 189700 |
| 2021-11-17 | 33.76 | $34.34 | 239505 |
| 2021-11-16 | 33.70 | $34.50 | 313425 |
| 2021-11-15 | 33.61 | $34.27 | 248856 |
| 2021-11-12 | 33.54 | $34.77 | 218521 |
| 2021-11-11 | 33.42 | $34.39 | 227134 |
| 2021-11-10 | 33.31 | $34.10 | 643988 |
| 2021-11-09 | 33.23 | $34.89 | 445297 |
| 2021-11-08 | 33.06 | $34.81 | 911347 |
| 2021-11-05 | 32.87 | $34.06 | 343800 |
| 2021-11-04 | 32.75 | $33.88 | 306000 |
| 2021-11-03 | 32.63 | $33.35 | 1.9M |
| 2021-11-02 | 32.55 | $33.03 | 203700 |
| 2021-11-01 | 32.50 | $33.12 | 933200 |
| 2021-10-29 | 32.43 | $33.40 | 211186 |
| 2021-10-28 | 32.33 | $33.02 | 205579 |
| 2021-10-27 | 32.26 | $32.62 | 211311 |
| 2021-10-26 | 32.22 | $33.11 | 577300 |
| 2021-10-25 | 32.13 | $33.35 | 902655 |
| 2021-10-22 | 32.00 | $33.13 | 557951 |
| 2021-10-21 | 31.88 | $33.16 | 799030 |
| 2021-10-20 | 31.75 | $32.90 | 322600 |
| 2021-10-19 | 31.63 | $32.85 | 469096 |
| 2021-10-18 | 31.50 | $32.85 | 540200 |
| 2021-10-15 | 31.36 | $32.33 | 330105 |
| 2021-10-14 | 31.25 | $32.38 | 646688 |
| 2021-10-13 | 31.13 | $31.88 | 293018 |
| 2021-10-12 | 31.06 | $31.20 | 289100 |
| 2021-10-11 | 31.04 | $30.70 | 117627 |
| 2021-10-08 | 31.08 | $30.81 | 171369 |
| 2021-10-07 | 31.11 | $31.14 | 227506 |
| 2021-10-06 | 31.10 | $30.65 | 295434 |
| 2021-10-05 | 31.15 | $30.36 | 329900 |
| 2021-10-04 | 31.23 | $29.84 | 630187 |
| 2021-10-01 | 31.38 | $30.85 | 138642 |
| 2021-09-30 | 31.43 | $30.51 | 174633 |
| 2021-09-29 | 31.53 | $30.37 | 206856 |
| 2021-09-28 | 31.65 | $30.51 | 473369 |
| 2021-09-27 | 31.77 | $31.56 | 262737 |
| 2021-09-24 | 31.80 | $32.08 | 127100 |
| 2021-09-23 | 31.77 | $32.02 | 307710 |
| 2021-09-22 | 31.74 | $31.65 | 317023 |
| 2021-09-21 | 31.75 | $31.36 | 208974 |
| 2021-09-20 | 31.79 | $31.27 | 822800 |
| 2021-09-17 | 31.85 | $31.96 | 306800 |
| 2021-09-16 | 31.83 | $32.17 | 201883 |
| 2021-09-15 | 31.80 | $32.04 | 169240 |
| 2021-09-14 | 31.77 | $31.93 | 207119 |
| 2021-09-13 | 31.76 | $31.91 | 267600 |
| 2021-09-10 | 31.74 | $31.92 | 640714 |
| 2021-09-09 | 31.72 | $32.47 | 1.7M |
| 2021-09-08 | 31.64 | $32.46 | 242941 |
| 2021-09-07 | 31.56 | $32.83 | 487207 |
| 2021-09-03 | 31.42 | $33.28 | 416741 |
| 2021-09-02 | 31.23 | $32.87 | 385200 |
| 2021-09-01 | 31.06 | $32.54 | 438200 |
| 2021-08-31 | 30.90 | $32.55 | 1.3M |
| 2021-08-30 | 30.73 | $32.65 | 757100 |
| 2021-08-27 | 30.52 | $32.50 | 437355 |
| 2021-08-26 | 30.32 | $32.02 | 588116 |
| 2021-08-25 | 30.14 | $31.84 | 848047 |
| 2021-08-24 | 29.96 | $31.25 | 616224 |
| 2021-08-23 | 29.82 | $30.27 | 220815 |
| 2021-08-20 | 29.77 | $29.72 | 145800 |
| 2021-08-19 | 29.78 | $29.45 | 155030 |
| 2021-08-18 | 29.81 | $29.40 | 146388 |
| 2021-08-17 | 29.86 | $29.47 | 840500 |
| 2021-08-16 | 29.90 | $29.80 | 412200 |
| 2021-08-13 | 29.91 | $30.29 | 1.9M |
| 2021-08-12 | 29.87 | $30.01 | 270442 |
| 2021-08-11 | 29.85 | $29.51 | 148876 |
| 2021-08-10 | 29.89 | $29.56 | 217929 |
| 2021-08-09 | 29.92 | $30.02 | 155900 |
| 2021-08-06 | 29.91 | $29.93 | 312100 |
| 2021-08-05 | 29.91 | $30.50 | 317300 |
| 2021-08-04 | 29.85 | $30.60 | 200749 |
| 2021-08-03 | 29.77 | $30.39 | 274023 |
| 2021-08-02 | 29.71 | $30.23 | 156934 |
| 2021-07-30 | 29.65 | $29.95 | 116687 |
| 2021-07-29 | 29.62 | $30.17 | 179355 |
| 2021-07-28 | 29.56 | $30.14 | 237100 |
| 2021-07-27 | 29.50 | $29.75 | 487772 |
| 2021-07-26 | 29.48 | $30.19 | 917745 |
| 2021-07-23 | 29.40 | $30.36 | 484923 |
| 2021-07-22 | 29.30 | $30.07 | 369101 |
| 2021-07-21 | 29.22 | $29.70 | 265848 |
| 2021-07-20 | 29.17 | $29.60 | 1.5M |
| 2021-07-19 | 29.12 | $29.01 | 199758 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
39.32
2026-07-16
Close Price
$40.72
Vol: 1.3M
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
20.61
Average
29.03
Maximum
39.32
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 39.32 | $40.72 | 1.3M |
| 2026-07-15 | 39.02 | $40.86 | 2.5M |
| 2026-07-14 | 38.67 | $41.99 | 1.6M |
| 2026-07-13 | 38.17 | $39.64 | 1.5M |
| 2026-07-10 | 37.87 | $39.37 | 769894 |
| 2026-07-09 | 37.58 | $40.85 | 1.4M |
| 2026-07-08 | 37.10 | $39.67 | 794971 |
| 2026-07-07 | 36.72 | $40.36 | 1.0M |
| 2026-07-06 | 36.24 | $40.67 | 1.3M |
| 2026-07-02 | 35.72 | $39.33 | 1.0M |
| 2026-07-01 | 35.31 | $39.18 | 1.7M |
| 2026-06-30 | 34.91 | $38.19 | 1.4M |
| 2026-06-29 | 34.61 | $37.01 | 1.2M |
| 2026-06-26 | 34.41 | $35.52 | 1.8M |
| 2026-06-25 | 34.35 | $34.27 | 463077 |
| 2026-06-24 | 34.41 | $34.20 | 558102 |
| 2026-06-23 | 34.47 | $34.02 | 859321 |
| 2026-06-22 | 34.55 | $33.31 | 1.1M |
| 2026-06-18 | 34.69 | $33.89 | 1.0M |
| 2026-06-17 | 34.78 | $33.64 | 369541 |
| 2026-06-16 | 34.89 | $34.09 | 508625 |
| 2026-06-15 | 34.95 | $34.46 | 1.0M |
| 2026-06-12 | 34.97 | $34.11 | 526627 |
| 2026-06-11 | 35.00 | $34.15 | 1.0M |
| 2026-06-10 | 35.01 | $33.59 | 1.0M |
| 2026-06-09 | 35.05 | $33.91 | 1.8M |
| 2026-06-08 | 35.06 | $34.73 | 1.1M |
| 2026-06-05 | 34.96 | $35.22 | 1.2M |
| 2026-06-04 | 34.79 | $36.47 | 2.0M |
| 2026-06-03 | 34.46 | $36.77 | 1.5M |
| 2026-06-02 | 34.06 | $38.32 | 1.8M |
| 2026-06-01 | 33.46 | $38.55 | 1.7M |
| 2026-05-29 | 32.78 | $36.33 | 1.5M |
| 2026-05-28 | 32.27 | $33.76 | 2.2M |
| 2026-05-27 | 31.97 | $32.79 | 1.1M |
| 2026-05-26 | 31.74 | $34.55 | 753595 |
| 2026-05-22 | 31.30 | $34.35 | 766529 |
| 2026-05-21 | 30.84 | $33.47 | 724408 |
| 2026-05-20 | 30.43 | $33.49 | 1.2M |
| 2026-05-19 | 29.99 | $32.75 | 1.5M |
| 2026-05-18 | 29.60 | $32.82 | 1.5M |
| 2026-05-15 | 29.16 | $31.67 | 1.1M |
| 2026-05-14 | 28.81 | $31.11 | 780300 |
| 2026-05-13 | 28.49 | $30.50 | 720704 |
| 2026-05-12 | 28.21 | $30.08 | 604800 |
| 2026-05-11 | 27.93 | $30.55 | 1.1M |
| 2026-05-08 | 27.58 | $30.81 | 1.7M |
| 2026-05-07 | 27.17 | $29.34 | 1.7M |
| 2026-05-06 | 26.88 | $27.97 | 778990 |
| 2026-05-05 | 26.70 | $27.97 | 600300 |
| 2026-05-04 | 26.52 | $27.63 | 551924 |
| 2026-05-01 | 26.37 | $27.05 | 948382 |
| 2026-04-30 | 26.26 | $26.55 | 800577 |
| 2026-04-29 | 26.19 | $27.05 | 421610 |
| 2026-04-28 | 26.07 | $26.81 | 359534 |
| 2026-04-27 | 25.96 | $26.81 | 936722 |
| 2026-04-24 | 25.83 | $26.49 | 554506 |
| 2026-04-23 | 25.73 | $26.19 | 943711 |
| 2026-04-22 | 25.65 | $27.41 | 726475 |
| 2026-04-21 | 25.45 | $27.07 | 1.1M |
| 2026-04-20 | 25.27 | $26.57 | 1.1M |
| 2026-04-17 | 25.14 | $26.15 | 1.9M |
| 2026-04-16 | 25.04 | $25.93 | 984758 |
| 2026-04-15 | 24.97 | $25.05 | 1.1M |
| 2026-04-14 | 24.99 | $24.24 | 858441 |
| 2026-04-13 | 25.10 | $24.43 | 833600 |
| 2026-04-10 | 25.20 | $23.30 | 2.7M |
| 2026-04-09 | 25.42 | $24.62 | 1.2M |
| 2026-04-08 | 25.53 | $26.03 | 835271 |
| 2026-04-07 | 25.50 | $26.06 | 627300 |
| 2026-04-06 | 25.48 | $25.84 | 811383 |
| 2026-04-02 | 25.48 | $25.64 | 2.3M |
| 2026-04-01 | 25.50 | $25.34 | 664738 |
| 2026-03-31 | 25.56 | $25.11 | 1.4M |
| 2026-03-30 | 25.64 | $24.30 | 1.5M |
| 2026-03-27 | 25.80 | $24.05 | 2.3M |
| 2026-03-26 | 26.00 | $25.19 | 694000 |
| 2026-03-25 | 26.08 | $25.12 | 2.1M |
| 2026-03-24 | 26.18 | $25.14 | 1.1M |
| 2026-03-23 | 26.26 | $26.20 | 1.1M |
| 2026-03-20 | 26.24 | $25.74 | 1.8M |
| 2026-03-19 | 26.26 | $26.27 | 581370 |
| 2026-03-18 | 26.23 | $26.21 | 772659 |
| 2026-03-17 | 26.22 | $26.34 | 465160 |
| 2026-03-16 | 26.19 | $26.24 | 829901 |
| 2026-03-13 | 26.18 | $26.53 | 408701 |
| 2026-03-12 | 26.15 | $26.48 | 454216 |
| 2026-03-11 | 26.12 | $26.75 | 974946 |
| 2026-03-10 | 26.08 | $26.69 | 1.0M |
| 2026-03-09 | 26.05 | $26.88 | 1.5M |
| 2026-03-06 | 26.00 | $26.76 | 1.7M |
| 2026-03-05 | 25.95 | $26.71 | 1.9M |
| 2026-03-04 | 25.92 | $26.04 | 1.8M |
| 2026-03-03 | 25.95 | $25.74 | 1.6M |
| 2026-03-02 | 26.03 | $25.35 | 1.4M |
| 2026-02-27 | 26.16 | $25.11 | 1.7M |
| 2026-02-26 | 26.33 | $25.69 | 2.3M |
| 2026-02-25 | 26.46 | $24.98 | 1.6M |
| 2026-02-24 | 26.69 | $24.37 | 5.0M |
| 2026-02-23 | 27.01 | $24.30 | 2.8M |
| 2026-02-20 | 27.35 | $25.57 | 2.4M |
| 2026-02-19 | 27.60 | $26.90 | 826100 |
| 2026-02-18 | 27.73 | $27.03 | 945448 |
| 2026-02-17 | 27.85 | $27.16 | 856943 |
| 2026-02-13 | 27.98 | $27.89 | 709562 |
| 2026-02-12 | 28.05 | $27.13 | 845020 |
| 2026-02-11 | 28.21 | $27.70 | 1.1M |
| 2026-02-10 | 28.32 | $27.89 | 700656 |
| 2026-02-09 | 28.43 | $27.56 | 667600 |
| 2026-02-06 | 28.59 | $26.94 | 891300 |
| 2026-02-05 | 28.82 | $26.26 | 1.1M |
| 2026-02-04 | 29.14 | $27.18 | 2.8M |
| 2026-02-03 | 29.39 | $27.21 | 1.2M |
| 2026-02-02 | 29.65 | $28.67 | 655800 |
| 2026-01-30 | 29.78 | $28.63 | 578172 |
| 2026-01-29 | 29.92 | $28.84 | 1.1M |
| 2026-01-28 | 30.04 | $29.96 | 397999 |
| 2026-01-27 | 30.07 | $30.27 | 418671 |
| 2026-01-26 | 30.07 | $30.25 | 389238 |
| 2026-01-23 | 30.08 | $29.71 | 447775 |
| 2026-01-22 | 30.14 | $29.65 | 334233 |
| 2026-01-21 | 30.22 | $29.24 | 620100 |
| 2026-01-20 | 30.35 | $29.13 | 635800 |
| 2026-01-16 | 30.50 | $29.84 | 426840 |
| 2026-01-15 | 30.59 | $30.19 | 514500 |
| 2026-01-14 | 30.64 | $30.30 | 532300 |
| 2026-01-13 | 30.70 | $30.50 | 434842 |
| 2026-01-12 | 30.74 | $30.73 | 249412 |
| 2026-01-09 | 30.77 | $30.67 | 287400 |
| 2026-01-08 | 30.81 | $30.66 | 331511 |
| 2026-01-07 | 30.86 | $31.05 | 544587 |
| 2026-01-06 | 30.88 | $30.40 | 349150 |
| 2026-01-05 | 30.97 | $30.07 | 372806 |
| 2026-01-02 | 31.10 | $29.75 | 533800 |
| 2025-12-31 | 31.27 | $30.46 | 339913 |
| 2025-12-30 | 31.38 | $30.82 | 286519 |
| 2025-12-29 | 31.45 | $30.94 | 306518 |
| 2025-12-26 | 31.52 | $31.20 | 207920 |
| 2025-12-24 | 31.56 | $31.15 | 299000 |
| 2025-12-23 | 31.61 | $31.15 | 625388 |
| 2025-12-22 | 31.66 | $31.49 | 255276 |
| 2025-12-19 | 31.67 | $31.22 | 250498 |
| 2025-12-18 | 31.71 | $31.24 | 339303 |
| 2025-12-17 | 31.75 | $30.83 | 642301 |
| 2025-12-16 | 31.83 | $31.49 | 290600 |
| 2025-12-15 | 31.84 | $31.33 | 248507 |
| 2025-12-12 | 31.89 | $32.01 | 298740 |
| 2025-12-11 | 31.86 | $32.49 | 569386 |
| 2025-12-10 | 31.80 | $32.52 | 286545 |
| 2025-12-09 | 31.74 | $32.32 | 162607 |
| 2025-12-08 | 31.71 | $32.20 | 251013 |
| 2025-12-05 | 31.69 | $32.08 | 313807 |
| 2025-12-04 | 31.69 | $32.11 | 391800 |
| 2025-12-03 | 31.70 | $31.94 | 555945 |
| 2025-12-02 | 31.73 | $31.43 | 289762 |
| 2025-12-01 | 31.82 | $31.14 | 373161 |
| 2025-11-28 | 31.96 | $31.45 | 121334 |
| 2025-11-26 | 32.07 | $31.13 | 232882 |
| 2025-11-25 | 32.23 | $31.55 | 212049 |
| 2025-11-24 | 32.38 | $31.10 | 270925 |
| 2025-11-21 | 32.58 | $31.03 | 433304 |
| 2025-11-20 | 32.82 | $30.76 | 815793 |
| 2025-11-19 | 33.10 | $31.51 | 182490 |
| 2025-11-18 | 33.33 | $31.78 | 271851 |
| 2025-11-17 | 33.55 | $31.95 | 360800 |
| 2025-11-14 | 33.77 | $32.64 | 203500 |
| 2025-11-13 | 33.93 | $32.53 | 218100 |
| 2025-11-12 | 34.10 | $33.42 | 241440 |
| 2025-11-11 | 34.20 | $34.00 | 243577 |
| 2025-11-10 | 34.25 | $33.85 | 362927 |
| 2025-11-07 | 34.31 | $33.31 | 166600 |
| 2025-11-06 | 34.44 | $33.17 | 341608 |
| 2025-11-05 | 34.59 | $33.58 | 231000 |
| 2025-11-04 | 34.71 | $33.50 | 229886 |
| 2025-11-03 | 34.85 | $34.51 | 151849 |
| 2025-10-31 | 34.89 | $34.40 | 157400 |
| 2025-10-30 | 34.95 | $34.00 | 265141 |
| 2025-10-29 | 35.06 | $33.95 | 471506 |
| 2025-10-28 | 35.18 | $35.94 | 387322 |
| 2025-10-27 | 35.10 | $35.66 | 149443 |
| 2025-10-24 | 35.05 | $35.60 | 210133 |
| 2025-10-23 | 35.01 | $35.34 | 194723 |
| 2025-10-22 | 34.99 | $34.95 | 225142 |
| 2025-10-21 | 35.00 | $35.39 | 143065 |
| 2025-10-20 | 34.97 | $34.92 | 194809 |
| 2025-10-17 | 35.00 | $34.18 | 130744 |
| 2025-10-16 | 35.09 | $34.19 | 260909 |
| 2025-10-15 | 35.20 | $34.54 | 277922 |
| 2025-10-14 | 35.26 | $34.54 | 171513 |
| 2025-10-13 | 35.33 | $35.08 | 380901 |
| 2025-10-10 | 35.34 | $34.73 | 488208 |
| 2025-10-09 | 35.38 | $35.95 | 248423 |
| 2025-10-08 | 35.30 | $35.87 | 447400 |
| 2025-10-07 | 35.21 | $34.88 | 350429 |
| 2025-10-06 | 35.22 | $35.80 | 197188 |
| 2025-10-03 | 35.13 | $35.31 | 216216 |
| 2025-10-02 | 35.09 | $35.54 | 226967 |
| 2025-10-01 | 35.01 | $35.26 | 226977 |
| 2025-09-30 | 34.95 | $35.19 | 214697 |
| 2025-09-29 | 34.90 | $35.61 | 139900 |
| 2025-09-26 | 34.79 | $35.38 | 216688 |
| 2025-09-25 | 34.70 | $35.03 | 405131 |
| 2025-09-24 | 34.64 | $34.90 | 281529 |
| 2025-09-23 | 34.59 | $35.22 | 206205 |
| 2025-09-22 | 34.50 | $35.75 | 217100 |
| 2025-09-19 | 34.34 | $35.48 | 261403 |
| 2025-09-18 | 34.21 | $35.25 | 283553 |
| 2025-09-17 | 34.08 | $34.22 | 428498 |
| 2025-09-16 | 34.05 | $34.15 | 204305 |
| 2025-09-15 | 34.03 | $34.28 | 218765 |
| 2025-09-12 | 33.98 | $34.03 | 185505 |
| 2025-09-11 | 33.96 | $34.38 | 714829 |
| 2025-09-10 | 33.90 | $33.74 | 258321 |
| 2025-09-09 | 33.90 | $34.36 | 181914 |
| 2025-09-08 | 33.83 | $34.74 | 356520 |
| 2025-09-05 | 33.71 | $34.14 | 445454 |
| 2025-09-04 | 33.65 | $33.65 | 247634 |
| 2025-09-03 | 33.63 | $33.69 | 238381 |
| 2025-09-02 | 33.60 | $33.65 | 196225 |
| 2025-08-29 | 33.59 | $34.23 | 165179 |
| 2025-08-28 | 33.51 | $34.35 | 243000 |
| 2025-08-27 | 33.43 | $33.84 | 212638 |
| 2025-08-26 | 33.40 | $33.34 | 244485 |
| 2025-08-25 | 33.43 | $33.51 | 172440 |
| 2025-08-22 | 33.46 | $33.93 | 209061 |
| 2025-08-21 | 33.45 | $33.24 | 151229 |
| 2025-08-20 | 33.52 | $33.43 | 190350 |
| 2025-08-19 | 33.58 | $33.47 | 391742 |
| 2025-08-18 | 33.65 | $33.60 | 256945 |
| 2025-08-15 | 33.72 | $33.48 | 115337 |
| 2025-08-14 | 33.81 | $33.03 | 178200 |
| 2025-08-13 | 33.95 | $33.78 | 328058 |
| 2025-08-12 | 34.03 | $33.19 | 385581 |
| 2025-08-11 | 34.17 | $32.23 | 354205 |
| 2025-08-08 | 34.41 | $32.26 | 375530 |
| 2025-08-07 | 34.67 | $32.78 | 560467 |
| 2025-08-06 | 34.89 | $34.03 | 173091 |
| 2025-08-05 | 35.01 | $33.57 | 188900 |
| 2025-08-04 | 35.19 | $34.41 | 168017 |
| 2025-08-01 | 35.30 | $33.72 | 446146 |
| 2025-07-31 | 35.49 | $34.65 | 558170 |
| 2025-07-30 | 35.60 | $35.24 | 374051 |
| 2025-07-29 | 35.66 | $35.72 | 306249 |
| 2025-07-28 | 35.68 | $35.60 | 151765 |
| 2025-07-25 | 35.72 | $35.69 | 134300 |
| 2025-07-24 | 35.75 | $35.57 | 156477 |
| 2025-07-23 | 35.81 | $35.69 | 208200 |
| 2025-07-22 | 35.85 | $35.58 | 173268 |
| 2025-07-21 | 35.91 | $35.83 | 341651 |
| 2025-07-18 | 35.95 | $35.47 | 226500 |
| 2025-07-17 | 36.02 | $35.29 | 239700 |
| 2025-07-16 | 36.11 | $35.10 | 266181 |
| 2025-07-15 | 36.23 | $35.03 | 239926 |
| 2025-07-14 | 36.36 | $35.18 | 315317 |
| 2025-07-11 | 36.48 | $34.78 | 640024 |
| 2025-07-10 | 36.64 | $35.85 | 674801 |
| 2025-07-09 | 36.69 | $37.41 | 202629 |
| 2025-07-08 | 36.59 | $36.97 | 171398 |
| 2025-07-07 | 36.53 | $36.93 | 241823 |
| 2025-07-03 | 36.47 | $37.14 | 245200 |
| 2025-07-02 | 36.38 | $36.31 | 196006 |
| 2025-07-01 | 36.37 | $36.38 | 429542 |
| 2025-06-30 | 36.35 | $37.10 | 487100 |
| 2025-06-27 | 36.25 | $36.62 | 651038 |
| 2025-06-26 | 36.18 | $37.01 | 232800 |
| 2025-06-25 | 36.06 | $36.85 | 297700 |
| 2025-06-24 | 35.96 | $36.55 | 414713 |
| 2025-06-23 | 35.87 | $36.39 | 788300 |
| 2025-06-20 | 35.80 | $35.60 | 469538 |
| 2025-06-18 | 35.79 | $36.05 | 71900 |
| 2025-06-17 | 35.73 | $36.23 | 121715 |
| 2025-06-16 | 35.65 | $36.26 | 144140 |
| 2025-06-13 | 35.56 | $35.70 | 111668 |
| 2025-06-12 | 35.51 | $36.06 | 170945 |
| 2025-06-11 | 35.43 | $35.86 | 297847 |
| 2025-06-10 | 35.36 | $35.72 | 133300 |
| 2025-06-09 | 35.30 | $35.80 | 144040 |
| 2025-06-06 | 35.22 | $36.21 | 162821 |
| 2025-06-05 | 35.09 | $35.78 | 238648 |
| 2025-06-04 | 35.00 | $35.64 | 266359 |
| 2025-06-03 | 34.91 | $35.75 | 242882 |
| 2025-06-02 | 34.81 | $35.49 | 171400 |
| 2025-05-30 | 34.73 | $34.91 | 223506 |
| 2025-05-29 | 34.69 | $34.49 | 207500 |
| 2025-05-28 | 34.70 | $34.82 | 216743 |
| 2025-05-27 | 34.66 | $35.64 | 228700 |
| 2025-05-23 | 34.54 | $34.77 | 149016 |
| 2025-05-22 | 34.50 | $34.70 | 129400 |
| 2025-05-21 | 34.45 | $34.10 | 199831 |
| 2025-05-20 | 34.46 | $34.89 | 114082 |
| 2025-05-19 | 34.37 | $34.83 | 84115 |
| 2025-05-16 | 34.26 | $34.91 | 209900 |
| 2025-05-15 | 34.14 | $34.62 | 124000 |
| 2025-05-14 | 34.03 | $34.51 | 137130 |
| 2025-05-13 | 33.93 | $34.96 | 346010 |
| 2025-05-12 | 33.77 | $34.81 | 310000 |
| 2025-05-09 | 33.61 | $33.58 | 230432 |
| 2025-05-08 | 33.56 | $34.13 | 454711 |
| 2025-05-07 | 33.46 | $34.37 | 210559 |
| 2025-05-06 | 33.31 | $34.50 | 232400 |
| 2025-05-05 | 33.13 | $34.55 | 271513 |
| 2025-05-02 | 32.92 | $34.18 | 176600 |
| 2025-05-01 | 32.74 | $33.79 | 211483 |
| 2025-04-30 | 32.58 | $33.92 | 246111 |
| 2025-04-29 | 32.41 | $34.00 | 357056 |
| 2025-04-28 | 32.23 | $33.43 | 144483 |
| 2025-04-25 | 32.09 | $33.27 | 235387 |
| 2025-04-24 | 31.98 | $33.03 | 252300 |
| 2025-04-23 | 31.88 | $32.04 | 2.9M |
| 2025-04-22 | 31.90 | $31.50 | 190000 |
| 2025-04-21 | 31.98 | $31.04 | 157600 |
| 2025-04-17 | 32.11 | $32.02 | 179100 |
| 2025-04-16 | 32.16 | $32.14 | 310191 |
| 2025-04-15 | 32.20 | $32.91 | 452000 |
| 2025-04-14 | 32.17 | $32.54 | 133550 |
| 2025-04-11 | 32.19 | $32.54 | 169200 |
| 2025-04-10 | 32.20 | $31.77 | 472643 |
| 2025-04-09 | 32.29 | $32.80 | 572344 |
| 2025-04-08 | 32.28 | $29.90 | 591600 |
| 2025-04-07 | 32.55 | $30.52 | 468687 |
| 2025-04-04 | 32.78 | $30.13 | 717414 |
| 2025-04-03 | 33.06 | $31.51 | 435146 |
| 2025-04-02 | 33.21 | $32.92 | 80648 |
| 2025-04-01 | 33.24 | $32.67 | 168440 |
| 2025-03-31 | 33.29 | $32.34 | 533709 |
| 2025-03-28 | 33.38 | $32.84 | 242100 |
| 2025-03-27 | 33.43 | $33.50 | 128400 |
| 2025-03-26 | 33.42 | $33.86 | 247332 |
| 2025-03-25 | 33.37 | $34.48 | 249157 |
| 2025-03-24 | 33.27 | $34.02 | 339375 |
| 2025-03-21 | 33.21 | $33.43 | 335113 |
| 2025-03-20 | 33.21 | $33.41 | 130000 |
| 2025-03-19 | 33.22 | $33.81 | 141950 |
| 2025-03-18 | 33.21 | $33.45 | 174900 |
| 2025-03-17 | 33.25 | $33.62 | 191276 |
| 2025-03-14 | 33.29 | $32.67 | 193243 |
| 2025-03-13 | 33.43 | $31.70 | 321298 |
| 2025-03-12 | 33.69 | $32.79 | 263440 |
| 2025-03-11 | 33.85 | $32.45 | 210298 |
| 2025-03-10 | 34.06 | $32.05 | 312313 |
| 2025-03-07 | 34.32 | $33.38 | 281800 |
| 2025-03-06 | 34.47 | $33.42 | 250500 |
| 2025-03-05 | 34.61 | $34.08 | 203931 |
| 2025-03-04 | 34.70 | $33.82 | 313400 |
| 2025-03-03 | 34.81 | $33.33 | 226358 |
| 2025-02-28 | 34.98 | $33.87 | 225047 |
| 2025-02-27 | 35.10 | $33.59 | 249916 |
| 2025-02-26 | 35.24 | $34.19 | 217200 |
| 2025-02-25 | 35.33 | $34.03 | 265200 |
| 2025-02-24 | 35.44 | $34.37 | 376040 |
| 2025-02-21 | 35.50 | $34.72 | 369042 |
| 2025-02-20 | 35.53 | $35.79 | 260407 |
| 2025-02-19 | 35.44 | $36.58 | 219913 |
| 2025-02-18 | 35.26 | $36.78 | 273847 |
| 2025-02-14 | 35.04 | $36.60 | 531919 |
| 2025-02-13 | 34.82 | $36.46 | 963691 |
| 2025-02-12 | 34.59 | $35.35 | 162841 |
| 2025-02-11 | 34.45 | $35.32 | 268800 |
| 2025-02-10 | 34.30 | $35.43 | 325800 |
| 2025-02-07 | 34.11 | $34.94 | 803200 |
| 2025-02-06 | 33.97 | $34.79 | 324500 |
| 2025-02-05 | 33.82 | $35.32 | 191301 |
| 2025-02-04 | 33.61 | $34.71 | 333800 |
| 2025-02-03 | 33.44 | $34.23 | 235300 |
| 2025-01-31 | 33.32 | $34.26 | 276025 |
| 2025-01-30 | 33.18 | $34.50 | 285626 |
| 2025-01-29 | 33.00 | $34.11 | 291100 |
| 2025-01-28 | 32.86 | $34.55 | 1.1M |
| 2025-01-27 | 32.66 | $33.26 | 180036 |
| 2025-01-24 | 32.59 | $33.32 | 124116 |
| 2025-01-23 | 32.50 | $33.37 | 82500 |
| 2025-01-22 | 32.41 | $33.31 | 92600 |
| 2025-01-21 | 32.32 | $33.10 | 108400 |
| 2025-01-17 | 32.24 | $32.49 | 121755 |
| 2025-01-16 | 32.23 | $32.62 | 78823 |
| 2025-01-15 | 32.22 | $32.37 | 103583 |
| 2025-01-14 | 32.23 | $31.87 | 84207 |
| 2025-01-13 | 32.31 | $31.56 | 127801 |
| 2025-01-10 | 32.43 | $31.87 | 122749 |
| 2025-01-08 | 32.52 | $32.08 | 110277 |
| 2025-01-07 | 32.61 | $32.06 | 100517 |
| 2025-01-06 | 32.71 | $32.45 | 427323 |
| 2025-01-03 | 32.78 | $32.49 | 195966 |
| 2025-01-02 | 32.86 | $32.13 | 198886 |
| 2024-12-31 | 32.98 | $32.09 | 98181 |
| 2024-12-30 | 33.11 | $32.19 | 119202 |
| 2024-12-27 | 33.23 | $32.49 | 113300 |
| 2024-12-26 | 33.34 | $32.84 | 84054 |
| 2024-12-24 | 33.41 | $32.73 | 46800 |
| 2024-12-23 | 33.50 | $32.58 | 97619 |
| 2024-12-20 | 33.61 | $32.68 | 106060 |
| 2024-12-19 | 33.71 | $32.48 | 151500 |
| 2024-12-18 | 33.83 | $32.22 | 271700 |
| 2024-12-17 | 33.97 | $33.88 | 116700 |
| 2024-12-16 | 33.96 | $34.21 | 134357 |
| 2024-12-13 | 33.90 | $33.75 | 89713 |
| 2024-12-12 | 33.88 | $34.33 | 63000 |
| 2024-12-11 | 33.81 | $34.29 | 97600 |
| 2024-12-10 | 33.73 | $33.87 | 111472 |
| 2024-12-09 | 33.69 | $34.23 | 290301 |
| 2024-12-06 | 33.61 | $34.28 | 88100 |
| 2024-12-05 | 33.52 | $34.12 | 114023 |
| 2024-12-04 | 33.44 | $34.51 | 168238 |
| 2024-12-03 | 33.30 | $33.66 | 111022 |
| 2024-12-02 | 33.22 | $33.76 | 94300 |
| 2024-11-29 | 33.12 | $33.53 | 49200 |
| 2024-11-27 | 33.03 | $33.52 | 198543 |
| 2024-11-26 | 32.93 | $33.79 | 92621 |
| 2024-11-25 | 32.79 | $33.38 | 187270 |
| 2024-11-22 | 32.67 | $33.52 | 211018 |
| 2024-11-21 | 32.54 | $33.36 | 519510 |
| 2024-11-20 | 32.40 | $32.70 | 192616 |
| 2024-11-19 | 32.32 | $32.62 | 102200 |
| 2024-11-18 | 32.25 | $32.38 | 70900 |
| 2024-11-15 | 32.19 | $32.53 | 135227 |
| 2024-11-14 | 32.12 | $33.16 | 130346 |
| 2024-11-13 | 31.98 | $33.56 | 284000 |
| 2024-11-12 | 31.79 | $33.43 | 268502 |
| 2024-11-11 | 31.62 | $33.40 | 148300 |
| 2024-11-08 | 31.44 | $32.77 | 205400 |
| 2024-11-07 | 31.31 | $32.55 | 179100 |
| 2024-11-06 | 31.21 | $32.24 | 129043 |
| 2024-11-05 | 31.13 | $31.03 | 89803 |
| 2024-11-04 | 31.17 | $30.55 | 143472 |
| 2024-11-01 | 31.25 | $30.51 | 46245 |
| 2024-10-31 | 31.33 | $30.49 | 107400 |
| 2024-10-30 | 31.41 | $30.69 | 64035 |
| 2024-10-29 | 31.48 | $31.14 | 93332 |
| 2024-10-28 | 31.49 | $31.22 | 69154 |
| 2024-10-25 | 31.50 | $31.10 | 50700 |
| 2024-10-24 | 31.52 | $31.03 | 84100 |
| 2024-10-23 | 31.54 | $30.88 | 118700 |
| 2024-10-22 | 31.57 | $31.66 | 57426 |
| 2024-10-21 | 31.53 | $31.92 | 83414 |
| 2024-10-18 | 31.45 | $31.88 | 55742 |
| 2024-10-17 | 31.38 | $31.92 | 69900 |
| 2024-10-16 | 31.29 | $32.08 | 125300 |
| 2024-10-15 | 31.17 | $32.20 | 140999 |
| 2024-10-14 | 31.04 | $32.33 | 88000 |
| 2024-10-11 | 30.88 | $32.33 | 134215 |
| 2024-10-10 | 30.71 | $31.97 | 148200 |
| 2024-10-09 | 30.57 | $31.42 | 142574 |
| 2024-10-08 | 30.46 | $30.71 | 111730 |
| 2024-10-07 | 30.42 | $30.22 | 54524 |
| 2024-10-04 | 30.41 | $30.60 | 87411 |
| 2024-10-03 | 30.37 | $30.13 | 66300 |
| 2024-10-02 | 30.36 | $30.29 | 59696 |
| 2024-10-01 | 30.34 | $30.22 | 133504 |
| 2024-09-30 | 30.32 | $30.95 | 70910 |
| 2024-09-27 | 30.24 | $30.67 | 202946 |
| 2024-09-26 | 30.18 | $30.87 | 98109 |
| 2024-09-25 | 30.10 | $30.44 | 57702 |
| 2024-09-24 | 30.07 | $30.76 | 93074 |
| 2024-09-23 | 30.00 | $30.70 | 54359 |
| 2024-09-20 | 29.95 | $30.57 | 74554 |
| 2024-09-19 | 29.91 | $30.39 | 114100 |
| 2024-09-18 | 29.89 | $29.86 | 244357 |
| 2024-09-17 | 29.92 | $30.20 | 230643 |
| 2024-09-16 | 29.92 | $30.15 | 199429 |
| 2024-09-13 | 29.93 | $29.93 | 80426 |
| 2024-09-12 | 29.96 | $29.57 | 74000 |
| 2024-09-11 | 30.02 | $29.33 | 87622 |
| 2024-09-10 | 30.11 | $29.01 | 381500 |
| 2024-09-09 | 30.23 | $29.01 | 73500 |
| 2024-09-06 | 30.35 | $28.94 | 98407 |
| 2024-09-05 | 30.47 | $29.61 | 93809 |
| 2024-09-04 | 30.52 | $29.85 | 105700 |
| 2024-09-03 | 30.54 | $30.28 | 190230 |
| 2024-08-30 | 30.51 | $30.87 | 257900 |
| 2024-08-29 | 30.40 | $30.87 | 59744 |
| 2024-08-28 | 30.29 | $30.83 | 84484 |
| 2024-08-27 | 30.17 | $31.05 | 214234 |
| 2024-08-26 | 30.02 | $31.02 | 161182 |
| 2024-08-23 | 29.87 | $31.08 | 89100 |
| 2024-08-22 | 29.71 | $30.69 | 131381 |
| 2024-08-21 | 29.57 | $31.10 | 174068 |
| 2024-08-20 | 29.38 | $30.87 | 245244 |
| 2024-08-19 | 29.21 | $30.62 | 117164 |
| 2024-08-16 | 29.06 | $30.17 | 76718 |
| 2024-08-15 | 28.94 | $30.09 | 209615 |
| 2024-08-14 | 28.83 | $29.62 | 58560 |
| 2024-08-13 | 28.77 | $29.43 | 132400 |
| 2024-08-12 | 28.73 | $28.87 | 113500 |
| 2024-08-09 | 28.74 | $29.06 | 88800 |
| 2024-08-08 | 28.75 | $28.89 | 413851 |
| 2024-08-07 | 28.77 | $28.06 | 218000 |
| 2024-08-06 | 28.88 | $27.56 | 194710 |
| 2024-08-05 | 29.04 | $27.33 | 365805 |
| 2024-08-02 | 29.24 | $28.10 | 367201 |
| 2024-08-01 | 29.37 | $28.65 | 596818 |
| 2024-07-31 | 29.45 | $29.75 | 88815 |
| 2024-07-30 | 29.43 | $29.31 | 174521 |
| 2024-07-29 | 29.45 | $29.19 | 153286 |
| 2024-07-26 | 29.49 | $29.44 | 286000 |
| 2024-07-25 | 29.50 | $29.08 | 255014 |
| 2024-07-24 | 29.54 | $28.89 | 223913 |
| 2024-07-23 | 29.60 | $29.49 | 236100 |
| 2024-07-22 | 29.59 | $29.24 | 292506 |
| 2024-07-19 | 29.60 | $29.12 | 135636 |
| 2024-07-18 | 29.62 | $29.33 | 150701 |
| 2024-07-17 | 29.61 | $29.90 | 240125 |
| 2024-07-16 | 29.54 | $30.46 | 161345 |
| 2024-07-15 | 29.40 | $30.16 | 143500 |
| 2024-07-12 | 29.29 | $29.95 | 154609 |
| 2024-07-11 | 29.19 | $29.51 | 225000 |
| 2024-07-10 | 29.13 | $29.29 | 200500 |
| 2024-07-09 | 29.09 | $29.32 | 177341 |
| 2024-07-08 | 29.03 | $29.73 | 113836 |
| 2024-07-05 | 28.94 | $29.93 | 125411 |
| 2024-07-03 | 28.81 | $29.69 | 207000 |
| 2024-07-02 | 28.70 | $29.65 | 109100 |
| 2024-07-01 | 28.58 | $29.53 | 194000 |
| 2024-06-28 | 28.47 | $29.58 | 194008 |
| 2024-06-27 | 28.35 | $29.31 | 236100 |
| 2024-06-26 | 28.24 | $28.21 | 133139 |
| 2024-06-25 | 28.25 | $28.19 | 139913 |
| 2024-06-24 | 28.26 | $28.10 | 230100 |
| 2024-06-21 | 28.29 | $28.14 | 205682 |
| 2024-06-20 | 28.32 | $27.86 | 278133 |
| 2024-06-18 | 28.38 | $28.00 | 131400 |
| 2024-06-17 | 28.44 | $28.28 | 144367 |
| 2024-06-14 | 28.48 | $28.40 | 129327 |
| 2024-06-13 | 28.51 | $28.56 | 134100 |
| 2024-06-12 | 28.54 | $29.02 | 252701 |
| 2024-06-11 | 28.52 | $28.75 | 94246 |
| 2024-06-10 | 28.53 | $28.60 | 121307 |
| 2024-06-07 | 28.55 | $28.13 | 157605 |
| 2024-06-06 | 28.62 | $28.18 | 92587 |
| 2024-06-05 | 28.69 | $28.21 | 178800 |
| 2024-06-04 | 28.76 | $27.54 | 326300 |
| 2024-06-03 | 28.90 | $27.81 | 169200 |
| 2024-05-31 | 29.01 | $28.12 | 106238 |
| 2024-05-30 | 29.11 | $27.95 | 150312 |
| 2024-05-29 | 29.22 | $28.75 | 280100 |
| 2024-05-28 | 29.24 | $28.99 | 199633 |
| 2024-05-24 | 29.25 | $29.28 | 188149 |
| 2024-05-23 | 29.22 | $29.07 | 128300 |
| 2024-05-22 | 29.21 | $29.38 | 105800 |
| 2024-05-21 | 29.17 | $29.48 | 366757 |
| 2024-05-20 | 29.11 | $29.78 | 93700 |
| 2024-05-17 | 29.02 | $29.57 | 105203 |
| 2024-05-16 | 28.93 | $29.77 | 168826 |
| 2024-05-15 | 28.82 | $29.79 | 151529 |
| 2024-05-14 | 28.69 | $29.35 | 67168 |
| 2024-05-13 | 28.60 | $28.91 | 64704 |
| 2024-05-10 | 28.54 | $28.77 | 98000 |
| 2024-05-09 | 28.49 | $28.69 | 86400 |
| 2024-05-08 | 28.46 | $28.67 | 130500 |
| 2024-05-07 | 28.43 | $29.05 | 139249 |
| 2024-05-06 | 28.36 | $29.03 | 249840 |
| 2024-05-03 | 28.30 | $28.65 | 119200 |
| 2024-05-02 | 28.28 | $28.61 | 86117 |
| 2024-05-01 | 28.26 | $28.33 | 77450 |
| 2024-04-30 | 28.28 | $28.05 | 72102 |
| 2024-04-29 | 28.33 | $28.61 | 76800 |
| 2024-04-26 | 28.33 | $28.62 | 163132 |
| 2024-04-25 | 28.34 | $28.28 | 119800 |
| 2024-04-24 | 28.38 | $28.67 | 1.5M |
| 2024-04-23 | 28.40 | $28.41 | 95800 |
| 2024-04-22 | 28.44 | $27.74 | 76519 |
| 2024-04-19 | 28.56 | $27.36 | 115325 |
| 2024-04-18 | 28.72 | $27.54 | 203748 |
| 2024-04-17 | 28.88 | $27.48 | 278285 |
| 2024-04-16 | 29.06 | $27.75 | 143500 |
| 2024-04-15 | 29.23 | $27.77 | 299720 |
| 2024-04-12 | 29.40 | $28.64 | 291098 |
| 2024-04-11 | 29.49 | $29.28 | 86800 |
| 2024-04-10 | 29.53 | $29.09 | 100220 |
| 2024-04-09 | 29.60 | $29.50 | 81300 |
| 2024-04-08 | 29.63 | $29.35 | 79847 |
| 2024-04-05 | 29.69 | $29.38 | 101932 |
| 2024-04-04 | 29.74 | $29.06 | 102924 |
| 2024-04-03 | 29.83 | $29.54 | 91400 |
| 2024-04-02 | 29.87 | $29.49 | 358700 |
| 2024-04-01 | 29.92 | $29.66 | 104916 |
| 2024-03-28 | 29.96 | $29.75 | 251336 |
| 2024-03-27 | 29.99 | $29.57 | 241900 |
| 2024-03-26 | 30.05 | $29.64 | 132137 |
| 2024-03-25 | 30.10 | $29.64 | 89626 |
| 2024-03-22 | 30.15 | $29.80 | 109500 |
| 2024-03-21 | 30.19 | $30.22 | 205100 |
| 2024-03-20 | 30.18 | $30.15 | 149267 |
| 2024-03-19 | 30.17 | $29.75 | 148600 |
| 2024-03-18 | 30.20 | $29.86 | 104500 |
| 2024-03-15 | 30.23 | $29.72 | 145600 |
| 2024-03-14 | 30.28 | $30.29 | 128349 |
| 2024-03-13 | 30.28 | $30.91 | 153252 |
| 2024-03-12 | 30.23 | $30.86 | 106299 |
| 2024-03-11 | 30.17 | $30.56 | 143738 |
| 2024-03-08 | 30.16 | $30.20 | 193226 |
| 2024-03-07 | 30.18 | $30.30 | 172700 |
| 2024-03-06 | 30.19 | $29.80 | 219190 |
| 2024-03-05 | 30.25 | $29.40 | 389339 |
| 2024-03-04 | 30.35 | $30.25 | 315966 |
| 2024-03-01 | 30.36 | $30.57 | 352271 |
| 2024-02-29 | 30.35 | $30.68 | 190814 |
| 2024-02-28 | 30.32 | $30.20 | 246000 |
| 2024-02-27 | 30.34 | $30.32 | 174903 |
| 2024-02-26 | 30.35 | $30.04 | 345083 |
| 2024-02-23 | 30.39 | $29.62 | 325657 |
| 2024-02-22 | 30.47 | $29.21 | 559093 |
| 2024-02-21 | 30.60 | $28.60 | 983100 |
| 2024-02-20 | 30.79 | $30.67 | 238140 |
| 2024-02-16 | 30.78 | $30.94 | 321700 |
| 2024-02-15 | 30.75 | $31.46 | 197600 |
| 2024-02-14 | 30.65 | $31.43 | 181600 |
| 2024-02-13 | 30.55 | $30.75 | 207500 |
| 2024-02-12 | 30.51 | $31.40 | 271981 |
| 2024-02-09 | 30.40 | $31.64 | 571762 |
| 2024-02-08 | 30.26 | $30.89 | 212358 |
| 2024-02-07 | 30.18 | $30.53 | 286952 |
| 2024-02-06 | 30.13 | $29.88 | 151423 |
| 2024-02-05 | 30.13 | $29.54 | 440900 |
| 2024-02-02 | 30.15 | $30.12 | 326248 |
| 2024-02-01 | 30.11 | $30.43 | 132375 |
| 2024-01-31 | 30.03 | $30.03 | 219723 |
| 2024-01-30 | 29.98 | $30.69 | 184800 |
| 2024-01-29 | 29.86 | $30.84 | 176531 |
| 2024-01-26 | 29.72 | $30.25 | 139698 |
| 2024-01-25 | 29.63 | $30.25 | 194223 |
| 2024-01-24 | 29.54 | $30.25 | 399473 |
| 2024-01-23 | 29.45 | $30.49 | 198800 |
| 2024-01-22 | 29.32 | $30.52 | 295400 |
| 2024-01-19 | 29.19 | $29.80 | 174616 |
| 2024-01-18 | 29.13 | $29.66 | 190100 |
| 2024-01-17 | 29.08 | $29.31 | 216600 |
| 2024-01-16 | 29.06 | $29.75 | 420403 |
| 2024-01-12 | 29.00 | $29.95 | 169093 |
| 2024-01-11 | 28.91 | $29.65 | 369500 |
| 2024-01-10 | 28.84 | $29.30 | 197243 |
| 2024-01-09 | 28.81 | $28.79 | 172500 |
| 2024-01-08 | 28.82 | $28.39 | 208857 |
| 2024-01-05 | 28.86 | $27.71 | 114610 |
| 2024-01-04 | 28.97 | $27.87 | 105847 |
| 2024-01-03 | 29.05 | $27.99 | 343851 |
| 2024-01-02 | 29.13 | $28.54 | 191825 |
| 2023-12-29 | 29.15 | $29.31 | 284600 |
| 2023-12-28 | 29.08 | $29.45 | 148100 |
| 2023-12-27 | 28.99 | $29.61 | 248704 |
| 2023-12-26 | 28.86 | $29.67 | 202030 |
| 2023-12-22 | 28.71 | $29.42 | 129424 |
| 2023-12-21 | 28.58 | $29.37 | 161020 |
| 2023-12-20 | 28.43 | $29.20 | 243658 |
| 2023-12-19 | 28.27 | $29.76 | 154744 |
| 2023-12-18 | 28.05 | $29.43 | 205300 |
| 2023-12-15 | 27.84 | $29.32 | 184270 |
| 2023-12-14 | 27.63 | $28.99 | 209000 |
| 2023-12-13 | 27.42 | $28.82 | 141227 |
| 2023-12-12 | 27.22 | $28.38 | 252851 |
| 2023-12-11 | 27.04 | $28.30 | 138700 |
| 2023-12-08 | 26.85 | $27.95 | 213919 |
| 2023-12-07 | 26.68 | $27.61 | 77230 |
| 2023-12-06 | 26.53 | $27.59 | 190838 |
| 2023-12-05 | 26.36 | $27.50 | 190527 |
| 2023-12-04 | 26.18 | $27.41 | 135708 |
| 2023-12-01 | 25.99 | $27.30 | 127200 |
| 2023-11-30 | 25.79 | $26.77 | 194120 |
| 2023-11-29 | 25.62 | $27.00 | 301412 |
| 2023-11-28 | 25.42 | $26.25 | 134605 |
| 2023-11-27 | 25.27 | $26.23 | 76444 |
| 2023-11-24 | 25.10 | $26.10 | 42000 |
| 2023-11-22 | 24.93 | $25.89 | 101014 |
| 2023-11-21 | 24.77 | $25.86 | 81544 |
| 2023-11-20 | 24.60 | $25.84 | 93542 |
| 2023-11-17 | 24.42 | $25.53 | 81500 |
| 2023-11-16 | 24.25 | $25.25 | 92100 |
| 2023-11-15 | 24.11 | $25.45 | 95600 |
| 2023-11-14 | 23.95 | $25.70 | 234100 |
| 2023-11-13 | 23.76 | $24.78 | 115701 |
| 2023-11-10 | 23.65 | $24.67 | 109810 |
| 2023-11-09 | 23.55 | $24.17 | 124109 |
| 2023-11-08 | 23.50 | $24.15 | 131500 |
| 2023-11-07 | 23.45 | $24.12 | 123400 |
| 2023-11-06 | 23.41 | $23.60 | 144600 |
| 2023-11-03 | 23.42 | $23.84 | 198746 |
| 2023-11-02 | 23.41 | $23.29 | 142200 |
| 2023-11-01 | 23.46 | $23.10 | 84400 |
| 2023-10-31 | 23.52 | $23.10 | 137323 |
| 2023-10-30 | 23.59 | $22.74 | 87100 |
| 2023-10-27 | 23.70 | $22.61 | 112504 |
| 2023-10-26 | 23.83 | $22.67 | 155138 |
| 2023-10-25 | 23.96 | $22.88 | 104710 |
| 2023-10-24 | 24.08 | $23.70 | 104800 |
| 2023-10-23 | 24.12 | $23.28 | 165300 |
| 2023-10-20 | 24.20 | $23.45 | 136448 |
| 2023-10-19 | 24.27 | $24.21 | 79912 |
| 2023-10-18 | 24.27 | $24.44 | 84700 |
| 2023-10-17 | 24.25 | $24.71 | 149927 |
| 2023-10-16 | 24.20 | $24.58 | 143400 |
| 2023-10-13 | 24.17 | $24.05 | 86000 |
| 2023-10-12 | 24.18 | $24.21 | 93845 |
| 2023-10-11 | 24.19 | $24.59 | 151103 |
| 2023-10-10 | 24.17 | $24.59 | 122215 |
| 2023-10-09 | 24.15 | $24.41 | 78634 |
| 2023-10-06 | 24.15 | $24.33 | 128127 |
| 2023-10-05 | 24.16 | $23.51 | 104700 |
| 2023-10-04 | 24.25 | $23.62 | 74700 |
| 2023-10-03 | 24.35 | $23.68 | 69019 |
| 2023-10-02 | 24.44 | $24.27 | 52372 |
| 2023-09-29 | 24.49 | $24.29 | 57600 |
| 2023-09-28 | 24.53 | $24.18 | 166550 |
| 2023-09-27 | 24.59 | $24.02 | 128920 |
| 2023-09-26 | 24.66 | $23.78 | 80100 |
| 2023-09-25 | 24.76 | $24.10 | 94606 |
| 2023-09-22 | 24.83 | $24.30 | 153351 |
| 2023-09-21 | 24.87 | $24.22 | 180945 |
| 2023-09-20 | 24.92 | $24.73 | 92407 |
| 2023-09-19 | 24.91 | $24.64 | 114700 |
| 2023-09-18 | 24.91 | $24.75 | 76147 |
| 2023-09-15 | 24.89 | $24.74 | 138259 |
| 2023-09-14 | 24.86 | $25.23 | 84800 |
| 2023-09-13 | 24.78 | $25.06 | 128200 |
| 2023-09-12 | 24.70 | $25.18 | 94008 |
| 2023-09-11 | 24.61 | $25.61 | 158665 |
| 2023-09-08 | 24.47 | $25.05 | 59500 |
| 2023-09-07 | 24.38 | $24.97 | 99547 |
| 2023-09-06 | 24.29 | $25.21 | 124600 |
| 2023-09-05 | 24.16 | $25.29 | 1.2M |
| 2023-09-01 | 24.02 | $25.27 | 93000 |
| 2023-08-31 | 23.88 | $25.09 | 536300 |
| 2023-08-30 | 23.75 | $24.44 | 123530 |
| 2023-08-29 | 23.68 | $24.21 | 110423 |
| 2023-08-28 | 23.64 | $23.97 | 149026 |
| 2023-08-25 | 23.63 | $23.94 | 105200 |
| 2023-08-24 | 23.63 | $23.33 | 133823 |
| 2023-08-23 | 23.69 | $23.93 | 163324 |
| 2023-08-22 | 23.70 | $23.59 | 134600 |
| 2023-08-21 | 23.75 | $23.65 | 403900 |
| 2023-08-18 | 23.79 | $22.99 | 130151 |
| 2023-08-17 | 23.90 | $22.87 | 94233 |
| 2023-08-16 | 24.03 | $23.41 | 152029 |
| 2023-08-15 | 24.12 | $23.67 | 217746 |
| 2023-08-14 | 24.18 | $23.96 | 165200 |
| 2023-08-11 | 24.22 | $23.77 | 61954 |
| 2023-08-10 | 24.28 | $23.78 | 131108 |
| 2023-08-09 | 24.34 | $23.52 | 572600 |
| 2023-08-08 | 24.42 | $23.39 | 179200 |
| 2023-08-07 | 24.52 | $23.91 | 105428 |
| 2023-08-04 | 24.57 | $23.80 | 186300 |
| 2023-08-03 | 24.63 | $24.44 | 814331 |
| 2023-08-02 | 24.63 | $24.29 | 587614 |
| 2023-08-01 | 24.64 | $25.62 | 146145 |
| 2023-07-31 | 24.51 | $25.41 | 182803 |
| 2023-07-28 | 24.40 | $24.95 | 101000 |
| 2023-07-27 | 24.33 | $24.69 | 138041 |
| 2023-07-26 | 24.28 | $24.82 | 65642 |
| 2023-07-25 | 24.22 | $24.52 | 91632 |
| 2023-07-24 | 24.17 | $24.26 | 95200 |
| 2023-07-21 | 24.15 | $24.23 | 85637 |
| 2023-07-20 | 24.13 | $24.15 | 130543 |
| 2023-07-19 | 24.12 | $24.80 | 168700 |
| 2023-07-18 | 24.04 | $24.63 | 357933 |
| 2023-07-17 | 23.98 | $24.31 | 117437 |
| 2023-07-14 | 23.95 | $23.98 | 104529 |
| 2023-07-13 | 23.96 | $24.32 | 788324 |
| 2023-07-12 | 23.94 | $23.72 | 563836 |
| 2023-07-11 | 23.98 | $24.12 | 115400 |
| 2023-07-10 | 23.98 | $24.09 | 229300 |
| 2023-07-07 | 23.97 | $23.52 | 98200 |
| 2023-07-06 | 24.03 | $23.46 | 904413 |
| 2023-07-05 | 24.09 | $23.99 | 93445 |
| 2023-07-03 | 24.10 | $24.14 | 39447 |
| 2023-06-30 | 24.10 | $24.26 | 83900 |
| 2023-06-29 | 24.08 | $24.14 | 143600 |
| 2023-06-28 | 24.07 | $23.83 | 154247 |
| 2023-06-27 | 24.10 | $23.88 | 88144 |
| 2023-06-26 | 24.12 | $23.43 | 1.6M |
| 2023-06-23 | 24.18 | $23.61 | 82653 |
| 2023-06-22 | 24.22 | $24.08 | 140324 |
| 2023-06-21 | 24.22 | $23.93 | 94342 |
| 2023-06-20 | 24.23 | $24.37 | 314324 |
| 2023-06-16 | 24.19 | $24.93 | 273823 |
| 2023-06-15 | 24.08 | $25.04 | 810446 |
| 2023-06-14 | 23.95 | $24.63 | 156000 |
| 2023-06-13 | 23.86 | $24.56 | 175953 |
| 2023-06-12 | 23.76 | $24.21 | 150826 |
| 2023-06-09 | 23.68 | $23.73 | 197920 |
| 2023-06-08 | 23.64 | $23.82 | 335400 |
| 2023-06-07 | 23.59 | $23.62 | 94185 |
| 2023-06-06 | 23.56 | $24.08 | 101800 |
| 2023-06-05 | 23.47 | $23.78 | 83112 |
| 2023-06-02 | 23.40 | $23.72 | 186575 |
| 2023-06-01 | 23.32 | $24.01 | 163071 |
| 2023-05-31 | 23.20 | $24.34 | 99809 |
| 2023-05-30 | 23.03 | $23.98 | 233107 |
| 2023-05-26 | 22.88 | $23.88 | 162130 |
| 2023-05-25 | 22.73 | $23.51 | 159993 |
| 2023-05-24 | 22.61 | $23.41 | 185500 |
| 2023-05-23 | 22.49 | $23.10 | 95114 |
| 2023-05-22 | 22.38 | $23.31 | 154743 |
| 2023-05-19 | 22.26 | $23.03 | 138953 |
| 2023-05-18 | 22.16 | $22.85 | 147700 |
| 2023-05-17 | 22.08 | $22.61 | 112900 |
| 2023-05-16 | 22.02 | $22.41 | 99753 |
| 2023-05-15 | 21.98 | $22.69 | 92505 |
| 2023-05-12 | 21.92 | $22.39 | 55400 |
| 2023-05-11 | 21.89 | $22.59 | 159477 |
| 2023-05-10 | 21.85 | $22.72 | 96800 |
| 2023-05-09 | 21.79 | $22.19 | 192700 |
| 2023-05-08 | 21.79 | $22.37 | 199940 |
| 2023-05-05 | 21.77 | $21.68 | 126328 |
| 2023-05-04 | 21.82 | $20.98 | 1.8M |
| 2023-05-03 | 21.95 | $20.85 | 104300 |
| 2023-05-02 | 22.10 | $20.90 | 623000 |
| 2023-05-01 | 22.26 | $21.23 | 2.4M |
| 2023-04-28 | 22.39 | $21.34 | 107400 |
| 2023-04-27 | 22.53 | $21.58 | 606000 |
| 2023-04-26 | 22.64 | $21.46 | 138431 |
| 2023-04-25 | 22.77 | $21.36 | 281072 |
| 2023-04-24 | 22.91 | $22.59 | 80700 |
| 2023-04-21 | 22.94 | $22.92 | 93100 |
| 2023-04-20 | 22.93 | $22.72 | 135877 |
| 2023-04-19 | 22.94 | $22.84 | 662400 |
| 2023-04-18 | 22.94 | $23.10 | 93368 |
| 2023-04-17 | 22.91 | $23.20 | 94617 |
| 2023-04-14 | 22.86 | $23.10 | 69400 |
| 2023-04-13 | 22.82 | $23.20 | 91430 |
| 2023-04-12 | 22.76 | $22.87 | 76744 |
| 2023-04-11 | 22.73 | $22.84 | 40400 |
| 2023-04-10 | 22.70 | $22.79 | 55000 |
| 2023-04-06 | 22.67 | $22.90 | 76706 |
| 2023-04-05 | 22.62 | $22.70 | 136000 |
| 2023-04-04 | 22.59 | $23.20 | 160903 |
| 2023-04-03 | 22.52 | $23.13 | 90100 |
| 2023-03-31 | 22.45 | $23.45 | 239637 |
| 2023-03-30 | 22.35 | $22.63 | 69000 |
| 2023-03-29 | 22.33 | $22.49 | 68900 |
| 2023-03-28 | 22.33 | $22.32 | 153900 |
| 2023-03-27 | 22.34 | $22.53 | 76833 |
| 2023-03-24 | 22.34 | $22.33 | 105700 |
| 2023-03-23 | 22.35 | $22.51 | 71606 |
| 2023-03-22 | 22.35 | $22.10 | 88383 |
| 2023-03-21 | 22.38 | $22.65 | 106120 |
| 2023-03-20 | 22.37 | $22.22 | 151001 |
| 2023-03-17 | 22.40 | $22.11 | 138805 |
| 2023-03-16 | 22.45 | $22.26 | 153406 |
| 2023-03-15 | 22.48 | $22.03 | 141600 |
| 2023-03-14 | 22.55 | $22.14 | 417100 |
| 2023-03-13 | 22.61 | $21.58 | 241700 |
| 2023-03-10 | 22.73 | $21.68 | 129800 |
| 2023-03-09 | 22.85 | $22.23 | 134300 |
| 2023-03-08 | 22.92 | $22.95 | 214744 |
| 2023-03-07 | 22.92 | $22.91 | 64832 |
| 2023-03-06 | 22.93 | $23.23 | 136200 |
| 2023-03-03 | 22.90 | $23.42 | 211193 |
| 2023-03-02 | 22.86 | $23.11 | 161225 |
| 2023-03-01 | 22.85 | $22.53 | 171045 |
| 2023-02-28 | 22.90 | $22.55 | 79500 |
| 2023-02-27 | 22.93 | $22.55 | 364011 |
| 2023-02-24 | 22.97 | $22.50 | 96746 |
| 2023-02-23 | 23.01 | $22.87 | 176750 |
| 2023-02-22 | 23.00 | $22.78 | 170128 |
| 2023-02-21 | 23.01 | $22.40 | 145784 |
| 2023-02-17 | 23.04 | $22.82 | 114618 |
| 2023-02-16 | 23.02 | $23.05 | 256200 |
| 2023-02-15 | 22.98 | $23.75 | 88000 |
| 2023-02-14 | 22.85 | $23.34 | 137412 |
| 2023-02-13 | 22.75 | $23.13 | 86333 |
| 2023-02-10 | 22.66 | $22.99 | 282733 |
| 2023-02-09 | 22.57 | $23.21 | 159519 |
| 2023-02-08 | 22.45 | $23.41 | 297700 |
| 2023-02-07 | 22.29 | $23.28 | 143874 |
| 2023-02-06 | 22.14 | $22.70 | 189311 |
| 2023-02-03 | 22.02 | $23.10 | 225000 |
| 2023-02-02 | 21.86 | $23.80 | 367621 |
| 2023-02-01 | 21.61 | $23.25 | 340600 |
| 2023-01-31 | 21.40 | $22.13 | 154200 |
| 2023-01-30 | 21.30 | $21.69 | 336900 |
| 2023-01-27 | 21.23 | $22.30 | 161389 |
| 2023-01-26 | 21.09 | $22.15 | 263900 |
| 2023-01-25 | 20.96 | $21.69 | 266508 |
| 2023-01-24 | 20.87 | $21.53 | 198616 |
| 2023-01-23 | 20.79 | $21.69 | 242100 |
| 2023-01-20 | 20.70 | $21.30 | 637566 |
| 2023-01-19 | 20.64 | $20.71 | 148600 |
| 2023-01-18 | 20.65 | $20.85 | 1.7M |
| 2023-01-17 | 20.64 | $21.19 | 434609 |
| 2023-01-13 | 20.61 | $20.69 | 2.8M |
| 2023-01-12 | 20.64 | $20.48 | 168740 |
| 2023-01-11 | 20.70 | $20.52 | 242746 |
| 2023-01-10 | 20.76 | $20.43 | 262900 |
| 2023-01-09 | 20.85 | $20.46 | 333600 |
| 2023-01-06 | 20.94 | $20.19 | 348700 |
| 2023-01-05 | 21.07 | $19.90 | 2.8M |
| 2023-01-04 | 21.23 | $20.90 | 165236 |
| 2023-01-03 | 21.31 | $20.72 | 343797 |
| 2022-12-30 | 21.42 | $20.75 | 255021 |
| 2022-12-29 | 21.54 | $20.79 | 646300 |
| 2022-12-28 | 21.67 | $20.31 | 3.0M |
| 2022-12-27 | 21.86 | $20.59 | 273300 |
| 2022-12-23 | 22.03 | $20.93 | 422719 |
| 2022-12-22 | 22.17 | $21.04 | 245700 |
| 2022-12-21 | 22.32 | $21.45 | 245800 |
| 2022-12-20 | 22.44 | $21.59 | 173000 |
| 2022-12-19 | 22.55 | $21.37 | 701915 |
| 2022-12-16 | 22.69 | $21.85 | 405860 |
| 2022-12-15 | 22.79 | $22.03 | 368742 |
| 2022-12-14 | 22.87 | $23.02 | 1.5M |
| 2022-12-13 | 22.87 | $23.17 | 312600 |
| 2022-12-12 | 22.85 | $22.85 | 187407 |
| 2022-12-09 | 22.87 | $22.51 | 110200 |
| 2022-12-08 | 22.93 | $22.46 | 156018 |
| 2022-12-07 | 22.98 | $22.15 | 492600 |
| 2022-12-06 | 23.07 | $22.30 | 264865 |
| 2022-12-05 | 23.14 | $22.76 | 163100 |
| 2022-12-02 | 23.16 | $23.46 | 456815 |
| 2022-12-01 | 23.11 | $23.82 | 476936 |
| 2022-11-30 | 23.02 | $22.95 | 624800 |
| 2022-11-29 | 23.02 | $22.82 | 142708 |
| 2022-11-28 | 23.04 | $22.96 | 173200 |
| 2022-11-25 | 23.07 | $23.30 | 70700 |
| 2022-11-23 | 23.06 | $23.25 | 185608 |
| 2022-11-22 | 23.08 | $22.84 | 1.9M |
| 2022-11-21 | 23.14 | $22.91 | 149800 |
| 2022-11-18 | 23.20 | $23.03 | 249358 |
| 2022-11-17 | 23.25 | $22.90 | 199400 |
| 2022-11-16 | 23.32 | $23.33 | 357642 |
| 2022-11-15 | 23.35 | $23.92 | 593700 |
| 2022-11-14 | 23.32 | $23.54 | 222459 |
| 2022-11-11 | 23.33 | $24.03 | 294244 |
| 2022-11-10 | 23.29 | $23.19 | 260947 |
| 2022-11-09 | 23.32 | $21.61 | 140692 |
| 2022-11-08 | 23.51 | $22.31 | 257831 |
| 2022-11-07 | 23.64 | $21.54 | 255800 |
| 2022-11-04 | 23.85 | $21.59 | 978016 |
| 2022-11-03 | 24.06 | $22.17 | 529846 |
| 2022-11-02 | 24.24 | $23.35 | 203516 |
| 2022-11-01 | 24.31 | $24.54 | 177774 |
| 2022-10-31 | 24.28 | $25.27 | 158135 |
| 2022-10-28 | 24.17 | $25.35 | 227934 |
| 2022-10-27 | 24.05 | $25.19 | 172635 |
| 2022-10-26 | 23.93 | $24.91 | 177567 |
| 2022-10-25 | 23.85 | $24.85 | 209600 |
| 2022-10-24 | 23.76 | $24.04 | 191801 |
| 2022-10-21 | 23.75 | $24.13 | 239600 |
| 2022-10-20 | 23.73 | $23.83 | 187659 |
| 2022-10-19 | 23.74 | $23.55 | 147726 |
| 2022-10-18 | 23.79 | $23.95 | 171962 |
| 2022-10-17 | 23.81 | $23.40 | 162400 |
| 2022-10-14 | 23.88 | $22.38 | 111223 |
| 2022-10-13 | 24.07 | $23.01 | 251000 |
| 2022-10-12 | 24.22 | $22.77 | 135500 |
| 2022-10-11 | 24.40 | $22.98 | 296921 |
| 2022-10-10 | 24.58 | $23.28 | 167200 |
| 2022-10-07 | 24.76 | $24.28 | 265800 |
| 2022-10-06 | 24.85 | $25.37 | 107128 |
| 2022-10-05 | 24.84 | $25.40 | 328900 |
| 2022-10-04 | 24.83 | $25.33 | 253316 |
| 2022-10-03 | 24.83 | $24.58 | 130121 |
| 2022-09-30 | 24.90 | $24.04 | 111558 |
| 2022-09-29 | 25.04 | $24.21 | 360756 |
| 2022-09-28 | 25.17 | $24.52 | 247926 |
| 2022-09-27 | 25.29 | $24.02 | 231800 |
| 2022-09-26 | 25.47 | $23.80 | 211400 |
| 2022-09-23 | 25.69 | $23.83 | 233880 |
| 2022-09-22 | 25.92 | $24.29 | 220821 |
| 2022-09-21 | 26.13 | $25.23 | 101931 |
| 2022-09-20 | 26.27 | $25.50 | 158044 |
| 2022-09-19 | 26.38 | $25.68 | 197044 |
| 2022-09-16 | 26.49 | $25.21 | 286202 |
| 2022-09-15 | 26.66 | $26.18 | 266046 |
| 2022-09-14 | 26.75 | $26.45 | 187000 |
| 2022-09-13 | 26.83 | $26.55 | 273010 |
| 2022-09-12 | 26.90 | $27.56 | 103723 |
| 2022-09-09 | 26.88 | $27.15 | 188216 |
| 2022-09-08 | 26.91 | $25.92 | 137000 |
| 2022-09-07 | 27.06 | $25.96 | 151500 |
| 2022-09-06 | 27.21 | $25.53 | 144400 |
| 2022-09-02 | 27.41 | $25.74 | 138057 |
| 2022-09-01 | 27.60 | $25.72 | 430529 |
| 2022-08-31 | 27.80 | $27.02 | 526000 |
| 2022-08-30 | 27.88 | $27.47 | 316318 |
| 2022-08-29 | 27.91 | $27.30 | 150360 |
| 2022-08-26 | 27.94 | $27.67 | 235601 |
| 2022-08-25 | 27.94 | $28.35 | 238503 |
| 2022-08-24 | 27.85 | $27.93 | 263918 |
| 2022-08-23 | 27.80 | $27.79 | 279500 |
| 2022-08-22 | 27.74 | $27.33 | 244049 |
| 2022-08-19 | 27.73 | $27.77 | 138200 |
| 2022-08-18 | 27.66 | $28.48 | 227700 |
| 2022-08-17 | 27.53 | $28.41 | 853610 |
| 2022-08-16 | 27.39 | $28.79 | 164274 |
| 2022-08-15 | 27.20 | $28.75 | 372449 |
| 2022-08-12 | 27.00 | $28.27 | 317452 |
| 2022-08-11 | 26.84 | $27.92 | 624638 |
| 2022-08-10 | 26.69 | $28.09 | 239929 |
| 2022-08-09 | 26.51 | $27.04 | 246900 |
| 2022-08-08 | 26.43 | $27.23 | 474216 |
| 2022-08-05 | 26.32 | $27.12 | 206237 |
| 2022-08-04 | 26.23 | $27.22 | 729502 |
| 2022-08-03 | 26.12 | $27.86 | 298600 |
| 2022-08-02 | 25.94 | $26.11 | 298739 |
| 2022-08-01 | 25.94 | $25.83 | 223800 |
| 2022-07-29 | 25.95 | $25.74 | 279800 |
| 2022-07-28 | 25.97 | $25.74 | 169220 |
| 2022-07-27 | 25.99 | $25.36 | 208368 |
| 2022-07-26 | 26.05 | $25.17 | 358175 |
| 2022-07-25 | 26.13 | $26.31 | 241900 |
| 2022-07-22 | 26.11 | $26.75 | 513003 |
| 2022-07-21 | 26.03 | $27.12 | 633000 |
| 2022-07-20 | 25.91 | $26.64 | 102807 |
| 2022-07-19 | 25.83 | $26.08 | 70835 |
| 2022-07-18 | 25.80 | $25.62 | 158244 |
| 2022-07-15 | 25.79 | $25.54 | 113000 |
| 2022-07-14 | 25.80 | $25.04 | 146629 |
| 2022-07-13 | 25.84 | $25.37 | 206900 |
| 2022-07-12 | 25.85 | $25.41 | 307900 |
| 2022-07-11 | 25.86 | $26.44 | 93000 |
| 2022-07-08 | 25.77 | $26.91 | 138005 |
| 2022-07-07 | 25.63 | $26.82 | 167129 |
| 2022-07-06 | 25.51 | $26.25 | 145067 |
| 2022-07-05 | 25.44 | $26.16 | 157100 |
| 2022-07-01 | 25.38 | $25.57 | 102929 |
| 2022-06-30 | 25.39 | $25.00 | 162024 |
| 2022-06-29 | 25.46 | $25.44 | 321400 |
| 2022-06-28 | 25.49 | $25.55 | 353316 |
| 2022-06-27 | 25.52 | $26.30 | 252700 |
| 2022-06-24 | 25.47 | $26.70 | 211830 |
| 2022-06-23 | 25.38 | $25.77 | 250505 |
| 2022-06-22 | 25.38 | $24.88 | 273575 |
| 2022-06-21 | 25.47 | $24.85 | 199724 |
| 2022-06-17 | 25.57 | $24.39 | 181454 |
| 2022-06-16 | 25.71 | $23.70 | 317700 |
| 2022-06-15 | 25.92 | $24.73 | 287362 |
| 2022-06-14 | 26.04 | $24.14 | 507012 |
| 2022-06-13 | 26.21 | $24.23 | 535297 |
| 2022-06-10 | 26.39 | $25.58 | 208000 |
| 2022-06-09 | 26.43 | $26.56 | 229400 |
| 2022-06-08 | 26.38 | $27.17 | 221526 |
| 2022-06-07 | 26.25 | $27.18 | 208100 |
| 2022-06-06 | 26.11 | $26.78 | 283636 |
| 2022-06-03 | 26.01 | $26.91 | 196441 |
| 2022-06-02 | 25.90 | $27.27 | 244567 |
| 2022-06-01 | 25.77 | $26.24 | 222072 |
| 2022-05-31 | 25.75 | $26.34 | 363972 |
| 2022-05-27 | 25.73 | $27.05 | 704446 |
| 2022-05-26 | 25.65 | $26.25 | 285116 |
| 2022-05-25 | 25.67 | $25.73 | 215700 |
| 2022-05-24 | 25.76 | $25.28 | 330001 |
| 2022-05-23 | 25.91 | $25.97 | 371400 |
| 2022-05-20 | 26.01 | $25.57 | 809738 |
| 2022-05-19 | 26.18 | $24.84 | 876028 |
| 2022-05-18 | 26.44 | $24.36 | 572200 |
| 2022-05-17 | 26.78 | $25.40 | 276045 |
| 2022-05-16 | 27.06 | $25.18 | 239600 |
| 2022-05-13 | 27.38 | $25.92 | 242874 |
| 2022-05-12 | 27.66 | $24.93 | 392012 |
| 2022-05-11 | 28.06 | $24.62 | 384547 |
| 2022-05-10 | 28.54 | $25.27 | 403250 |
| 2022-05-09 | 28.97 | $24.94 | 1.2M |
| 2022-05-06 | 29.47 | $26.55 | 553400 |
| 2022-05-05 | 29.83 | $27.68 | 374464 |
| 2022-05-04 | 30.10 | $29.09 | 305719 |
| 2022-05-03 | 30.25 | $28.89 | 202300 |
| 2022-05-02 | 30.44 | $29.51 | 201100 |
| 2022-04-29 | 30.57 | $29.12 | 238800 |
| 2022-04-28 | 30.75 | $30.00 | 245295 |
| 2022-04-27 | 30.85 | $29.50 | 353789 |
| 2022-04-26 | 31.02 | $29.71 | 402773 |
| 2022-04-25 | 31.17 | $30.68 | 346020 |
| 2022-04-22 | 31.23 | $29.94 | 527392 |
| 2022-04-21 | 31.37 | $30.53 | 297326 |
| 2022-04-20 | 31.46 | $31.53 | 255000 |
| 2022-04-19 | 31.45 | $31.71 | 1.3M |
| 2022-04-18 | 31.41 | $31.13 | 506961 |
| 2022-04-14 | 31.43 | $31.65 | 280809 |
| 2022-04-13 | 31.39 | $32.26 | 343300 |
| 2022-04-12 | 31.28 | $31.46 | 734461 |
| 2022-04-11 | 31.23 | $31.35 | 943342 |
| 2022-04-08 | 31.17 | $30.72 | 226606 |
| 2022-04-07 | 31.17 | $31.05 | 243564 |
| 2022-04-06 | 31.13 | $30.69 | 345537 |
| 2022-04-05 | 31.12 | $31.54 | 663100 |
| 2022-04-04 | 31.01 | $32.09 | 297300 |
| 2022-04-01 | 30.84 | $31.51 | 161368 |
| 2022-03-31 | 30.72 | $31.42 | 255110 |
| 2022-03-30 | 30.61 | $31.48 | 370652 |
| 2022-03-29 | 30.49 | $31.76 | 440022 |
| 2022-03-28 | 30.34 | $31.42 | 384953 |
| 2022-03-25 | 30.22 | $31.37 | 817492 |
| 2022-03-24 | 30.09 | $31.51 | 398800 |
| 2022-03-23 | 29.95 | $31.15 | 513568 |
| 2022-03-22 | 29.82 | $31.23 | 1.2M |
| 2022-03-21 | 29.66 | $30.40 | 585250 |
| 2022-03-18 | 29.57 | $30.46 | 425900 |
| 2022-03-17 | 29.47 | $29.61 | 324330 |
| 2022-03-16 | 29.45 | $29.06 | 498275 |
| 2022-03-15 | 29.48 | $28.85 | 324900 |
| 2022-03-14 | 29.54 | $28.18 | 409100 |
| 2022-03-11 | 29.66 | $29.01 | 305652 |
| 2022-03-10 | 29.71 | $29.68 | 300900 |
| 2022-03-09 | 29.70 | $29.76 | 321141 |
| 2022-03-08 | 29.68 | $28.89 | 586213 |
| 2022-03-07 | 29.74 | $29.29 | 648725 |
| 2022-03-04 | 29.76 | $30.22 | 865249 |
| 2022-03-03 | 29.67 | $30.91 | 1.1M |
| 2022-03-02 | 29.52 | $31.62 | 1.4M |
| 2022-03-01 | 29.28 | $31.07 | 994200 |
| 2022-02-28 | 29.08 | $30.86 | 1.4M |
| 2022-02-25 | 28.89 | $29.73 | 835500 |
| 2022-02-24 | 28.79 | $29.42 | 1.7M |
| 2022-02-23 | 28.70 | $27.31 | 308000 |
| 2022-02-22 | 28.82 | $27.88 | 272500 |
| 2022-02-18 | 28.88 | $27.88 | 316694 |
| 2022-02-17 | 28.95 | $28.41 | 354985 |
| 2022-02-16 | 28.96 | $29.46 | 215440 |
| 2022-02-15 | 28.87 | $29.81 | 163048 |
| 2022-02-14 | 28.75 | $29.27 | 214023 |
| 2022-02-11 | 28.67 | $29.25 | 161700 |
| 2022-02-10 | 28.59 | $29.95 | 133767 |
| 2022-02-09 | 28.45 | $29.99 | 153066 |
| 2022-02-08 | 28.30 | $29.24 | 137390 |
| 2022-02-07 | 28.23 | $28.73 | 210300 |
| 2022-02-04 | 28.21 | $28.71 | 173653 |
| 2022-02-03 | 28.20 | $27.99 | 121750 |
| 2022-02-02 | 28.26 | $28.55 | 194928 |
| 2022-02-01 | 28.28 | $28.88 | 87435 |
| 2022-01-31 | 28.28 | $28.62 | 187105 |
| 2022-01-28 | 28.31 | $27.42 | 208773 |
| 2022-01-27 | 28.48 | $26.74 | 204100 |
| 2022-01-26 | 28.75 | $26.92 | 611204 |
| 2022-01-25 | 29.02 | $26.99 | 322600 |
| 2022-01-24 | 29.31 | $28.11 | 557300 |
| 2022-01-21 | 29.52 | $27.93 | 309519 |
| 2022-01-20 | 29.76 | $28.65 | 173000 |
| 2022-01-19 | 29.94 | $28.64 | 392400 |
| 2022-01-18 | 30.14 | $28.70 | 245034 |
| 2022-01-14 | 30.34 | $29.11 | 281600 |
| 2022-01-13 | 30.51 | $29.00 | 295502 |
| 2022-01-12 | 30.71 | $30.10 | 213927 |
| 2022-01-11 | 30.80 | $30.24 | 448029 |
| 2022-01-10 | 30.88 | $29.78 | 688202 |
| 2022-01-07 | 31.00 | $29.52 | 331505 |
| 2022-01-06 | 31.16 | $29.61 | 316335 |
| 2022-01-05 | 31.32 | $29.34 | 335700 |
| 2022-01-04 | 31.51 | $30.31 | 574765 |
| 2022-01-03 | 31.60 | $31.18 | 271100 |
| 2021-12-31 | 31.61 | $31.77 | 105300 |
| 2021-12-30 | 31.56 | $32.10 | 119901 |
| 2021-12-29 | 31.47 | $32.25 | 188900 |
| 2021-12-28 | 31.36 | $32.22 | 152733 |
| 2021-12-27 | 31.26 | $32.42 | 300076 |
| 2021-12-23 | 31.13 | $32.06 | 217153 |
| 2021-12-22 | 31.04 | $31.95 | 156355 |
| 2021-12-21 | 30.96 | $31.67 | 174009 |
| 2021-12-20 | 30.92 | $30.98 | 199619 |
| 2021-12-17 | 30.95 | $31.14 | 253419 |
| 2021-12-16 | 30.98 | $30.65 | 312564 |
| 2021-12-15 | 31.08 | $31.31 | 241812 |
| 2021-12-14 | 31.12 | $30.22 | 377892 |
| 2021-12-13 | 31.29 | $30.90 | 416933 |
| 2021-12-10 | 31.42 | $30.70 | 146557 |
| 2021-12-09 | 31.58 | $30.73 | 274049 |
| 2021-12-08 | 31.76 | $31.25 | 251624 |
| 2021-12-07 | 31.90 | $31.00 | 248730 |
| 2021-12-06 | 32.08 | $29.84 | 299311 |
| 2021-12-03 | 32.40 | $30.01 | 404109 |
| 2021-12-02 | 32.71 | $31.11 | 240800 |
| 2021-12-01 | 32.94 | $30.46 | 1.2M |
| 2021-11-30 | 33.24 | $31.84 | 270200 |
| 2021-11-29 | 33.41 | $32.32 | 440900 |
| 2021-11-26 | 33.54 | $31.88 | 304600 |
| 2021-11-24 | 33.72 | $32.38 | 276568 |
| 2021-11-23 | 33.85 | $32.04 | 644937 |
| 2021-11-22 | 34.02 | $32.74 | 1.2M |
| 2021-11-19 | 34.12 | $33.87 | 200513 |
| 2021-11-18 | 34.12 | $34.17 | 189700 |
| 2021-11-17 | 34.08 | $34.34 | 239505 |
| 2021-11-16 | 34.02 | $34.50 | 313425 |
| 2021-11-15 | 33.93 | $34.27 | 248856 |
| 2021-11-12 | 33.87 | $34.77 | 218521 |
| 2021-11-11 | 33.74 | $34.39 | 227134 |
| 2021-11-10 | 33.63 | $34.10 | 643988 |
| 2021-11-09 | 33.55 | $34.89 | 445297 |
| 2021-11-08 | 33.37 | $34.81 | 911347 |
| 2021-11-05 | 33.18 | $34.06 | 343800 |
| 2021-11-04 | 33.05 | $33.88 | 306000 |
| 2021-11-03 | 32.92 | $33.35 | 1.9M |
| 2021-11-02 | 32.83 | $33.03 | 203700 |
| 2021-11-01 | 32.75 | $33.12 | 933200 |
| 2021-10-29 | 32.65 | $33.40 | 211186 |
| 2021-10-28 | 32.51 | $33.02 | 205579 |
| 2021-10-27 | 32.40 | $32.62 | 211311 |
| 2021-10-26 | 32.32 | $33.11 | 577300 |
| 2021-10-25 | 32.17 | $33.35 | 902655 |
| 2021-10-22 | 31.99 | $33.13 | 557951 |
| 2021-10-21 | 31.83 | $33.16 | 799030 |
| 2021-10-20 | 31.67 | $32.90 | 322600 |
| 2021-10-19 | 31.52 | $32.85 | 469096 |
| 2021-10-18 | 31.36 | $32.85 | 540200 |
| 2021-10-15 | 31.20 | $32.33 | 330105 |
| 2021-10-14 | 31.09 | $32.38 | 646688 |
| 2021-10-13 | 30.97 | $31.88 | 293018 |
| 2021-10-12 | 30.90 | $31.20 | 289100 |
| 2021-10-11 | 30.90 | $30.70 | 117627 |
| 2021-10-08 | 30.96 | $30.81 | 171369 |
| 2021-10-07 | 31.00 | $31.14 | 227506 |
| 2021-10-06 | 31.03 | $30.65 | 295434 |
| 2021-10-05 | 31.10 | $30.36 | 329900 |
| 2021-10-04 | 31.22 | $29.84 | 630187 |
| 2021-10-01 | 31.40 | $30.85 | 138642 |
| 2021-09-30 | 31.50 | $30.51 | 174633 |
| 2021-09-29 | 31.64 | $30.37 | 206856 |
| 2021-09-28 | 31.80 | $30.51 | 473369 |
| 2021-09-27 | 31.96 | $31.56 | 262737 |
| 2021-09-24 | 32.02 | $32.08 | 127100 |
| 2021-09-23 | 32.03 | $32.02 | 307710 |
| 2021-09-22 | 32.05 | $31.65 | 317023 |
| 2021-09-21 | 32.10 | $31.36 | 208974 |
| 2021-09-20 | 32.18 | $31.27 | 822800 |
| 2021-09-17 | 32.25 | $31.96 | 306800 |
| 2021-09-16 | 32.25 | $32.17 | 201883 |
| 2021-09-15 | 32.21 | $32.04 | 169240 |
| 2021-09-14 | 32.18 | $31.93 | 207119 |
| 2021-09-13 | 32.14 | $31.91 | 267600 |
| 2021-09-10 | 32.10 | $31.92 | 640714 |
| 2021-09-09 | 32.05 | $32.47 | 1.7M |
| 2021-09-08 | 31.93 | $32.46 | 242941 |
| 2021-09-07 | 31.80 | $32.83 | 487207 |
| 2021-09-03 | 31.62 | $33.28 | 416741 |
| 2021-09-02 | 31.39 | $32.87 | 385200 |
| 2021-09-01 | 31.18 | $32.54 | 438200 |
| 2021-08-31 | 30.99 | $32.55 | 1.3M |
| 2021-08-30 | 30.79 | $32.65 | 757100 |
| 2021-08-27 | 30.57 | $32.50 | 437355 |
| 2021-08-26 | 30.35 | $32.02 | 588116 |
| 2021-08-25 | 30.17 | $31.84 | 848047 |
| 2021-08-24 | 30.00 | $31.25 | 616224 |
| 2021-08-23 | 29.87 | $30.27 | 220815 |
| 2021-08-20 | 29.84 | $29.72 | 145800 |
| 2021-08-19 | 29.87 | $29.45 | 155030 |
| 2021-08-18 | 29.92 | $29.40 | 146388 |
| 2021-08-17 | 29.98 | $29.47 | 840500 |
| 2021-08-16 | 30.04 | $29.80 | 412200 |
| 2021-08-13 | 30.06 | $30.29 | 1.9M |
| 2021-08-12 | 30.02 | $30.01 | 270442 |
| 2021-08-11 | 30.01 | $29.51 | 148876 |
| 2021-08-10 | 30.04 | $29.56 | 217929 |
| 2021-08-09 | 30.07 | $30.02 | 155900 |
| 2021-08-06 | 30.06 | $29.93 | 312100 |
| 2021-08-05 | 30.05 | $30.50 | 317300 |
| 2021-08-04 | 29.98 | $30.60 | 200749 |
| 2021-08-03 | 29.90 | $30.39 | 274023 |
| 2021-08-02 | 29.84 | $30.23 | 156934 |
| 2021-07-30 | 29.78 | $29.95 | 116687 |
| 2021-07-29 | 29.75 | $30.17 | 179355 |
| 2021-07-28 | 29.69 | $30.14 | 237100 |
| 2021-07-27 | 29.63 | $29.75 | 487772 |
| 2021-07-26 | 29.60 | $30.19 | 917745 |
| 2021-07-23 | 29.53 | $30.36 | 484923 |
| 2021-07-22 | 29.44 | $30.07 | 369101 |
| 2021-07-21 | 29.37 | $29.70 | 265848 |
| 2021-07-20 | 29.33 | $29.60 | 1.5M |
| 2021-07-19 | 29.30 | $29.01 | 199758 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
40.99
2026-07-16
Close Price
$40.72
Vol: 1.3M
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
20.19
Average
29.07
Maximum
40.99
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 40.99 | $40.72 | 1.3M |
| 2026-07-15 | 40.79 | $40.86 | 2.5M |
| 2026-07-14 | 40.51 | $41.99 | 1.6M |
| 2026-07-13 | 39.93 | $39.64 | 1.5M |
| 2026-07-10 | 39.75 | $39.37 | 769894 |
| 2026-07-09 | 39.58 | $40.85 | 1.4M |
| 2026-07-08 | 39.06 | $39.67 | 794971 |
| 2026-07-07 | 38.69 | $40.36 | 1.0M |
| 2026-07-06 | 38.10 | $40.67 | 1.3M |
| 2026-07-02 | 37.34 | $39.33 | 1.0M |
| 2026-07-01 | 36.74 | $39.18 | 1.7M |
| 2026-06-30 | 36.06 | $38.19 | 1.4M |
| 2026-06-29 | 35.47 | $37.01 | 1.2M |
| 2026-06-26 | 35.03 | $35.52 | 1.8M |
| 2026-06-25 | 34.83 | $34.27 | 463077 |
| 2026-06-24 | 34.86 | $34.20 | 558102 |
| 2026-06-23 | 34.90 | $34.02 | 859321 |
| 2026-06-22 | 34.98 | $33.31 | 1.1M |
| 2026-06-18 | 35.22 | $33.89 | 1.0M |
| 2026-06-17 | 35.37 | $33.64 | 369541 |
| 2026-06-16 | 35.58 | $34.09 | 508625 |
| 2026-06-15 | 35.73 | $34.46 | 1.0M |
| 2026-06-12 | 35.81 | $34.11 | 526627 |
| 2026-06-11 | 35.97 | $34.15 | 1.0M |
| 2026-06-10 | 36.14 | $33.59 | 1.0M |
| 2026-06-09 | 36.44 | $33.91 | 1.8M |
| 2026-06-08 | 36.71 | $34.73 | 1.1M |
| 2026-06-05 | 36.83 | $35.22 | 1.2M |
| 2026-06-04 | 36.85 | $36.47 | 2.0M |
| 2026-06-03 | 36.60 | $36.77 | 1.5M |
| 2026-06-02 | 36.23 | $38.32 | 1.8M |
| 2026-06-01 | 35.45 | $38.55 | 1.7M |
| 2026-05-29 | 34.49 | $36.33 | 1.5M |
| 2026-05-28 | 33.82 | $33.76 | 2.2M |
| 2026-05-27 | 33.58 | $32.79 | 1.1M |
| 2026-05-26 | 33.49 | $34.55 | 753595 |
| 2026-05-22 | 32.99 | $34.35 | 766529 |
| 2026-05-21 | 32.45 | $33.47 | 724408 |
| 2026-05-20 | 32.00 | $33.49 | 1.2M |
| 2026-05-19 | 31.46 | $32.75 | 1.5M |
| 2026-05-18 | 30.97 | $32.82 | 1.5M |
| 2026-05-15 | 30.39 | $31.67 | 1.1M |
| 2026-05-14 | 29.94 | $31.11 | 780300 |
| 2026-05-13 | 29.53 | $30.50 | 720704 |
| 2026-05-12 | 29.18 | $30.08 | 604800 |
| 2026-05-11 | 28.85 | $30.55 | 1.1M |
| 2026-05-08 | 28.36 | $30.81 | 1.7M |
| 2026-05-07 | 27.73 | $29.34 | 1.7M |
| 2026-05-06 | 27.31 | $27.97 | 778990 |
| 2026-05-05 | 27.10 | $27.97 | 600300 |
| 2026-05-04 | 26.86 | $27.63 | 551924 |
| 2026-05-01 | 26.65 | $27.05 | 948382 |
| 2026-04-30 | 26.53 | $26.55 | 800577 |
| 2026-04-29 | 26.49 | $27.05 | 421610 |
| 2026-04-28 | 26.33 | $26.81 | 359534 |
| 2026-04-27 | 26.20 | $26.81 | 936722 |
| 2026-04-24 | 26.05 | $26.49 | 554506 |
| 2026-04-23 | 25.94 | $26.19 | 943711 |
| 2026-04-22 | 25.88 | $27.41 | 726475 |
| 2026-04-21 | 25.54 | $27.07 | 1.1M |
| 2026-04-20 | 25.23 | $26.57 | 1.1M |
| 2026-04-17 | 24.97 | $26.15 | 1.9M |
| 2026-04-16 | 24.76 | $25.93 | 984758 |
| 2026-04-15 | 24.57 | $25.05 | 1.1M |
| 2026-04-14 | 24.53 | $24.24 | 858441 |
| 2026-04-13 | 24.67 | $24.43 | 833600 |
| 2026-04-10 | 24.78 | $23.30 | 2.7M |
| 2026-04-09 | 25.16 | $24.62 | 1.2M |
| 2026-04-08 | 25.32 | $26.03 | 835271 |
| 2026-04-07 | 25.21 | $26.06 | 627300 |
| 2026-04-06 | 25.08 | $25.84 | 811383 |
| 2026-04-02 | 24.98 | $25.64 | 2.3M |
| 2026-04-01 | 24.91 | $25.34 | 664738 |
| 2026-03-31 | 24.90 | $25.11 | 1.4M |
| 2026-03-30 | 24.93 | $24.30 | 1.5M |
| 2026-03-27 | 25.15 | $24.05 | 2.3M |
| 2026-03-26 | 25.46 | $25.19 | 694000 |
| 2026-03-25 | 25.58 | $25.12 | 2.1M |
| 2026-03-24 | 25.73 | $25.14 | 1.1M |
| 2026-03-23 | 25.91 | $26.20 | 1.1M |
| 2026-03-20 | 25.90 | $25.74 | 1.8M |
| 2026-03-19 | 25.98 | $26.27 | 581370 |
| 2026-03-18 | 25.97 | $26.21 | 772659 |
| 2026-03-17 | 25.98 | $26.34 | 465160 |
| 2026-03-16 | 25.96 | $26.24 | 829901 |
| 2026-03-13 | 25.95 | $26.53 | 408701 |
| 2026-03-12 | 25.90 | $26.48 | 454216 |
| 2026-03-11 | 25.84 | $26.75 | 974946 |
| 2026-03-10 | 25.73 | $26.69 | 1.0M |
| 2026-03-09 | 25.61 | $26.88 | 1.5M |
| 2026-03-06 | 25.44 | $26.76 | 1.7M |
| 2026-03-05 | 25.27 | $26.71 | 1.9M |
| 2026-03-04 | 25.09 | $26.04 | 1.8M |
| 2026-03-03 | 25.03 | $25.74 | 1.6M |
| 2026-03-02 | 25.04 | $25.35 | 1.4M |
| 2026-02-27 | 25.13 | $25.11 | 1.7M |
| 2026-02-26 | 25.30 | $25.69 | 2.3M |
| 2026-02-25 | 25.38 | $24.98 | 1.6M |
| 2026-02-24 | 25.63 | $24.37 | 5.0M |
| 2026-02-23 | 26.05 | $24.30 | 2.8M |
| 2026-02-20 | 26.57 | $25.57 | 2.4M |
| 2026-02-19 | 26.91 | $26.90 | 826100 |
| 2026-02-18 | 27.03 | $27.03 | 945448 |
| 2026-02-17 | 27.15 | $27.16 | 856943 |
| 2026-02-13 | 27.26 | $27.89 | 709562 |
| 2026-02-12 | 27.25 | $27.13 | 845020 |
| 2026-02-11 | 27.40 | $27.70 | 1.1M |
| 2026-02-10 | 27.46 | $27.89 | 700656 |
| 2026-02-09 | 27.50 | $27.56 | 667600 |
| 2026-02-06 | 27.61 | $26.94 | 891300 |
| 2026-02-05 | 27.89 | $26.26 | 1.1M |
| 2026-02-04 | 28.36 | $27.18 | 2.8M |
| 2026-02-03 | 28.71 | $27.21 | 1.2M |
| 2026-02-02 | 29.12 | $28.67 | 655800 |
| 2026-01-30 | 29.29 | $28.63 | 578172 |
| 2026-01-29 | 29.50 | $28.84 | 1.1M |
| 2026-01-28 | 29.71 | $29.96 | 397999 |
| 2026-01-27 | 29.71 | $30.27 | 418671 |
| 2026-01-26 | 29.66 | $30.25 | 389238 |
| 2026-01-23 | 29.60 | $29.71 | 447775 |
| 2026-01-22 | 29.65 | $29.65 | 334233 |
| 2026-01-21 | 29.72 | $29.24 | 620100 |
| 2026-01-20 | 29.90 | $29.13 | 635800 |
| 2026-01-16 | 30.13 | $29.84 | 426840 |
| 2026-01-15 | 30.25 | $30.19 | 514500 |
| 2026-01-14 | 30.32 | $30.30 | 532300 |
| 2026-01-13 | 30.38 | $30.50 | 434842 |
| 2026-01-12 | 30.41 | $30.73 | 249412 |
| 2026-01-09 | 30.40 | $30.67 | 287400 |
| 2026-01-08 | 30.40 | $30.66 | 331511 |
| 2026-01-07 | 30.41 | $31.05 | 544587 |
| 2026-01-06 | 30.35 | $30.40 | 349150 |
| 2026-01-05 | 30.41 | $30.07 | 372806 |
| 2026-01-02 | 30.56 | $29.75 | 533800 |
| 2025-12-31 | 30.80 | $30.46 | 339913 |
| 2025-12-30 | 30.93 | $30.82 | 286519 |
| 2025-12-29 | 31.01 | $30.94 | 306518 |
| 2025-12-26 | 31.09 | $31.20 | 207920 |
| 2025-12-24 | 31.12 | $31.15 | 299000 |
| 2025-12-23 | 31.17 | $31.15 | 625388 |
| 2025-12-22 | 31.23 | $31.49 | 255276 |
| 2025-12-19 | 31.24 | $31.22 | 250498 |
| 2025-12-18 | 31.30 | $31.24 | 339303 |
| 2025-12-17 | 31.37 | $30.83 | 642301 |
| 2025-12-16 | 31.55 | $31.49 | 290600 |
| 2025-12-15 | 31.62 | $31.33 | 248507 |
| 2025-12-12 | 31.73 | $32.01 | 298740 |
| 2025-12-11 | 31.72 | $32.49 | 569386 |
| 2025-12-10 | 31.61 | $32.52 | 286545 |
| 2025-12-09 | 31.48 | $32.32 | 162607 |
| 2025-12-08 | 31.38 | $32.20 | 251013 |
| 2025-12-05 | 31.29 | $32.08 | 313807 |
| 2025-12-04 | 31.21 | $32.11 | 391800 |
| 2025-12-03 | 31.12 | $31.94 | 555945 |
| 2025-12-02 | 31.06 | $31.43 | 289762 |
| 2025-12-01 | 31.10 | $31.14 | 373161 |
| 2025-11-28 | 31.21 | $31.45 | 121334 |
| 2025-11-26 | 31.29 | $31.13 | 232882 |
| 2025-11-25 | 31.44 | $31.55 | 212049 |
| 2025-11-24 | 31.55 | $31.10 | 270925 |
| 2025-11-21 | 31.77 | $31.03 | 433304 |
| 2025-11-20 | 32.04 | $30.76 | 815793 |
| 2025-11-19 | 32.42 | $31.51 | 182490 |
| 2025-11-18 | 32.71 | $31.78 | 271851 |
| 2025-11-17 | 32.99 | $31.95 | 360800 |
| 2025-11-14 | 33.29 | $32.64 | 203500 |
| 2025-11-13 | 33.49 | $32.53 | 218100 |
| 2025-11-12 | 33.76 | $33.42 | 241440 |
| 2025-11-11 | 33.87 | $34.00 | 243577 |
| 2025-11-10 | 33.89 | $33.85 | 362927 |
| 2025-11-07 | 33.94 | $33.31 | 166600 |
| 2025-11-06 | 34.12 | $33.17 | 341608 |
| 2025-11-05 | 34.36 | $33.58 | 231000 |
| 2025-11-04 | 34.55 | $33.50 | 229886 |
| 2025-11-03 | 34.80 | $34.51 | 151849 |
| 2025-10-31 | 34.86 | $34.40 | 157400 |
| 2025-10-30 | 34.96 | $34.00 | 265141 |
| 2025-10-29 | 35.16 | $33.95 | 471506 |
| 2025-10-28 | 35.41 | $35.94 | 387322 |
| 2025-10-27 | 35.27 | $35.66 | 149443 |
| 2025-10-24 | 35.17 | $35.60 | 210133 |
| 2025-10-23 | 35.06 | $35.34 | 194723 |
| 2025-10-22 | 35.00 | $34.95 | 225142 |
| 2025-10-21 | 35.00 | $35.39 | 143065 |
| 2025-10-20 | 34.91 | $34.92 | 194809 |
| 2025-10-17 | 34.90 | $34.18 | 130744 |
| 2025-10-16 | 35.05 | $34.19 | 260909 |
| 2025-10-15 | 35.22 | $34.54 | 277922 |
| 2025-10-14 | 35.34 | $34.54 | 171513 |
| 2025-10-13 | 35.48 | $35.08 | 380901 |
| 2025-10-10 | 35.53 | $34.73 | 488208 |
| 2025-10-09 | 35.66 | $35.95 | 248423 |
| 2025-10-08 | 35.55 | $35.87 | 447400 |
| 2025-10-07 | 35.43 | $34.88 | 350429 |
| 2025-10-06 | 35.50 | $35.80 | 197188 |
| 2025-10-03 | 35.39 | $35.31 | 216216 |
| 2025-10-02 | 35.36 | $35.54 | 226967 |
| 2025-10-01 | 35.27 | $35.26 | 226977 |
| 2025-09-30 | 35.23 | $35.19 | 214697 |
| 2025-09-29 | 35.19 | $35.61 | 139900 |
| 2025-09-26 | 35.06 | $35.38 | 216688 |
| 2025-09-25 | 34.95 | $35.03 | 405131 |
| 2025-09-24 | 34.89 | $34.90 | 281529 |
| 2025-09-23 | 34.86 | $35.22 | 206205 |
| 2025-09-22 | 34.74 | $35.75 | 217100 |
| 2025-09-19 | 34.50 | $35.48 | 261403 |
| 2025-09-18 | 34.27 | $35.25 | 283553 |
| 2025-09-17 | 34.05 | $34.22 | 428498 |
| 2025-09-16 | 34.02 | $34.15 | 204305 |
| 2025-09-15 | 33.99 | $34.28 | 218765 |
| 2025-09-12 | 33.93 | $34.03 | 185505 |
| 2025-09-11 | 33.92 | $34.38 | 714829 |
| 2025-09-10 | 33.83 | $33.74 | 258321 |
| 2025-09-09 | 33.86 | $34.36 | 181914 |
| 2025-09-08 | 33.76 | $34.74 | 356520 |
| 2025-09-05 | 33.58 | $34.14 | 445454 |
| 2025-09-04 | 33.49 | $33.65 | 247634 |
| 2025-09-03 | 33.49 | $33.69 | 238381 |
| 2025-09-02 | 33.48 | $33.65 | 196225 |
| 2025-08-29 | 33.48 | $34.23 | 165179 |
| 2025-08-28 | 33.37 | $34.35 | 243000 |
| 2025-08-27 | 33.21 | $33.84 | 212638 |
| 2025-08-26 | 33.13 | $33.34 | 244485 |
| 2025-08-25 | 33.16 | $33.51 | 172440 |
| 2025-08-22 | 33.15 | $33.93 | 209061 |
| 2025-08-21 | 33.06 | $33.24 | 151229 |
| 2025-08-20 | 33.10 | $33.43 | 190350 |
| 2025-08-19 | 33.12 | $33.47 | 391742 |
| 2025-08-18 | 33.13 | $33.60 | 256945 |
| 2025-08-15 | 33.13 | $33.48 | 115337 |
| 2025-08-14 | 33.15 | $33.03 | 178200 |
| 2025-08-13 | 33.27 | $33.78 | 328058 |
| 2025-08-12 | 33.26 | $33.19 | 385581 |
| 2025-08-11 | 33.38 | $32.23 | 354205 |
| 2025-08-08 | 33.73 | $32.26 | 375530 |
| 2025-08-07 | 34.13 | $32.78 | 560467 |
| 2025-08-06 | 34.49 | $34.03 | 173091 |
| 2025-08-05 | 34.64 | $33.57 | 188900 |
| 2025-08-04 | 34.93 | $34.41 | 168017 |
| 2025-08-01 | 35.08 | $33.72 | 446146 |
| 2025-07-31 | 35.40 | $34.65 | 558170 |
| 2025-07-30 | 35.58 | $35.24 | 374051 |
| 2025-07-29 | 35.66 | $35.72 | 306249 |
| 2025-07-28 | 35.66 | $35.60 | 151765 |
| 2025-07-25 | 35.69 | $35.69 | 134300 |
| 2025-07-24 | 35.70 | $35.57 | 156477 |
| 2025-07-23 | 35.73 | $35.69 | 208200 |
| 2025-07-22 | 35.75 | $35.58 | 173268 |
| 2025-07-21 | 35.79 | $35.83 | 341651 |
| 2025-07-18 | 35.79 | $35.47 | 226500 |
| 2025-07-17 | 35.86 | $35.29 | 239700 |
| 2025-07-16 | 35.99 | $35.10 | 266181 |
| 2025-07-15 | 36.17 | $35.03 | 239926 |
| 2025-07-14 | 36.40 | $35.18 | 315317 |
| 2025-07-11 | 36.63 | $34.78 | 640024 |
| 2025-07-10 | 36.98 | $35.85 | 674801 |
| 2025-07-09 | 37.16 | $37.41 | 202629 |
| 2025-07-08 | 37.03 | $36.97 | 171398 |
| 2025-07-07 | 36.98 | $36.93 | 241823 |
| 2025-07-03 | 36.92 | $37.14 | 245200 |
| 2025-07-02 | 36.80 | $36.31 | 196006 |
| 2025-07-01 | 36.83 | $36.38 | 429542 |
| 2025-06-30 | 36.86 | $37.10 | 487100 |
| 2025-06-27 | 36.73 | $36.62 | 651038 |
| 2025-06-26 | 36.67 | $37.01 | 232800 |
| 2025-06-25 | 36.52 | $36.85 | 297700 |
| 2025-06-24 | 36.38 | $36.55 | 414713 |
| 2025-06-23 | 36.28 | $36.39 | 788300 |
| 2025-06-20 | 36.18 | $35.60 | 469538 |
| 2025-06-18 | 36.24 | $36.05 | 71900 |
| 2025-06-17 | 36.21 | $36.23 | 121715 |
| 2025-06-16 | 36.12 | $36.26 | 144140 |
| 2025-06-13 | 36.02 | $35.70 | 111668 |
| 2025-06-12 | 36.01 | $36.06 | 170945 |
| 2025-06-11 | 35.93 | $35.86 | 297847 |
| 2025-06-10 | 35.87 | $35.72 | 133300 |
| 2025-06-09 | 35.82 | $35.80 | 144040 |
| 2025-06-06 | 35.74 | $36.21 | 162821 |
| 2025-06-05 | 35.57 | $35.78 | 238648 |
| 2025-06-04 | 35.45 | $35.64 | 266359 |
| 2025-06-03 | 35.34 | $35.75 | 242882 |
| 2025-06-02 | 35.18 | $35.49 | 171400 |
| 2025-05-30 | 35.05 | $34.91 | 223506 |
| 2025-05-29 | 35.02 | $34.49 | 207500 |
| 2025-05-28 | 35.06 | $34.82 | 216743 |
| 2025-05-27 | 35.05 | $35.64 | 228700 |
| 2025-05-23 | 34.85 | $34.77 | 149016 |
| 2025-05-22 | 34.80 | $34.70 | 129400 |
| 2025-05-21 | 34.76 | $34.10 | 199831 |
| 2025-05-20 | 34.83 | $34.89 | 114082 |
| 2025-05-19 | 34.74 | $34.83 | 84115 |
| 2025-05-16 | 34.65 | $34.91 | 209900 |
| 2025-05-15 | 34.52 | $34.62 | 124000 |
| 2025-05-14 | 34.43 | $34.51 | 137130 |
| 2025-05-13 | 34.34 | $34.96 | 346010 |
| 2025-05-12 | 34.14 | $34.81 | 310000 |
| 2025-05-09 | 33.94 | $33.58 | 230432 |
| 2025-05-08 | 33.97 | $34.13 | 454711 |
| 2025-05-07 | 33.87 | $34.37 | 210559 |
| 2025-05-06 | 33.71 | $34.50 | 232400 |
| 2025-05-05 | 33.50 | $34.55 | 271513 |
| 2025-05-02 | 33.24 | $34.18 | 176600 |
| 2025-05-01 | 33.01 | $33.79 | 211483 |
| 2025-04-30 | 32.82 | $33.92 | 246111 |
| 2025-04-29 | 32.58 | $34.00 | 357056 |
| 2025-04-28 | 32.29 | $33.43 | 144483 |
| 2025-04-25 | 32.06 | $33.27 | 235387 |
| 2025-04-24 | 31.84 | $33.03 | 252300 |
| 2025-04-23 | 31.63 | $32.04 | 2.9M |
| 2025-04-22 | 31.60 | $31.50 | 190000 |
| 2025-04-21 | 31.68 | $31.04 | 157600 |
| 2025-04-17 | 31.88 | $32.02 | 179100 |
| 2025-04-16 | 31.90 | $32.14 | 310191 |
| 2025-04-15 | 31.90 | $32.91 | 452000 |
| 2025-04-14 | 31.75 | $32.54 | 133550 |
| 2025-04-11 | 31.65 | $32.54 | 169200 |
| 2025-04-10 | 31.54 | $31.77 | 472643 |
| 2025-04-09 | 31.58 | $32.80 | 572344 |
| 2025-04-08 | 31.41 | $29.90 | 591600 |
| 2025-04-07 | 31.83 | $30.52 | 468687 |
| 2025-04-04 | 32.19 | $30.13 | 717414 |
| 2025-04-03 | 32.70 | $31.51 | 435146 |
| 2025-04-02 | 33.00 | $32.92 | 80648 |
| 2025-04-01 | 33.05 | $32.67 | 168440 |
| 2025-03-31 | 33.16 | $32.34 | 533709 |
| 2025-03-28 | 33.37 | $32.84 | 242100 |
| 2025-03-27 | 33.50 | $33.50 | 128400 |
| 2025-03-26 | 33.51 | $33.86 | 247332 |
| 2025-03-25 | 33.46 | $34.48 | 249157 |
| 2025-03-24 | 33.26 | $34.02 | 339375 |
| 2025-03-21 | 33.13 | $33.43 | 335113 |
| 2025-03-20 | 33.11 | $33.41 | 130000 |
| 2025-03-19 | 33.09 | $33.81 | 141950 |
| 2025-03-18 | 32.98 | $33.45 | 174900 |
| 2025-03-17 | 32.94 | $33.62 | 191276 |
| 2025-03-14 | 32.86 | $32.67 | 193243 |
| 2025-03-13 | 32.96 | $31.70 | 321298 |
| 2025-03-12 | 33.29 | $32.79 | 263440 |
| 2025-03-11 | 33.45 | $32.45 | 210298 |
| 2025-03-10 | 33.70 | $32.05 | 312313 |
| 2025-03-07 | 34.09 | $33.38 | 281800 |
| 2025-03-06 | 34.25 | $33.42 | 250500 |
| 2025-03-05 | 34.43 | $34.08 | 203931 |
| 2025-03-04 | 34.51 | $33.82 | 313400 |
| 2025-03-03 | 34.65 | $33.33 | 226358 |
| 2025-02-28 | 34.91 | $33.87 | 225047 |
| 2025-02-27 | 35.10 | $33.59 | 249916 |
| 2025-02-26 | 35.38 | $34.19 | 217200 |
| 2025-02-25 | 35.58 | $34.03 | 265200 |
| 2025-02-24 | 35.83 | $34.37 | 376040 |
| 2025-02-21 | 36.05 | $34.72 | 369042 |
| 2025-02-20 | 36.23 | $35.79 | 260407 |
| 2025-02-19 | 36.21 | $36.58 | 219913 |
| 2025-02-18 | 36.01 | $36.78 | 273847 |
| 2025-02-14 | 35.73 | $36.60 | 531919 |
| 2025-02-13 | 35.43 | $36.46 | 963691 |
| 2025-02-12 | 35.12 | $35.35 | 162841 |
| 2025-02-11 | 34.98 | $35.32 | 268800 |
| 2025-02-10 | 34.82 | $35.43 | 325800 |
| 2025-02-07 | 34.61 | $34.94 | 803200 |
| 2025-02-06 | 34.47 | $34.79 | 324500 |
| 2025-02-05 | 34.33 | $35.32 | 191301 |
| 2025-02-04 | 34.05 | $34.71 | 333800 |
| 2025-02-03 | 33.86 | $34.23 | 235300 |
| 2025-01-31 | 33.73 | $34.26 | 276025 |
| 2025-01-30 | 33.57 | $34.50 | 285626 |
| 2025-01-29 | 33.34 | $34.11 | 291100 |
| 2025-01-28 | 33.15 | $34.55 | 1.1M |
| 2025-01-27 | 32.83 | $33.26 | 180036 |
| 2025-01-24 | 32.74 | $33.32 | 124116 |
| 2025-01-23 | 32.61 | $33.37 | 82500 |
| 2025-01-22 | 32.46 | $33.31 | 92600 |
| 2025-01-21 | 32.29 | $33.10 | 108400 |
| 2025-01-17 | 32.15 | $32.49 | 121755 |
| 2025-01-16 | 32.11 | $32.62 | 78823 |
| 2025-01-15 | 32.03 | $32.37 | 103583 |
| 2025-01-14 | 32.00 | $31.87 | 84207 |
| 2025-01-13 | 32.08 | $31.56 | 127801 |
| 2025-01-10 | 32.23 | $31.87 | 122749 |
| 2025-01-08 | 32.35 | $32.08 | 110277 |
| 2025-01-07 | 32.44 | $32.06 | 100517 |
| 2025-01-06 | 32.55 | $32.45 | 427323 |
| 2025-01-03 | 32.60 | $32.49 | 195966 |
| 2025-01-02 | 32.64 | $32.13 | 198886 |
| 2024-12-31 | 32.78 | $32.09 | 98181 |
| 2024-12-30 | 32.94 | $32.19 | 119202 |
| 2024-12-27 | 33.11 | $32.49 | 113300 |
| 2024-12-26 | 33.24 | $32.84 | 84054 |
| 2024-12-24 | 33.33 | $32.73 | 46800 |
| 2024-12-23 | 33.44 | $32.58 | 97619 |
| 2024-12-20 | 33.61 | $32.68 | 106060 |
| 2024-12-19 | 33.78 | $32.48 | 151500 |
| 2024-12-18 | 34.02 | $32.22 | 271700 |
| 2024-12-17 | 34.35 | $33.88 | 116700 |
| 2024-12-16 | 34.38 | $34.21 | 134357 |
| 2024-12-13 | 34.34 | $33.75 | 89713 |
| 2024-12-12 | 34.39 | $34.33 | 63000 |
| 2024-12-11 | 34.32 | $34.29 | 97600 |
| 2024-12-10 | 34.24 | $33.87 | 111472 |
| 2024-12-09 | 34.24 | $34.23 | 290301 |
| 2024-12-06 | 34.15 | $34.28 | 88100 |
| 2024-12-05 | 34.04 | $34.12 | 114023 |
| 2024-12-04 | 33.94 | $34.51 | 168238 |
| 2024-12-03 | 33.73 | $33.66 | 111022 |
| 2024-12-02 | 33.66 | $33.76 | 94300 |
| 2024-11-29 | 33.56 | $33.53 | 49200 |
| 2024-11-27 | 33.49 | $33.52 | 198543 |
| 2024-11-26 | 33.41 | $33.79 | 92621 |
| 2024-11-25 | 33.25 | $33.38 | 187270 |
| 2024-11-22 | 33.15 | $33.52 | 211018 |
| 2024-11-21 | 32.99 | $33.36 | 519510 |
| 2024-11-20 | 32.85 | $32.70 | 192616 |
| 2024-11-19 | 32.81 | $32.62 | 102200 |
| 2024-11-18 | 32.79 | $32.38 | 70900 |
| 2024-11-15 | 32.81 | $32.53 | 135227 |
| 2024-11-14 | 32.79 | $33.16 | 130346 |
| 2024-11-13 | 32.64 | $33.56 | 284000 |
| 2024-11-12 | 32.37 | $33.43 | 268502 |
| 2024-11-11 | 32.08 | $33.40 | 148300 |
| 2024-11-08 | 31.76 | $32.77 | 205400 |
| 2024-11-07 | 31.51 | $32.55 | 179100 |
| 2024-11-06 | 31.26 | $32.24 | 129043 |
| 2024-11-05 | 31.05 | $31.03 | 89803 |
| 2024-11-04 | 31.05 | $30.55 | 143472 |
| 2024-11-01 | 31.15 | $30.51 | 46245 |
| 2024-10-31 | 31.28 | $30.49 | 107400 |
| 2024-10-30 | 31.43 | $30.69 | 64035 |
| 2024-10-29 | 31.56 | $31.14 | 93332 |
| 2024-10-28 | 31.61 | $31.22 | 69154 |
| 2024-10-25 | 31.66 | $31.10 | 50700 |
| 2024-10-24 | 31.74 | $31.03 | 84100 |
| 2024-10-23 | 31.84 | $30.88 | 118700 |
| 2024-10-22 | 31.99 | $31.66 | 57426 |
| 2024-10-21 | 31.99 | $31.92 | 83414 |
| 2024-10-18 | 31.94 | $31.88 | 55742 |
| 2024-10-17 | 31.88 | $31.92 | 69900 |
| 2024-10-16 | 31.80 | $32.08 | 125300 |
| 2024-10-15 | 31.67 | $32.20 | 140999 |
| 2024-10-14 | 31.49 | $32.33 | 88000 |
| 2024-10-11 | 31.26 | $32.33 | 134215 |
| 2024-10-10 | 30.98 | $31.97 | 148200 |
| 2024-10-09 | 30.73 | $31.42 | 142574 |
| 2024-10-08 | 30.56 | $30.71 | 111730 |
| 2024-10-07 | 30.50 | $30.22 | 54524 |
| 2024-10-04 | 30.54 | $30.60 | 87411 |
| 2024-10-03 | 30.51 | $30.13 | 66300 |
| 2024-10-02 | 30.56 | $30.29 | 59696 |
| 2024-10-01 | 30.59 | $30.22 | 133504 |
| 2024-09-30 | 30.64 | $30.95 | 70910 |
| 2024-09-27 | 30.55 | $30.67 | 202946 |
| 2024-09-26 | 30.49 | $30.87 | 98109 |
| 2024-09-25 | 30.38 | $30.44 | 57702 |
| 2024-09-24 | 30.34 | $30.76 | 93074 |
| 2024-09-23 | 30.23 | $30.70 | 54359 |
| 2024-09-20 | 30.12 | $30.57 | 74554 |
| 2024-09-19 | 30.01 | $30.39 | 114100 |
| 2024-09-18 | 29.92 | $29.86 | 244357 |
| 2024-09-17 | 29.92 | $30.20 | 230643 |
| 2024-09-16 | 29.86 | $30.15 | 199429 |
| 2024-09-13 | 29.79 | $29.93 | 80426 |
| 2024-09-12 | 29.77 | $29.57 | 74000 |
| 2024-09-11 | 29.81 | $29.33 | 87622 |
| 2024-09-10 | 29.91 | $29.01 | 381500 |
| 2024-09-09 | 30.10 | $29.01 | 73500 |
| 2024-09-06 | 30.31 | $28.94 | 98407 |
| 2024-09-05 | 30.57 | $29.61 | 93809 |
| 2024-09-04 | 30.73 | $29.85 | 105700 |
| 2024-09-03 | 30.86 | $30.28 | 190230 |
| 2024-08-30 | 30.93 | $30.87 | 257900 |
| 2024-08-29 | 30.87 | $30.87 | 59744 |
| 2024-08-28 | 30.80 | $30.83 | 84484 |
| 2024-08-27 | 30.72 | $31.05 | 214234 |
| 2024-08-26 | 30.58 | $31.02 | 161182 |
| 2024-08-23 | 30.42 | $31.08 | 89100 |
| 2024-08-22 | 30.22 | $30.69 | 131381 |
| 2024-08-21 | 30.07 | $31.10 | 174068 |
| 2024-08-20 | 29.81 | $30.87 | 245244 |
| 2024-08-19 | 29.55 | $30.62 | 117164 |
| 2024-08-16 | 29.30 | $30.17 | 76718 |
| 2024-08-15 | 29.10 | $30.09 | 209615 |
| 2024-08-14 | 28.89 | $29.62 | 58560 |
| 2024-08-13 | 28.74 | $29.43 | 132400 |
| 2024-08-12 | 28.61 | $28.87 | 113500 |
| 2024-08-09 | 28.58 | $29.06 | 88800 |
| 2024-08-08 | 28.50 | $28.89 | 413851 |
| 2024-08-07 | 28.45 | $28.06 | 218000 |
| 2024-08-06 | 28.57 | $27.56 | 194710 |
| 2024-08-05 | 28.81 | $27.33 | 365805 |
| 2024-08-02 | 29.14 | $28.10 | 367201 |
| 2024-08-01 | 29.37 | $28.65 | 596818 |
| 2024-07-31 | 29.51 | $29.75 | 88815 |
| 2024-07-30 | 29.44 | $29.31 | 174521 |
| 2024-07-29 | 29.46 | $29.19 | 153286 |
| 2024-07-26 | 29.50 | $29.44 | 286000 |
| 2024-07-25 | 29.49 | $29.08 | 255014 |
| 2024-07-24 | 29.56 | $28.89 | 223913 |
| 2024-07-23 | 29.68 | $29.49 | 236100 |
| 2024-07-22 | 29.69 | $29.24 | 292506 |
| 2024-07-19 | 29.76 | $29.12 | 135636 |
| 2024-07-18 | 29.85 | $29.33 | 150701 |
| 2024-07-17 | 29.92 | $29.90 | 240125 |
| 2024-07-16 | 29.87 | $30.46 | 161345 |
| 2024-07-15 | 29.70 | $30.16 | 143500 |
| 2024-07-12 | 29.56 | $29.95 | 154609 |
| 2024-07-11 | 29.43 | $29.51 | 225000 |
| 2024-07-10 | 29.38 | $29.29 | 200500 |
| 2024-07-09 | 29.37 | $29.32 | 177341 |
| 2024-07-08 | 29.35 | $29.73 | 113836 |
| 2024-07-05 | 29.23 | $29.93 | 125411 |
| 2024-07-03 | 29.05 | $29.69 | 207000 |
| 2024-07-02 | 28.89 | $29.65 | 109100 |
| 2024-07-01 | 28.72 | $29.53 | 194000 |
| 2024-06-28 | 28.54 | $29.58 | 194008 |
| 2024-06-27 | 28.32 | $29.31 | 236100 |
| 2024-06-26 | 28.13 | $28.21 | 133139 |
| 2024-06-25 | 28.13 | $28.19 | 139913 |
| 2024-06-24 | 28.14 | $28.10 | 230100 |
| 2024-06-21 | 28.18 | $28.14 | 205682 |
| 2024-06-20 | 28.21 | $27.86 | 278133 |
| 2024-06-18 | 28.31 | $28.00 | 131400 |
| 2024-06-17 | 28.40 | $28.28 | 144367 |
| 2024-06-14 | 28.44 | $28.40 | 129327 |
| 2024-06-13 | 28.46 | $28.56 | 134100 |
| 2024-06-12 | 28.46 | $29.02 | 252701 |
| 2024-06-11 | 28.35 | $28.75 | 94246 |
| 2024-06-10 | 28.29 | $28.60 | 121307 |
| 2024-06-07 | 28.25 | $28.13 | 157605 |
| 2024-06-06 | 28.31 | $28.18 | 92587 |
| 2024-06-05 | 28.37 | $28.21 | 178800 |
| 2024-06-04 | 28.43 | $27.54 | 326300 |
| 2024-06-03 | 28.64 | $27.81 | 169200 |
| 2024-05-31 | 28.83 | $28.12 | 106238 |
| 2024-05-30 | 28.99 | $27.95 | 150312 |
| 2024-05-29 | 29.21 | $28.75 | 280100 |
| 2024-05-28 | 29.29 | $28.99 | 199633 |
| 2024-05-24 | 29.34 | $29.28 | 188149 |
| 2024-05-23 | 29.33 | $29.07 | 128300 |
| 2024-05-22 | 29.37 | $29.38 | 105800 |
| 2024-05-21 | 29.34 | $29.48 | 366757 |
| 2024-05-20 | 29.28 | $29.78 | 93700 |
| 2024-05-17 | 29.16 | $29.57 | 105203 |
| 2024-05-16 | 29.05 | $29.77 | 168826 |
| 2024-05-15 | 28.89 | $29.79 | 151529 |
| 2024-05-14 | 28.69 | $29.35 | 67168 |
| 2024-05-13 | 28.56 | $28.91 | 64704 |
| 2024-05-10 | 28.50 | $28.77 | 98000 |
| 2024-05-09 | 28.46 | $28.69 | 86400 |
| 2024-05-08 | 28.43 | $28.67 | 130500 |
| 2024-05-07 | 28.40 | $29.05 | 139249 |
| 2024-05-06 | 28.29 | $29.03 | 249840 |
| 2024-05-03 | 28.17 | $28.65 | 119200 |
| 2024-05-02 | 28.10 | $28.61 | 86117 |
| 2024-05-01 | 28.04 | $28.33 | 77450 |
| 2024-04-30 | 28.03 | $28.05 | 72102 |
| 2024-04-29 | 28.08 | $28.61 | 76800 |
| 2024-04-26 | 28.03 | $28.62 | 163132 |
| 2024-04-25 | 27.96 | $28.28 | 119800 |
| 2024-04-24 | 27.96 | $28.67 | 1.5M |
| 2024-04-23 | 27.88 | $28.41 | 95800 |
| 2024-04-22 | 27.85 | $27.74 | 76519 |
| 2024-04-19 | 27.96 | $27.36 | 115325 |
| 2024-04-18 | 28.17 | $27.54 | 203748 |
| 2024-04-17 | 28.37 | $27.48 | 278285 |
| 2024-04-16 | 28.63 | $27.75 | 143500 |
| 2024-04-15 | 28.88 | $27.77 | 299720 |
| 2024-04-12 | 29.16 | $28.64 | 291098 |
| 2024-04-11 | 29.31 | $29.28 | 86800 |
| 2024-04-10 | 29.34 | $29.09 | 100220 |
| 2024-04-09 | 29.43 | $29.50 | 81300 |
| 2024-04-08 | 29.44 | $29.35 | 79847 |
| 2024-04-05 | 29.49 | $29.38 | 101932 |
| 2024-04-04 | 29.54 | $29.06 | 102924 |
| 2024-04-03 | 29.67 | $29.54 | 91400 |
| 2024-04-02 | 29.72 | $29.49 | 358700 |
| 2024-04-01 | 29.79 | $29.66 | 104916 |
| 2024-03-28 | 29.83 | $29.75 | 251336 |
| 2024-03-27 | 29.86 | $29.57 | 241900 |
| 2024-03-26 | 29.94 | $29.64 | 132137 |
| 2024-03-25 | 30.02 | $29.64 | 89626 |
| 2024-03-22 | 30.11 | $29.80 | 109500 |
| 2024-03-21 | 30.18 | $30.22 | 205100 |
| 2024-03-20 | 30.17 | $30.15 | 149267 |
| 2024-03-19 | 30.17 | $29.75 | 148600 |
| 2024-03-18 | 30.26 | $29.86 | 104500 |
| 2024-03-15 | 30.34 | $29.72 | 145600 |
| 2024-03-14 | 30.47 | $30.29 | 128349 |
| 2024-03-13 | 30.49 | $30.91 | 153252 |
| 2024-03-12 | 30.39 | $30.86 | 106299 |
| 2024-03-11 | 30.28 | $30.56 | 143738 |
| 2024-03-08 | 30.21 | $30.20 | 193226 |
| 2024-03-07 | 30.21 | $30.30 | 172700 |
| 2024-03-06 | 30.18 | $29.80 | 219190 |
| 2024-03-05 | 30.26 | $29.40 | 389339 |
| 2024-03-04 | 30.44 | $30.25 | 315966 |
| 2024-03-01 | 30.46 | $30.57 | 352271 |
| 2024-02-29 | 30.42 | $30.68 | 190814 |
| 2024-02-28 | 30.35 | $30.20 | 246000 |
| 2024-02-27 | 30.36 | $30.32 | 174903 |
| 2024-02-26 | 30.36 | $30.04 | 345083 |
| 2024-02-23 | 30.41 | $29.62 | 325657 |
| 2024-02-22 | 30.55 | $29.21 | 559093 |
| 2024-02-21 | 30.80 | $28.60 | 983100 |
| 2024-02-20 | 31.22 | $30.67 | 238140 |
| 2024-02-16 | 31.27 | $30.94 | 321700 |
| 2024-02-15 | 31.27 | $31.46 | 197600 |
| 2024-02-14 | 31.15 | $31.43 | 181600 |
| 2024-02-13 | 31.02 | $30.75 | 207500 |
| 2024-02-12 | 31.00 | $31.40 | 271981 |
| 2024-02-09 | 30.84 | $31.64 | 571762 |
| 2024-02-08 | 30.60 | $30.89 | 212358 |
| 2024-02-07 | 30.48 | $30.53 | 286952 |
| 2024-02-06 | 30.41 | $29.88 | 151423 |
| 2024-02-05 | 30.46 | $29.54 | 440900 |
| 2024-02-02 | 30.59 | $30.12 | 326248 |
| 2024-02-01 | 30.62 | $30.43 | 132375 |
| 2024-01-31 | 30.58 | $30.03 | 219723 |
| 2024-01-30 | 30.61 | $30.69 | 184800 |
| 2024-01-29 | 30.51 | $30.84 | 176531 |
| 2024-01-26 | 30.35 | $30.25 | 139698 |
| 2024-01-25 | 30.29 | $30.25 | 194223 |
| 2024-01-24 | 30.21 | $30.25 | 399473 |
| 2024-01-23 | 30.12 | $30.49 | 198800 |
| 2024-01-22 | 29.95 | $30.52 | 295400 |
| 2024-01-19 | 29.75 | $29.80 | 174616 |
| 2024-01-18 | 29.67 | $29.66 | 190100 |
| 2024-01-17 | 29.60 | $29.31 | 216600 |
| 2024-01-16 | 29.58 | $29.75 | 420403 |
| 2024-01-12 | 29.47 | $29.95 | 169093 |
| 2024-01-11 | 29.30 | $29.65 | 369500 |
| 2024-01-10 | 29.15 | $29.30 | 197243 |
| 2024-01-09 | 29.05 | $28.79 | 172500 |
| 2024-01-08 | 29.04 | $28.39 | 208857 |
| 2024-01-05 | 29.12 | $27.71 | 114610 |
| 2024-01-04 | 29.34 | $27.87 | 105847 |
| 2024-01-03 | 29.56 | $27.99 | 343851 |
| 2024-01-02 | 29.78 | $28.54 | 191825 |
| 2023-12-29 | 29.92 | $29.31 | 284600 |
| 2023-12-28 | 29.91 | $29.45 | 148100 |
| 2023-12-27 | 29.86 | $29.61 | 248704 |
| 2023-12-26 | 29.76 | $29.67 | 202030 |
| 2023-12-22 | 29.63 | $29.42 | 129424 |
| 2023-12-21 | 29.52 | $29.37 | 161020 |
| 2023-12-20 | 29.40 | $29.20 | 243658 |
| 2023-12-19 | 29.28 | $29.76 | 154744 |
| 2023-12-18 | 29.03 | $29.43 | 205300 |
| 2023-12-15 | 28.79 | $29.32 | 184270 |
| 2023-12-14 | 28.52 | $28.99 | 209000 |
| 2023-12-13 | 28.28 | $28.82 | 141227 |
| 2023-12-12 | 28.03 | $28.38 | 252851 |
| 2023-12-11 | 27.83 | $28.30 | 138700 |
| 2023-12-08 | 27.60 | $27.95 | 213919 |
| 2023-12-07 | 27.40 | $27.61 | 77230 |
| 2023-12-06 | 27.24 | $27.59 | 190838 |
| 2023-12-05 | 27.05 | $27.50 | 190527 |
| 2023-12-04 | 26.84 | $27.41 | 135708 |
| 2023-12-01 | 26.61 | $27.30 | 127200 |
| 2023-11-30 | 26.36 | $26.77 | 194120 |
| 2023-11-29 | 26.18 | $27.00 | 301412 |
| 2023-11-28 | 25.92 | $26.25 | 134605 |
| 2023-11-27 | 25.77 | $26.23 | 76444 |
| 2023-11-24 | 25.60 | $26.10 | 42000 |
| 2023-11-22 | 25.42 | $25.89 | 101014 |
| 2023-11-21 | 25.26 | $25.86 | 81544 |
| 2023-11-20 | 25.07 | $25.84 | 93542 |
| 2023-11-17 | 24.85 | $25.53 | 81500 |
| 2023-11-16 | 24.66 | $25.25 | 92100 |
| 2023-11-15 | 24.50 | $25.45 | 95600 |
| 2023-11-14 | 24.27 | $25.70 | 234100 |
| 2023-11-13 | 23.95 | $24.78 | 115701 |
| 2023-11-10 | 23.77 | $24.67 | 109810 |
| 2023-11-09 | 23.58 | $24.17 | 124109 |
| 2023-11-08 | 23.47 | $24.15 | 131500 |
| 2023-11-07 | 23.35 | $24.12 | 123400 |
| 2023-11-06 | 23.22 | $23.60 | 144600 |
| 2023-11-03 | 23.17 | $23.84 | 198746 |
| 2023-11-02 | 23.07 | $23.29 | 142200 |
| 2023-11-01 | 23.07 | $23.10 | 84400 |
| 2023-10-31 | 23.12 | $23.10 | 137323 |
| 2023-10-30 | 23.17 | $22.74 | 87100 |
| 2023-10-27 | 23.32 | $22.61 | 112504 |
| 2023-10-26 | 23.51 | $22.67 | 155138 |
| 2023-10-25 | 23.72 | $22.88 | 104710 |
| 2023-10-24 | 23.93 | $23.70 | 104800 |
| 2023-10-23 | 24.00 | $23.28 | 165300 |
| 2023-10-20 | 24.16 | $23.45 | 136448 |
| 2023-10-19 | 24.32 | $24.21 | 79912 |
| 2023-10-18 | 24.35 | $24.44 | 84700 |
| 2023-10-17 | 24.33 | $24.71 | 149927 |
| 2023-10-16 | 24.25 | $24.58 | 143400 |
| 2023-10-13 | 24.18 | $24.05 | 86000 |
| 2023-10-12 | 24.22 | $24.21 | 93845 |
| 2023-10-11 | 24.23 | $24.59 | 151103 |
| 2023-10-10 | 24.16 | $24.59 | 122215 |
| 2023-10-09 | 24.08 | $24.41 | 78634 |
| 2023-10-06 | 24.03 | $24.33 | 128127 |
| 2023-10-05 | 23.98 | $23.51 | 104700 |
| 2023-10-04 | 24.10 | $23.62 | 74700 |
| 2023-10-03 | 24.22 | $23.68 | 69019 |
| 2023-10-02 | 24.35 | $24.27 | 52372 |
| 2023-09-29 | 24.37 | $24.29 | 57600 |
| 2023-09-28 | 24.39 | $24.18 | 166550 |
| 2023-09-27 | 24.44 | $24.02 | 128920 |
| 2023-09-26 | 24.53 | $23.78 | 80100 |
| 2023-09-25 | 24.69 | $24.10 | 94606 |
| 2023-09-22 | 24.80 | $24.30 | 153351 |
| 2023-09-21 | 24.89 | $24.22 | 180945 |
| 2023-09-20 | 25.01 | $24.73 | 92407 |
| 2023-09-19 | 25.03 | $24.64 | 114700 |
| 2023-09-18 | 25.08 | $24.75 | 76147 |
| 2023-09-15 | 25.11 | $24.74 | 138259 |
| 2023-09-14 | 25.15 | $25.23 | 84800 |
| 2023-09-13 | 25.09 | $25.06 | 128200 |
| 2023-09-12 | 25.05 | $25.18 | 94008 |
| 2023-09-11 | 24.98 | $25.61 | 158665 |
| 2023-09-08 | 24.80 | $25.05 | 59500 |
| 2023-09-07 | 24.71 | $24.97 | 99547 |
| 2023-09-06 | 24.63 | $25.21 | 124600 |
| 2023-09-05 | 24.47 | $25.29 | 1.2M |
| 2023-09-01 | 24.27 | $25.27 | 93000 |
| 2023-08-31 | 24.05 | $25.09 | 536300 |
| 2023-08-30 | 23.82 | $24.44 | 123530 |
| 2023-08-29 | 23.70 | $24.21 | 110423 |
| 2023-08-28 | 23.61 | $23.97 | 149026 |
| 2023-08-25 | 23.55 | $23.94 | 105200 |
| 2023-08-24 | 23.49 | $23.33 | 133823 |
| 2023-08-23 | 23.56 | $23.93 | 163324 |
| 2023-08-22 | 23.50 | $23.59 | 134600 |
| 2023-08-21 | 23.51 | $23.65 | 403900 |
| 2023-08-18 | 23.52 | $22.99 | 130151 |
| 2023-08-17 | 23.66 | $22.87 | 94233 |
| 2023-08-16 | 23.85 | $23.41 | 152029 |
| 2023-08-15 | 23.96 | $23.67 | 217746 |
| 2023-08-14 | 24.04 | $23.96 | 165200 |
| 2023-08-11 | 24.06 | $23.77 | 61954 |
| 2023-08-10 | 24.13 | $23.78 | 131108 |
| 2023-08-09 | 24.21 | $23.52 | 572600 |
| 2023-08-08 | 24.36 | $23.39 | 179200 |
| 2023-08-07 | 24.56 | $23.91 | 105428 |
| 2023-08-04 | 24.68 | $23.80 | 186300 |
| 2023-08-03 | 24.84 | $24.44 | 814331 |
| 2023-08-02 | 24.90 | $24.29 | 587614 |
| 2023-08-01 | 24.98 | $25.62 | 146145 |
| 2023-07-31 | 24.81 | $25.41 | 182803 |
| 2023-07-28 | 24.64 | $24.95 | 101000 |
| 2023-07-27 | 24.55 | $24.69 | 138041 |
| 2023-07-26 | 24.49 | $24.82 | 65642 |
| 2023-07-25 | 24.39 | $24.52 | 91632 |
| 2023-07-24 | 24.34 | $24.26 | 95200 |
| 2023-07-21 | 24.34 | $24.23 | 85637 |
| 2023-07-20 | 24.34 | $24.15 | 130543 |
| 2023-07-19 | 24.35 | $24.80 | 168700 |
| 2023-07-18 | 24.23 | $24.63 | 357933 |
| 2023-07-17 | 24.13 | $24.31 | 117437 |
| 2023-07-14 | 24.08 | $23.98 | 104529 |
| 2023-07-13 | 24.08 | $24.32 | 788324 |
| 2023-07-12 | 24.02 | $23.72 | 563836 |
| 2023-07-11 | 24.07 | $24.12 | 115400 |
| 2023-07-10 | 24.04 | $24.09 | 229300 |
| 2023-07-07 | 24.02 | $23.52 | 98200 |
| 2023-07-06 | 24.11 | $23.46 | 904413 |
| 2023-07-05 | 24.23 | $23.99 | 93445 |
| 2023-07-03 | 24.25 | $24.14 | 39447 |
| 2023-06-30 | 24.24 | $24.26 | 83900 |
| 2023-06-29 | 24.21 | $24.14 | 143600 |
| 2023-06-28 | 24.19 | $23.83 | 154247 |
| 2023-06-27 | 24.24 | $23.88 | 88144 |
| 2023-06-26 | 24.28 | $23.43 | 1.6M |
| 2023-06-23 | 24.41 | $23.61 | 82653 |
| 2023-06-22 | 24.53 | $24.08 | 140324 |
| 2023-06-21 | 24.57 | $23.93 | 94342 |
| 2023-06-20 | 24.64 | $24.37 | 314324 |
| 2023-06-16 | 24.63 | $24.93 | 273823 |
| 2023-06-15 | 24.50 | $25.04 | 810446 |
| 2023-06-14 | 24.31 | $24.63 | 156000 |
| 2023-06-13 | 24.18 | $24.56 | 175953 |
| 2023-06-12 | 24.04 | $24.21 | 150826 |
| 2023-06-09 | 23.95 | $23.73 | 197920 |
| 2023-06-08 | 23.94 | $23.82 | 335400 |
| 2023-06-07 | 23.91 | $23.62 | 94185 |
| 2023-06-06 | 23.91 | $24.08 | 101800 |
| 2023-06-05 | 23.81 | $23.78 | 83112 |
| 2023-06-02 | 23.76 | $23.72 | 186575 |
| 2023-06-01 | 23.71 | $24.01 | 163071 |
| 2023-05-31 | 23.59 | $24.34 | 99809 |
| 2023-05-30 | 23.37 | $23.98 | 233107 |
| 2023-05-26 | 23.20 | $23.88 | 162130 |
| 2023-05-25 | 23.01 | $23.51 | 159993 |
| 2023-05-24 | 22.87 | $23.41 | 185500 |
| 2023-05-23 | 22.73 | $23.10 | 95114 |
| 2023-05-22 | 22.63 | $23.31 | 154743 |
| 2023-05-19 | 22.46 | $23.03 | 138953 |
| 2023-05-18 | 22.33 | $22.85 | 147700 |
| 2023-05-17 | 22.22 | $22.61 | 112900 |
| 2023-05-16 | 22.14 | $22.41 | 99753 |
| 2023-05-15 | 22.09 | $22.69 | 92505 |
| 2023-05-12 | 21.97 | $22.39 | 55400 |
| 2023-05-11 | 21.90 | $22.59 | 159477 |
| 2023-05-10 | 21.77 | $22.72 | 96800 |
| 2023-05-09 | 21.60 | $22.19 | 192700 |
| 2023-05-08 | 21.51 | $22.37 | 199940 |
| 2023-05-05 | 21.37 | $21.68 | 126328 |
| 2023-05-04 | 21.36 | $20.98 | 1.8M |
| 2023-05-03 | 21.50 | $20.85 | 104300 |
| 2023-05-02 | 21.69 | $20.90 | 623000 |
| 2023-05-01 | 21.91 | $21.23 | 2.4M |
| 2023-04-28 | 22.09 | $21.34 | 107400 |
| 2023-04-27 | 22.27 | $21.58 | 606000 |
| 2023-04-26 | 22.44 | $21.46 | 138431 |
| 2023-04-25 | 22.66 | $21.36 | 281072 |
| 2023-04-24 | 22.94 | $22.59 | 80700 |
| 2023-04-21 | 23.00 | $22.92 | 93100 |
| 2023-04-20 | 23.00 | $22.72 | 135877 |
| 2023-04-19 | 23.04 | $22.84 | 662400 |
| 2023-04-18 | 23.06 | $23.10 | 93368 |
| 2023-04-17 | 23.03 | $23.20 | 94617 |
| 2023-04-14 | 22.98 | $23.10 | 69400 |
| 2023-04-13 | 22.93 | $23.20 | 91430 |
| 2023-04-12 | 22.86 | $22.87 | 76744 |
| 2023-04-11 | 22.84 | $22.84 | 40400 |
| 2023-04-10 | 22.83 | $22.79 | 55000 |
| 2023-04-06 | 22.82 | $22.90 | 76706 |
| 2023-04-05 | 22.79 | $22.70 | 136000 |
| 2023-04-04 | 22.79 | $23.20 | 160903 |
| 2023-04-03 | 22.69 | $23.13 | 90100 |
| 2023-03-31 | 22.59 | $23.45 | 239637 |
| 2023-03-30 | 22.40 | $22.63 | 69000 |
| 2023-03-29 | 22.35 | $22.49 | 68900 |
| 2023-03-28 | 22.33 | $22.32 | 153900 |
| 2023-03-27 | 22.34 | $22.53 | 76833 |
| 2023-03-24 | 22.31 | $22.33 | 105700 |
| 2023-03-23 | 22.31 | $22.51 | 71606 |
| 2023-03-22 | 22.28 | $22.10 | 88383 |
| 2023-03-21 | 22.33 | $22.65 | 106120 |
| 2023-03-20 | 22.28 | $22.22 | 151001 |
| 2023-03-17 | 22.30 | $22.11 | 138805 |
| 2023-03-16 | 22.36 | $22.26 | 153406 |
| 2023-03-15 | 22.39 | $22.03 | 141600 |
| 2023-03-14 | 22.47 | $22.14 | 417100 |
| 2023-03-13 | 22.55 | $21.58 | 241700 |
| 2023-03-10 | 22.76 | $21.68 | 129800 |
| 2023-03-09 | 22.97 | $22.23 | 134300 |
| 2023-03-08 | 23.11 | $22.95 | 214744 |
| 2023-03-07 | 23.11 | $22.91 | 64832 |
| 2023-03-06 | 23.12 | $23.23 | 136200 |
| 2023-03-03 | 23.07 | $23.42 | 211193 |
| 2023-03-02 | 22.96 | $23.11 | 161225 |
| 2023-03-01 | 22.91 | $22.53 | 171045 |
| 2023-02-28 | 22.96 | $22.55 | 79500 |
| 2023-02-27 | 23.01 | $22.55 | 364011 |
| 2023-02-24 | 23.08 | $22.50 | 96746 |
| 2023-02-23 | 23.16 | $22.87 | 176750 |
| 2023-02-22 | 23.17 | $22.78 | 170128 |
| 2023-02-21 | 23.20 | $22.40 | 145784 |
| 2023-02-17 | 23.32 | $22.82 | 114618 |
| 2023-02-16 | 23.36 | $23.05 | 256200 |
| 2023-02-15 | 23.36 | $23.75 | 88000 |
| 2023-02-14 | 23.20 | $23.34 | 137412 |
| 2023-02-13 | 23.11 | $23.13 | 86333 |
| 2023-02-10 | 23.04 | $22.99 | 282733 |
| 2023-02-09 | 22.98 | $23.21 | 159519 |
| 2023-02-08 | 22.87 | $23.41 | 297700 |
| 2023-02-07 | 22.69 | $23.28 | 143874 |
| 2023-02-06 | 22.51 | $22.70 | 189311 |
| 2023-02-03 | 22.42 | $23.10 | 225000 |
| 2023-02-02 | 22.22 | $23.80 | 367621 |
| 2023-02-01 | 21.85 | $23.25 | 340600 |
| 2023-01-31 | 21.53 | $22.13 | 154200 |
| 2023-01-30 | 21.40 | $21.69 | 336900 |
| 2023-01-27 | 21.33 | $22.30 | 161389 |
| 2023-01-26 | 21.13 | $22.15 | 263900 |
| 2023-01-25 | 20.93 | $21.69 | 266508 |
| 2023-01-24 | 20.79 | $21.53 | 198616 |
| 2023-01-23 | 20.67 | $21.69 | 242100 |
| 2023-01-20 | 20.49 | $21.30 | 637566 |
| 2023-01-19 | 20.37 | $20.71 | 148600 |
| 2023-01-18 | 20.36 | $20.85 | 1.7M |
| 2023-01-17 | 20.33 | $21.19 | 434609 |
| 2023-01-13 | 20.21 | $20.69 | 2.8M |
| 2023-01-12 | 20.19 | $20.48 | 168740 |
| 2023-01-11 | 20.21 | $20.52 | 242746 |
| 2023-01-10 | 20.24 | $20.43 | 262900 |
| 2023-01-09 | 20.29 | $20.46 | 333600 |
| 2023-01-06 | 20.34 | $20.19 | 348700 |
| 2023-01-05 | 20.47 | $19.90 | 2.8M |
| 2023-01-04 | 20.68 | $20.90 | 165236 |
| 2023-01-03 | 20.72 | $20.72 | 343797 |
| 2022-12-30 | 20.82 | $20.75 | 255021 |
| 2022-12-29 | 20.92 | $20.79 | 646300 |
| 2022-12-28 | 21.03 | $20.31 | 3.0M |
| 2022-12-27 | 21.27 | $20.59 | 273300 |
| 2022-12-23 | 21.49 | $20.93 | 422719 |
| 2022-12-22 | 21.68 | $21.04 | 245700 |
| 2022-12-21 | 21.89 | $21.45 | 245800 |
| 2022-12-20 | 22.04 | $21.59 | 173000 |
| 2022-12-19 | 22.18 | $21.37 | 701915 |
| 2022-12-16 | 22.40 | $21.85 | 405860 |
| 2022-12-15 | 22.56 | $22.03 | 368742 |
| 2022-12-14 | 22.70 | $23.02 | 1.5M |
| 2022-12-13 | 22.66 | $23.17 | 312600 |
| 2022-12-12 | 22.58 | $22.85 | 187407 |
| 2022-12-09 | 22.56 | $22.51 | 110200 |
| 2022-12-08 | 22.61 | $22.46 | 156018 |
| 2022-12-07 | 22.69 | $22.15 | 492600 |
| 2022-12-06 | 22.84 | $22.30 | 264865 |
| 2022-12-05 | 22.98 | $22.76 | 163100 |
| 2022-12-02 | 23.05 | $23.46 | 456815 |
| 2022-12-01 | 22.99 | $23.82 | 476936 |
| 2022-11-30 | 22.84 | $22.95 | 624800 |
| 2022-11-29 | 22.85 | $22.82 | 142708 |
| 2022-11-28 | 22.90 | $22.96 | 173200 |
| 2022-11-25 | 22.92 | $23.30 | 70700 |
| 2022-11-23 | 22.88 | $23.25 | 185608 |
| 2022-11-22 | 22.84 | $22.84 | 1.9M |
| 2022-11-21 | 22.89 | $22.91 | 149800 |
| 2022-11-18 | 22.93 | $23.03 | 249358 |
| 2022-11-17 | 22.96 | $22.90 | 199400 |
| 2022-11-16 | 23.02 | $23.33 | 357642 |
| 2022-11-15 | 23.00 | $23.92 | 593700 |
| 2022-11-14 | 22.86 | $23.54 | 222459 |
| 2022-11-11 | 22.78 | $24.03 | 294244 |
| 2022-11-10 | 22.58 | $23.19 | 260947 |
| 2022-11-09 | 22.54 | $21.61 | 140692 |
| 2022-11-08 | 22.82 | $22.31 | 257831 |
| 2022-11-07 | 23.00 | $21.54 | 255800 |
| 2022-11-04 | 23.39 | $21.59 | 978016 |
| 2022-11-03 | 23.82 | $22.17 | 529846 |
| 2022-11-02 | 24.21 | $23.35 | 203516 |
| 2022-11-01 | 24.40 | $24.54 | 177774 |
| 2022-10-31 | 24.38 | $25.27 | 158135 |
| 2022-10-28 | 24.21 | $25.35 | 227934 |
| 2022-10-27 | 23.99 | $25.19 | 172635 |
| 2022-10-26 | 23.77 | $24.91 | 177567 |
| 2022-10-25 | 23.57 | $24.85 | 209600 |
| 2022-10-24 | 23.36 | $24.04 | 191801 |
| 2022-10-21 | 23.29 | $24.13 | 239600 |
| 2022-10-20 | 23.20 | $23.83 | 187659 |
| 2022-10-19 | 23.15 | $23.55 | 147726 |
| 2022-10-18 | 23.17 | $23.95 | 171962 |
| 2022-10-17 | 23.10 | $23.40 | 162400 |
| 2022-10-14 | 23.15 | $22.38 | 111223 |
| 2022-10-13 | 23.43 | $23.01 | 251000 |
| 2022-10-12 | 23.62 | $22.77 | 135500 |
| 2022-10-11 | 23.90 | $22.98 | 296921 |
| 2022-10-10 | 24.18 | $23.28 | 167200 |
| 2022-10-07 | 24.45 | $24.28 | 265800 |
| 2022-10-06 | 24.56 | $25.37 | 107128 |
| 2022-10-05 | 24.45 | $25.40 | 328900 |
| 2022-10-04 | 24.33 | $25.33 | 253316 |
| 2022-10-03 | 24.21 | $24.58 | 130121 |
| 2022-09-30 | 24.23 | $24.04 | 111558 |
| 2022-09-29 | 24.38 | $24.21 | 360756 |
| 2022-09-28 | 24.51 | $24.52 | 247926 |
| 2022-09-27 | 24.61 | $24.02 | 231800 |
| 2022-09-26 | 24.84 | $23.80 | 211400 |
| 2022-09-23 | 25.15 | $23.83 | 233880 |
| 2022-09-22 | 25.50 | $24.29 | 220821 |
| 2022-09-21 | 25.83 | $25.23 | 101931 |
| 2022-09-20 | 26.01 | $25.50 | 158044 |
| 2022-09-19 | 26.16 | $25.68 | 197044 |
| 2022-09-16 | 26.30 | $25.21 | 286202 |
| 2022-09-15 | 26.57 | $26.18 | 266046 |
| 2022-09-14 | 26.67 | $26.45 | 187000 |
| 2022-09-13 | 26.74 | $26.55 | 273010 |
| 2022-09-12 | 26.79 | $27.56 | 103723 |
| 2022-09-09 | 26.65 | $27.15 | 188216 |
| 2022-09-08 | 26.56 | $25.92 | 137000 |
| 2022-09-07 | 26.73 | $25.96 | 151500 |
| 2022-09-06 | 26.91 | $25.53 | 144400 |
| 2022-09-02 | 27.22 | $25.74 | 138057 |
| 2022-09-01 | 27.52 | $25.72 | 430529 |
| 2022-08-31 | 27.89 | $27.02 | 526000 |
| 2022-08-30 | 28.03 | $27.47 | 316318 |
| 2022-08-29 | 28.10 | $27.30 | 150360 |
| 2022-08-26 | 28.21 | $27.67 | 235601 |
| 2022-08-25 | 28.27 | $28.35 | 238503 |
| 2022-08-24 | 28.18 | $27.93 | 263918 |
| 2022-08-23 | 28.16 | $27.79 | 279500 |
| 2022-08-22 | 28.17 | $27.33 | 244049 |
| 2022-08-19 | 28.27 | $27.77 | 138200 |
| 2022-08-18 | 28.30 | $28.48 | 227700 |
| 2022-08-17 | 28.17 | $28.41 | 853610 |
| 2022-08-16 | 28.03 | $28.79 | 164274 |
| 2022-08-15 | 27.78 | $28.75 | 372449 |
| 2022-08-12 | 27.50 | $28.27 | 317452 |
| 2022-08-11 | 27.27 | $27.92 | 624638 |
| 2022-08-10 | 27.08 | $28.09 | 239929 |
| 2022-08-09 | 26.82 | $27.04 | 246900 |
| 2022-08-08 | 26.73 | $27.23 | 474216 |
| 2022-08-05 | 26.59 | $27.12 | 206237 |
| 2022-08-04 | 26.44 | $27.22 | 729502 |
| 2022-08-03 | 26.26 | $27.86 | 298600 |
| 2022-08-02 | 25.90 | $26.11 | 298739 |
| 2022-08-01 | 25.86 | $25.83 | 223800 |
| 2022-07-29 | 25.87 | $25.74 | 279800 |
| 2022-07-28 | 25.90 | $25.74 | 169220 |
| 2022-07-27 | 25.93 | $25.36 | 208368 |
| 2022-07-26 | 26.05 | $25.17 | 358175 |
| 2022-07-25 | 26.23 | $26.31 | 241900 |
| 2022-07-22 | 26.20 | $26.75 | 513003 |
| 2022-07-21 | 26.07 | $27.12 | 633000 |
| 2022-07-20 | 25.84 | $26.64 | 102807 |
| 2022-07-19 | 25.67 | $26.08 | 70835 |
| 2022-07-18 | 25.60 | $25.62 | 158244 |
| 2022-07-15 | 25.61 | $25.54 | 113000 |
| 2022-07-14 | 25.64 | $25.04 | 146629 |
| 2022-07-13 | 25.79 | $25.37 | 206900 |
| 2022-07-12 | 25.88 | $25.41 | 307900 |
| 2022-07-11 | 25.98 | $26.44 | 93000 |
| 2022-07-08 | 25.89 | $26.91 | 138005 |
| 2022-07-07 | 25.68 | $26.82 | 167129 |
| 2022-07-06 | 25.45 | $26.25 | 145067 |
| 2022-07-05 | 25.31 | $26.16 | 157100 |
| 2022-07-01 | 25.17 | $25.57 | 102929 |
| 2022-06-30 | 25.13 | $25.00 | 162024 |
| 2022-06-29 | 25.21 | $25.44 | 321400 |
| 2022-06-28 | 25.21 | $25.55 | 353316 |
| 2022-06-27 | 25.18 | $26.30 | 252700 |
| 2022-06-24 | 25.00 | $26.70 | 211830 |
| 2022-06-23 | 24.72 | $25.77 | 250505 |
| 2022-06-22 | 24.58 | $24.88 | 273575 |
| 2022-06-21 | 24.62 | $24.85 | 199724 |
| 2022-06-17 | 24.67 | $24.39 | 181454 |
| 2022-06-16 | 24.83 | $23.70 | 317700 |
| 2022-06-15 | 25.17 | $24.73 | 287362 |
| 2022-06-14 | 25.35 | $24.14 | 507012 |
| 2022-06-13 | 25.69 | $24.23 | 535297 |
| 2022-06-10 | 26.07 | $25.58 | 208000 |
| 2022-06-09 | 26.23 | $26.56 | 229400 |
| 2022-06-08 | 26.21 | $27.17 | 221526 |
| 2022-06-07 | 26.06 | $27.18 | 208100 |
| 2022-06-06 | 25.88 | $26.78 | 283636 |
| 2022-06-03 | 25.77 | $26.91 | 196441 |
| 2022-06-02 | 25.62 | $27.27 | 244567 |
| 2022-06-01 | 25.37 | $26.24 | 222072 |
| 2022-05-31 | 25.30 | $26.34 | 363972 |
| 2022-05-27 | 25.21 | $27.05 | 704446 |
| 2022-05-26 | 24.95 | $26.25 | 285116 |
| 2022-05-25 | 24.84 | $25.73 | 215700 |
| 2022-05-24 | 24.83 | $25.28 | 330001 |
| 2022-05-23 | 24.91 | $25.97 | 371400 |
| 2022-05-20 | 24.88 | $25.57 | 809738 |
| 2022-05-19 | 24.93 | $24.84 | 876028 |
| 2022-05-18 | 25.15 | $24.36 | 572200 |
| 2022-05-17 | 25.53 | $25.40 | 276045 |
| 2022-05-16 | 25.75 | $25.18 | 239600 |
| 2022-05-13 | 26.07 | $25.92 | 242874 |
| 2022-05-12 | 26.29 | $24.93 | 392012 |
| 2022-05-11 | 26.76 | $24.62 | 384547 |
| 2022-05-10 | 27.38 | $25.27 | 403250 |
| 2022-05-09 | 27.98 | $24.94 | 1.2M |
| 2022-05-06 | 28.74 | $26.55 | 553400 |
| 2022-05-05 | 29.30 | $27.68 | 374464 |
| 2022-05-04 | 29.70 | $29.09 | 305719 |
| 2022-05-03 | 29.88 | $28.89 | 202300 |
| 2022-05-02 | 30.13 | $29.51 | 201100 |
| 2022-04-29 | 30.30 | $29.12 | 238800 |
| 2022-04-28 | 30.57 | $30.00 | 245295 |
| 2022-04-27 | 30.70 | $29.50 | 353789 |
| 2022-04-26 | 30.96 | $29.71 | 402773 |
| 2022-04-25 | 31.22 | $30.68 | 346020 |
| 2022-04-22 | 31.31 | $29.94 | 527392 |
| 2022-04-21 | 31.57 | $30.53 | 297326 |
| 2022-04-20 | 31.74 | $31.53 | 255000 |
| 2022-04-19 | 31.73 | $31.71 | 1.3M |
| 2022-04-18 | 31.68 | $31.13 | 506961 |
| 2022-04-14 | 31.74 | $31.65 | 280809 |
| 2022-04-13 | 31.69 | $32.26 | 343300 |
| 2022-04-12 | 31.51 | $31.46 | 734461 |
| 2022-04-11 | 31.46 | $31.35 | 943342 |
| 2022-04-08 | 31.43 | $30.72 | 226606 |
| 2022-04-07 | 31.52 | $31.05 | 243564 |
| 2022-04-06 | 31.55 | $30.69 | 345537 |
| 2022-04-05 | 31.66 | $31.54 | 663100 |
| 2022-04-04 | 31.60 | $32.09 | 297300 |
| 2022-04-01 | 31.42 | $31.51 | 161368 |
| 2022-03-31 | 31.32 | $31.42 | 255110 |
| 2022-03-30 | 31.22 | $31.48 | 370652 |
| 2022-03-29 | 31.09 | $31.76 | 440022 |
| 2022-03-28 | 30.88 | $31.42 | 384953 |
| 2022-03-25 | 30.70 | $31.37 | 817492 |
| 2022-03-24 | 30.50 | $31.51 | 398800 |
| 2022-03-23 | 30.23 | $31.15 | 513568 |
| 2022-03-22 | 30.00 | $31.23 | 1.2M |
| 2022-03-21 | 29.71 | $30.40 | 585250 |
| 2022-03-18 | 29.55 | $30.46 | 425900 |
| 2022-03-17 | 29.34 | $29.61 | 324330 |
| 2022-03-16 | 29.29 | $29.06 | 498275 |
| 2022-03-15 | 29.34 | $28.85 | 324900 |
| 2022-03-14 | 29.45 | $28.18 | 409100 |
| 2022-03-11 | 29.71 | $29.01 | 305652 |
| 2022-03-10 | 29.84 | $29.68 | 300900 |
| 2022-03-09 | 29.84 | $29.76 | 321141 |
| 2022-03-08 | 29.83 | $28.89 | 586213 |
| 2022-03-07 | 30.00 | $29.29 | 648725 |
| 2022-03-04 | 30.11 | $30.22 | 865249 |
| 2022-03-03 | 30.04 | $30.91 | 1.1M |
| 2022-03-02 | 29.82 | $31.62 | 1.4M |
| 2022-03-01 | 29.40 | $31.07 | 994200 |
| 2022-02-28 | 29.03 | $30.86 | 1.4M |
| 2022-02-25 | 28.65 | $29.73 | 835500 |
| 2022-02-24 | 28.44 | $29.42 | 1.7M |
| 2022-02-23 | 28.27 | $27.31 | 308000 |
| 2022-02-22 | 28.52 | $27.88 | 272500 |
| 2022-02-18 | 28.69 | $27.88 | 316694 |
| 2022-02-17 | 28.88 | $28.41 | 354985 |
| 2022-02-16 | 29.00 | $29.46 | 215440 |
| 2022-02-15 | 28.92 | $29.81 | 163048 |
| 2022-02-14 | 28.75 | $29.27 | 214023 |
| 2022-02-11 | 28.67 | $29.25 | 161700 |
| 2022-02-10 | 28.58 | $29.95 | 133767 |
| 2022-02-09 | 28.33 | $29.99 | 153066 |
| 2022-02-08 | 28.04 | $29.24 | 137390 |
| 2022-02-07 | 27.86 | $28.73 | 210300 |
| 2022-02-04 | 27.76 | $28.71 | 173653 |
| 2022-02-03 | 27.66 | $27.99 | 121750 |
| 2022-02-02 | 27.69 | $28.55 | 194928 |
| 2022-02-01 | 27.63 | $28.88 | 87435 |
| 2022-01-31 | 27.48 | $28.62 | 187105 |
| 2022-01-28 | 27.38 | $27.42 | 208773 |
| 2022-01-27 | 27.52 | $26.74 | 204100 |
| 2022-01-26 | 27.83 | $26.92 | 611204 |
| 2022-01-25 | 28.16 | $26.99 | 322600 |
| 2022-01-24 | 28.53 | $28.11 | 557300 |
| 2022-01-21 | 28.74 | $27.93 | 309519 |
| 2022-01-20 | 29.02 | $28.65 | 173000 |
| 2022-01-19 | 29.20 | $28.64 | 392400 |
| 2022-01-18 | 29.42 | $28.70 | 245034 |
| 2022-01-14 | 29.66 | $29.11 | 281600 |
| 2022-01-13 | 29.86 | $29.00 | 295502 |
| 2022-01-12 | 30.12 | $30.10 | 213927 |
| 2022-01-11 | 30.19 | $30.24 | 448029 |
| 2022-01-10 | 30.25 | $29.78 | 688202 |
| 2022-01-07 | 30.42 | $29.52 | 331505 |
| 2022-01-06 | 30.67 | $29.61 | 316335 |
| 2022-01-05 | 30.95 | $29.34 | 335700 |
| 2022-01-04 | 31.33 | $30.31 | 574765 |
| 2022-01-03 | 31.56 | $31.18 | 271100 |
| 2021-12-31 | 31.66 | $31.77 | 105300 |
| 2021-12-30 | 31.64 | $32.10 | 119901 |
| 2021-12-29 | 31.56 | $32.25 | 188900 |
| 2021-12-28 | 31.43 | $32.22 | 152733 |
| 2021-12-27 | 31.29 | $32.42 | 300076 |
| 2021-12-23 | 31.08 | $32.06 | 217153 |
| 2021-12-22 | 30.92 | $31.95 | 156355 |
| 2021-12-21 | 30.75 | $31.67 | 174009 |
| 2021-12-20 | 30.63 | $30.98 | 199619 |
| 2021-12-17 | 30.63 | $31.14 | 253419 |
| 2021-12-16 | 30.60 | $30.65 | 312564 |
| 2021-12-15 | 30.68 | $31.31 | 241812 |
| 2021-12-14 | 30.63 | $30.22 | 377892 |
| 2021-12-13 | 30.82 | $30.90 | 416933 |
| 2021-12-10 | 30.89 | $30.70 | 146557 |
| 2021-12-09 | 31.02 | $30.73 | 274049 |
| 2021-12-08 | 31.16 | $31.25 | 251624 |
| 2021-12-07 | 31.23 | $31.00 | 248730 |
| 2021-12-06 | 31.37 | $29.84 | 299311 |
| 2021-12-03 | 31.77 | $30.01 | 404109 |
| 2021-12-02 | 32.21 | $31.11 | 240800 |
| 2021-12-01 | 32.49 | $30.46 | 1.2M |
| 2021-11-30 | 32.95 | $31.84 | 270200 |
| 2021-11-29 | 33.19 | $32.32 | 440900 |
| 2021-11-26 | 33.38 | $31.88 | 304600 |
| 2021-11-24 | 33.68 | $32.38 | 276568 |
| 2021-11-23 | 33.93 | $32.04 | 644937 |
| 2021-11-22 | 34.29 | $32.74 | 1.2M |
| 2021-11-19 | 34.55 | $33.87 | 200513 |
| 2021-11-18 | 34.62 | $34.17 | 189700 |
| 2021-11-17 | 34.63 | $34.34 | 239505 |
| 2021-11-16 | 34.59 | $34.50 | 313425 |
| 2021-11-15 | 34.52 | $34.27 | 248856 |
| 2021-11-12 | 34.48 | $34.77 | 218521 |
| 2021-11-11 | 34.32 | $34.39 | 227134 |
| 2021-11-10 | 34.21 | $34.10 | 643988 |
| 2021-11-09 | 34.14 | $34.89 | 445297 |
| 2021-11-08 | 33.88 | $34.81 | 911347 |
| 2021-11-05 | 33.60 | $34.06 | 343800 |
| 2021-11-04 | 33.43 | $33.88 | 306000 |
| 2021-11-03 | 33.26 | $33.35 | 1.9M |
| 2021-11-02 | 33.17 | $33.03 | 203700 |
| 2021-11-01 | 33.14 | $33.12 | 933200 |
| 2021-10-29 | 33.08 | $33.40 | 211186 |
| 2021-10-28 | 32.94 | $33.02 | 205579 |
| 2021-10-27 | 32.86 | $32.62 | 211311 |
| 2021-10-26 | 32.85 | $33.11 | 577300 |
| 2021-10-25 | 32.73 | $33.35 | 902655 |
| 2021-10-22 | 32.53 | $33.13 | 557951 |
| 2021-10-21 | 32.35 | $33.16 | 799030 |
| 2021-10-20 | 32.13 | $32.90 | 322600 |
| 2021-10-19 | 31.93 | $32.85 | 469096 |
| 2021-10-18 | 31.70 | $32.85 | 540200 |
| 2021-10-15 | 31.44 | $32.33 | 330105 |
| 2021-10-14 | 31.24 | $32.38 | 646688 |
| 2021-10-13 | 31.00 | $31.88 | 293018 |
| 2021-10-12 | 30.83 | $31.20 | 289100 |
| 2021-10-11 | 30.78 | $30.70 | 117627 |
| 2021-10-08 | 30.82 | $30.81 | 171369 |
| 2021-10-07 | 30.85 | $31.14 | 227506 |
| 2021-10-06 | 30.82 | $30.65 | 295434 |
| 2021-10-05 | 30.88 | $30.36 | 329900 |
| 2021-10-04 | 31.02 | $29.84 | 630187 |
| 2021-10-01 | 31.29 | $30.85 | 138642 |
| 2021-09-30 | 31.39 | $30.51 | 174633 |
| 2021-09-29 | 31.58 | $30.37 | 206856 |
| 2021-09-28 | 31.83 | $30.51 | 473369 |
| 2021-09-27 | 32.09 | $31.56 | 262737 |
| 2021-09-24 | 32.17 | $32.08 | 127100 |
| 2021-09-23 | 32.15 | $32.02 | 307710 |
| 2021-09-22 | 32.14 | $31.65 | 317023 |
| 2021-09-21 | 32.20 | $31.36 | 208974 |
| 2021-09-20 | 32.33 | $31.27 | 822800 |
| 2021-09-17 | 32.50 | $31.96 | 306800 |
| 2021-09-16 | 32.54 | $32.17 | 201883 |
| 2021-09-15 | 32.55 | $32.04 | 169240 |
| 2021-09-14 | 32.57 | $31.93 | 207119 |
| 2021-09-13 | 32.62 | $31.91 | 267600 |
| 2021-09-10 | 32.68 | $31.92 | 640714 |
| 2021-09-09 | 32.75 | $32.47 | 1.7M |
| 2021-09-08 | 32.70 | $32.46 | 242941 |
| 2021-09-07 | 32.64 | $32.83 | 487207 |
| 2021-09-03 | 32.48 | $33.28 | 416741 |
| 2021-09-02 | 32.20 | $32.87 | 385200 |
| 2021-09-01 | 31.96 | $32.54 | 438200 |
| 2021-08-31 | 31.74 | $32.55 | 1.3M |
| 2021-08-30 | 31.48 | $32.65 | 757100 |
| 2021-08-27 | 31.16 | $32.50 | 437355 |
| 2021-08-26 | 30.81 | $32.02 | 588116 |
| 2021-08-25 | 30.50 | $31.84 | 848047 |
| 2021-08-24 | 30.18 | $31.25 | 616224 |
| 2021-08-23 | 29.93 | $30.27 | 220815 |
| 2021-08-20 | 29.85 | $29.72 | 145800 |
| 2021-08-19 | 29.87 | $29.45 | 155030 |
| 2021-08-18 | 29.94 | $29.40 | 146388 |
| 2021-08-17 | 30.05 | $29.47 | 840500 |
| 2021-08-16 | 30.15 | $29.80 | 412200 |
| 2021-08-13 | 30.19 | $30.29 | 1.9M |
| 2021-08-12 | 30.14 | $30.01 | 270442 |
| 2021-08-11 | 30.14 | $29.51 | 148876 |
| 2021-08-10 | 30.25 | $29.56 | 217929 |
| 2021-08-09 | 30.35 | $30.02 | 155900 |
| 2021-08-06 | 30.38 | $29.93 | 312100 |
| 2021-08-05 | 30.42 | $30.50 | 317300 |
| 2021-08-04 | 30.35 | $30.60 | 200749 |
| 2021-08-03 | 30.25 | $30.39 | 274023 |
| 2021-08-02 | 30.17 | $30.23 | 156934 |
| 2021-07-30 | 30.11 | $29.95 | 116687 |
| 2021-07-29 | 30.09 | $30.17 | 179355 |
| 2021-07-28 | 30.03 | $30.14 | 237100 |
| 2021-07-27 | 29.95 | $29.75 | 487772 |
| 2021-07-26 | 29.95 | $30.19 | 917745 |
| 2021-07-23 | 29.85 | $30.36 | 484923 |
| 2021-07-22 | 29.69 | $30.07 | 369101 |
| 2021-07-21 | 29.57 | $29.70 | 265848 |
| 2021-07-20 | 29.51 | $29.60 | 1.5M |
| 2021-07-19 | 29.45 | $29.01 | 199758 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
41.43
2026-07-16
Close Price
$40.72
Vol: 1.3M
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.08
Average
29.08
Maximum
41.43
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 41.43 | $40.72 | 1.3M |
| 2026-07-15 | 41.30 | $40.86 | 2.5M |
| 2026-07-14 | 41.07 | $41.99 | 1.6M |
| 2026-07-13 | 40.40 | $39.64 | 1.5M |
| 2026-07-10 | 40.29 | $39.37 | 769894 |
| 2026-07-09 | 40.22 | $40.85 | 1.4M |
| 2026-07-08 | 39.63 | $39.67 | 794971 |
| 2026-07-07 | 39.25 | $40.36 | 1.0M |
| 2026-07-06 | 38.55 | $40.67 | 1.3M |
| 2026-07-02 | 37.57 | $39.33 | 1.0M |
| 2026-07-01 | 36.78 | $39.18 | 1.7M |
| 2026-06-30 | 35.85 | $38.19 | 1.4M |
| 2026-06-29 | 35.02 | $37.01 | 1.2M |
| 2026-06-26 | 34.37 | $35.52 | 1.8M |
| 2026-06-25 | 34.05 | $34.27 | 463077 |
| 2026-06-24 | 34.05 | $34.20 | 558102 |
| 2026-06-23 | 34.08 | $34.02 | 859321 |
| 2026-06-22 | 34.16 | $33.31 | 1.1M |
| 2026-06-18 | 34.49 | $33.89 | 1.0M |
| 2026-06-17 | 34.70 | $33.64 | 369541 |
| 2026-06-16 | 35.03 | $34.09 | 508625 |
| 2026-06-15 | 35.27 | $34.46 | 1.0M |
| 2026-06-12 | 35.44 | $34.11 | 526627 |
| 2026-06-11 | 35.74 | $34.15 | 1.0M |
| 2026-06-10 | 36.07 | $33.59 | 1.0M |
| 2026-06-09 | 36.64 | $33.91 | 1.8M |
| 2026-06-08 | 37.19 | $34.73 | 1.1M |
| 2026-06-05 | 37.57 | $35.22 | 1.2M |
| 2026-06-04 | 37.84 | $36.47 | 2.0M |
| 2026-06-03 | 37.73 | $36.77 | 1.5M |
| 2026-06-02 | 37.46 | $38.32 | 1.8M |
| 2026-06-01 | 36.60 | $38.55 | 1.7M |
| 2026-05-29 | 35.43 | $36.33 | 1.5M |
| 2026-05-28 | 34.67 | $33.76 | 2.2M |
| 2026-05-27 | 34.52 | $32.79 | 1.1M |
| 2026-05-26 | 34.61 | $34.55 | 753595 |
| 2026-05-22 | 34.12 | $34.35 | 766529 |
| 2026-05-21 | 33.56 | $33.47 | 724408 |
| 2026-05-20 | 33.11 | $33.49 | 1.2M |
| 2026-05-19 | 32.53 | $32.75 | 1.5M |
| 2026-05-18 | 32.03 | $32.82 | 1.5M |
| 2026-05-15 | 31.35 | $31.67 | 1.1M |
| 2026-05-14 | 30.87 | $31.11 | 780300 |
| 2026-05-13 | 30.44 | $30.50 | 720704 |
| 2026-05-12 | 30.08 | $30.08 | 604800 |
| 2026-05-11 | 29.75 | $30.55 | 1.1M |
| 2026-05-08 | 29.18 | $30.81 | 1.7M |
| 2026-05-07 | 28.38 | $29.34 | 1.7M |
| 2026-05-06 | 27.85 | $27.97 | 778990 |
| 2026-05-05 | 27.64 | $27.97 | 600300 |
| 2026-05-04 | 27.36 | $27.63 | 551924 |
| 2026-05-01 | 27.12 | $27.05 | 948382 |
| 2026-04-30 | 27.00 | $26.55 | 800577 |
| 2026-04-29 | 27.01 | $27.05 | 421610 |
| 2026-04-28 | 26.85 | $26.81 | 359534 |
| 2026-04-27 | 26.73 | $26.81 | 936722 |
| 2026-04-24 | 26.57 | $26.49 | 554506 |
| 2026-04-23 | 26.47 | $26.19 | 943711 |
| 2026-04-22 | 26.43 | $27.41 | 726475 |
| 2026-04-21 | 25.99 | $27.07 | 1.1M |
| 2026-04-20 | 25.57 | $26.57 | 1.1M |
| 2026-04-17 | 25.20 | $26.15 | 1.9M |
| 2026-04-16 | 24.89 | $25.93 | 984758 |
| 2026-04-15 | 24.59 | $25.05 | 1.1M |
| 2026-04-14 | 24.51 | $24.24 | 858441 |
| 2026-04-13 | 24.67 | $24.43 | 833600 |
| 2026-04-10 | 24.81 | $23.30 | 2.7M |
| 2026-04-09 | 25.34 | $24.62 | 1.2M |
| 2026-04-08 | 25.58 | $26.03 | 835271 |
| 2026-04-07 | 25.43 | $26.06 | 627300 |
| 2026-04-06 | 25.23 | $25.84 | 811383 |
| 2026-04-02 | 25.07 | $25.64 | 2.3M |
| 2026-04-01 | 24.94 | $25.34 | 664738 |
| 2026-03-31 | 24.88 | $25.11 | 1.4M |
| 2026-03-30 | 24.89 | $24.30 | 1.5M |
| 2026-03-27 | 25.17 | $24.05 | 2.3M |
| 2026-03-26 | 25.59 | $25.19 | 694000 |
| 2026-03-25 | 25.76 | $25.12 | 2.1M |
| 2026-03-24 | 25.98 | $25.14 | 1.1M |
| 2026-03-23 | 26.25 | $26.20 | 1.1M |
| 2026-03-20 | 26.24 | $25.74 | 1.8M |
| 2026-03-19 | 26.38 | $26.27 | 581370 |
| 2026-03-18 | 26.38 | $26.21 | 772659 |
| 2026-03-17 | 26.40 | $26.34 | 465160 |
| 2026-03-16 | 26.38 | $26.24 | 829901 |
| 2026-03-13 | 26.40 | $26.53 | 408701 |
| 2026-03-12 | 26.33 | $26.48 | 454216 |
| 2026-03-11 | 26.26 | $26.75 | 974946 |
| 2026-03-10 | 26.09 | $26.69 | 1.0M |
| 2026-03-09 | 25.91 | $26.88 | 1.5M |
| 2026-03-06 | 25.63 | $26.76 | 1.7M |
| 2026-03-05 | 25.35 | $26.71 | 1.9M |
| 2026-03-04 | 25.02 | $26.04 | 1.8M |
| 2026-03-03 | 24.86 | $25.74 | 1.6M |
| 2026-03-02 | 24.77 | $25.35 | 1.4M |
| 2026-02-27 | 24.80 | $25.11 | 1.7M |
| 2026-02-26 | 24.94 | $25.69 | 2.3M |
| 2026-02-25 | 24.94 | $24.98 | 1.6M |
| 2026-02-24 | 25.18 | $24.37 | 5.0M |
| 2026-02-23 | 25.69 | $24.30 | 2.8M |
| 2026-02-20 | 26.36 | $25.57 | 2.4M |
| 2026-02-19 | 26.78 | $26.90 | 826100 |
| 2026-02-18 | 26.89 | $27.03 | 945448 |
| 2026-02-17 | 26.99 | $27.16 | 856943 |
| 2026-02-13 | 27.09 | $27.89 | 709562 |
| 2026-02-12 | 26.99 | $27.13 | 845020 |
| 2026-02-11 | 27.12 | $27.70 | 1.1M |
| 2026-02-10 | 27.12 | $27.89 | 700656 |
| 2026-02-09 | 27.08 | $27.56 | 667600 |
| 2026-02-06 | 27.14 | $26.94 | 891300 |
| 2026-02-05 | 27.44 | $26.26 | 1.1M |
| 2026-02-04 | 28.03 | $27.18 | 2.8M |
| 2026-02-03 | 28.48 | $27.21 | 1.2M |
| 2026-02-02 | 29.02 | $28.67 | 655800 |
| 2026-01-30 | 29.23 | $28.63 | 578172 |
| 2026-01-29 | 29.50 | $28.84 | 1.1M |
| 2026-01-28 | 29.78 | $29.96 | 397999 |
| 2026-01-27 | 29.76 | $30.27 | 418671 |
| 2026-01-26 | 29.65 | $30.25 | 389238 |
| 2026-01-23 | 29.53 | $29.71 | 447775 |
| 2026-01-22 | 29.56 | $29.65 | 334233 |
| 2026-01-21 | 29.63 | $29.24 | 620100 |
| 2026-01-20 | 29.84 | $29.13 | 635800 |
| 2026-01-16 | 30.15 | $29.84 | 426840 |
| 2026-01-15 | 30.30 | $30.19 | 514500 |
| 2026-01-14 | 30.38 | $30.30 | 532300 |
| 2026-01-13 | 30.45 | $30.50 | 434842 |
| 2026-01-12 | 30.48 | $30.73 | 249412 |
| 2026-01-09 | 30.44 | $30.67 | 287400 |
| 2026-01-08 | 30.42 | $30.66 | 331511 |
| 2026-01-07 | 30.41 | $31.05 | 544587 |
| 2026-01-06 | 30.27 | $30.40 | 349150 |
| 2026-01-05 | 30.32 | $30.07 | 372806 |
| 2026-01-02 | 30.50 | $29.75 | 533800 |
| 2025-12-31 | 30.82 | $30.46 | 339913 |
| 2025-12-30 | 30.99 | $30.82 | 286519 |
| 2025-12-29 | 31.09 | $30.94 | 306518 |
| 2025-12-26 | 31.17 | $31.20 | 207920 |
| 2025-12-24 | 31.20 | $31.15 | 299000 |
| 2025-12-23 | 31.26 | $31.15 | 625388 |
| 2025-12-22 | 31.34 | $31.49 | 255276 |
| 2025-12-19 | 31.32 | $31.22 | 250498 |
| 2025-12-18 | 31.40 | $31.24 | 339303 |
| 2025-12-17 | 31.49 | $30.83 | 642301 |
| 2025-12-16 | 31.73 | $31.49 | 290600 |
| 2025-12-15 | 31.83 | $31.33 | 248507 |
| 2025-12-12 | 31.99 | $32.01 | 298740 |
| 2025-12-11 | 31.98 | $32.49 | 569386 |
| 2025-12-10 | 31.82 | $32.52 | 286545 |
| 2025-12-09 | 31.62 | $32.32 | 162607 |
| 2025-12-08 | 31.44 | $32.20 | 251013 |
| 2025-12-05 | 31.27 | $32.08 | 313807 |
| 2025-12-04 | 31.11 | $32.11 | 391800 |
| 2025-12-03 | 30.91 | $31.94 | 555945 |
| 2025-12-02 | 30.74 | $31.43 | 289762 |
| 2025-12-01 | 30.71 | $31.14 | 373161 |
| 2025-11-28 | 30.77 | $31.45 | 121334 |
| 2025-11-26 | 30.78 | $31.13 | 232882 |
| 2025-11-25 | 30.90 | $31.55 | 212049 |
| 2025-11-24 | 30.93 | $31.10 | 270925 |
| 2025-11-21 | 31.13 | $31.03 | 433304 |
| 2025-11-20 | 31.42 | $30.76 | 815793 |
| 2025-11-19 | 31.87 | $31.51 | 182490 |
| 2025-11-18 | 32.19 | $31.78 | 271851 |
| 2025-11-17 | 32.52 | $31.95 | 360800 |
| 2025-11-14 | 32.88 | $32.64 | 203500 |
| 2025-11-13 | 33.11 | $32.53 | 218100 |
| 2025-11-12 | 33.43 | $33.42 | 241440 |
| 2025-11-11 | 33.55 | $34.00 | 243577 |
| 2025-11-10 | 33.52 | $33.85 | 362927 |
| 2025-11-07 | 33.54 | $33.31 | 166600 |
| 2025-11-06 | 33.74 | $33.17 | 341608 |
| 2025-11-05 | 34.04 | $33.58 | 231000 |
| 2025-11-04 | 34.28 | $33.50 | 229886 |
| 2025-11-03 | 34.60 | $34.51 | 151849 |
| 2025-10-31 | 34.68 | $34.40 | 157400 |
| 2025-10-30 | 34.81 | $34.00 | 265141 |
| 2025-10-29 | 35.10 | $33.95 | 471506 |
| 2025-10-28 | 35.46 | $35.94 | 387322 |
| 2025-10-27 | 35.27 | $35.66 | 149443 |
| 2025-10-24 | 35.13 | $35.60 | 210133 |
| 2025-10-23 | 34.98 | $35.34 | 194723 |
| 2025-10-22 | 34.87 | $34.95 | 225142 |
| 2025-10-21 | 34.86 | $35.39 | 143065 |
| 2025-10-20 | 34.72 | $34.92 | 194809 |
| 2025-10-17 | 34.69 | $34.18 | 130744 |
| 2025-10-16 | 34.89 | $34.19 | 260909 |
| 2025-10-15 | 35.13 | $34.54 | 277922 |
| 2025-10-14 | 35.32 | $34.54 | 171513 |
| 2025-10-13 | 35.54 | $35.08 | 380901 |
| 2025-10-10 | 35.64 | $34.73 | 488208 |
| 2025-10-09 | 35.86 | $35.95 | 248423 |
| 2025-10-08 | 35.74 | $35.87 | 447400 |
| 2025-10-07 | 35.61 | $34.88 | 350429 |
| 2025-10-06 | 35.76 | $35.80 | 197188 |
| 2025-10-03 | 35.64 | $35.31 | 216216 |
| 2025-10-02 | 35.64 | $35.54 | 226967 |
| 2025-10-01 | 35.57 | $35.26 | 226977 |
| 2025-09-30 | 35.56 | $35.19 | 214697 |
| 2025-09-29 | 35.56 | $35.61 | 139900 |
| 2025-09-26 | 35.42 | $35.38 | 216688 |
| 2025-09-25 | 35.32 | $35.03 | 405131 |
| 2025-09-24 | 35.29 | $34.90 | 281529 |
| 2025-09-23 | 35.29 | $35.22 | 206205 |
| 2025-09-22 | 35.19 | $35.75 | 217100 |
| 2025-09-19 | 34.88 | $35.48 | 261403 |
| 2025-09-18 | 34.59 | $35.25 | 283553 |
| 2025-09-17 | 34.31 | $34.22 | 428498 |
| 2025-09-16 | 34.28 | $34.15 | 204305 |
| 2025-09-15 | 34.27 | $34.28 | 218765 |
| 2025-09-12 | 34.21 | $34.03 | 185505 |
| 2025-09-11 | 34.21 | $34.38 | 714829 |
| 2025-09-10 | 34.11 | $33.74 | 258321 |
| 2025-09-09 | 34.18 | $34.36 | 181914 |
| 2025-09-08 | 34.06 | $34.74 | 356520 |
| 2025-09-05 | 33.80 | $34.14 | 445454 |
| 2025-09-04 | 33.68 | $33.65 | 247634 |
| 2025-09-03 | 33.68 | $33.69 | 238381 |
| 2025-09-02 | 33.67 | $33.65 | 196225 |
| 2025-08-29 | 33.68 | $34.23 | 165179 |
| 2025-08-28 | 33.50 | $34.35 | 243000 |
| 2025-08-27 | 33.26 | $33.84 | 212638 |
| 2025-08-26 | 33.12 | $33.34 | 244485 |
| 2025-08-25 | 33.12 | $33.51 | 172440 |
| 2025-08-22 | 33.07 | $33.93 | 209061 |
| 2025-08-21 | 32.89 | $33.24 | 151229 |
| 2025-08-20 | 32.90 | $33.43 | 190350 |
| 2025-08-19 | 32.86 | $33.47 | 391742 |
| 2025-08-18 | 32.81 | $33.60 | 256945 |
| 2025-08-15 | 32.72 | $33.48 | 115337 |
| 2025-08-14 | 32.66 | $33.03 | 178200 |
| 2025-08-13 | 32.74 | $33.78 | 328058 |
| 2025-08-12 | 32.63 | $33.19 | 385581 |
| 2025-08-11 | 32.69 | $32.23 | 354205 |
| 2025-08-08 | 33.08 | $32.26 | 375530 |
| 2025-08-07 | 33.57 | $32.78 | 560467 |
| 2025-08-06 | 34.01 | $34.03 | 173091 |
| 2025-08-05 | 34.17 | $33.57 | 188900 |
| 2025-08-04 | 34.51 | $34.41 | 168017 |
| 2025-08-01 | 34.67 | $33.72 | 446146 |
| 2025-07-31 | 35.09 | $34.65 | 558170 |
| 2025-07-30 | 35.32 | $35.24 | 374051 |
| 2025-07-29 | 35.41 | $35.72 | 306249 |
| 2025-07-28 | 35.38 | $35.60 | 151765 |
| 2025-07-25 | 35.38 | $35.69 | 134300 |
| 2025-07-24 | 35.36 | $35.57 | 156477 |
| 2025-07-23 | 35.37 | $35.69 | 208200 |
| 2025-07-22 | 35.35 | $35.58 | 173268 |
| 2025-07-21 | 35.37 | $35.83 | 341651 |
| 2025-07-18 | 35.32 | $35.47 | 226500 |
| 2025-07-17 | 35.38 | $35.29 | 239700 |
| 2025-07-16 | 35.52 | $35.10 | 266181 |
| 2025-07-15 | 35.74 | $35.03 | 239926 |
| 2025-07-14 | 36.05 | $35.18 | 315317 |
| 2025-07-11 | 36.37 | $34.78 | 640024 |
| 2025-07-10 | 36.88 | $35.85 | 674801 |
| 2025-07-09 | 37.17 | $37.41 | 202629 |
| 2025-07-08 | 37.02 | $36.97 | 171398 |
| 2025-07-07 | 36.97 | $36.93 | 241823 |
| 2025-07-03 | 36.91 | $37.14 | 245200 |
| 2025-07-02 | 36.77 | $36.31 | 196006 |
| 2025-07-01 | 36.86 | $36.38 | 429542 |
| 2025-06-30 | 36.93 | $37.10 | 487100 |
| 2025-06-27 | 36.78 | $36.62 | 651038 |
| 2025-06-26 | 36.74 | $37.01 | 232800 |
| 2025-06-25 | 36.57 | $36.85 | 297700 |
| 2025-06-24 | 36.39 | $36.55 | 414713 |
| 2025-06-23 | 36.27 | $36.39 | 788300 |
| 2025-06-20 | 36.17 | $35.60 | 469538 |
| 2025-06-18 | 36.28 | $36.05 | 71900 |
| 2025-06-17 | 36.27 | $36.23 | 121715 |
| 2025-06-16 | 36.20 | $36.26 | 144140 |
| 2025-06-13 | 36.09 | $35.70 | 111668 |
| 2025-06-12 | 36.12 | $36.06 | 170945 |
| 2025-06-11 | 36.04 | $35.86 | 297847 |
| 2025-06-10 | 36.00 | $35.72 | 133300 |
| 2025-06-09 | 35.98 | $35.80 | 144040 |
| 2025-06-06 | 35.93 | $36.21 | 162821 |
| 2025-06-05 | 35.72 | $35.78 | 238648 |
| 2025-06-04 | 35.60 | $35.64 | 266359 |
| 2025-06-03 | 35.48 | $35.75 | 242882 |
| 2025-06-02 | 35.29 | $35.49 | 171400 |
| 2025-05-30 | 35.14 | $34.91 | 223506 |
| 2025-05-29 | 35.13 | $34.49 | 207500 |
| 2025-05-28 | 35.25 | $34.82 | 216743 |
| 2025-05-27 | 35.28 | $35.64 | 228700 |
| 2025-05-23 | 35.04 | $34.77 | 149016 |
| 2025-05-22 | 35.02 | $34.70 | 129400 |
| 2025-05-21 | 35.01 | $34.10 | 199831 |
| 2025-05-20 | 35.18 | $34.89 | 114082 |
| 2025-05-19 | 35.12 | $34.83 | 84115 |
| 2025-05-16 | 35.06 | $34.91 | 209900 |
| 2025-05-15 | 34.95 | $34.62 | 124000 |
| 2025-05-14 | 34.89 | $34.51 | 137130 |
| 2025-05-13 | 34.84 | $34.96 | 346010 |
| 2025-05-12 | 34.63 | $34.81 | 310000 |
| 2025-05-09 | 34.41 | $33.58 | 230432 |
| 2025-05-08 | 34.52 | $34.13 | 454711 |
| 2025-05-07 | 34.47 | $34.37 | 210559 |
| 2025-05-06 | 34.32 | $34.50 | 232400 |
| 2025-05-05 | 34.09 | $34.55 | 271513 |
| 2025-05-02 | 33.78 | $34.18 | 176600 |
| 2025-05-01 | 33.51 | $33.79 | 211483 |
| 2025-04-30 | 33.29 | $33.92 | 246111 |
| 2025-04-29 | 32.99 | $34.00 | 357056 |
| 2025-04-28 | 32.58 | $33.43 | 144483 |
| 2025-04-25 | 32.27 | $33.27 | 235387 |
| 2025-04-24 | 31.94 | $33.03 | 252300 |
| 2025-04-23 | 31.62 | $32.04 | 2.9M |
| 2025-04-22 | 31.54 | $31.50 | 190000 |
| 2025-04-21 | 31.63 | $31.04 | 157600 |
| 2025-04-17 | 31.89 | $32.02 | 179100 |
| 2025-04-16 | 31.90 | $32.14 | 310191 |
| 2025-04-15 | 31.88 | $32.91 | 452000 |
| 2025-04-14 | 31.61 | $32.54 | 133550 |
| 2025-04-11 | 31.42 | $32.54 | 169200 |
| 2025-04-10 | 31.19 | $31.77 | 472643 |
| 2025-04-09 | 31.16 | $32.80 | 572344 |
| 2025-04-08 | 30.82 | $29.90 | 591600 |
| 2025-04-07 | 31.34 | $30.52 | 468687 |
| 2025-04-04 | 31.79 | $30.13 | 717414 |
| 2025-04-03 | 32.47 | $31.51 | 435146 |
| 2025-04-02 | 32.87 | $32.92 | 80648 |
| 2025-04-01 | 32.92 | $32.67 | 168440 |
| 2025-03-31 | 33.06 | $32.34 | 533709 |
| 2025-03-28 | 33.34 | $32.84 | 242100 |
| 2025-03-27 | 33.52 | $33.50 | 128400 |
| 2025-03-26 | 33.54 | $33.86 | 247332 |
| 2025-03-25 | 33.45 | $34.48 | 249157 |
| 2025-03-24 | 33.14 | $34.02 | 339375 |
| 2025-03-21 | 32.92 | $33.43 | 335113 |
| 2025-03-20 | 32.85 | $33.41 | 130000 |
| 2025-03-19 | 32.77 | $33.81 | 141950 |
| 2025-03-18 | 32.55 | $33.45 | 174900 |
| 2025-03-17 | 32.41 | $33.62 | 191276 |
| 2025-03-14 | 32.20 | $32.67 | 193243 |
| 2025-03-13 | 32.26 | $31.70 | 321298 |
| 2025-03-12 | 32.65 | $32.79 | 263440 |
| 2025-03-11 | 32.79 | $32.45 | 210298 |
| 2025-03-10 | 33.08 | $32.05 | 312313 |
| 2025-03-07 | 33.57 | $33.38 | 281800 |
| 2025-03-06 | 33.75 | $33.42 | 250500 |
| 2025-03-05 | 33.97 | $34.08 | 203931 |
| 2025-03-04 | 34.03 | $33.82 | 313400 |
| 2025-03-03 | 34.19 | $33.33 | 226358 |
| 2025-02-28 | 34.55 | $33.87 | 225047 |
| 2025-02-27 | 34.81 | $33.59 | 249916 |
| 2025-02-26 | 35.22 | $34.19 | 217200 |
| 2025-02-25 | 35.52 | $34.03 | 265200 |
| 2025-02-24 | 35.93 | $34.37 | 376040 |
| 2025-02-21 | 36.32 | $34.72 | 369042 |
| 2025-02-20 | 36.67 | $35.79 | 260407 |
| 2025-02-19 | 36.74 | $36.58 | 219913 |
| 2025-02-18 | 36.55 | $36.78 | 273847 |
| 2025-02-14 | 36.25 | $36.60 | 531919 |
| 2025-02-13 | 35.92 | $36.46 | 963691 |
| 2025-02-12 | 35.54 | $35.35 | 162841 |
| 2025-02-11 | 35.43 | $35.32 | 268800 |
| 2025-02-10 | 35.28 | $35.43 | 325800 |
| 2025-02-07 | 35.06 | $34.94 | 803200 |
| 2025-02-06 | 34.92 | $34.79 | 324500 |
| 2025-02-05 | 34.80 | $35.32 | 191301 |
| 2025-02-04 | 34.47 | $34.71 | 333800 |
| 2025-02-03 | 34.25 | $34.23 | 235300 |
| 2025-01-31 | 34.12 | $34.26 | 276025 |
| 2025-01-30 | 33.95 | $34.50 | 285626 |
| 2025-01-29 | 33.66 | $34.11 | 291100 |
| 2025-01-28 | 33.42 | $34.55 | 1.1M |
| 2025-01-27 | 32.98 | $33.26 | 180036 |
| 2025-01-24 | 32.86 | $33.32 | 124116 |
| 2025-01-23 | 32.68 | $33.37 | 82500 |
| 2025-01-22 | 32.46 | $33.31 | 92600 |
| 2025-01-21 | 32.20 | $33.10 | 108400 |
| 2025-01-17 | 31.96 | $32.49 | 121755 |
| 2025-01-16 | 31.86 | $32.62 | 78823 |
| 2025-01-15 | 31.71 | $32.37 | 103583 |
| 2025-01-14 | 31.61 | $31.87 | 84207 |
| 2025-01-13 | 31.66 | $31.56 | 127801 |
| 2025-01-10 | 31.83 | $31.87 | 122749 |
| 2025-01-08 | 31.94 | $32.08 | 110277 |
| 2025-01-07 | 32.01 | $32.06 | 100517 |
| 2025-01-06 | 32.12 | $32.45 | 427323 |
| 2025-01-03 | 32.13 | $32.49 | 195966 |
| 2025-01-02 | 32.14 | $32.13 | 198886 |
| 2024-12-31 | 32.27 | $32.09 | 98181 |
| 2024-12-30 | 32.46 | $32.19 | 119202 |
| 2024-12-27 | 32.65 | $32.49 | 113300 |
| 2024-12-26 | 32.80 | $32.84 | 84054 |
| 2024-12-24 | 32.88 | $32.73 | 46800 |
| 2024-12-23 | 33.02 | $32.58 | 97619 |
| 2024-12-20 | 33.23 | $32.68 | 106060 |
| 2024-12-19 | 33.46 | $32.48 | 151500 |
| 2024-12-18 | 33.80 | $32.22 | 271700 |
| 2024-12-17 | 34.30 | $33.88 | 116700 |
| 2024-12-16 | 34.37 | $34.21 | 134357 |
| 2024-12-13 | 34.35 | $33.75 | 89713 |
| 2024-12-12 | 34.46 | $34.33 | 63000 |
| 2024-12-11 | 34.40 | $34.29 | 97600 |
| 2024-12-10 | 34.34 | $33.87 | 111472 |
| 2024-12-09 | 34.38 | $34.23 | 290301 |
| 2024-12-06 | 34.32 | $34.28 | 88100 |
| 2024-12-05 | 34.20 | $34.12 | 114023 |
| 2024-12-04 | 34.11 | $34.51 | 168238 |
| 2024-12-03 | 33.86 | $33.66 | 111022 |
| 2024-12-02 | 33.82 | $33.76 | 94300 |
| 2024-11-29 | 33.72 | $33.53 | 49200 |
| 2024-11-27 | 33.67 | $33.52 | 198543 |
| 2024-11-26 | 33.60 | $33.79 | 92621 |
| 2024-11-25 | 33.42 | $33.38 | 187270 |
| 2024-11-22 | 33.33 | $33.52 | 211018 |
| 2024-11-21 | 33.15 | $33.36 | 519510 |
| 2024-11-20 | 32.99 | $32.70 | 192616 |
| 2024-11-19 | 32.98 | $32.62 | 102200 |
| 2024-11-18 | 33.00 | $32.38 | 70900 |
| 2024-11-15 | 33.08 | $32.53 | 135227 |
| 2024-11-14 | 33.12 | $33.16 | 130346 |
| 2024-11-13 | 32.96 | $33.56 | 284000 |
| 2024-11-12 | 32.63 | $33.43 | 268502 |
| 2024-11-11 | 32.26 | $33.40 | 148300 |
| 2024-11-08 | 31.82 | $32.77 | 205400 |
| 2024-11-07 | 31.47 | $32.55 | 179100 |
| 2024-11-06 | 31.11 | $32.24 | 129043 |
| 2024-11-05 | 30.77 | $31.03 | 89803 |
| 2024-11-04 | 30.75 | $30.55 | 143472 |
| 2024-11-01 | 30.87 | $30.51 | 46245 |
| 2024-10-31 | 31.03 | $30.49 | 107400 |
| 2024-10-30 | 31.24 | $30.69 | 64035 |
| 2024-10-29 | 31.43 | $31.14 | 93332 |
| 2024-10-28 | 31.52 | $31.22 | 69154 |
| 2024-10-25 | 31.60 | $31.10 | 50700 |
| 2024-10-24 | 31.73 | $31.03 | 84100 |
| 2024-10-23 | 31.90 | $30.88 | 118700 |
| 2024-10-22 | 32.16 | $31.66 | 57426 |
| 2024-10-21 | 32.21 | $31.92 | 83414 |
| 2024-10-18 | 32.19 | $31.88 | 55742 |
| 2024-10-17 | 32.16 | $31.92 | 69900 |
| 2024-10-16 | 32.11 | $32.08 | 125300 |
| 2024-10-15 | 31.98 | $32.20 | 140999 |
| 2024-10-14 | 31.78 | $32.33 | 88000 |
| 2024-10-11 | 31.49 | $32.33 | 134215 |
| 2024-10-10 | 31.12 | $31.97 | 148200 |
| 2024-10-09 | 30.78 | $31.42 | 142574 |
| 2024-10-08 | 30.54 | $30.71 | 111730 |
| 2024-10-07 | 30.47 | $30.22 | 54524 |
| 2024-10-04 | 30.54 | $30.60 | 87411 |
| 2024-10-03 | 30.50 | $30.13 | 66300 |
| 2024-10-02 | 30.59 | $30.29 | 59696 |
| 2024-10-01 | 30.65 | $30.22 | 133504 |
| 2024-09-30 | 30.75 | $30.95 | 70910 |
| 2024-09-27 | 30.63 | $30.67 | 202946 |
| 2024-09-26 | 30.57 | $30.87 | 98109 |
| 2024-09-25 | 30.43 | $30.44 | 57702 |
| 2024-09-24 | 30.39 | $30.76 | 93074 |
| 2024-09-23 | 30.24 | $30.70 | 54359 |
| 2024-09-20 | 30.07 | $30.57 | 74554 |
| 2024-09-19 | 29.91 | $30.39 | 114100 |
| 2024-09-18 | 29.77 | $29.86 | 244357 |
| 2024-09-17 | 29.77 | $30.20 | 230643 |
| 2024-09-16 | 29.66 | $30.15 | 199429 |
| 2024-09-13 | 29.55 | $29.93 | 80426 |
| 2024-09-12 | 29.48 | $29.57 | 74000 |
| 2024-09-11 | 29.51 | $29.33 | 87622 |
| 2024-09-10 | 29.63 | $29.01 | 381500 |
| 2024-09-09 | 29.88 | $29.01 | 73500 |
| 2024-09-06 | 30.19 | $28.94 | 98407 |
| 2024-09-05 | 30.58 | $29.61 | 93809 |
| 2024-09-04 | 30.84 | $29.85 | 105700 |
| 2024-09-03 | 31.08 | $30.28 | 190230 |
| 2024-08-30 | 31.22 | $30.87 | 257900 |
| 2024-08-29 | 31.20 | $30.87 | 59744 |
| 2024-08-28 | 31.17 | $30.83 | 84484 |
| 2024-08-27 | 31.13 | $31.05 | 214234 |
| 2024-08-26 | 31.00 | $31.02 | 161182 |
| 2024-08-23 | 30.84 | $31.08 | 89100 |
| 2024-08-22 | 30.61 | $30.69 | 131381 |
| 2024-08-21 | 30.45 | $31.10 | 174068 |
| 2024-08-20 | 30.12 | $30.87 | 245244 |
| 2024-08-19 | 29.78 | $30.62 | 117164 |
| 2024-08-16 | 29.44 | $30.17 | 76718 |
| 2024-08-15 | 29.17 | $30.09 | 209615 |
| 2024-08-14 | 28.86 | $29.62 | 58560 |
| 2024-08-13 | 28.63 | $29.43 | 132400 |
| 2024-08-12 | 28.41 | $28.87 | 113500 |
| 2024-08-09 | 28.33 | $29.06 | 88800 |
| 2024-08-08 | 28.18 | $28.89 | 413851 |
| 2024-08-07 | 28.06 | $28.06 | 218000 |
| 2024-08-06 | 28.18 | $27.56 | 194710 |
| 2024-08-05 | 28.48 | $27.33 | 365805 |
| 2024-08-02 | 28.94 | $28.10 | 367201 |
| 2024-08-01 | 29.25 | $28.65 | 596818 |
| 2024-07-31 | 29.45 | $29.75 | 88815 |
| 2024-07-30 | 29.36 | $29.31 | 174521 |
| 2024-07-29 | 29.38 | $29.19 | 153286 |
| 2024-07-26 | 29.44 | $29.44 | 286000 |
| 2024-07-25 | 29.43 | $29.08 | 255014 |
| 2024-07-24 | 29.54 | $28.89 | 223913 |
| 2024-07-23 | 29.73 | $29.49 | 236100 |
| 2024-07-22 | 29.76 | $29.24 | 292506 |
| 2024-07-19 | 29.88 | $29.12 | 135636 |
| 2024-07-18 | 30.06 | $29.33 | 150701 |
| 2024-07-17 | 30.20 | $29.90 | 240125 |
| 2024-07-16 | 30.18 | $30.46 | 161345 |
| 2024-07-15 | 29.98 | $30.16 | 143500 |
| 2024-07-12 | 29.82 | $29.95 | 154609 |
| 2024-07-11 | 29.68 | $29.51 | 225000 |
| 2024-07-10 | 29.65 | $29.29 | 200500 |
| 2024-07-09 | 29.67 | $29.32 | 177341 |
| 2024-07-08 | 29.69 | $29.73 | 113836 |
| 2024-07-05 | 29.57 | $29.93 | 125411 |
| 2024-07-03 | 29.35 | $29.69 | 207000 |
| 2024-07-02 | 29.15 | $29.65 | 109100 |
| 2024-07-01 | 28.93 | $29.53 | 194000 |
| 2024-06-28 | 28.68 | $29.58 | 194008 |
| 2024-06-27 | 28.37 | $29.31 | 236100 |
| 2024-06-26 | 28.08 | $28.21 | 133139 |
| 2024-06-25 | 28.07 | $28.19 | 139913 |
| 2024-06-24 | 28.07 | $28.10 | 230100 |
| 2024-06-21 | 28.10 | $28.14 | 205682 |
| 2024-06-20 | 28.13 | $27.86 | 278133 |
| 2024-06-18 | 28.26 | $28.00 | 131400 |
| 2024-06-17 | 28.37 | $28.28 | 144367 |
| 2024-06-14 | 28.42 | $28.40 | 129327 |
| 2024-06-13 | 28.45 | $28.56 | 134100 |
| 2024-06-12 | 28.43 | $29.02 | 252701 |
| 2024-06-11 | 28.27 | $28.75 | 94246 |
| 2024-06-10 | 28.15 | $28.60 | 121307 |
| 2024-06-07 | 28.07 | $28.13 | 157605 |
| 2024-06-06 | 28.12 | $28.18 | 92587 |
| 2024-06-05 | 28.17 | $28.21 | 178800 |
| 2024-06-04 | 28.23 | $27.54 | 326300 |
| 2024-06-03 | 28.51 | $27.81 | 169200 |
| 2024-05-31 | 28.78 | $28.12 | 106238 |
| 2024-05-30 | 29.01 | $27.95 | 150312 |
| 2024-05-29 | 29.33 | $28.75 | 280100 |
| 2024-05-28 | 29.48 | $28.99 | 199633 |
| 2024-05-24 | 29.58 | $29.28 | 188149 |
| 2024-05-23 | 29.60 | $29.07 | 128300 |
| 2024-05-22 | 29.69 | $29.38 | 105800 |
| 2024-05-21 | 29.70 | $29.48 | 366757 |
| 2024-05-20 | 29.66 | $29.78 | 93700 |
| 2024-05-17 | 29.53 | $29.57 | 105203 |
| 2024-05-16 | 29.42 | $29.77 | 168826 |
| 2024-05-15 | 29.22 | $29.79 | 151529 |
| 2024-05-14 | 28.96 | $29.35 | 67168 |
| 2024-05-13 | 28.79 | $28.91 | 64704 |
| 2024-05-10 | 28.71 | $28.77 | 98000 |
| 2024-05-09 | 28.67 | $28.69 | 86400 |
| 2024-05-08 | 28.63 | $28.67 | 130500 |
| 2024-05-07 | 28.60 | $29.05 | 139249 |
| 2024-05-06 | 28.44 | $29.03 | 249840 |
| 2024-05-03 | 28.26 | $28.65 | 119200 |
| 2024-05-02 | 28.15 | $28.61 | 86117 |
| 2024-05-01 | 28.04 | $28.33 | 77450 |
| 2024-04-30 | 28.00 | $28.05 | 72102 |
| 2024-04-29 | 28.05 | $28.61 | 76800 |
| 2024-04-26 | 27.93 | $28.62 | 163132 |
| 2024-04-25 | 27.80 | $28.28 | 119800 |
| 2024-04-24 | 27.75 | $28.67 | 1.5M |
| 2024-04-23 | 27.57 | $28.41 | 95800 |
| 2024-04-22 | 27.45 | $27.74 | 76519 |
| 2024-04-19 | 27.53 | $27.36 | 115325 |
| 2024-04-18 | 27.75 | $27.54 | 203748 |
| 2024-04-17 | 27.98 | $27.48 | 278285 |
| 2024-04-16 | 28.29 | $27.75 | 143500 |
| 2024-04-15 | 28.59 | $27.77 | 299720 |
| 2024-04-12 | 28.96 | $28.64 | 291098 |
| 2024-04-11 | 29.14 | $29.28 | 86800 |
| 2024-04-10 | 29.17 | $29.09 | 100220 |
| 2024-04-09 | 29.26 | $29.50 | 81300 |
| 2024-04-08 | 29.25 | $29.35 | 79847 |
| 2024-04-05 | 29.28 | $29.38 | 101932 |
| 2024-04-04 | 29.33 | $29.06 | 102924 |
| 2024-04-03 | 29.48 | $29.54 | 91400 |
| 2024-04-02 | 29.53 | $29.49 | 358700 |
| 2024-04-01 | 29.60 | $29.66 | 104916 |
| 2024-03-28 | 29.64 | $29.75 | 251336 |
| 2024-03-27 | 29.66 | $29.57 | 241900 |
| 2024-03-26 | 29.74 | $29.64 | 132137 |
| 2024-03-25 | 29.83 | $29.64 | 89626 |
| 2024-03-22 | 29.94 | $29.80 | 109500 |
| 2024-03-21 | 30.02 | $30.22 | 205100 |
| 2024-03-20 | 29.99 | $30.15 | 149267 |
| 2024-03-19 | 29.98 | $29.75 | 148600 |
| 2024-03-18 | 30.10 | $29.86 | 104500 |
| 2024-03-15 | 30.20 | $29.72 | 145600 |
| 2024-03-14 | 30.38 | $30.29 | 128349 |
| 2024-03-13 | 30.41 | $30.91 | 153252 |
| 2024-03-12 | 30.25 | $30.86 | 106299 |
| 2024-03-11 | 30.08 | $30.56 | 143738 |
| 2024-03-08 | 29.96 | $30.20 | 193226 |
| 2024-03-07 | 29.93 | $30.30 | 172700 |
| 2024-03-06 | 29.87 | $29.80 | 219190 |
| 2024-03-05 | 29.96 | $29.40 | 389339 |
| 2024-03-04 | 30.19 | $30.25 | 315966 |
| 2024-03-01 | 30.21 | $30.57 | 352271 |
| 2024-02-29 | 30.13 | $30.68 | 190814 |
| 2024-02-28 | 30.00 | $30.20 | 246000 |
| 2024-02-27 | 29.99 | $30.32 | 174903 |
| 2024-02-26 | 29.95 | $30.04 | 345083 |
| 2024-02-23 | 29.99 | $29.62 | 325657 |
| 2024-02-22 | 30.18 | $29.21 | 559093 |
| 2024-02-21 | 30.53 | $28.60 | 983100 |
| 2024-02-20 | 31.15 | $30.67 | 238140 |
| 2024-02-16 | 31.25 | $30.94 | 321700 |
| 2024-02-15 | 31.28 | $31.46 | 197600 |
| 2024-02-14 | 31.15 | $31.43 | 181600 |
| 2024-02-13 | 30.98 | $30.75 | 207500 |
| 2024-02-12 | 30.99 | $31.40 | 271981 |
| 2024-02-09 | 30.79 | $31.64 | 571762 |
| 2024-02-08 | 30.46 | $30.89 | 212358 |
| 2024-02-07 | 30.29 | $30.53 | 286952 |
| 2024-02-06 | 30.20 | $29.88 | 151423 |
| 2024-02-05 | 30.28 | $29.54 | 440900 |
| 2024-02-02 | 30.49 | $30.12 | 326248 |
| 2024-02-01 | 30.55 | $30.43 | 132375 |
| 2024-01-31 | 30.53 | $30.03 | 219723 |
| 2024-01-30 | 30.61 | $30.69 | 184800 |
| 2024-01-29 | 30.50 | $30.84 | 176531 |
| 2024-01-26 | 30.31 | $30.25 | 139698 |
| 2024-01-25 | 30.25 | $30.25 | 194223 |
| 2024-01-24 | 30.17 | $30.25 | 399473 |
| 2024-01-23 | 30.07 | $30.49 | 198800 |
| 2024-01-22 | 29.86 | $30.52 | 295400 |
| 2024-01-19 | 29.59 | $29.80 | 174616 |
| 2024-01-18 | 29.49 | $29.66 | 190100 |
| 2024-01-17 | 29.40 | $29.31 | 216600 |
| 2024-01-16 | 29.39 | $29.75 | 420403 |
| 2024-01-12 | 29.24 | $29.95 | 169093 |
| 2024-01-11 | 28.99 | $29.65 | 369500 |
| 2024-01-10 | 28.78 | $29.30 | 197243 |
| 2024-01-09 | 28.63 | $28.79 | 172500 |
| 2024-01-08 | 28.60 | $28.39 | 208857 |
| 2024-01-05 | 28.70 | $27.71 | 114610 |
| 2024-01-04 | 29.02 | $27.87 | 105847 |
| 2024-01-03 | 29.36 | $27.99 | 343851 |
| 2024-01-02 | 29.73 | $28.54 | 191825 |
| 2023-12-29 | 29.99 | $29.31 | 284600 |
| 2023-12-28 | 30.05 | $29.45 | 148100 |
| 2023-12-27 | 30.07 | $29.61 | 248704 |
| 2023-12-26 | 30.02 | $29.67 | 202030 |
| 2023-12-22 | 29.92 | $29.42 | 129424 |
| 2023-12-21 | 29.87 | $29.37 | 161020 |
| 2023-12-20 | 29.80 | $29.20 | 243658 |
| 2023-12-19 | 29.75 | $29.76 | 154744 |
| 2023-12-18 | 29.49 | $29.43 | 205300 |
| 2023-12-15 | 29.25 | $29.32 | 184270 |
| 2023-12-14 | 28.98 | $28.99 | 209000 |
| 2023-12-13 | 28.74 | $28.82 | 141227 |
| 2023-12-12 | 28.48 | $28.38 | 252851 |
| 2023-12-11 | 28.29 | $28.30 | 138700 |
| 2023-12-08 | 28.06 | $27.95 | 213919 |
| 2023-12-07 | 27.87 | $27.61 | 77230 |
| 2023-12-06 | 27.74 | $27.59 | 190838 |
| 2023-12-05 | 27.56 | $27.50 | 190527 |
| 2023-12-04 | 27.36 | $27.41 | 135708 |
| 2023-12-01 | 27.13 | $27.30 | 127200 |
| 2023-11-30 | 26.86 | $26.77 | 194120 |
| 2023-11-29 | 26.69 | $27.00 | 301412 |
| 2023-11-28 | 26.40 | $26.25 | 134605 |
| 2023-11-27 | 26.27 | $26.23 | 76444 |
| 2023-11-24 | 26.10 | $26.10 | 42000 |
| 2023-11-22 | 25.92 | $25.89 | 101014 |
| 2023-11-21 | 25.76 | $25.86 | 81544 |
| 2023-11-20 | 25.56 | $25.84 | 93542 |
| 2023-11-17 | 25.31 | $25.53 | 81500 |
| 2023-11-16 | 25.10 | $25.25 | 92100 |
| 2023-11-15 | 24.92 | $25.45 | 95600 |
| 2023-11-14 | 24.63 | $25.70 | 234100 |
| 2023-11-13 | 24.20 | $24.78 | 115701 |
| 2023-11-10 | 23.96 | $24.67 | 109810 |
| 2023-11-09 | 23.70 | $24.17 | 124109 |
| 2023-11-08 | 23.54 | $24.15 | 131500 |
| 2023-11-07 | 23.35 | $24.12 | 123400 |
| 2023-11-06 | 23.14 | $23.60 | 144600 |
| 2023-11-03 | 23.04 | $23.84 | 198746 |
| 2023-11-02 | 22.86 | $23.29 | 142200 |
| 2023-11-01 | 22.82 | $23.10 | 84400 |
| 2023-10-31 | 22.83 | $23.10 | 137323 |
| 2023-10-30 | 22.86 | $22.74 | 87100 |
| 2023-10-27 | 23.01 | $22.61 | 112504 |
| 2023-10-26 | 23.25 | $22.67 | 155138 |
| 2023-10-25 | 23.52 | $22.88 | 104710 |
| 2023-10-24 | 23.80 | $23.70 | 104800 |
| 2023-10-23 | 23.88 | $23.28 | 165300 |
| 2023-10-20 | 24.11 | $23.45 | 136448 |
| 2023-10-19 | 24.34 | $24.21 | 79912 |
| 2023-10-18 | 24.37 | $24.44 | 84700 |
| 2023-10-17 | 24.35 | $24.71 | 149927 |
| 2023-10-16 | 24.23 | $24.58 | 143400 |
| 2023-10-13 | 24.13 | $24.05 | 86000 |
| 2023-10-12 | 24.17 | $24.21 | 93845 |
| 2023-10-11 | 24.17 | $24.59 | 151103 |
| 2023-10-10 | 24.06 | $24.59 | 122215 |
| 2023-10-09 | 23.93 | $24.41 | 78634 |
| 2023-10-06 | 23.82 | $24.33 | 128127 |
| 2023-10-05 | 23.72 | $23.51 | 104700 |
| 2023-10-04 | 23.87 | $23.62 | 74700 |
| 2023-10-03 | 24.01 | $23.68 | 69019 |
| 2023-10-02 | 24.17 | $24.27 | 52372 |
| 2023-09-29 | 24.19 | $24.29 | 57600 |
| 2023-09-28 | 24.20 | $24.18 | 166550 |
| 2023-09-27 | 24.25 | $24.02 | 128920 |
| 2023-09-26 | 24.36 | $23.78 | 80100 |
| 2023-09-25 | 24.58 | $24.10 | 94606 |
| 2023-09-22 | 24.74 | $24.30 | 153351 |
| 2023-09-21 | 24.88 | $24.22 | 180945 |
| 2023-09-20 | 25.06 | $24.73 | 92407 |
| 2023-09-19 | 25.13 | $24.64 | 114700 |
| 2023-09-18 | 25.23 | $24.75 | 76147 |
| 2023-09-15 | 25.31 | $24.74 | 138259 |
| 2023-09-14 | 25.41 | $25.23 | 84800 |
| 2023-09-13 | 25.36 | $25.06 | 128200 |
| 2023-09-12 | 25.36 | $25.18 | 94008 |
| 2023-09-11 | 25.30 | $25.61 | 158665 |
| 2023-09-08 | 25.09 | $25.05 | 59500 |
| 2023-09-07 | 25.01 | $24.97 | 99547 |
| 2023-09-06 | 24.92 | $25.21 | 124600 |
| 2023-09-05 | 24.74 | $25.29 | 1.2M |
| 2023-09-01 | 24.48 | $25.27 | 93000 |
| 2023-08-31 | 24.18 | $25.09 | 536300 |
| 2023-08-30 | 23.86 | $24.44 | 123530 |
| 2023-08-29 | 23.67 | $24.21 | 110423 |
| 2023-08-28 | 23.52 | $23.97 | 149026 |
| 2023-08-25 | 23.42 | $23.94 | 105200 |
| 2023-08-24 | 23.30 | $23.33 | 133823 |
| 2023-08-23 | 23.36 | $23.93 | 163324 |
| 2023-08-22 | 23.25 | $23.59 | 134600 |
| 2023-08-21 | 23.23 | $23.65 | 403900 |
| 2023-08-18 | 23.18 | $22.99 | 130151 |
| 2023-08-17 | 23.35 | $22.87 | 94233 |
| 2023-08-16 | 23.59 | $23.41 | 152029 |
| 2023-08-15 | 23.72 | $23.67 | 217746 |
| 2023-08-14 | 23.80 | $23.96 | 165200 |
| 2023-08-11 | 23.81 | $23.77 | 61954 |
| 2023-08-10 | 23.88 | $23.78 | 131108 |
| 2023-08-09 | 23.98 | $23.52 | 572600 |
| 2023-08-08 | 24.17 | $23.39 | 179200 |
| 2023-08-07 | 24.45 | $23.91 | 105428 |
| 2023-08-04 | 24.63 | $23.80 | 186300 |
| 2023-08-03 | 24.88 | $24.44 | 814331 |
| 2023-08-02 | 24.98 | $24.29 | 587614 |
| 2023-08-01 | 25.14 | $25.62 | 146145 |
| 2023-07-31 | 24.91 | $25.41 | 182803 |
| 2023-07-28 | 24.69 | $24.95 | 101000 |
| 2023-07-27 | 24.57 | $24.69 | 138041 |
| 2023-07-26 | 24.50 | $24.82 | 65642 |
| 2023-07-25 | 24.37 | $24.52 | 91632 |
| 2023-07-24 | 24.30 | $24.26 | 95200 |
| 2023-07-21 | 24.30 | $24.23 | 85637 |
| 2023-07-20 | 24.31 | $24.15 | 130543 |
| 2023-07-19 | 24.34 | $24.80 | 168700 |
| 2023-07-18 | 24.18 | $24.63 | 357933 |
| 2023-07-17 | 24.03 | $24.31 | 117437 |
| 2023-07-14 | 23.94 | $23.98 | 104529 |
| 2023-07-13 | 23.95 | $24.32 | 788324 |
| 2023-07-12 | 23.84 | $23.72 | 563836 |
| 2023-07-11 | 23.90 | $24.12 | 115400 |
| 2023-07-10 | 23.86 | $24.09 | 229300 |
| 2023-07-07 | 23.81 | $23.52 | 98200 |
| 2023-07-06 | 23.93 | $23.46 | 904413 |
| 2023-07-05 | 24.09 | $23.99 | 93445 |
| 2023-07-03 | 24.13 | $24.14 | 39447 |
| 2023-06-30 | 24.12 | $24.26 | 83900 |
| 2023-06-29 | 24.07 | $24.14 | 143600 |
| 2023-06-28 | 24.05 | $23.83 | 154247 |
| 2023-06-27 | 24.11 | $23.88 | 88144 |
| 2023-06-26 | 24.18 | $23.43 | 1.6M |
| 2023-06-23 | 24.39 | $23.61 | 82653 |
| 2023-06-22 | 24.60 | $24.08 | 140324 |
| 2023-06-21 | 24.69 | $23.93 | 94342 |
| 2023-06-20 | 24.84 | $24.37 | 314324 |
| 2023-06-16 | 24.88 | $24.93 | 273823 |
| 2023-06-15 | 24.73 | $25.04 | 810446 |
| 2023-06-14 | 24.52 | $24.63 | 156000 |
| 2023-06-13 | 24.38 | $24.56 | 175953 |
| 2023-06-12 | 24.22 | $24.21 | 150826 |
| 2023-06-09 | 24.12 | $23.73 | 197920 |
| 2023-06-08 | 24.16 | $23.82 | 335400 |
| 2023-06-07 | 24.16 | $23.62 | 94185 |
| 2023-06-06 | 24.22 | $24.08 | 101800 |
| 2023-06-05 | 24.14 | $23.78 | 83112 |
| 2023-06-02 | 24.12 | $23.72 | 186575 |
| 2023-06-01 | 24.12 | $24.01 | 163071 |
| 2023-05-31 | 24.00 | $24.34 | 99809 |
| 2023-05-30 | 23.75 | $23.98 | 233107 |
| 2023-05-26 | 23.55 | $23.88 | 162130 |
| 2023-05-25 | 23.33 | $23.51 | 159993 |
| 2023-05-24 | 23.17 | $23.41 | 185500 |
| 2023-05-23 | 23.01 | $23.10 | 95114 |
| 2023-05-22 | 22.89 | $23.31 | 154743 |
| 2023-05-19 | 22.69 | $23.03 | 138953 |
| 2023-05-18 | 22.52 | $22.85 | 147700 |
| 2023-05-17 | 22.37 | $22.61 | 112900 |
| 2023-05-16 | 22.27 | $22.41 | 99753 |
| 2023-05-15 | 22.20 | $22.69 | 92505 |
| 2023-05-12 | 22.03 | $22.39 | 55400 |
| 2023-05-11 | 21.92 | $22.59 | 159477 |
| 2023-05-10 | 21.73 | $22.72 | 96800 |
| 2023-05-09 | 21.45 | $22.19 | 192700 |
| 2023-05-08 | 21.28 | $22.37 | 199940 |
| 2023-05-05 | 21.03 | $21.68 | 126328 |
| 2023-05-04 | 20.95 | $20.98 | 1.8M |
| 2023-05-03 | 21.09 | $20.85 | 104300 |
| 2023-05-02 | 21.31 | $20.90 | 623000 |
| 2023-05-01 | 21.56 | $21.23 | 2.4M |
| 2023-04-28 | 21.78 | $21.34 | 107400 |
| 2023-04-27 | 22.01 | $21.58 | 606000 |
| 2023-04-26 | 22.22 | $21.46 | 138431 |
| 2023-04-25 | 22.52 | $21.36 | 281072 |
| 2023-04-24 | 22.92 | $22.59 | 80700 |
| 2023-04-21 | 23.02 | $22.92 | 93100 |
| 2023-04-20 | 23.03 | $22.72 | 135877 |
| 2023-04-19 | 23.10 | $22.84 | 662400 |
| 2023-04-18 | 23.15 | $23.10 | 93368 |
| 2023-04-17 | 23.13 | $23.20 | 94617 |
| 2023-04-14 | 23.07 | $23.10 | 69400 |
| 2023-04-13 | 23.02 | $23.20 | 91430 |
| 2023-04-12 | 22.92 | $22.87 | 76744 |
| 2023-04-11 | 22.91 | $22.84 | 40400 |
| 2023-04-10 | 22.91 | $22.79 | 55000 |
| 2023-04-06 | 22.91 | $22.90 | 76706 |
| 2023-04-05 | 22.88 | $22.70 | 136000 |
| 2023-04-04 | 22.90 | $23.20 | 160903 |
| 2023-04-03 | 22.77 | $23.13 | 90100 |
| 2023-03-31 | 22.63 | $23.45 | 239637 |
| 2023-03-30 | 22.35 | $22.63 | 69000 |
| 2023-03-29 | 22.28 | $22.49 | 68900 |
| 2023-03-28 | 22.23 | $22.32 | 153900 |
| 2023-03-27 | 22.24 | $22.53 | 76833 |
| 2023-03-24 | 22.17 | $22.33 | 105700 |
| 2023-03-23 | 22.16 | $22.51 | 71606 |
| 2023-03-22 | 22.09 | $22.10 | 88383 |
| 2023-03-21 | 22.14 | $22.65 | 106120 |
| 2023-03-20 | 22.03 | $22.22 | 151001 |
| 2023-03-17 | 22.04 | $22.11 | 138805 |
| 2023-03-16 | 22.09 | $22.26 | 153406 |
| 2023-03-15 | 22.10 | $22.03 | 141600 |
| 2023-03-14 | 22.19 | $22.14 | 417100 |
| 2023-03-13 | 22.27 | $21.58 | 241700 |
| 2023-03-10 | 22.55 | $21.68 | 129800 |
| 2023-03-09 | 22.86 | $22.23 | 134300 |
| 2023-03-08 | 23.06 | $22.95 | 214744 |
| 2023-03-07 | 23.08 | $22.91 | 64832 |
| 2023-03-06 | 23.11 | $23.23 | 136200 |
| 2023-03-03 | 23.04 | $23.42 | 211193 |
| 2023-03-02 | 22.89 | $23.11 | 161225 |
| 2023-03-01 | 22.81 | $22.53 | 171045 |
| 2023-02-28 | 22.89 | $22.55 | 79500 |
| 2023-02-27 | 22.99 | $22.55 | 364011 |
| 2023-02-24 | 23.09 | $22.50 | 96746 |
| 2023-02-23 | 23.24 | $22.87 | 176750 |
| 2023-02-22 | 23.29 | $22.78 | 170128 |
| 2023-02-21 | 23.38 | $22.40 | 145784 |
| 2023-02-17 | 23.60 | $22.82 | 114618 |
| 2023-02-16 | 23.72 | $23.05 | 256200 |
| 2023-02-15 | 23.79 | $23.75 | 88000 |
| 2023-02-14 | 23.64 | $23.34 | 137412 |
| 2023-02-13 | 23.57 | $23.13 | 86333 |
| 2023-02-10 | 23.55 | $22.99 | 282733 |
| 2023-02-09 | 23.55 | $23.21 | 159519 |
| 2023-02-08 | 23.47 | $23.41 | 297700 |
| 2023-02-07 | 23.30 | $23.28 | 143874 |
| 2023-02-06 | 23.12 | $22.70 | 189311 |
| 2023-02-03 | 23.07 | $23.10 | 225000 |
| 2023-02-02 | 22.88 | $23.80 | 367621 |
| 2023-02-01 | 22.41 | $23.25 | 340600 |
| 2023-01-31 | 22.00 | $22.13 | 154200 |
| 2023-01-30 | 21.85 | $21.69 | 336900 |
| 2023-01-27 | 21.80 | $22.30 | 161389 |
| 2023-01-26 | 21.55 | $22.15 | 263900 |
| 2023-01-25 | 21.28 | $21.69 | 266508 |
| 2023-01-24 | 21.11 | $21.53 | 198616 |
| 2023-01-23 | 20.94 | $21.69 | 242100 |
| 2023-01-20 | 20.68 | $21.30 | 637566 |
| 2023-01-19 | 20.50 | $20.71 | 148600 |
| 2023-01-18 | 20.47 | $20.85 | 1.7M |
| 2023-01-17 | 20.39 | $21.19 | 434609 |
| 2023-01-13 | 20.19 | $20.69 | 2.8M |
| 2023-01-12 | 20.12 | $20.48 | 168740 |
| 2023-01-11 | 20.10 | $20.52 | 242746 |
| 2023-01-10 | 20.08 | $20.43 | 262900 |
| 2023-01-09 | 20.09 | $20.46 | 333600 |
| 2023-01-06 | 20.11 | $20.19 | 348700 |
| 2023-01-05 | 20.23 | $19.90 | 2.8M |
| 2023-01-04 | 20.48 | $20.90 | 165236 |
| 2023-01-03 | 20.47 | $20.72 | 343797 |
| 2022-12-30 | 20.54 | $20.75 | 255021 |
| 2022-12-29 | 20.62 | $20.79 | 646300 |
| 2022-12-28 | 20.71 | $20.31 | 3.0M |
| 2022-12-27 | 21.00 | $20.59 | 273300 |
| 2022-12-23 | 21.26 | $20.93 | 422719 |
| 2022-12-22 | 21.49 | $21.04 | 245700 |
| 2022-12-21 | 21.73 | $21.45 | 245800 |
| 2022-12-20 | 21.91 | $21.59 | 173000 |
| 2022-12-19 | 22.09 | $21.37 | 701915 |
| 2022-12-16 | 22.39 | $21.85 | 405860 |
| 2022-12-15 | 22.60 | $22.03 | 368742 |
| 2022-12-14 | 22.80 | $23.02 | 1.5M |
| 2022-12-13 | 22.74 | $23.17 | 312600 |
| 2022-12-12 | 22.62 | $22.85 | 187407 |
| 2022-12-09 | 22.58 | $22.51 | 110200 |
| 2022-12-08 | 22.63 | $22.46 | 156018 |
| 2022-12-07 | 22.72 | $22.15 | 492600 |
| 2022-12-06 | 22.93 | $22.30 | 264865 |
| 2022-12-05 | 23.14 | $22.76 | 163100 |
| 2022-12-02 | 23.26 | $23.46 | 456815 |
| 2022-12-01 | 23.17 | $23.82 | 476936 |
| 2022-11-30 | 22.95 | $22.95 | 624800 |
| 2022-11-29 | 22.97 | $22.82 | 142708 |
| 2022-11-28 | 23.03 | $22.96 | 173200 |
| 2022-11-25 | 23.06 | $23.30 | 70700 |
| 2022-11-23 | 22.99 | $23.25 | 185608 |
| 2022-11-22 | 22.93 | $22.84 | 1.9M |
| 2022-11-21 | 22.99 | $22.91 | 149800 |
| 2022-11-18 | 23.04 | $23.03 | 249358 |
| 2022-11-17 | 23.07 | $22.90 | 199400 |
| 2022-11-16 | 23.14 | $23.33 | 357642 |
| 2022-11-15 | 23.11 | $23.92 | 593700 |
| 2022-11-14 | 22.88 | $23.54 | 222459 |
| 2022-11-11 | 22.72 | $24.03 | 294244 |
| 2022-11-10 | 22.39 | $23.19 | 260947 |
| 2022-11-09 | 22.26 | $21.61 | 140692 |
| 2022-11-08 | 22.61 | $22.31 | 257831 |
| 2022-11-07 | 22.83 | $21.54 | 255800 |
| 2022-11-04 | 23.35 | $21.59 | 978016 |
| 2022-11-03 | 23.97 | $22.17 | 529846 |
| 2022-11-02 | 24.54 | $23.35 | 203516 |
| 2022-11-01 | 24.86 | $24.54 | 177774 |
| 2022-10-31 | 24.88 | $25.27 | 158135 |
| 2022-10-28 | 24.66 | $25.35 | 227934 |
| 2022-10-27 | 24.37 | $25.19 | 172635 |
| 2022-10-26 | 24.06 | $24.91 | 177567 |
| 2022-10-25 | 23.78 | $24.85 | 209600 |
| 2022-10-24 | 23.46 | $24.04 | 191801 |
| 2022-10-21 | 23.32 | $24.13 | 239600 |
| 2022-10-20 | 23.14 | $23.83 | 187659 |
| 2022-10-19 | 23.03 | $23.55 | 147726 |
| 2022-10-18 | 22.99 | $23.95 | 171962 |
| 2022-10-17 | 22.82 | $23.40 | 162400 |
| 2022-10-14 | 22.81 | $22.38 | 111223 |
| 2022-10-13 | 23.13 | $23.01 | 251000 |
| 2022-10-12 | 23.33 | $22.77 | 135500 |
| 2022-10-11 | 23.67 | $22.98 | 296921 |
| 2022-10-10 | 24.03 | $23.28 | 167200 |
| 2022-10-07 | 24.38 | $24.28 | 265800 |
| 2022-10-06 | 24.49 | $25.37 | 107128 |
| 2022-10-05 | 24.30 | $25.40 | 328900 |
| 2022-10-04 | 24.06 | $25.33 | 253316 |
| 2022-10-03 | 23.80 | $24.58 | 130121 |
| 2022-09-30 | 23.74 | $24.04 | 111558 |
| 2022-09-29 | 23.86 | $24.21 | 360756 |
| 2022-09-28 | 23.96 | $24.52 | 247926 |
| 2022-09-27 | 24.00 | $24.02 | 231800 |
| 2022-09-26 | 24.22 | $23.80 | 211400 |
| 2022-09-23 | 24.57 | $23.83 | 233880 |
| 2022-09-22 | 25.01 | $24.29 | 220821 |
| 2022-09-21 | 25.41 | $25.23 | 101931 |
| 2022-09-20 | 25.60 | $25.50 | 158044 |
| 2022-09-19 | 25.77 | $25.68 | 197044 |
| 2022-09-16 | 25.92 | $25.21 | 286202 |
| 2022-09-15 | 26.26 | $26.18 | 266046 |
| 2022-09-14 | 26.37 | $26.45 | 187000 |
| 2022-09-13 | 26.43 | $26.55 | 273010 |
| 2022-09-12 | 26.47 | $27.56 | 103723 |
| 2022-09-09 | 26.21 | $27.15 | 188216 |
| 2022-09-08 | 26.03 | $25.92 | 137000 |
| 2022-09-07 | 26.20 | $25.96 | 151500 |
| 2022-09-06 | 26.41 | $25.53 | 144400 |
| 2022-09-02 | 26.81 | $25.74 | 138057 |
| 2022-09-01 | 27.23 | $25.72 | 430529 |
| 2022-08-31 | 27.75 | $27.02 | 526000 |
| 2022-08-30 | 27.97 | $27.47 | 316318 |
| 2022-08-29 | 28.10 | $27.30 | 150360 |
| 2022-08-26 | 28.30 | $27.67 | 235601 |
| 2022-08-25 | 28.41 | $28.35 | 238503 |
| 2022-08-24 | 28.33 | $27.93 | 263918 |
| 2022-08-23 | 28.36 | $27.79 | 279500 |
| 2022-08-22 | 28.43 | $27.33 | 244049 |
| 2022-08-19 | 28.65 | $27.77 | 138200 |
| 2022-08-18 | 28.76 | $28.48 | 227700 |
| 2022-08-17 | 28.66 | $28.41 | 853610 |
| 2022-08-16 | 28.55 | $28.79 | 164274 |
| 2022-08-15 | 28.28 | $28.75 | 372449 |
| 2022-08-12 | 27.95 | $28.27 | 317452 |
| 2022-08-11 | 27.68 | $27.92 | 624638 |
| 2022-08-10 | 27.46 | $28.09 | 239929 |
| 2022-08-09 | 27.14 | $27.04 | 246900 |
| 2022-08-08 | 27.06 | $27.23 | 474216 |
| 2022-08-05 | 26.90 | $27.12 | 206237 |
| 2022-08-04 | 26.73 | $27.22 | 729502 |
| 2022-08-03 | 26.49 | $27.86 | 298600 |
| 2022-08-02 | 26.00 | $26.11 | 298739 |
| 2022-08-01 | 25.94 | $25.83 | 223800 |
| 2022-07-29 | 25.96 | $25.74 | 279800 |
| 2022-07-28 | 26.01 | $25.74 | 169220 |
| 2022-07-27 | 26.08 | $25.36 | 208368 |
| 2022-07-26 | 26.28 | $25.17 | 358175 |
| 2022-07-25 | 26.57 | $26.31 | 241900 |
| 2022-07-22 | 26.57 | $26.75 | 513003 |
| 2022-07-21 | 26.42 | $27.12 | 633000 |
| 2022-07-20 | 26.11 | $26.64 | 102807 |
| 2022-07-19 | 25.89 | $26.08 | 70835 |
| 2022-07-18 | 25.80 | $25.62 | 158244 |
| 2022-07-15 | 25.83 | $25.54 | 113000 |
| 2022-07-14 | 25.89 | $25.04 | 146629 |
| 2022-07-13 | 26.12 | $25.37 | 206900 |
| 2022-07-12 | 26.29 | $25.41 | 307900 |
| 2022-07-11 | 26.49 | $26.44 | 93000 |
| 2022-07-08 | 26.40 | $26.91 | 138005 |
| 2022-07-07 | 26.13 | $26.82 | 167129 |
| 2022-07-06 | 25.84 | $26.25 | 145067 |
| 2022-07-05 | 25.65 | $26.16 | 157100 |
| 2022-07-01 | 25.45 | $25.57 | 102929 |
| 2022-06-30 | 25.40 | $25.00 | 162024 |
| 2022-06-29 | 25.52 | $25.44 | 321400 |
| 2022-06-28 | 25.53 | $25.55 | 353316 |
| 2022-06-27 | 25.51 | $26.30 | 252700 |
| 2022-06-24 | 25.25 | $26.70 | 211830 |
| 2022-06-23 | 24.81 | $25.77 | 250505 |
| 2022-06-22 | 24.57 | $24.88 | 273575 |
| 2022-06-21 | 24.57 | $24.85 | 199724 |
| 2022-06-17 | 24.60 | $24.39 | 181454 |
| 2022-06-16 | 24.78 | $23.70 | 317700 |
| 2022-06-15 | 25.23 | $24.73 | 287362 |
| 2022-06-14 | 25.47 | $24.14 | 507012 |
| 2022-06-13 | 25.95 | $24.23 | 535297 |
| 2022-06-10 | 26.51 | $25.58 | 208000 |
| 2022-06-09 | 26.76 | $26.56 | 229400 |
| 2022-06-08 | 26.76 | $27.17 | 221526 |
| 2022-06-07 | 26.57 | $27.18 | 208100 |
| 2022-06-06 | 26.33 | $26.78 | 283636 |
| 2022-06-03 | 26.17 | $26.91 | 196441 |
| 2022-06-02 | 25.94 | $27.27 | 244567 |
| 2022-06-01 | 25.55 | $26.24 | 222072 |
| 2022-05-31 | 25.41 | $26.34 | 363972 |
| 2022-05-27 | 25.21 | $27.05 | 704446 |
| 2022-05-26 | 24.77 | $26.25 | 285116 |
| 2022-05-25 | 24.50 | $25.73 | 215700 |
| 2022-05-24 | 24.36 | $25.28 | 330001 |
| 2022-05-23 | 24.34 | $25.97 | 371400 |
| 2022-05-20 | 24.14 | $25.57 | 809738 |
| 2022-05-19 | 24.04 | $24.84 | 876028 |
| 2022-05-18 | 24.18 | $24.36 | 572200 |
| 2022-05-17 | 24.54 | $25.40 | 276045 |
| 2022-05-16 | 24.67 | $25.18 | 239600 |
| 2022-05-13 | 24.93 | $25.92 | 242874 |
| 2022-05-12 | 25.05 | $24.93 | 392012 |
| 2022-05-11 | 25.53 | $24.62 | 384547 |
| 2022-05-10 | 26.25 | $25.27 | 403250 |
| 2022-05-09 | 26.95 | $24.94 | 1.2M |
| 2022-05-06 | 27.92 | $26.55 | 553400 |
| 2022-05-05 | 28.62 | $27.68 | 374464 |
| 2022-05-04 | 29.13 | $29.09 | 305719 |
| 2022-05-03 | 29.31 | $28.89 | 202300 |
| 2022-05-02 | 29.61 | $29.51 | 201100 |
| 2022-04-29 | 29.78 | $29.12 | 238800 |
| 2022-04-28 | 30.12 | $30.00 | 245295 |
| 2022-04-27 | 30.27 | $29.50 | 353789 |
| 2022-04-26 | 30.61 | $29.71 | 402773 |
| 2022-04-25 | 30.96 | $30.68 | 346020 |
| 2022-04-22 | 31.08 | $29.94 | 527392 |
| 2022-04-21 | 31.46 | $30.53 | 297326 |
| 2022-04-20 | 31.73 | $31.53 | 255000 |
| 2022-04-19 | 31.74 | $31.71 | 1.3M |
| 2022-04-18 | 31.69 | $31.13 | 506961 |
| 2022-04-14 | 31.81 | $31.65 | 280809 |
| 2022-04-13 | 31.79 | $32.26 | 343300 |
| 2022-04-12 | 31.55 | $31.46 | 734461 |
| 2022-04-11 | 31.52 | $31.35 | 943342 |
| 2022-04-08 | 31.50 | $30.72 | 226606 |
| 2022-04-07 | 31.67 | $31.05 | 243564 |
| 2022-04-06 | 31.77 | $30.69 | 345537 |
| 2022-04-05 | 31.99 | $31.54 | 663100 |
| 2022-04-04 | 31.98 | $32.09 | 297300 |
| 2022-04-01 | 31.78 | $31.51 | 161368 |
| 2022-03-31 | 31.71 | $31.42 | 255110 |
| 2022-03-30 | 31.65 | $31.48 | 370652 |
| 2022-03-29 | 31.53 | $31.76 | 440022 |
| 2022-03-28 | 31.30 | $31.42 | 384953 |
| 2022-03-25 | 31.10 | $31.37 | 817492 |
| 2022-03-24 | 30.88 | $31.51 | 398800 |
| 2022-03-23 | 30.54 | $31.15 | 513568 |
| 2022-03-22 | 30.25 | $31.23 | 1.2M |
| 2022-03-21 | 29.85 | $30.40 | 585250 |
| 2022-03-18 | 29.63 | $30.46 | 425900 |
| 2022-03-17 | 29.34 | $29.61 | 324330 |
| 2022-03-16 | 29.26 | $29.06 | 498275 |
| 2022-03-15 | 29.33 | $28.85 | 324900 |
| 2022-03-14 | 29.49 | $28.18 | 409100 |
| 2022-03-11 | 29.89 | $29.01 | 305652 |
| 2022-03-10 | 30.11 | $29.68 | 300900 |
| 2022-03-09 | 30.16 | $29.76 | 321141 |
| 2022-03-08 | 30.19 | $28.89 | 586213 |
| 2022-03-07 | 30.50 | $29.29 | 648725 |
| 2022-03-04 | 30.74 | $30.22 | 865249 |
| 2022-03-03 | 30.72 | $30.91 | 1.1M |
| 2022-03-02 | 30.47 | $31.62 | 1.4M |
| 2022-03-01 | 29.94 | $31.07 | 994200 |
| 2022-02-28 | 29.45 | $30.86 | 1.4M |
| 2022-02-25 | 28.92 | $29.73 | 835500 |
| 2022-02-24 | 28.63 | $29.42 | 1.7M |
| 2022-02-23 | 28.37 | $27.31 | 308000 |
| 2022-02-22 | 28.73 | $27.88 | 272500 |
| 2022-02-18 | 28.99 | $27.88 | 316694 |
| 2022-02-17 | 29.30 | $28.41 | 354985 |
| 2022-02-16 | 29.51 | $29.46 | 215440 |
| 2022-02-15 | 29.44 | $29.81 | 163048 |
| 2022-02-14 | 29.23 | $29.27 | 214023 |
| 2022-02-11 | 29.14 | $29.25 | 161700 |
| 2022-02-10 | 29.04 | $29.95 | 133767 |
| 2022-02-09 | 28.70 | $29.99 | 153066 |
| 2022-02-08 | 28.27 | $29.24 | 137390 |
| 2022-02-07 | 27.99 | $28.73 | 210300 |
| 2022-02-04 | 27.81 | $28.71 | 173653 |
| 2022-02-03 | 27.61 | $27.99 | 121750 |
| 2022-02-02 | 27.61 | $28.55 | 194928 |
| 2022-02-01 | 27.45 | $28.88 | 87435 |
| 2022-01-31 | 27.15 | $28.62 | 187105 |
| 2022-01-28 | 26.89 | $27.42 | 208773 |
| 2022-01-27 | 26.97 | $26.74 | 204100 |
| 2022-01-26 | 27.31 | $26.92 | 611204 |
| 2022-01-25 | 27.68 | $26.99 | 322600 |
| 2022-01-24 | 28.13 | $28.11 | 557300 |
| 2022-01-21 | 28.34 | $27.93 | 309519 |
| 2022-01-20 | 28.66 | $28.65 | 173000 |
| 2022-01-19 | 28.84 | $28.64 | 392400 |
| 2022-01-18 | 29.08 | $28.70 | 245034 |
| 2022-01-14 | 29.36 | $29.11 | 281600 |
| 2022-01-13 | 29.59 | $29.00 | 295502 |
| 2022-01-12 | 29.91 | $30.10 | 213927 |
| 2022-01-11 | 29.96 | $30.24 | 448029 |
| 2022-01-10 | 29.99 | $29.78 | 688202 |
| 2022-01-07 | 30.18 | $29.52 | 331505 |
| 2022-01-06 | 30.50 | $29.61 | 316335 |
| 2022-01-05 | 30.87 | $29.34 | 335700 |
| 2022-01-04 | 31.42 | $30.31 | 574765 |
| 2022-01-03 | 31.77 | $31.18 | 271100 |
| 2021-12-31 | 31.93 | $31.77 | 105300 |
| 2021-12-30 | 31.93 | $32.10 | 119901 |
| 2021-12-29 | 31.83 | $32.25 | 188900 |
| 2021-12-28 | 31.65 | $32.22 | 152733 |
| 2021-12-27 | 31.45 | $32.42 | 300076 |
| 2021-12-23 | 31.14 | $32.06 | 217153 |
| 2021-12-22 | 30.88 | $31.95 | 156355 |
| 2021-12-21 | 30.60 | $31.67 | 174009 |
| 2021-12-20 | 30.37 | $30.98 | 199619 |
| 2021-12-17 | 30.30 | $31.14 | 253419 |
| 2021-12-16 | 30.19 | $30.65 | 312564 |
| 2021-12-15 | 30.22 | $31.31 | 241812 |
| 2021-12-14 | 30.06 | $30.22 | 377892 |
| 2021-12-13 | 30.22 | $30.90 | 416933 |
| 2021-12-10 | 30.22 | $30.70 | 146557 |
| 2021-12-09 | 30.30 | $30.73 | 274049 |
| 2021-12-08 | 30.40 | $31.25 | 251624 |
| 2021-12-07 | 30.38 | $31.00 | 248730 |
| 2021-12-06 | 30.45 | $29.84 | 299311 |
| 2021-12-03 | 30.92 | $30.01 | 404109 |
| 2021-12-02 | 31.45 | $31.11 | 240800 |
| 2021-12-01 | 31.76 | $30.46 | 1.2M |
| 2021-11-30 | 32.36 | $31.84 | 270200 |
| 2021-11-29 | 32.66 | $32.32 | 440900 |
| 2021-11-26 | 32.88 | $31.88 | 304600 |
| 2021-11-24 | 33.30 | $32.38 | 276568 |
| 2021-11-23 | 33.64 | $32.04 | 644937 |
| 2021-11-22 | 34.17 | $32.74 | 1.2M |
| 2021-11-19 | 34.58 | $33.87 | 200513 |
| 2021-11-18 | 34.72 | $34.17 | 189700 |
| 2021-11-17 | 34.79 | $34.34 | 239505 |
| 2021-11-16 | 34.80 | $34.50 | 313425 |
| 2021-11-15 | 34.76 | $34.27 | 248856 |
| 2021-11-12 | 34.77 | $34.77 | 218521 |
| 2021-11-11 | 34.61 | $34.39 | 227134 |
| 2021-11-10 | 34.52 | $34.10 | 643988 |
| 2021-11-09 | 34.50 | $34.89 | 445297 |
| 2021-11-08 | 34.20 | $34.81 | 911347 |
| 2021-11-05 | 33.85 | $34.06 | 343800 |
| 2021-11-04 | 33.66 | $33.88 | 306000 |
| 2021-11-03 | 33.47 | $33.35 | 1.9M |
| 2021-11-02 | 33.39 | $33.03 | 203700 |
| 2021-11-01 | 33.40 | $33.12 | 933200 |
| 2021-10-29 | 33.36 | $33.40 | 211186 |
| 2021-10-28 | 33.22 | $33.02 | 205579 |
| 2021-10-27 | 33.16 | $32.62 | 211311 |
| 2021-10-26 | 33.21 | $33.11 | 577300 |
| 2021-10-25 | 33.10 | $33.35 | 902655 |
| 2021-10-22 | 32.88 | $33.13 | 557951 |
| 2021-10-21 | 32.67 | $33.16 | 799030 |
| 2021-10-20 | 32.40 | $32.90 | 322600 |
| 2021-10-19 | 32.14 | $32.85 | 469096 |
| 2021-10-18 | 31.84 | $32.85 | 540200 |
| 2021-10-15 | 31.47 | $32.33 | 330105 |
| 2021-10-14 | 31.19 | $32.38 | 646688 |
| 2021-10-13 | 30.82 | $31.88 | 293018 |
| 2021-10-12 | 30.54 | $31.20 | 289100 |
| 2021-10-11 | 30.42 | $30.70 | 117627 |
| 2021-10-08 | 30.43 | $30.81 | 171369 |
| 2021-10-07 | 30.42 | $31.14 | 227506 |
| 2021-10-06 | 30.31 | $30.65 | 295434 |
| 2021-10-05 | 30.34 | $30.36 | 329900 |
| 2021-10-04 | 30.47 | $29.84 | 630187 |
| 2021-10-01 | 30.81 | $30.85 | 138642 |
| 2021-09-30 | 30.91 | $30.51 | 174633 |
| 2021-09-29 | 31.14 | $30.37 | 206856 |
| 2021-09-28 | 31.47 | $30.51 | 473369 |
| 2021-09-27 | 31.83 | $31.56 | 262737 |
| 2021-09-24 | 31.94 | $32.08 | 127100 |
| 2021-09-23 | 31.91 | $32.02 | 307710 |
| 2021-09-22 | 31.88 | $31.65 | 317023 |
| 2021-09-21 | 31.97 | $31.36 | 208974 |
| 2021-09-20 | 32.16 | $31.27 | 822800 |
| 2021-09-17 | 32.42 | $31.96 | 306800 |
| 2021-09-16 | 32.52 | $32.17 | 201883 |
| 2021-09-15 | 32.56 | $32.04 | 169240 |
| 2021-09-14 | 32.64 | $31.93 | 207119 |
| 2021-09-13 | 32.76 | $31.91 | 267600 |
| 2021-09-10 | 32.91 | $31.92 | 640714 |
| 2021-09-09 | 33.08 | $32.47 | 1.7M |
| 2021-09-08 | 33.09 | $32.46 | 242941 |
| 2021-09-07 | 33.10 | $32.83 | 487207 |
| 2021-09-03 | 32.97 | $33.28 | 416741 |
| 2021-09-02 | 32.66 | $32.87 | 385200 |
| 2021-09-01 | 32.40 | $32.54 | 438200 |
| 2021-08-31 | 32.16 | $32.55 | 1.3M |
| 2021-08-30 | 31.86 | $32.65 | 757100 |
| 2021-08-27 | 31.45 | $32.50 | 437355 |
| 2021-08-26 | 30.99 | $32.02 | 588116 |
| 2021-08-25 | 30.58 | $31.84 | 848047 |
| 2021-08-24 | 30.13 | $31.25 | 616224 |
| 2021-08-23 | 29.76 | $30.27 | 220815 |
| 2021-08-20 | 29.62 | $29.72 | 145800 |
| 2021-08-19 | 29.63 | $29.45 | 155030 |
| 2021-08-18 | 29.73 | $29.40 | 146388 |
| 2021-08-17 | 29.86 | $29.47 | 840500 |
| 2021-08-16 | 30.01 | $29.80 | 412200 |
| 2021-08-13 | 30.08 | $30.29 | 1.9M |
| 2021-08-12 | 30.00 | $30.01 | 270442 |
| 2021-08-11 | 30.00 | $29.51 | 148876 |
| 2021-08-10 | 30.16 | $29.56 | 217929 |
| 2021-08-09 | 30.33 | $30.02 | 155900 |
| 2021-08-06 | 30.38 | $29.93 | 312100 |
| 2021-08-05 | 30.48 | $30.50 | 317300 |
| 2021-08-04 | 30.40 | $30.60 | 200749 |
| 2021-08-03 | 30.28 | $30.39 | 274023 |
| 2021-08-02 | 30.19 | $30.23 | 156934 |
| 2021-07-30 | 30.12 | $29.95 | 116687 |
| 2021-07-29 | 30.13 | $30.17 | 179355 |
| 2021-07-28 | 30.05 | $30.14 | 237100 |
| 2021-07-27 | 29.97 | $29.75 | 487772 |
| 2021-07-26 | 29.99 | $30.19 | 917745 |
| 2021-07-23 | 29.87 | $30.36 | 484923 |
| 2021-07-22 | 29.66 | $30.07 | 369101 |
| 2021-07-21 | 29.50 | $29.70 | 265848 |
| 2021-07-20 | 29.42 | $29.60 | 1.5M |
| 2021-07-19 | 29.34 | $29.01 | 199758 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
64.45
2026-07-16
Close Price
$40.72
Vol: 1.3M
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
24.36
Average
51.26
Maximum
82.43
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 64.45 | $40.72 | 1.3M |
| 2026-07-15 | 65.02 | $40.86 | 2.5M |
| 2026-07-14 | 69.79 | $41.99 | 1.6M |
| 2026-07-13 | 64.67 | $39.64 | 1.5M |
| 2026-07-10 | 64.01 | $39.37 | 769894 |
| 2026-07-09 | 70.96 | $40.85 | 1.4M |
| 2026-07-08 | 68.36 | $39.67 | 794971 |
| 2026-07-07 | 71.94 | $40.36 | 1.0M |
| 2026-07-06 | 73.59 | $40.67 | 1.3M |
| 2026-07-02 | 70.85 | $39.33 | 1.0M |
| 2026-07-01 | 70.52 | $39.18 | 1.7M |
| 2026-06-30 | 68.31 | $38.19 | 1.4M |
| 2026-06-29 | 65.36 | $37.01 | 1.2M |
| 2026-06-26 | 61.01 | $35.52 | 1.8M |
| 2026-06-25 | 56.67 | $34.27 | 463077 |
| 2026-06-24 | 56.41 | $34.20 | 558102 |
| 2026-06-23 | 55.77 | $34.02 | 859321 |
| 2026-06-22 | 53.18 | $33.31 | 1.1M |
| 2026-06-18 | 55.71 | $33.89 | 1.0M |
| 2026-06-17 | 54.83 | $33.64 | 369541 |
| 2026-06-16 | 56.76 | $34.09 | 508625 |
| 2026-06-15 | 58.36 | $34.46 | 1.0M |
| 2026-06-12 | 57.28 | $34.11 | 526627 |
| 2026-06-11 | 57.44 | $34.15 | 1.0M |
| 2026-06-10 | 55.77 | $33.59 | 1.0M |
| 2026-06-09 | 56.98 | $33.91 | 1.8M |
| 2026-06-08 | 60.17 | $34.73 | 1.1M |
| 2026-06-05 | 62.14 | $35.22 | 1.2M |
| 2026-06-04 | 67.51 | $36.47 | 2.0M |
| 2026-06-03 | 68.86 | $36.77 | 1.5M |
| 2026-06-02 | 76.39 | $38.32 | 1.8M |
| 2026-06-01 | 77.58 | $38.55 | 1.7M |
| 2026-05-29 | 73.83 | $36.33 | 1.5M |
| 2026-05-28 | 67.92 | $33.76 | 2.2M |
| 2026-05-27 | 65.09 | $32.79 | 1.1M |
| 2026-05-26 | 76.75 | $34.55 | 753595 |
| 2026-05-22 | 76.29 | $34.35 | 766529 |
| 2026-05-21 | 74.16 | $33.47 | 724408 |
| 2026-05-20 | 74.30 | $33.49 | 1.2M |
| 2026-05-19 | 72.42 | $32.75 | 1.5M |
| 2026-05-18 | 72.90 | $32.82 | 1.5M |
| 2026-05-15 | 69.77 | $31.67 | 1.1M |
| 2026-05-14 | 68.06 | $31.11 | 780300 |
| 2026-05-13 | 66.08 | $30.50 | 720704 |
| 2026-05-12 | 64.65 | $30.08 | 604800 |
| 2026-05-11 | 67.69 | $30.55 | 1.1M |
| 2026-05-08 | 69.41 | $30.81 | 1.7M |
| 2026-05-07 | 64.59 | $29.34 | 1.7M |
| 2026-05-06 | 58.84 | $27.97 | 778990 |
| 2026-05-05 | 58.84 | $27.97 | 600300 |
| 2026-05-04 | 57.29 | $27.63 | 551924 |
| 2026-05-01 | 54.51 | $27.05 | 948382 |
| 2026-04-30 | 51.94 | $26.55 | 800577 |
| 2026-04-29 | 54.88 | $27.05 | 421610 |
| 2026-04-28 | 53.69 | $26.81 | 359534 |
| 2026-04-27 | 53.69 | $26.81 | 936722 |
| 2026-04-24 | 52.16 | $26.49 | 554506 |
| 2026-04-23 | 50.72 | $26.19 | 943711 |
| 2026-04-22 | 57.41 | $27.41 | 726475 |
| 2026-04-21 | 55.87 | $27.07 | 1.1M |
| 2026-04-20 | 53.52 | $26.57 | 1.1M |
| 2026-04-17 | 51.46 | $26.15 | 1.9M |
| 2026-04-16 | 50.36 | $25.93 | 984758 |
| 2026-04-15 | 45.70 | $25.05 | 1.1M |
| 2026-04-14 | 40.84 | $24.24 | 858441 |
| 2026-04-13 | 41.67 | $24.43 | 833600 |
| 2026-04-10 | 34.10 | $23.30 | 2.7M |
| 2026-04-09 | 39.84 | $24.62 | 1.2M |
| 2026-04-08 | 48.05 | $26.03 | 835271 |
| 2026-04-07 | 48.25 | $26.06 | 627300 |
| 2026-04-06 | 46.70 | $25.84 | 811383 |
| 2026-04-02 | 45.28 | $25.64 | 2.3M |
| 2026-04-01 | 43.12 | $25.34 | 664738 |
| 2026-03-31 | 41.44 | $25.11 | 1.4M |
| 2026-03-30 | 35.02 | $24.30 | 1.5M |
| 2026-03-27 | 32.86 | $24.05 | 2.3M |
| 2026-03-26 | 38.38 | $25.19 | 694000 |
| 2026-03-25 | 37.77 | $25.12 | 2.1M |
| 2026-03-24 | 37.87 | $25.14 | 1.1M |
| 2026-03-23 | 43.82 | $26.20 | 1.1M |
| 2026-03-20 | 39.93 | $25.74 | 1.8M |
| 2026-03-19 | 43.21 | $26.27 | 581370 |
| 2026-03-18 | 42.70 | $26.21 | 772659 |
| 2026-03-17 | 43.50 | $26.34 | 465160 |
| 2026-03-16 | 42.72 | $26.24 | 829901 |
| 2026-03-13 | 44.41 | $26.53 | 408701 |
| 2026-03-12 | 44.05 | $26.48 | 454216 |
| 2026-03-11 | 45.57 | $26.75 | 974946 |
| 2026-03-10 | 45.17 | $26.69 | 1.0M |
| 2026-03-09 | 46.20 | $26.88 | 1.5M |
| 2026-03-06 | 45.45 | $26.76 | 1.7M |
| 2026-03-05 | 45.16 | $26.71 | 1.9M |
| 2026-03-04 | 41.04 | $26.04 | 1.8M |
| 2026-03-03 | 39.09 | $25.74 | 1.6M |
| 2026-03-02 | 36.50 | $25.35 | 1.4M |
| 2026-02-27 | 34.89 | $25.11 | 1.7M |
| 2026-02-26 | 37.05 | $25.69 | 2.3M |
| 2026-02-25 | 32.15 | $24.98 | 1.6M |
| 2026-02-24 | 27.55 | $24.37 | 5.0M |
| 2026-02-23 | 27.01 | $24.30 | 2.8M |
| 2026-02-20 | 30.99 | $25.57 | 2.4M |
| 2026-02-19 | 36.31 | $26.90 | 826100 |
| 2026-02-18 | 36.90 | $27.03 | 945448 |
| 2026-02-17 | 37.48 | $27.16 | 856943 |
| 2026-02-13 | 40.89 | $27.89 | 709562 |
| 2026-02-12 | 35.04 | $27.13 | 845020 |
| 2026-02-11 | 37.70 | $27.70 | 1.1M |
| 2026-02-10 | 38.63 | $27.89 | 700656 |
| 2026-02-09 | 36.03 | $27.56 | 667600 |
| 2026-02-06 | 30.80 | $26.94 | 891300 |
| 2026-02-05 | 24.36 | $26.26 | 1.1M |
| 2026-02-04 | 27.67 | $27.18 | 2.8M |
| 2026-02-03 | 27.79 | $27.21 | 1.2M |
| 2026-02-02 | 34.54 | $28.67 | 655800 |
| 2026-01-30 | 34.12 | $28.63 | 578172 |
| 2026-01-29 | 35.24 | $28.84 | 1.1M |
| 2026-01-28 | 42.26 | $29.96 | 397999 |
| 2026-01-27 | 44.59 | $30.27 | 418671 |
| 2026-01-26 | 44.41 | $30.25 | 389238 |
| 2026-01-23 | 39.10 | $29.71 | 447775 |
| 2026-01-22 | 38.48 | $29.65 | 334233 |
| 2026-01-21 | 34.12 | $29.24 | 620100 |
| 2026-01-20 | 32.91 | $29.13 | 635800 |
| 2026-01-16 | 37.09 | $29.84 | 426840 |
| 2026-01-15 | 39.43 | $30.19 | 514500 |
| 2026-01-14 | 40.19 | $30.30 | 532300 |
| 2026-01-13 | 41.57 | $30.50 | 434842 |
| 2026-01-12 | 43.20 | $30.73 | 249412 |
| 2026-01-09 | 42.64 | $30.67 | 287400 |
| 2026-01-08 | 42.55 | $30.66 | 331511 |
| 2026-01-07 | 45.14 | $31.05 | 544587 |
| 2026-01-06 | 39.29 | $30.40 | 349150 |
| 2026-01-05 | 36.00 | $30.07 | 372806 |
| 2026-01-02 | 32.64 | $29.75 | 533800 |
| 2025-12-31 | 36.70 | $30.46 | 339913 |
| 2025-12-30 | 39.05 | $30.82 | 286519 |
| 2025-12-29 | 39.85 | $30.94 | 306518 |
| 2025-12-26 | 41.62 | $31.20 | 207920 |
| 2025-12-24 | 41.15 | $31.15 | 299000 |
| 2025-12-23 | 41.15 | $31.15 | 625388 |
| 2025-12-22 | 43.32 | $31.49 | 255276 |
| 2025-12-19 | 40.97 | $31.22 | 250498 |
| 2025-12-18 | 41.09 | $31.24 | 339303 |
| 2025-12-17 | 37.52 | $30.83 | 642301 |
| 2025-12-16 | 41.35 | $31.49 | 290600 |
| 2025-12-15 | 39.94 | $31.33 | 248507 |
| 2025-12-12 | 44.23 | $32.01 | 298740 |
| 2025-12-11 | 47.67 | $32.49 | 569386 |
| 2025-12-10 | 47.89 | $32.52 | 286545 |
| 2025-12-09 | 46.31 | $32.32 | 162607 |
| 2025-12-08 | 45.37 | $32.20 | 251013 |
| 2025-12-05 | 44.44 | $32.08 | 313807 |
| 2025-12-04 | 44.62 | $32.11 | 391800 |
| 2025-12-03 | 43.39 | $31.94 | 555945 |
| 2025-12-02 | 39.56 | $31.43 | 289762 |
| 2025-12-01 | 37.27 | $31.14 | 373161 |
| 2025-11-28 | 38.77 | $31.45 | 121334 |
| 2025-11-26 | 36.26 | $31.13 | 232882 |
| 2025-11-25 | 38.21 | $31.55 | 212049 |
| 2025-11-24 | 34.64 | $31.10 | 270925 |
| 2025-11-21 | 34.07 | $31.03 | 433304 |
| 2025-11-20 | 31.92 | $30.76 | 815793 |
| 2025-11-19 | 34.93 | $31.51 | 182490 |
| 2025-11-18 | 36.09 | $31.78 | 271851 |
| 2025-11-17 | 36.82 | $31.95 | 360800 |
| 2025-11-14 | 39.95 | $32.64 | 203500 |
| 2025-11-13 | 39.17 | $32.53 | 218100 |
| 2025-11-12 | 43.53 | $33.42 | 241440 |
| 2025-11-11 | 46.76 | $34.00 | 243577 |
| 2025-11-10 | 45.77 | $33.85 | 362927 |
| 2025-11-07 | 42.10 | $33.31 | 166600 |
| 2025-11-06 | 41.12 | $33.17 | 341608 |
| 2025-11-05 | 43.16 | $33.58 | 231000 |
| 2025-11-04 | 42.63 | $33.50 | 229886 |
| 2025-11-03 | 47.95 | $34.51 | 151849 |
| 2025-10-31 | 47.27 | $34.40 | 157400 |
| 2025-10-30 | 44.77 | $34.00 | 265141 |
| 2025-10-29 | 44.46 | $33.95 | 471506 |
| 2025-10-28 | 56.56 | $35.94 | 387322 |
| 2025-10-27 | 54.92 | $35.66 | 149443 |
| 2025-10-24 | 54.57 | $35.60 | 210133 |
| 2025-10-23 | 53.08 | $35.34 | 194723 |
| 2025-10-22 | 50.77 | $34.95 | 225142 |
| 2025-10-21 | 53.59 | $35.39 | 143065 |
| 2025-10-20 | 50.81 | $34.92 | 194809 |
| 2025-10-17 | 45.97 | $34.18 | 130744 |
| 2025-10-16 | 46.03 | $34.19 | 260909 |
| 2025-10-15 | 48.05 | $34.54 | 277922 |
| 2025-10-14 | 48.05 | $34.54 | 171513 |
| 2025-10-13 | 51.18 | $35.08 | 380901 |
| 2025-10-10 | 49.14 | $34.73 | 488208 |
| 2025-10-09 | 57.03 | $35.95 | 248423 |
| 2025-10-08 | 56.60 | $35.87 | 447400 |
| 2025-10-07 | 50.75 | $34.88 | 350429 |
| 2025-10-06 | 57.60 | $35.80 | 197188 |
| 2025-10-03 | 54.49 | $35.31 | 216216 |
| 2025-10-02 | 56.33 | $35.54 | 226967 |
| 2025-10-01 | 54.56 | $35.26 | 226977 |
| 2025-09-30 | 54.11 | $35.19 | 214697 |
| 2025-09-29 | 57.30 | $35.61 | 139900 |
| 2025-09-26 | 55.95 | $35.38 | 216688 |
| 2025-09-25 | 53.84 | $35.03 | 405131 |
| 2025-09-24 | 53.05 | $34.90 | 281529 |
| 2025-09-23 | 55.27 | $35.22 | 206205 |
| 2025-09-22 | 59.17 | $35.75 | 217100 |
| 2025-09-19 | 57.73 | $35.48 | 261403 |
| 2025-09-18 | 56.48 | $35.25 | 283553 |
| 2025-09-17 | 50.25 | $34.22 | 428498 |
| 2025-09-16 | 49.78 | $34.15 | 204305 |
| 2025-09-15 | 50.62 | $34.28 | 218765 |
| 2025-09-12 | 49.06 | $34.03 | 185505 |
| 2025-09-11 | 51.21 | $34.38 | 714829 |
| 2025-09-10 | 47.19 | $33.74 | 258321 |
| 2025-09-09 | 51.06 | $34.36 | 181914 |
| 2025-09-08 | 53.62 | $34.74 | 356520 |
| 2025-09-05 | 49.84 | $34.14 | 445454 |
| 2025-09-04 | 46.46 | $33.65 | 247634 |
| 2025-09-03 | 46.71 | $33.69 | 238381 |
| 2025-09-02 | 46.44 | $33.65 | 196225 |
| 2025-08-29 | 49.89 | $34.23 | 165179 |
| 2025-08-28 | 50.63 | $34.35 | 243000 |
| 2025-08-27 | 47.49 | $33.84 | 212638 |
| 2025-08-26 | 44.18 | $33.34 | 244485 |
| 2025-08-25 | 45.10 | $33.51 | 172440 |
| 2025-08-22 | 47.41 | $33.93 | 209061 |
| 2025-08-21 | 42.84 | $33.24 | 151229 |
| 2025-08-20 | 43.84 | $33.43 | 190350 |
| 2025-08-19 | 44.04 | $33.47 | 391742 |
| 2025-08-18 | 44.68 | $33.60 | 256945 |
| 2025-08-15 | 43.97 | $33.48 | 115337 |
| 2025-08-14 | 41.24 | $33.03 | 178200 |
| 2025-08-13 | 44.68 | $33.78 | 328058 |
| 2025-08-12 | 41.01 | $33.19 | 385581 |
| 2025-08-11 | 34.26 | $32.23 | 354205 |
| 2025-08-08 | 34.38 | $32.26 | 375530 |
| 2025-08-07 | 36.42 | $32.78 | 560467 |
| 2025-08-06 | 42.14 | $34.03 | 173091 |
| 2025-08-05 | 38.78 | $33.57 | 188900 |
| 2025-08-04 | 43.12 | $34.41 | 168017 |
| 2025-08-01 | 37.67 | $33.72 | 446146 |
| 2025-07-31 | 42.94 | $34.65 | 558170 |
| 2025-07-30 | 46.90 | $35.24 | 374051 |
| 2025-07-29 | 50.49 | $35.72 | 306249 |
| 2025-07-28 | 49.57 | $35.60 | 151765 |
| 2025-07-25 | 50.23 | $35.69 | 134300 |
| 2025-07-24 | 49.38 | $35.57 | 156477 |
| 2025-07-23 | 50.20 | $35.69 | 208200 |
| 2025-07-22 | 49.47 | $35.58 | 173268 |
| 2025-07-21 | 51.09 | $35.83 | 341651 |
| 2025-07-18 | 48.79 | $35.47 | 226500 |
| 2025-07-17 | 47.62 | $35.29 | 239700 |
| 2025-07-16 | 46.39 | $35.10 | 266181 |
| 2025-07-15 | 45.95 | $35.03 | 239926 |
| 2025-07-14 | 46.74 | $35.18 | 315317 |
| 2025-07-11 | 44.32 | $34.78 | 640024 |
| 2025-07-10 | 50.09 | $35.85 | 674801 |
| 2025-07-09 | 61.12 | $37.41 | 202629 |
| 2025-07-08 | 58.68 | $36.97 | 171398 |
| 2025-07-07 | 58.46 | $36.93 | 241823 |
| 2025-07-03 | 60.09 | $37.14 | 245200 |
| 2025-07-02 | 55.42 | $36.31 | 196006 |
| 2025-07-01 | 55.94 | $36.38 | 429542 |
| 2025-06-30 | 61.64 | $37.10 | 487100 |
| 2025-06-27 | 59.00 | $36.62 | 651038 |
| 2025-06-26 | 62.32 | $37.01 | 232800 |
| 2025-06-25 | 61.47 | $36.85 | 297700 |
| 2025-06-24 | 59.87 | $36.55 | 414713 |
| 2025-06-23 | 59.01 | $36.39 | 788300 |
| 2025-06-20 | 54.40 | $35.60 | 469538 |
| 2025-06-18 | 57.92 | $36.05 | 71900 |
| 2025-06-17 | 59.38 | $36.23 | 121715 |
| 2025-06-16 | 59.62 | $36.26 | 144140 |
| 2025-06-13 | 56.53 | $35.70 | 111668 |
| 2025-06-12 | 59.30 | $36.06 | 170945 |
| 2025-06-11 | 58.22 | $35.86 | 297847 |
| 2025-06-10 | 57.47 | $35.72 | 133300 |
| 2025-06-09 | 58.04 | $35.80 | 144040 |
| 2025-06-06 | 60.96 | $36.21 | 162821 |
| 2025-06-05 | 58.90 | $35.78 | 238648 |
| 2025-06-04 | 58.22 | $35.64 | 266359 |
| 2025-06-03 | 58.95 | $35.75 | 242882 |
| 2025-06-02 | 57.76 | $35.49 | 171400 |
| 2025-05-30 | 54.99 | $34.91 | 223506 |
| 2025-05-29 | 52.86 | $34.49 | 207500 |
| 2025-05-28 | 54.79 | $34.82 | 216743 |
| 2025-05-27 | 59.96 | $35.64 | 228700 |
| 2025-05-23 | 55.75 | $34.77 | 149016 |
| 2025-05-22 | 55.40 | $34.70 | 129400 |
| 2025-05-21 | 52.25 | $34.10 | 199831 |
| 2025-05-20 | 57.31 | $34.89 | 114082 |
| 2025-05-19 | 57.01 | $34.83 | 84115 |
| 2025-05-16 | 57.52 | $34.91 | 209900 |
| 2025-05-15 | 56.16 | $34.62 | 124000 |
| 2025-05-14 | 55.65 | $34.51 | 137130 |
| 2025-05-13 | 58.29 | $34.96 | 346010 |
| 2025-05-12 | 57.66 | $34.81 | 310000 |
| 2025-05-09 | 51.95 | $33.58 | 230432 |
| 2025-05-08 | 55.10 | $34.13 | 454711 |
| 2025-05-07 | 56.53 | $34.37 | 210559 |
| 2025-05-06 | 57.29 | $34.50 | 232400 |
| 2025-05-05 | 57.57 | $34.55 | 271513 |
| 2025-05-02 | 56.04 | $34.18 | 176600 |
| 2025-05-01 | 54.40 | $33.79 | 211483 |
| 2025-04-30 | 55.05 | $33.92 | 246111 |
| 2025-04-29 | 55.44 | $34.00 | 357056 |
| 2025-04-28 | 53.20 | $33.43 | 144483 |
| 2025-04-25 | 52.56 | $33.27 | 235387 |
| 2025-04-24 | 51.63 | $33.03 | 252300 |
| 2025-04-23 | 47.58 | $32.04 | 2.9M |
| 2025-04-22 | 45.20 | $31.50 | 190000 |
| 2025-04-21 | 43.11 | $31.04 | 157600 |
| 2025-04-17 | 46.71 | $32.02 | 179100 |
| 2025-04-16 | 47.17 | $32.14 | 310191 |
| 2025-04-15 | 50.18 | $32.91 | 452000 |
| 2025-04-14 | 48.68 | $32.54 | 133550 |
| 2025-04-11 | 48.68 | $32.54 | 169200 |
| 2025-04-10 | 45.63 | $31.77 | 472643 |
| 2025-04-09 | 49.36 | $32.80 | 572344 |
| 2025-04-08 | 35.15 | $29.90 | 591600 |
| 2025-04-07 | 37.28 | $30.52 | 468687 |
| 2025-04-04 | 34.93 | $30.13 | 717414 |
| 2025-04-03 | 39.96 | $31.51 | 435146 |
| 2025-04-02 | 46.46 | $32.92 | 80648 |
| 2025-04-01 | 44.95 | $32.67 | 168440 |
| 2025-03-31 | 42.94 | $32.34 | 533709 |
| 2025-03-28 | 45.33 | $32.84 | 242100 |
| 2025-03-27 | 48.73 | $33.50 | 128400 |
| 2025-03-26 | 50.70 | $33.86 | 247332 |
| 2025-03-25 | 54.29 | $34.48 | 249157 |
| 2025-03-24 | 51.89 | $34.02 | 339375 |
| 2025-03-21 | 48.59 | $33.43 | 335113 |
| 2025-03-20 | 48.48 | $33.41 | 130000 |
| 2025-03-19 | 50.60 | $33.81 | 141950 |
| 2025-03-18 | 48.68 | $33.45 | 174900 |
| 2025-03-17 | 49.55 | $33.62 | 191276 |
| 2025-03-14 | 44.29 | $32.67 | 193243 |
| 2025-03-13 | 38.03 | $31.70 | 321298 |
| 2025-03-12 | 43.22 | $32.79 | 263440 |
| 2025-03-11 | 40.83 | $32.45 | 210298 |
| 2025-03-10 | 37.91 | $32.05 | 312313 |
| 2025-03-07 | 44.91 | $33.38 | 281800 |
| 2025-03-06 | 45.15 | $33.42 | 250500 |
| 2025-03-05 | 49.24 | $34.08 | 203931 |
| 2025-03-04 | 47.46 | $33.82 | 313400 |
| 2025-03-03 | 43.93 | $33.33 | 226358 |
| 2025-02-28 | 47.25 | $33.87 | 225047 |
| 2025-02-27 | 45.21 | $33.59 | 249916 |
| 2025-02-26 | 49.08 | $34.19 | 217200 |
| 2025-02-25 | 47.95 | $34.03 | 265200 |
| 2025-02-24 | 50.19 | $34.37 | 376040 |
| 2025-02-21 | 52.60 | $34.72 | 369042 |
| 2025-02-20 | 61.10 | $35.79 | 260407 |
| 2025-02-19 | 68.92 | $36.58 | 219913 |
| 2025-02-18 | 71.11 | $36.78 | 273847 |
| 2025-02-14 | 70.30 | $36.60 | 531919 |
| 2025-02-13 | 69.68 | $36.46 | 963691 |
| 2025-02-12 | 63.97 | $35.35 | 162841 |
| 2025-02-11 | 63.79 | $35.32 | 268800 |
| 2025-02-10 | 64.89 | $35.43 | 325800 |
| 2025-02-07 | 62.13 | $34.94 | 803200 |
| 2025-02-06 | 61.24 | $34.79 | 324500 |
| 2025-02-05 | 66.46 | $35.32 | 191301 |
| 2025-02-04 | 63.02 | $34.71 | 333800 |
| 2025-02-03 | 59.94 | $34.23 | 235300 |
| 2025-01-31 | 60.23 | $34.26 | 276025 |
| 2025-01-30 | 62.60 | $34.50 | 285626 |
| 2025-01-29 | 60.19 | $34.11 | 291100 |
| 2025-01-28 | 64.65 | $34.55 | 1.1M |
| 2025-01-27 | 55.44 | $33.26 | 180036 |
| 2025-01-24 | 56.09 | $33.32 | 124116 |
| 2025-01-23 | 56.61 | $33.37 | 82500 |
| 2025-01-22 | 56.14 | $33.31 | 92600 |
| 2025-01-21 | 54.52 | $33.10 | 108400 |
| 2025-01-17 | 49.35 | $32.49 | 121755 |
| 2025-01-16 | 50.51 | $32.62 | 78823 |
| 2025-01-15 | 48.29 | $32.37 | 103583 |
| 2025-01-14 | 43.46 | $31.87 | 84207 |
| 2025-01-13 | 40.16 | $31.56 | 127801 |
| 2025-01-10 | 42.52 | $31.87 | 122749 |
| 2025-01-08 | 44.18 | $32.08 | 110277 |
| 2025-01-07 | 43.98 | $32.06 | 100517 |
| 2025-01-06 | 47.08 | $32.45 | 427323 |
| 2025-01-03 | 47.41 | $32.49 | 195966 |
| 2025-01-02 | 44.10 | $32.13 | 198886 |
| 2024-12-31 | 43.73 | $32.09 | 98181 |
| 2024-12-30 | 44.44 | $32.19 | 119202 |
| 2024-12-27 | 46.58 | $32.49 | 113300 |
| 2024-12-26 | 49.20 | $32.84 | 84054 |
| 2024-12-24 | 48.33 | $32.73 | 46800 |
| 2024-12-23 | 47.16 | $32.58 | 97619 |
| 2024-12-20 | 47.85 | $32.68 | 106060 |
| 2024-12-19 | 46.36 | $32.48 | 151500 |
| 2024-12-18 | 44.41 | $32.22 | 271700 |
| 2024-12-17 | 57.02 | $33.88 | 116700 |
| 2024-12-16 | 60.25 | $34.21 | 134357 |
| 2024-12-13 | 57.02 | $33.75 | 89713 |
| 2024-12-12 | 63.16 | $34.33 | 63000 |
| 2024-12-11 | 62.90 | $34.29 | 97600 |
| 2024-12-10 | 60.07 | $33.87 | 111472 |
| 2024-12-09 | 64.05 | $34.23 | 290301 |
| 2024-12-06 | 64.61 | $34.28 | 88100 |
| 2024-12-05 | 63.64 | $34.12 | 114023 |
| 2024-12-04 | 67.97 | $34.51 | 168238 |
| 2024-12-03 | 62.72 | $33.66 | 111022 |
| 2024-12-02 | 63.89 | $33.76 | 94300 |
| 2024-11-29 | 62.35 | $33.53 | 49200 |
| 2024-11-27 | 62.29 | $33.52 | 198543 |
| 2024-11-26 | 65.23 | $33.79 | 92621 |
| 2024-11-25 | 62.69 | $33.38 | 187270 |
| 2024-11-22 | 64.21 | $33.52 | 211018 |
| 2024-11-21 | 63.24 | $33.36 | 519510 |
| 2024-11-20 | 58.86 | $32.70 | 192616 |
| 2024-11-19 | 58.29 | $32.62 | 102200 |
| 2024-11-18 | 56.57 | $32.38 | 70900 |
| 2024-11-15 | 57.99 | $32.53 | 135227 |
| 2024-11-14 | 64.45 | $33.16 | 130346 |
| 2024-11-13 | 69.08 | $33.56 | 284000 |
| 2024-11-12 | 68.38 | $33.43 | 268502 |
| 2024-11-11 | 68.22 | $33.40 | 148300 |
| 2024-11-08 | 64.70 | $32.77 | 205400 |
| 2024-11-07 | 63.35 | $32.55 | 179100 |
| 2024-11-06 | 61.37 | $32.24 | 129043 |
| 2024-11-05 | 51.72 | $31.03 | 89803 |
| 2024-11-04 | 46.70 | $30.55 | 143472 |
| 2024-11-01 | 46.25 | $30.51 | 46245 |
| 2024-10-31 | 46.04 | $30.49 | 107400 |
| 2024-10-30 | 47.84 | $30.69 | 64035 |
| 2024-10-29 | 52.20 | $31.14 | 93332 |
| 2024-10-28 | 53.02 | $31.22 | 69154 |
| 2024-10-25 | 51.95 | $31.10 | 50700 |
| 2024-10-24 | 51.33 | $31.03 | 84100 |
| 2024-10-23 | 50.03 | $30.88 | 118700 |
| 2024-10-22 | 57.64 | $31.66 | 57426 |
| 2024-10-21 | 60.56 | $31.92 | 83414 |
| 2024-10-18 | 60.26 | $31.88 | 55742 |
| 2024-10-17 | 60.69 | $31.92 | 69900 |
| 2024-10-16 | 62.38 | $32.08 | 125300 |
| 2024-10-15 | 63.65 | $32.20 | 140999 |
| 2024-10-14 | 65.00 | $32.33 | 88000 |
| 2024-10-11 | 65.00 | $32.33 | 134215 |
| 2024-10-10 | 63.03 | $31.97 | 148200 |
| 2024-10-09 | 59.75 | $31.42 | 142574 |
| 2024-10-08 | 54.84 | $30.71 | 111730 |
| 2024-10-07 | 50.91 | $30.22 | 54524 |
| 2024-10-04 | 54.40 | $30.60 | 87411 |
| 2024-10-03 | 50.41 | $30.13 | 66300 |
| 2024-10-02 | 51.87 | $30.29 | 59696 |
| 2024-10-01 | 51.29 | $30.22 | 133504 |
| 2024-09-30 | 58.37 | $30.95 | 70910 |
| 2024-09-27 | 56.17 | $30.67 | 202946 |
| 2024-09-26 | 58.26 | $30.87 | 98109 |
| 2024-09-25 | 54.82 | $30.44 | 57702 |
| 2024-09-24 | 58.21 | $30.76 | 93074 |
| 2024-09-23 | 57.75 | $30.70 | 54359 |
| 2024-09-20 | 56.75 | $30.57 | 74554 |
| 2024-09-19 | 55.37 | $30.39 | 114100 |
| 2024-09-18 | 51.00 | $29.86 | 244357 |
| 2024-09-17 | 54.24 | $30.20 | 230643 |
| 2024-09-16 | 53.83 | $30.15 | 199429 |
| 2024-09-13 | 52.03 | $29.93 | 80426 |
| 2024-09-12 | 48.95 | $29.57 | 74000 |
| 2024-09-11 | 46.78 | $29.33 | 87622 |
| 2024-09-10 | 43.75 | $29.01 | 381500 |
| 2024-09-09 | 43.75 | $29.01 | 73500 |
| 2024-09-06 | 43.11 | $28.94 | 98407 |
| 2024-09-05 | 48.08 | $29.61 | 93809 |
| 2024-09-04 | 50.04 | $29.85 | 105700 |
| 2024-09-03 | 53.77 | $30.28 | 190230 |
| 2024-08-30 | 59.56 | $30.87 | 257900 |
| 2024-08-29 | 59.56 | $30.87 | 59744 |
| 2024-08-28 | 59.30 | $30.83 | 84484 |
| 2024-08-27 | 61.43 | $31.05 | 214234 |
| 2024-08-26 | 61.25 | $31.02 | 161182 |
| 2024-08-23 | 61.79 | $31.08 | 89100 |
| 2024-08-22 | 59.56 | $30.69 | 131381 |
| 2024-08-21 | 63.26 | $31.10 | 174068 |
| 2024-08-20 | 62.00 | $30.87 | 245244 |
| 2024-08-19 | 60.61 | $30.62 | 117164 |
| 2024-08-16 | 57.97 | $30.17 | 76718 |
| 2024-08-15 | 57.49 | $30.09 | 209615 |
| 2024-08-14 | 54.59 | $29.62 | 58560 |
| 2024-08-13 | 53.37 | $29.43 | 132400 |
| 2024-08-12 | 49.58 | $28.87 | 113500 |
| 2024-08-09 | 50.92 | $29.06 | 88800 |
| 2024-08-08 | 49.77 | $28.89 | 413851 |
| 2024-08-07 | 43.65 | $28.06 | 218000 |
| 2024-08-06 | 39.42 | $27.56 | 194710 |
| 2024-08-05 | 37.37 | $27.33 | 365805 |
| 2024-08-02 | 41.88 | $28.10 | 367201 |
| 2024-08-01 | 45.62 | $28.65 | 596818 |
| 2024-07-31 | 54.93 | $29.75 | 88815 |
| 2024-07-30 | 51.14 | $29.31 | 174521 |
| 2024-07-29 | 50.05 | $29.19 | 153286 |
| 2024-07-26 | 52.36 | $29.44 | 286000 |
| 2024-07-25 | 49.15 | $29.08 | 255014 |
| 2024-07-24 | 47.38 | $28.89 | 223913 |
| 2024-07-23 | 52.93 | $29.49 | 236100 |
| 2024-07-22 | 50.64 | $29.24 | 292506 |
| 2024-07-19 | 49.52 | $29.12 | 135636 |
| 2024-07-18 | 51.46 | $29.33 | 150701 |
| 2024-07-17 | 57.24 | $29.90 | 240125 |
| 2024-07-16 | 63.94 | $30.46 | 161345 |
| 2024-07-15 | 61.66 | $30.16 | 143500 |
| 2024-07-12 | 59.97 | $29.95 | 154609 |
| 2024-07-11 | 56.13 | $29.51 | 225000 |
| 2024-07-10 | 54.03 | $29.29 | 200500 |
| 2024-07-09 | 54.37 | $29.32 | 177341 |
| 2024-07-08 | 59.15 | $29.73 | 113836 |
| 2024-07-05 | 61.66 | $29.93 | 125411 |
| 2024-07-03 | 59.71 | $29.69 | 207000 |
| 2024-07-02 | 59.38 | $29.65 | 109100 |
| 2024-07-01 | 58.42 | $29.53 | 194000 |
| 2024-06-28 | 58.97 | $29.58 | 194008 |
| 2024-06-27 | 56.88 | $29.31 | 236100 |
| 2024-06-26 | 46.25 | $28.21 | 133139 |
| 2024-06-25 | 46.02 | $28.19 | 139913 |
| 2024-06-24 | 45.01 | $28.10 | 230100 |
| 2024-06-21 | 45.37 | $28.14 | 205682 |
| 2024-06-20 | 42.33 | $27.86 | 278133 |
| 2024-06-18 | 43.48 | $28.00 | 131400 |
| 2024-06-17 | 45.84 | $28.28 | 144367 |
| 2024-06-14 | 46.88 | $28.40 | 129327 |
| 2024-06-13 | 48.27 | $28.56 | 134100 |
| 2024-06-12 | 52.50 | $29.02 | 252701 |
| 2024-06-11 | 50.06 | $28.75 | 94246 |
| 2024-06-10 | 48.66 | $28.60 | 121307 |
| 2024-06-07 | 44.01 | $28.13 | 157605 |
| 2024-06-06 | 44.42 | $28.18 | 92587 |
| 2024-06-05 | 44.66 | $28.21 | 178800 |
| 2024-06-04 | 37.66 | $27.54 | 326300 |
| 2024-06-03 | 39.57 | $27.81 | 169200 |
| 2024-05-31 | 41.90 | $28.12 | 106238 |
| 2024-05-30 | 40.06 | $27.95 | 150312 |
| 2024-05-29 | 46.65 | $28.75 | 280100 |
| 2024-05-28 | 48.94 | $28.99 | 199633 |
| 2024-05-24 | 51.87 | $29.28 | 188149 |
| 2024-05-23 | 49.80 | $29.07 | 128300 |
| 2024-05-22 | 52.99 | $29.38 | 105800 |
| 2024-05-21 | 54.05 | $29.48 | 366757 |
| 2024-05-20 | 57.32 | $29.78 | 93700 |
| 2024-05-17 | 55.54 | $29.57 | 105203 |
| 2024-05-16 | 57.72 | $29.77 | 168826 |
| 2024-05-15 | 57.94 | $29.79 | 151529 |
| 2024-05-14 | 54.36 | $29.35 | 67168 |
| 2024-05-13 | 50.33 | $28.91 | 64704 |
| 2024-05-10 | 48.97 | $28.77 | 98000 |
| 2024-05-09 | 48.20 | $28.69 | 86400 |
| 2024-05-08 | 48.02 | $28.67 | 130500 |
| 2024-05-07 | 51.35 | $29.05 | 139249 |
| 2024-05-06 | 51.18 | $29.03 | 249840 |
| 2024-05-03 | 47.91 | $28.65 | 119200 |
| 2024-05-02 | 47.56 | $28.61 | 86117 |
| 2024-05-01 | 45.09 | $28.33 | 77450 |
| 2024-04-30 | 42.52 | $28.05 | 72102 |
| 2024-04-29 | 46.67 | $28.61 | 76800 |
| 2024-04-26 | 46.75 | $28.62 | 163132 |
| 2024-04-25 | 43.74 | $28.28 | 119800 |
| 2024-04-24 | 46.61 | $28.67 | 1.5M |
| 2024-04-23 | 44.29 | $28.41 | 95800 |
| 2024-04-22 | 37.68 | $27.74 | 76519 |
| 2024-04-19 | 33.42 | $27.36 | 115325 |
| 2024-04-18 | 34.48 | $27.54 | 203748 |
| 2024-04-17 | 33.81 | $27.48 | 278285 |
| 2024-04-16 | 35.34 | $27.75 | 143500 |
| 2024-04-15 | 35.46 | $27.77 | 299720 |
| 2024-04-12 | 40.87 | $28.64 | 291098 |
| 2024-04-11 | 45.74 | $29.28 | 86800 |
| 2024-04-10 | 43.85 | $29.09 | 100220 |
| 2024-04-09 | 47.23 | $29.50 | 81300 |
| 2024-04-08 | 45.78 | $29.35 | 79847 |
| 2024-04-05 | 46.02 | $29.38 | 101932 |
| 2024-04-04 | 42.99 | $29.06 | 102924 |
| 2024-04-03 | 46.72 | $29.54 | 91400 |
| 2024-04-02 | 46.26 | $29.49 | 358700 |
| 2024-04-01 | 47.60 | $29.66 | 104916 |
| 2024-03-28 | 48.30 | $29.75 | 251336 |
| 2024-03-27 | 46.81 | $29.57 | 241900 |
| 2024-03-26 | 47.31 | $29.64 | 132137 |
| 2024-03-25 | 47.31 | $29.64 | 89626 |
| 2024-03-22 | 48.38 | $29.80 | 109500 |
| 2024-03-21 | 51.28 | $30.22 | 205100 |
| 2024-03-20 | 50.81 | $30.15 | 149267 |
| 2024-03-19 | 48.12 | $29.75 | 148600 |
| 2024-03-18 | 48.82 | $29.86 | 104500 |
| 2024-03-15 | 47.90 | $29.72 | 145600 |
| 2024-03-14 | 51.46 | $30.29 | 128349 |
| 2024-03-13 | 55.74 | $30.91 | 153252 |
| 2024-03-12 | 55.46 | $30.86 | 106299 |
| 2024-03-11 | 53.77 | $30.56 | 143738 |
| 2024-03-08 | 51.68 | $30.20 | 193226 |
| 2024-03-07 | 52.30 | $30.30 | 172700 |
| 2024-03-06 | 49.40 | $29.80 | 219190 |
| 2024-03-05 | 46.95 | $29.40 | 389339 |
| 2024-03-04 | 52.04 | $30.25 | 315966 |
| 2024-03-01 | 54.14 | $30.57 | 352271 |
| 2024-02-29 | 54.86 | $30.68 | 190814 |
| 2024-02-28 | 52.22 | $30.20 | 246000 |
| 2024-02-27 | 52.95 | $30.32 | 174903 |
| 2024-02-26 | 51.43 | $30.04 | 345083 |
| 2024-02-23 | 49.09 | $29.62 | 325657 |
| 2024-02-22 | 46.71 | $29.21 | 559093 |
| 2024-02-21 | 42.93 | $28.60 | 983100 |
| 2024-02-20 | 55.65 | $30.67 | 238140 |
| 2024-02-16 | 57.77 | $30.94 | 321700 |
| 2024-02-15 | 62.10 | $31.46 | 197600 |
| 2024-02-14 | 61.94 | $31.43 | 181600 |
| 2024-02-13 | 58.23 | $30.75 | 207500 |
| 2024-02-12 | 63.88 | $31.40 | 271981 |
| 2024-02-09 | 66.14 | $31.64 | 571762 |
| 2024-02-08 | 62.18 | $30.89 | 212358 |
| 2024-02-07 | 60.05 | $30.53 | 286952 |
| 2024-02-06 | 55.77 | $29.88 | 151423 |
| 2024-02-05 | 53.29 | $29.54 | 440900 |
| 2024-02-02 | 58.62 | $30.12 | 326248 |
| 2024-02-01 | 61.76 | $30.43 | 132375 |
| 2024-01-31 | 59.08 | $30.03 | 219723 |
| 2024-01-30 | 66.38 | $30.69 | 184800 |
| 2024-01-29 | 68.20 | $30.84 | 176531 |
| 2024-01-26 | 64.57 | $30.25 | 139698 |
| 2024-01-25 | 64.57 | $30.25 | 194223 |
| 2024-01-24 | 64.57 | $30.25 | 399473 |
| 2024-01-23 | 67.25 | $30.49 | 198800 |
| 2024-01-22 | 67.58 | $30.52 | 295400 |
| 2024-01-19 | 63.46 | $29.80 | 174616 |
| 2024-01-18 | 62.58 | $29.66 | 190100 |
| 2024-01-17 | 60.31 | $29.31 | 216600 |
| 2024-01-16 | 65.02 | $29.75 | 420403 |
| 2024-01-12 | 67.29 | $29.95 | 169093 |
| 2024-01-11 | 65.57 | $29.65 | 369500 |
| 2024-01-10 | 63.46 | $29.30 | 197243 |
| 2024-01-09 | 60.05 | $28.79 | 172500 |
| 2024-01-08 | 57.07 | $28.39 | 208857 |
| 2024-01-05 | 51.19 | $27.71 | 114610 |
| 2024-01-04 | 52.81 | $27.87 | 105847 |
| 2024-01-03 | 54.02 | $27.99 | 343851 |
| 2024-01-02 | 60.04 | $28.54 | 191825 |
| 2023-12-29 | 70.48 | $29.31 | 284600 |
| 2023-12-28 | 72.67 | $29.45 | 148100 |
| 2023-12-27 | 75.20 | $29.61 | 248704 |
| 2023-12-26 | 76.14 | $29.67 | 202030 |
| 2023-12-22 | 74.89 | $29.42 | 129424 |
| 2023-12-21 | 74.64 | $29.37 | 161020 |
| 2023-12-20 | 73.79 | $29.20 | 243658 |
| 2023-12-19 | 82.43 | $29.76 | 154744 |
| 2023-12-18 | 81.20 | $29.43 | 205300 |
| 2023-12-15 | 80.77 | $29.32 | 184270 |
| 2023-12-14 | 79.44 | $28.99 | 209000 |
| 2023-12-13 | 78.72 | $28.82 | 141227 |
| 2023-12-12 | 76.71 | $28.38 | 252851 |
| 2023-12-11 | 76.33 | $28.30 | 138700 |
| 2023-12-08 | 74.58 | $27.95 | 213919 |
| 2023-12-07 | 72.71 | $27.61 | 77230 |
| 2023-12-06 | 72.60 | $27.59 | 190838 |
| 2023-12-05 | 72.11 | $27.50 | 190527 |
| 2023-12-04 | 71.63 | $27.41 | 135708 |
| 2023-12-01 | 71.05 | $27.30 | 127200 |
| 2023-11-30 | 68.05 | $26.77 | 194120 |
| 2023-11-29 | 71.08 | $27.00 | 301412 |
| 2023-11-28 | 66.46 | $26.25 | 134605 |
| 2023-11-27 | 66.32 | $26.23 | 76444 |
| 2023-11-24 | 65.45 | $26.10 | 42000 |
| 2023-11-22 | 64.03 | $25.89 | 101014 |
| 2023-11-21 | 63.83 | $25.86 | 81544 |
| 2023-11-20 | 63.70 | $25.84 | 93542 |
| 2023-11-17 | 61.68 | $25.53 | 81500 |
| 2023-11-16 | 59.76 | $25.25 | 92100 |
| 2023-11-15 | 61.86 | $25.45 | 95600 |
| 2023-11-14 | 64.56 | $25.70 | 234100 |
| 2023-11-13 | 58.19 | $24.78 | 115701 |
| 2023-11-10 | 57.32 | $24.67 | 109810 |
| 2023-11-09 | 53.10 | $24.17 | 124109 |
| 2023-11-08 | 52.92 | $24.15 | 131500 |
| 2023-11-07 | 52.67 | $24.12 | 123400 |
| 2023-11-06 | 48.04 | $23.60 | 144600 |
| 2023-11-03 | 50.19 | $23.84 | 198746 |
| 2023-11-02 | 44.82 | $23.29 | 142200 |
| 2023-11-01 | 42.79 | $23.10 | 84400 |
| 2023-10-31 | 42.79 | $23.10 | 137323 |
| 2023-10-30 | 38.96 | $22.74 | 87100 |
| 2023-10-27 | 37.52 | $22.61 | 112504 |
| 2023-10-26 | 37.91 | $22.67 | 155138 |
| 2023-10-25 | 39.27 | $22.88 | 104710 |
| 2023-10-24 | 45.31 | $23.70 | 104800 |
| 2023-10-23 | 40.89 | $23.28 | 165300 |
| 2023-10-20 | 42.20 | $23.45 | 136448 |
| 2023-10-19 | 48.85 | $24.21 | 79912 |
| 2023-10-18 | 51.17 | $24.44 | 84700 |
| 2023-10-17 | 54.03 | $24.71 | 149927 |
| 2023-10-16 | 52.82 | $24.58 | 143400 |
| 2023-10-13 | 47.49 | $24.05 | 86000 |
| 2023-10-12 | 49.08 | $24.21 | 93845 |
| 2023-10-11 | 53.10 | $24.59 | 151103 |
| 2023-10-10 | 53.10 | $24.59 | 122215 |
| 2023-10-09 | 51.40 | $24.41 | 78634 |
| 2023-10-06 | 50.64 | $24.33 | 128127 |
| 2023-10-05 | 41.84 | $23.51 | 104700 |
| 2023-10-04 | 42.81 | $23.62 | 74700 |
| 2023-10-03 | 43.33 | $23.68 | 69019 |
| 2023-10-02 | 48.91 | $24.27 | 52372 |
| 2023-09-29 | 49.11 | $24.29 | 57600 |
| 2023-09-28 | 47.98 | $24.18 | 166550 |
| 2023-09-27 | 46.33 | $24.02 | 128920 |
| 2023-09-26 | 43.79 | $23.78 | 80100 |
| 2023-09-25 | 46.58 | $24.10 | 94606 |
| 2023-09-22 | 48.41 | $24.30 | 153351 |
| 2023-09-21 | 47.63 | $24.22 | 180945 |
| 2023-09-20 | 52.44 | $24.73 | 92407 |
| 2023-09-19 | 51.63 | $24.64 | 114700 |
| 2023-09-18 | 52.68 | $24.75 | 76147 |
| 2023-09-15 | 52.60 | $24.74 | 138259 |
| 2023-09-14 | 57.31 | $25.23 | 84800 |
| 2023-09-13 | 56.01 | $25.06 | 128200 |
| 2023-09-12 | 57.18 | $25.18 | 94008 |
| 2023-09-11 | 61.54 | $25.61 | 158665 |
| 2023-09-08 | 57.53 | $25.05 | 59500 |
| 2023-09-07 | 56.92 | $24.97 | 99547 |
| 2023-09-06 | 59.35 | $25.21 | 124600 |
| 2023-09-05 | 60.16 | $25.29 | 1.2M |
| 2023-09-01 | 60.03 | $25.27 | 93000 |
| 2023-08-31 | 58.88 | $25.09 | 536300 |
| 2023-08-30 | 54.39 | $24.44 | 123530 |
| 2023-08-29 | 52.66 | $24.21 | 110423 |
| 2023-08-28 | 50.80 | $23.97 | 149026 |
| 2023-08-25 | 50.57 | $23.94 | 105200 |
| 2023-08-24 | 45.65 | $23.33 | 133823 |
| 2023-08-23 | 50.33 | $23.93 | 163324 |
| 2023-08-22 | 47.43 | $23.59 | 134600 |
| 2023-08-21 | 47.90 | $23.65 | 403900 |
| 2023-08-18 | 41.89 | $22.99 | 130151 |
| 2023-08-17 | 40.71 | $22.87 | 94233 |
| 2023-08-16 | 44.58 | $23.41 | 152029 |
| 2023-08-15 | 46.61 | $23.67 | 217746 |
| 2023-08-14 | 48.97 | $23.96 | 165200 |
| 2023-08-11 | 47.31 | $23.77 | 61954 |
| 2023-08-10 | 47.39 | $23.78 | 131108 |
| 2023-08-09 | 45.18 | $23.52 | 572600 |
| 2023-08-08 | 44.07 | $23.39 | 179200 |
| 2023-08-07 | 47.75 | $23.91 | 105428 |
| 2023-08-04 | 46.86 | $23.80 | 186300 |
| 2023-08-03 | 51.75 | $24.44 | 814331 |
| 2023-08-02 | 50.60 | $24.29 | 587614 |
| 2023-08-01 | 63.28 | $25.62 | 146145 |
| 2023-07-31 | 61.85 | $25.41 | 182803 |
| 2023-07-28 | 58.47 | $24.95 | 101000 |
| 2023-07-27 | 56.40 | $24.69 | 138041 |
| 2023-07-26 | 57.77 | $24.82 | 65642 |
| 2023-07-25 | 55.40 | $24.52 | 91632 |
| 2023-07-24 | 53.23 | $24.26 | 95200 |
| 2023-07-21 | 52.98 | $24.23 | 85637 |
| 2023-07-20 | 52.34 | $24.15 | 130543 |
| 2023-07-19 | 58.54 | $24.80 | 168700 |
| 2023-07-18 | 57.28 | $24.63 | 357933 |
| 2023-07-17 | 54.83 | $24.31 | 117437 |
| 2023-07-14 | 52.14 | $23.98 | 104529 |
| 2023-07-13 | 55.37 | $24.32 | 788324 |
| 2023-07-12 | 50.20 | $23.72 | 563836 |
| 2023-07-11 | 54.17 | $24.12 | 115400 |
| 2023-07-10 | 53.91 | $24.09 | 229300 |
| 2023-07-07 | 48.66 | $23.52 | 98200 |
| 2023-07-06 | 48.07 | $23.46 | 904413 |
| 2023-07-05 | 53.22 | $23.99 | 93445 |
| 2023-07-03 | 54.80 | $24.14 | 39447 |
| 2023-06-30 | 56.06 | $24.26 | 83900 |
| 2023-06-29 | 55.08 | $24.14 | 143600 |
| 2023-06-28 | 52.46 | $23.83 | 154247 |
| 2023-06-27 | 52.94 | $23.88 | 88144 |
| 2023-06-26 | 49.02 | $23.43 | 1.6M |
| 2023-06-23 | 50.62 | $23.61 | 82653 |
| 2023-06-22 | 55.08 | $24.08 | 140324 |
| 2023-06-21 | 53.85 | $23.93 | 94342 |
| 2023-06-20 | 58.31 | $24.37 | 314324 |
| 2023-06-16 | 64.81 | $24.93 | 273823 |
| 2023-06-15 | 66.18 | $25.04 | 810446 |
| 2023-06-14 | 63.43 | $24.63 | 156000 |
| 2023-06-13 | 62.95 | $24.56 | 175953 |
| 2023-06-12 | 60.44 | $24.21 | 150826 |
| 2023-06-09 | 56.61 | $23.73 | 197920 |
| 2023-06-08 | 57.60 | $23.82 | 335400 |
| 2023-06-07 | 55.97 | $23.62 | 94185 |
| 2023-06-06 | 61.10 | $24.08 | 101800 |
| 2023-06-05 | 58.76 | $23.78 | 83112 |
| 2023-06-02 | 58.28 | $23.72 | 186575 |
| 2023-06-01 | 61.56 | $24.01 | 163071 |
| 2023-05-31 | 65.54 | $24.34 | 99809 |
| 2023-05-30 | 63.06 | $23.98 | 233107 |
| 2023-05-26 | 62.35 | $23.88 | 162130 |
| 2023-05-25 | 59.60 | $23.51 | 159993 |
| 2023-05-24 | 58.83 | $23.41 | 185500 |
| 2023-05-23 | 56.39 | $23.10 | 95114 |
| 2023-05-22 | 58.63 | $23.31 | 154743 |
| 2023-05-19 | 56.43 | $23.03 | 138953 |
| 2023-05-18 | 54.97 | $22.85 | 147700 |
| 2023-05-17 | 52.98 | $22.61 | 112900 |
| 2023-05-16 | 51.27 | $22.41 | 99753 |
| 2023-05-15 | 53.87 | $22.69 | 92505 |
| 2023-05-12 | 51.36 | $22.39 | 55400 |
| 2023-05-11 | 53.19 | $22.59 | 159477 |
| 2023-05-10 | 54.40 | $22.72 | 96800 |
| 2023-05-09 | 50.02 | $22.19 | 192700 |
| 2023-05-08 | 51.62 | $22.37 | 199940 |
| 2023-05-05 | 45.25 | $21.68 | 126328 |
| 2023-05-04 | 37.30 | $20.98 | 1.8M |
| 2023-05-03 | 35.65 | $20.85 | 104300 |
| 2023-05-02 | 36.00 | $20.90 | 623000 |
| 2023-05-01 | 38.33 | $21.23 | 2.4M |
| 2023-04-28 | 39.13 | $21.34 | 107400 |
| 2023-04-27 | 40.91 | $21.58 | 606000 |
| 2023-04-26 | 39.61 | $21.46 | 138431 |
| 2023-04-25 | 38.53 | $21.36 | 281072 |
| 2023-04-24 | 48.62 | $22.59 | 80700 |
| 2023-04-21 | 52.09 | $22.92 | 93100 |
| 2023-04-20 | 50.04 | $22.72 | 135877 |
| 2023-04-19 | 51.29 | $22.84 | 662400 |
| 2023-04-18 | 54.08 | $23.10 | 93368 |
| 2023-04-17 | 55.18 | $23.20 | 94617 |
| 2023-04-14 | 54.30 | $23.10 | 69400 |
| 2023-04-13 | 55.33 | $23.20 | 91430 |
| 2023-04-12 | 52.50 | $22.87 | 76744 |
| 2023-04-11 | 52.24 | $22.84 | 40400 |
| 2023-04-10 | 51.82 | $22.79 | 55000 |
| 2023-04-06 | 52.79 | $22.90 | 76706 |
| 2023-04-05 | 51.21 | $22.70 | 136000 |
| 2023-04-04 | 55.63 | $23.20 | 160903 |
| 2023-04-03 | 55.11 | $23.13 | 90100 |
| 2023-03-31 | 58.04 | $23.45 | 239637 |
| 2023-03-30 | 51.81 | $22.63 | 69000 |
| 2023-03-29 | 50.62 | $22.49 | 68900 |
| 2023-03-28 | 49.18 | $22.32 | 153900 |
| 2023-03-27 | 50.93 | $22.53 | 76833 |
| 2023-03-24 | 49.30 | $22.33 | 105700 |
| 2023-03-23 | 50.74 | $22.51 | 71606 |
| 2023-03-22 | 47.41 | $22.10 | 88383 |
| 2023-03-21 | 51.88 | $22.65 | 106120 |
| 2023-03-20 | 48.25 | $22.22 | 151001 |
| 2023-03-17 | 47.29 | $22.11 | 138805 |
| 2023-03-16 | 48.46 | $22.26 | 153406 |
| 2023-03-15 | 46.53 | $22.03 | 141600 |
| 2023-03-14 | 47.33 | $22.14 | 417100 |
| 2023-03-13 | 42.52 | $21.58 | 241700 |
| 2023-03-10 | 43.19 | $21.68 | 129800 |
| 2023-03-09 | 47.06 | $22.23 | 134300 |
| 2023-03-08 | 52.96 | $22.95 | 214744 |
| 2023-03-07 | 52.65 | $22.91 | 64832 |
| 2023-03-06 | 55.46 | $23.23 | 136200 |
| 2023-03-03 | 57.18 | $23.42 | 211193 |
| 2023-03-02 | 55.01 | $23.11 | 161225 |
| 2023-03-01 | 50.58 | $22.53 | 171045 |
| 2023-02-28 | 50.74 | $22.55 | 79500 |
| 2023-02-27 | 50.74 | $22.55 | 364011 |
| 2023-02-24 | 50.38 | $22.50 | 96746 |
| 2023-02-23 | 53.13 | $22.87 | 176750 |
| 2023-02-22 | 52.53 | $22.78 | 170128 |
| 2023-02-21 | 49.97 | $22.40 | 145784 |
| 2023-02-17 | 52.97 | $22.82 | 114618 |
| 2023-02-16 | 54.68 | $23.05 | 256200 |
| 2023-02-15 | 60.31 | $23.75 | 88000 |
| 2023-02-14 | 57.90 | $23.34 | 137412 |
| 2023-02-13 | 56.62 | $23.13 | 86333 |
| 2023-02-10 | 55.77 | $22.99 | 282733 |
| 2023-02-09 | 57.45 | $23.21 | 159519 |
| 2023-02-08 | 59.00 | $23.41 | 297700 |
| 2023-02-07 | 58.30 | $23.28 | 143874 |
| 2023-02-06 | 55.10 | $22.70 | 189311 |
| 2023-02-03 | 58.02 | $23.10 | 225000 |
| 2023-02-02 | 63.64 | $23.80 | 367621 |
| 2023-02-01 | 60.81 | $23.25 | 340600 |
| 2023-01-31 | 53.85 | $22.13 | 154200 |
| 2023-01-30 | 50.58 | $21.69 | 336900 |
| 2023-01-27 | 55.79 | $22.30 | 161389 |
| 2023-01-26 | 54.70 | $22.15 | 263900 |
| 2023-01-25 | 51.20 | $21.69 | 266508 |
| 2023-01-24 | 49.91 | $21.53 | 198616 |
| 2023-01-23 | 51.19 | $21.69 | 242100 |
| 2023-01-20 | 48.12 | $21.30 | 637566 |
| 2023-01-19 | 42.96 | $20.71 | 148600 |
| 2023-01-18 | 43.94 | $20.85 | 1.7M |
| 2023-01-17 | 46.40 | $21.19 | 434609 |
| 2023-01-13 | 41.86 | $20.69 | 2.8M |
| 2023-01-12 | 39.83 | $20.48 | 168740 |
| 2023-01-11 | 40.08 | $20.52 | 242746 |
| 2023-01-10 | 39.26 | $20.43 | 262900 |
| 2023-01-09 | 39.43 | $20.46 | 333600 |
| 2023-01-06 | 37.07 | $20.19 | 348700 |
| 2023-01-05 | 34.46 | $19.90 | 2.8M |
| 2023-01-04 | 39.87 | $20.90 | 165236 |
| 2023-01-03 | 38.21 | $20.72 | 343797 |
| 2022-12-30 | 38.38 | $20.75 | 255021 |
| 2022-12-29 | 38.59 | $20.79 | 646300 |
| 2022-12-28 | 34.42 | $20.31 | 3.0M |
| 2022-12-27 | 35.76 | $20.59 | 273300 |
| 2022-12-23 | 37.46 | $20.93 | 422719 |
| 2022-12-22 | 38.01 | $21.04 | 245700 |
| 2022-12-21 | 40.11 | $21.45 | 245800 |
| 2022-12-20 | 40.84 | $21.59 | 173000 |
| 2022-12-19 | 39.18 | $21.37 | 701915 |
| 2022-12-16 | 41.59 | $21.85 | 405860 |
| 2022-12-15 | 42.53 | $22.03 | 368742 |
| 2022-12-14 | 48.16 | $23.02 | 1.5M |
| 2022-12-13 | 49.10 | $23.17 | 312600 |
| 2022-12-12 | 47.01 | $22.85 | 187407 |
| 2022-12-09 | 44.72 | $22.51 | 110200 |
| 2022-12-08 | 44.38 | $22.46 | 156018 |
| 2022-12-07 | 42.32 | $22.15 | 492600 |
| 2022-12-06 | 43.06 | $22.30 | 264865 |
| 2022-12-05 | 45.35 | $22.76 | 163100 |
| 2022-12-02 | 49.13 | $23.46 | 456815 |
| 2022-12-01 | 51.22 | $23.82 | 476936 |
| 2022-11-30 | 45.95 | $22.95 | 624800 |
| 2022-11-29 | 45.10 | $22.82 | 142708 |
| 2022-11-28 | 45.83 | $22.96 | 173200 |
| 2022-11-25 | 47.61 | $23.30 | 70700 |
| 2022-11-23 | 47.33 | $23.25 | 185608 |
| 2022-11-22 | 44.99 | $22.84 | 1.9M |
| 2022-11-21 | 45.32 | $22.91 | 149800 |
| 2022-11-18 | 45.86 | $23.03 | 249358 |
| 2022-11-17 | 45.18 | $22.90 | 199400 |
| 2022-11-16 | 47.02 | $23.33 | 357642 |
| 2022-11-15 | 49.66 | $23.92 | 593700 |
| 2022-11-14 | 47.87 | $23.54 | 222459 |
| 2022-11-11 | 50.05 | $24.03 | 294244 |
| 2022-11-10 | 46.05 | $23.19 | 260947 |
| 2022-11-09 | 37.06 | $21.61 | 140692 |
| 2022-11-08 | 39.86 | $22.31 | 257831 |
| 2022-11-07 | 34.71 | $21.54 | 255800 |
| 2022-11-04 | 34.89 | $21.59 | 978016 |
| 2022-11-03 | 37.06 | $22.17 | 529846 |
| 2022-11-02 | 42.12 | $23.35 | 203516 |
| 2022-11-01 | 48.45 | $24.54 | 177774 |
| 2022-10-31 | 53.11 | $25.27 | 158135 |
| 2022-10-28 | 53.65 | $25.35 | 227934 |
| 2022-10-27 | 52.74 | $25.19 | 172635 |
| 2022-10-26 | 51.15 | $24.91 | 177567 |
| 2022-10-25 | 50.81 | $24.85 | 209600 |
| 2022-10-24 | 46.04 | $24.04 | 191801 |
| 2022-10-21 | 46.52 | $24.13 | 239600 |
| 2022-10-20 | 44.71 | $23.83 | 187659 |
| 2022-10-19 | 42.99 | $23.55 | 147726 |
| 2022-10-18 | 44.88 | $23.95 | 171962 |
| 2022-10-17 | 41.53 | $23.40 | 162400 |
| 2022-10-14 | 34.52 | $22.38 | 111223 |
| 2022-10-13 | 37.13 | $23.01 | 251000 |
| 2022-10-12 | 35.36 | $22.77 | 135500 |
| 2022-10-11 | 36.21 | $22.98 | 296921 |
| 2022-10-10 | 37.43 | $23.28 | 167200 |
| 2022-10-07 | 41.89 | $24.28 | 265800 |
| 2022-10-06 | 47.78 | $25.37 | 107128 |
| 2022-10-05 | 47.96 | $25.40 | 328900 |
| 2022-10-04 | 47.53 | $25.33 | 253316 |
| 2022-10-03 | 42.72 | $24.58 | 130121 |
| 2022-09-30 | 38.88 | $24.04 | 111558 |
| 2022-09-29 | 39.68 | $24.21 | 360756 |
| 2022-09-28 | 41.13 | $24.52 | 247926 |
| 2022-09-27 | 37.62 | $24.02 | 231800 |
| 2022-09-26 | 36.03 | $23.80 | 211400 |
| 2022-09-23 | 36.15 | $23.83 | 233880 |
| 2022-09-22 | 37.99 | $24.29 | 220821 |
| 2022-09-21 | 42.15 | $25.23 | 101931 |
| 2022-09-20 | 43.44 | $25.50 | 158044 |
| 2022-09-19 | 44.31 | $25.68 | 197044 |
| 2022-09-16 | 41.42 | $25.21 | 286202 |
| 2022-09-15 | 46.11 | $26.18 | 266046 |
| 2022-09-14 | 47.53 | $26.45 | 187000 |
| 2022-09-13 | 48.05 | $26.55 | 273010 |
| 2022-09-12 | 53.71 | $27.56 | 103723 |
| 2022-09-09 | 51.51 | $27.15 | 188216 |
| 2022-09-08 | 43.90 | $25.92 | 137000 |
| 2022-09-07 | 44.12 | $25.96 | 151500 |
| 2022-09-06 | 41.19 | $25.53 | 144400 |
| 2022-09-02 | 42.22 | $25.74 | 138057 |
| 2022-09-01 | 42.09 | $25.72 | 430529 |
| 2022-08-31 | 48.90 | $27.02 | 526000 |
| 2022-08-30 | 51.65 | $27.47 | 316318 |
| 2022-08-29 | 50.66 | $27.30 | 150360 |
| 2022-08-26 | 52.91 | $27.67 | 235601 |
| 2022-08-25 | 57.36 | $28.35 | 238503 |
| 2022-08-24 | 55.15 | $27.93 | 263918 |
| 2022-08-23 | 54.40 | $27.79 | 279500 |
| 2022-08-22 | 51.88 | $27.33 | 244049 |
| 2022-08-19 | 54.62 | $27.77 | 138200 |
| 2022-08-18 | 59.42 | $28.48 | 227700 |
| 2022-08-17 | 59.09 | $28.41 | 853610 |
| 2022-08-16 | 61.73 | $28.79 | 164274 |
| 2022-08-15 | 61.56 | $28.75 | 372449 |
| 2022-08-12 | 59.48 | $28.27 | 317452 |
| 2022-08-11 | 57.91 | $27.92 | 624638 |
| 2022-08-10 | 58.97 | $28.09 | 239929 |
| 2022-08-09 | 54.04 | $27.04 | 246900 |
| 2022-08-08 | 55.18 | $27.23 | 474216 |
| 2022-08-05 | 54.65 | $27.12 | 206237 |
| 2022-08-04 | 55.21 | $27.22 | 729502 |
| 2022-08-03 | 58.87 | $27.86 | 298600 |
| 2022-08-02 | 50.31 | $26.11 | 298739 |
| 2022-08-01 | 48.69 | $25.83 | 223800 |
| 2022-07-29 | 48.17 | $25.74 | 279800 |
| 2022-07-28 | 48.17 | $25.74 | 169220 |
| 2022-07-27 | 46.11 | $25.36 | 208368 |
| 2022-07-26 | 45.06 | $25.17 | 358175 |
| 2022-07-25 | 50.64 | $26.31 | 241900 |
| 2022-07-22 | 53.05 | $26.75 | 513003 |
| 2022-07-21 | 55.15 | $27.12 | 633000 |
| 2022-07-20 | 52.85 | $26.64 | 102807 |
| 2022-07-19 | 50.02 | $26.08 | 70835 |
| 2022-07-18 | 47.56 | $25.62 | 158244 |
| 2022-07-15 | 47.13 | $25.54 | 113000 |
| 2022-07-14 | 44.42 | $25.04 | 146629 |
| 2022-07-13 | 45.89 | $25.37 | 206900 |
| 2022-07-12 | 46.07 | $25.41 | 307900 |
| 2022-07-11 | 50.84 | $26.44 | 93000 |
| 2022-07-08 | 53.22 | $26.91 | 138005 |
| 2022-07-07 | 52.82 | $26.82 | 167129 |
| 2022-07-06 | 50.24 | $26.25 | 145067 |
| 2022-07-05 | 49.83 | $26.16 | 157100 |
| 2022-07-01 | 47.11 | $25.57 | 102929 |
| 2022-06-30 | 44.33 | $25.00 | 162024 |
| 2022-06-29 | 46.11 | $25.44 | 321400 |
| 2022-06-28 | 46.55 | $25.55 | 353316 |
| 2022-06-27 | 49.63 | $26.30 | 252700 |
| 2022-06-24 | 51.35 | $26.70 | 211830 |
| 2022-06-23 | 47.31 | $25.77 | 250505 |
| 2022-06-22 | 43.01 | $24.88 | 273575 |
| 2022-06-21 | 42.86 | $24.85 | 199724 |
| 2022-06-17 | 40.59 | $24.39 | 181454 |
| 2022-06-16 | 37.03 | $23.70 | 317700 |
| 2022-06-15 | 40.47 | $24.73 | 287362 |
| 2022-06-14 | 37.30 | $24.14 | 507012 |
| 2022-06-13 | 37.59 | $24.23 | 535297 |
| 2022-06-10 | 42.28 | $25.58 | 208000 |
| 2022-06-09 | 46.26 | $26.56 | 229400 |
| 2022-06-08 | 48.98 | $27.17 | 221526 |
| 2022-06-07 | 49.03 | $27.18 | 208100 |
| 2022-06-06 | 47.18 | $26.78 | 283636 |
| 2022-06-03 | 47.72 | $26.91 | 196441 |
| 2022-06-02 | 49.18 | $27.27 | 244567 |
| 2022-06-01 | 44.56 | $26.24 | 222072 |
| 2022-05-31 | 44.94 | $26.34 | 363972 |
| 2022-05-27 | 47.65 | $27.05 | 704446 |
| 2022-05-26 | 44.04 | $26.25 | 285116 |
| 2022-05-25 | 41.54 | $25.73 | 215700 |
| 2022-05-24 | 39.32 | $25.28 | 330001 |
| 2022-05-23 | 41.62 | $25.97 | 371400 |
| 2022-05-20 | 39.68 | $25.57 | 809738 |
| 2022-05-19 | 35.97 | $24.84 | 876028 |
| 2022-05-18 | 33.41 | $24.36 | 572200 |
| 2022-05-17 | 36.41 | $25.40 | 276045 |
| 2022-05-16 | 35.24 | $25.18 | 239600 |
| 2022-05-13 | 37.43 | $25.92 | 242874 |
| 2022-05-12 | 32.06 | $24.93 | 392012 |
| 2022-05-11 | 30.28 | $24.62 | 384547 |
| 2022-05-10 | 31.95 | $25.27 | 403250 |
| 2022-05-09 | 30.10 | $24.94 | 1.2M |
| 2022-05-06 | 34.45 | $26.55 | 553400 |
| 2022-05-05 | 38.13 | $27.68 | 374464 |
| 2022-05-04 | 43.65 | $29.09 | 305719 |
| 2022-05-03 | 42.53 | $28.89 | 202300 |
| 2022-05-02 | 45.18 | $29.51 | 201100 |
| 2022-04-29 | 43.06 | $29.12 | 238800 |
| 2022-04-28 | 46.95 | $30.00 | 245295 |
| 2022-04-27 | 44.23 | $29.50 | 353789 |
| 2022-04-26 | 45.15 | $29.71 | 402773 |
| 2022-04-25 | 49.71 | $30.68 | 346020 |
| 2022-04-22 | 45.74 | $29.94 | 527392 |
| 2022-04-21 | 48.65 | $30.53 | 297326 |
| 2022-04-20 | 54.19 | $31.53 | 255000 |
| 2022-04-19 | 55.27 | $31.71 | 1.3M |
| 2022-04-18 | 52.37 | $31.13 | 506961 |
| 2022-04-14 | 55.43 | $31.65 | 280809 |
| 2022-04-13 | 59.29 | $32.26 | 343300 |
| 2022-04-12 | 55.42 | $31.46 | 734461 |
| 2022-04-11 | 54.86 | $31.35 | 943342 |
| 2022-04-08 | 51.55 | $30.72 | 226606 |
| 2022-04-07 | 53.50 | $31.05 | 243564 |
| 2022-04-06 | 51.60 | $30.69 | 345537 |
| 2022-04-05 | 56.81 | $31.54 | 663100 |
| 2022-04-04 | 60.57 | $32.09 | 297300 |
| 2022-04-01 | 57.77 | $31.51 | 161368 |
| 2022-03-31 | 57.32 | $31.42 | 255110 |
| 2022-03-30 | 57.71 | $31.48 | 370652 |
| 2022-03-29 | 59.49 | $31.76 | 440022 |
| 2022-03-28 | 58.00 | $31.42 | 384953 |
| 2022-03-25 | 57.78 | $31.37 | 817492 |
| 2022-03-24 | 58.58 | $31.51 | 398800 |
| 2022-03-23 | 57.12 | $31.15 | 513568 |
| 2022-03-22 | 57.55 | $31.23 | 1.2M |
| 2022-03-21 | 54.16 | $30.40 | 585250 |
| 2022-03-18 | 54.46 | $30.46 | 425900 |
| 2022-03-17 | 50.80 | $29.61 | 324330 |
| 2022-03-16 | 48.25 | $29.06 | 498275 |
| 2022-03-15 | 47.26 | $28.85 | 324900 |
| 2022-03-14 | 44.00 | $28.18 | 409100 |
| 2022-03-11 | 47.45 | $29.01 | 305652 |
| 2022-03-10 | 50.48 | $29.68 | 300900 |
| 2022-03-09 | 50.85 | $29.76 | 321141 |
| 2022-03-08 | 46.84 | $28.89 | 586213 |
| 2022-03-07 | 48.57 | $29.29 | 648725 |
| 2022-03-04 | 52.89 | $30.22 | 865249 |
| 2022-03-03 | 56.42 | $30.91 | 1.1M |
| 2022-03-02 | 60.37 | $31.62 | 1.4M |
| 2022-03-01 | 58.22 | $31.07 | 994200 |
| 2022-02-28 | 57.38 | $30.86 | 1.4M |
| 2022-02-25 | 52.51 | $29.73 | 835500 |
| 2022-02-24 | 51.05 | $29.42 | 1.7M |
| 2022-02-23 | 38.92 | $27.31 | 308000 |
| 2022-02-22 | 41.56 | $27.88 | 272500 |
| 2022-02-18 | 41.56 | $27.88 | 316694 |
| 2022-02-17 | 44.07 | $28.41 | 354985 |
| 2022-02-16 | 49.73 | $29.46 | 215440 |
| 2022-02-15 | 51.84 | $29.81 | 163048 |
| 2022-02-14 | 48.65 | $29.27 | 214023 |
| 2022-02-11 | 48.53 | $29.25 | 161700 |
| 2022-02-10 | 52.61 | $29.95 | 133767 |
| 2022-02-09 | 52.85 | $29.99 | 153066 |
| 2022-02-08 | 48.65 | $29.24 | 137390 |
| 2022-02-07 | 45.52 | $28.73 | 210300 |
| 2022-02-04 | 45.40 | $28.71 | 173653 |
| 2022-02-03 | 40.78 | $27.99 | 121750 |
| 2022-02-02 | 43.50 | $28.55 | 194928 |
| 2022-02-01 | 45.18 | $28.88 | 87435 |
| 2022-01-31 | 43.55 | $28.62 | 187105 |
| 2022-01-28 | 35.04 | $27.42 | 208773 |
| 2022-01-27 | 29.31 | $26.74 | 204100 |
| 2022-01-26 | 29.98 | $26.92 | 611204 |
| 2022-01-25 | 30.23 | $26.99 | 322600 |
| 2022-01-24 | 34.69 | $28.11 | 557300 |
| 2022-01-21 | 33.18 | $27.93 | 309519 |
| 2022-01-20 | 36.37 | $28.65 | 173000 |
| 2022-01-19 | 36.29 | $28.64 | 392400 |
| 2022-01-18 | 36.55 | $28.70 | 245034 |
| 2022-01-14 | 38.36 | $29.11 | 281600 |
| 2022-01-13 | 37.57 | $29.00 | 295502 |
| 2022-01-12 | 42.77 | $30.10 | 213927 |
| 2022-01-11 | 43.50 | $30.24 | 448029 |
| 2022-01-10 | 40.33 | $29.78 | 688202 |
| 2022-01-07 | 38.48 | $29.52 | 331505 |
| 2022-01-06 | 38.88 | $29.61 | 316335 |
| 2022-01-05 | 37.02 | $29.34 | 335700 |
| 2022-01-04 | 41.29 | $30.31 | 574765 |
| 2022-01-03 | 45.80 | $31.18 | 271100 |
| 2021-12-31 | 49.26 | $31.77 | 105300 |
| 2021-12-30 | 51.32 | $32.10 | 119901 |
| 2021-12-29 | 52.26 | $32.25 | 188900 |
| 2021-12-28 | 52.09 | $32.22 | 152733 |
| 2021-12-27 | 53.27 | $32.42 | 300076 |
| 2021-12-23 | 51.39 | $32.06 | 217153 |
| 2021-12-22 | 50.81 | $31.95 | 156355 |
| 2021-12-21 | 49.36 | $31.67 | 174009 |
| 2021-12-20 | 45.59 | $30.98 | 199619 |
| 2021-12-17 | 46.35 | $31.14 | 253419 |
| 2021-12-16 | 43.62 | $30.65 | 312564 |
| 2021-12-15 | 46.66 | $31.31 | 241812 |
| 2021-12-14 | 40.12 | $30.22 | 377892 |
| 2021-12-13 | 43.26 | $30.90 | 416933 |
| 2021-12-10 | 41.99 | $30.70 | 146557 |
| 2021-12-09 | 42.13 | $30.73 | 274049 |
| 2021-12-08 | 44.47 | $31.25 | 251624 |
| 2021-12-07 | 43.02 | $31.00 | 248730 |
| 2021-12-06 | 35.62 | $29.84 | 299311 |
| 2021-12-03 | 36.28 | $30.01 | 404109 |
| 2021-12-02 | 40.91 | $31.11 | 240800 |
| 2021-12-01 | 36.35 | $30.46 | 1.2M |
| 2021-11-30 | 43.05 | $31.84 | 270200 |
| 2021-11-29 | 45.84 | $32.32 | 440900 |
| 2021-11-26 | 42.60 | $31.88 | 304600 |
| 2021-11-24 | 45.55 | $32.38 | 276568 |
| 2021-11-23 | 43.00 | $32.04 | 644937 |
| 2021-11-22 | 47.33 | $32.74 | 1.2M |
| 2021-11-19 | 55.96 | $33.87 | 200513 |
| 2021-11-18 | 58.66 | $34.17 | 189700 |
| 2021-11-17 | 60.23 | $34.34 | 239505 |
| 2021-11-16 | 61.70 | $34.50 | 313425 |
| 2021-11-15 | 60.38 | $34.27 | 248856 |
| 2021-11-12 | 65.01 | $34.77 | 218521 |
| 2021-11-11 | 62.96 | $34.39 | 227134 |
| 2021-11-10 | 61.31 | $34.10 | 643988 |
| 2021-11-09 | 69.27 | $34.89 | 445297 |
| 2021-11-08 | 68.88 | $34.81 | 911347 |
| 2021-11-05 | 64.93 | $34.06 | 343800 |
| 2021-11-04 | 63.89 | $33.88 | 306000 |
| 2021-11-03 | 60.60 | $33.35 | 1.9M |
| 2021-11-02 | 58.43 | $33.03 | 203700 |
| 2021-11-01 | 59.31 | $33.12 | 933200 |
| 2021-10-29 | 62.04 | $33.40 | 211186 |
| 2021-10-28 | 59.64 | $33.02 | 205579 |
| 2021-10-27 | 56.92 | $32.62 | 211311 |
| 2021-10-26 | 61.77 | $33.11 | 577300 |
| 2021-10-25 | 64.32 | $33.35 | 902655 |
| 2021-10-22 | 62.99 | $33.13 | 557951 |
| 2021-10-21 | 63.30 | $33.16 | 799030 |
| 2021-10-20 | 61.77 | $32.90 | 322600 |
| 2021-10-19 | 61.47 | $32.85 | 469096 |
| 2021-10-18 | 61.47 | $32.85 | 540200 |
| 2021-10-15 | 58.48 | $32.33 | 330105 |
| 2021-10-14 | 58.90 | $32.38 | 646688 |
| 2021-10-13 | 55.91 | $31.88 | 293018 |
| 2021-10-12 | 51.34 | $31.20 | 289100 |
| 2021-10-11 | 47.54 | $30.70 | 117627 |
| 2021-10-08 | 48.33 | $30.81 | 171369 |
| 2021-10-07 | 50.73 | $31.14 | 227506 |
| 2021-10-06 | 47.01 | $30.65 | 295434 |
| 2021-10-05 | 44.67 | $30.36 | 329900 |
| 2021-10-04 | 40.16 | $29.84 | 630187 |
| 2021-10-01 | 47.27 | $30.85 | 138642 |
| 2021-09-30 | 44.11 | $30.51 | 174633 |
| 2021-09-29 | 42.76 | $30.37 | 206856 |
| 2021-09-28 | 43.76 | $30.51 | 473369 |
| 2021-09-27 | 52.50 | $31.56 | 262737 |
| 2021-09-24 | 57.94 | $32.08 | 127100 |
| 2021-09-23 | 57.46 | $32.02 | 307710 |
| 2021-09-22 | 54.39 | $31.65 | 317023 |
| 2021-09-21 | 51.79 | $31.36 | 208974 |
| 2021-09-20 | 50.97 | $31.27 | 822800 |
| 2021-09-17 | 58.19 | $31.96 | 306800 |
| 2021-09-16 | 60.68 | $32.17 | 201883 |
| 2021-09-15 | 59.67 | $32.04 | 169240 |
| 2021-09-14 | 58.81 | $31.93 | 207119 |
| 2021-09-13 | 58.66 | $31.91 | 267600 |
| 2021-09-10 | 58.76 | $31.92 | 640714 |
| 2021-09-09 | 64.66 | $32.47 | 1.7M |
| 2021-09-08 | 64.60 | $32.46 | 242941 |
| 2021-09-07 | 68.79 | $32.83 | 487207 |
| 2021-09-03 | 74.37 | $33.28 | 416741 |
| 2021-09-02 | 72.44 | $32.87 | 385200 |
| 2021-09-01 | 70.75 | $32.54 | 438200 |
| 2021-08-31 | 70.87 | $32.55 | 1.3M |
| 2021-08-30 | 72.08 | $32.65 | 757100 |
| 2021-08-27 | 71.39 | $32.50 | 437355 |
| 2021-08-26 | 69.04 | $32.02 | 588116 |
| 2021-08-25 | 68.11 | $31.84 | 848047 |
| 2021-08-24 | 64.81 | $31.25 | 616224 |
| 2021-08-23 | 57.94 | $30.27 | 220815 |
| 2021-08-20 | 53.06 | $29.72 | 145800 |
| 2021-08-19 | 50.37 | $29.45 | 155030 |
| 2021-08-18 | 49.86 | $29.40 | 146388 |
| 2021-08-17 | 50.55 | $29.47 | 840500 |
| 2021-08-16 | 53.86 | $29.80 | 412200 |
| 2021-08-13 | 59.33 | $30.29 | 1.9M |
| 2021-08-12 | 56.96 | $30.01 | 270442 |
| 2021-08-11 | 52.22 | $29.51 | 148876 |
| 2021-08-10 | 52.77 | $29.56 | 217929 |
| 2021-08-09 | 58.14 | $30.02 | 155900 |
| 2021-08-06 | 57.33 | $29.93 | 312100 |
| 2021-08-05 | 64.86 | $30.50 | 317300 |
| 2021-08-04 | 66.31 | $30.60 | 200749 |
| 2021-08-03 | 64.73 | $30.39 | 274023 |
| 2021-08-02 | 63.50 | $30.23 | 156934 |
| 2021-07-30 | 61.25 | $29.95 | 116687 |
| 2021-07-29 | 64.21 | $30.17 | 179355 |
| 2021-07-28 | 63.98 | $30.14 | 237100 |
| 2021-07-27 | 60.94 | $29.75 | 487772 |
| 2021-07-26 | 67.00 | $30.19 | 917745 |
| 2021-07-23 | 69.53 | $30.36 | 484923 |
| 2021-07-22 | 67.54 | $30.07 | 369101 |
| 2021-07-21 | 64.75 | $29.70 | 265848 |
| 2021-07-20 | 63.96 | $29.60 | 1.5M |
| 2021-07-19 | 58.73 | $29.01 | 199758 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-19.90
2026-07-16
Close Price
$40.72
Vol: 1.3M
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.51
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -19.90 | $40.72 | 1.3M |
| 2026-07-15 | -18.50 | $40.86 | 2.5M |
| 2026-07-14 | -2.11 | $41.99 | 1.6M |
| 2026-07-13 | -20.44 | $39.64 | 1.5M |
| 2026-07-10 | -23.54 | $39.37 | 769894 |
| 2026-07-09 | -6.54 | $40.85 | 1.4M |
| 2026-07-08 | -20.09 | $39.67 | 794971 |
| 2026-07-07 | -12.17 | $40.36 | 1.0M |
| 2026-07-06 | -4.67 | $40.67 | 1.3M |
| 2026-07-02 | -6.36 | $39.33 | 1.0M |
| 2026-07-01 | -7.44 | $39.18 | 1.7M |
| 2026-06-30 | -3.01 | $38.19 | 1.4M |
| 2026-06-29 | -28.69 | $37.01 | 1.2M |
| 2026-06-26 | -53.40 | $35.52 | 1.8M |
| 2026-06-25 | -74.13 | $34.27 | 463077 |
| 2026-06-24 | -75.29 | $34.20 | 558102 |
| 2026-06-23 | -78.28 | $34.02 | 859321 |
| 2026-06-22 | -90.05 | $33.31 | 1.1M |
| 2026-06-18 | -80.43 | $33.89 | 1.0M |
| 2026-06-17 | -77.51 | $33.64 | 369541 |
| 2026-06-16 | -70.67 | $34.09 | 508625 |
| 2026-06-15 | -59.44 | $34.46 | 1.0M |
| 2026-06-12 | -58.02 | $34.11 | 526627 |
| 2026-06-11 | -52.82 | $34.15 | 1.0M |
| 2026-06-10 | -57.87 | $33.59 | 1.0M |
| 2026-06-09 | -54.27 | $33.91 | 1.8M |
| 2026-06-08 | -45.06 | $34.73 | 1.1M |
| 2026-06-05 | -37.37 | $35.22 | 1.2M |
| 2026-06-04 | -22.88 | $36.47 | 2.0M |
| 2026-06-03 | -17.24 | $36.77 | 1.5M |
| 2026-06-02 | -3.67 | $38.32 | 1.8M |
| 2026-06-01 | -1.66 | $38.55 | 1.7M |
| 2026-05-29 | -0.31 | $36.33 | 1.5M |
| 2026-05-28 | -11.82 | $33.76 | 2.2M |
| 2026-05-27 | -22.84 | $32.79 | 1.1M |
| 2026-05-26 | -2.84 | $34.55 | 753595 |
| 2026-05-22 | -0.95 | $34.35 | 766529 |
| 2026-05-21 | -0.79 | $33.47 | 724408 |
| 2026-05-20 | 0.00 | $33.49 | 1.2M |
| 2026-05-19 | -8.71 | $32.75 | 1.5M |
| 2026-05-18 | -0.56 | $32.82 | 1.5M |
| 2026-05-15 | -3.57 | $31.67 | 1.1M |
| 2026-05-14 | -4.78 | $31.11 | 780300 |
| 2026-05-13 | -6.59 | $30.50 | 720704 |
| 2026-05-12 | -12.38 | $30.08 | 604800 |
| 2026-05-11 | -4.60 | $30.55 | 1.1M |
| 2026-05-08 | -0.27 | $30.81 | 1.7M |
| 2026-05-07 | -4.48 | $29.34 | 1.7M |
| 2026-05-06 | -2.63 | $27.97 | 778990 |
| 2026-05-05 | -2.63 | $27.97 | 600300 |
| 2026-05-04 | -7.25 | $27.63 | 551924 |
| 2026-05-01 | -11.56 | $27.05 | 948382 |
| 2026-04-30 | -22.90 | $26.55 | 800577 |
| 2026-04-29 | -11.56 | $27.05 | 421610 |
| 2026-04-28 | -17.01 | $26.81 | 359534 |
| 2026-04-27 | -17.01 | $26.81 | 936722 |
| 2026-04-24 | -24.26 | $26.49 | 554506 |
| 2026-04-23 | -31.07 | $26.19 | 943711 |
| 2026-04-22 | -3.40 | $27.41 | 726475 |
| 2026-04-21 | -11.11 | $27.07 | 1.1M |
| 2026-04-20 | -10.94 | $26.57 | 1.1M |
| 2026-04-17 | -21.88 | $26.15 | 1.9M |
| 2026-04-16 | -27.60 | $25.93 | 984758 |
| 2026-04-15 | -50.52 | $25.05 | 1.1M |
| 2026-04-14 | -71.61 | $24.24 | 858441 |
| 2026-04-13 | -66.67 | $24.43 | 833600 |
| 2026-04-10 | -96.12 | $23.30 | 2.7M |
| 2026-04-09 | -71.43 | $24.62 | 1.2M |
| 2026-04-08 | -32.48 | $26.03 | 835271 |
| 2026-04-07 | -31.62 | $26.06 | 627300 |
| 2026-04-06 | -37.89 | $25.84 | 811383 |
| 2026-04-02 | -43.59 | $25.64 | 2.3M |
| 2026-04-01 | -52.14 | $25.34 | 664738 |
| 2026-03-31 | -58.69 | $25.11 | 1.4M |
| 2026-03-30 | -81.77 | $24.30 | 1.5M |
| 2026-03-27 | -88.89 | $24.05 | 2.3M |
| 2026-03-26 | -78.26 | $25.19 | 694000 |
| 2026-03-25 | -81.03 | $25.12 | 2.1M |
| 2026-03-24 | -67.22 | $25.14 | 1.1M |
| 2026-03-23 | -30.31 | $26.20 | 1.1M |
| 2026-03-20 | -44.69 | $25.74 | 1.8M |
| 2026-03-19 | -28.13 | $26.27 | 581370 |
| 2026-03-18 | -30.00 | $26.21 | 772659 |
| 2026-03-17 | -26.17 | $26.34 | 465160 |
| 2026-03-16 | -39.63 | $26.24 | 829901 |
| 2026-03-13 | -38.16 | $26.53 | 408701 |
| 2026-03-12 | -39.37 | $26.48 | 454216 |
| 2026-03-11 | -33.17 | $26.75 | 974946 |
| 2026-03-10 | -36.00 | $26.69 | 1.0M |
| 2026-03-09 | -31.53 | $26.88 | 1.5M |
| 2026-03-06 | -34.35 | $26.76 | 1.7M |
| 2026-03-05 | -35.53 | $26.71 | 1.9M |
| 2026-03-04 | -51.29 | $26.04 | 1.8M |
| 2026-03-03 | -60.67 | $25.74 | 1.6M |
| 2026-03-02 | -72.46 | $25.35 | 1.4M |
| 2026-02-27 | -77.25 | $25.11 | 1.7M |
| 2026-02-26 | -70.24 | $25.69 | 2.3M |
| 2026-02-25 | -84.63 | $24.98 | 1.6M |
| 2026-02-24 | -94.15 | $24.37 | 5.0M |
| 2026-02-23 | -98.04 | $24.30 | 2.8M |
| 2026-02-20 | -98.68 | $25.57 | 2.4M |
| 2026-02-19 | -82.66 | $26.90 | 826100 |
| 2026-02-18 | -79.92 | $27.03 | 945448 |
| 2026-02-17 | -77.17 | $27.16 | 856943 |
| 2026-02-13 | -61.73 | $27.89 | 709562 |
| 2026-02-12 | -77.80 | $27.13 | 845020 |
| 2026-02-11 | -65.75 | $27.70 | 1.1M |
| 2026-02-10 | -62.76 | $27.89 | 700656 |
| 2026-02-09 | -69.55 | $27.56 | 667600 |
| 2026-02-06 | -82.30 | $26.94 | 891300 |
| 2026-02-05 | -96.36 | $26.26 | 1.1M |
| 2026-02-04 | -79.68 | $27.18 | 2.8M |
| 2026-02-03 | -89.62 | $27.21 | 1.2M |
| 2026-02-02 | -88.69 | $28.67 | 655800 |
| 2026-01-30 | -94.80 | $28.63 | 578172 |
| 2026-01-29 | -89.66 | $28.84 | 1.1M |
| 2026-01-28 | -53.04 | $29.96 | 397999 |
| 2026-01-27 | -40.60 | $30.27 | 418671 |
| 2026-01-26 | -41.45 | $30.25 | 389238 |
| 2026-01-23 | -64.53 | $29.71 | 447775 |
| 2026-01-22 | -70.50 | $29.65 | 334233 |
| 2026-01-21 | -87.32 | $29.24 | 620100 |
| 2026-01-20 | -97.37 | $29.13 | 635800 |
| 2026-01-16 | -86.24 | $29.84 | 426840 |
| 2026-01-15 | -70.18 | $30.19 | 514500 |
| 2026-01-14 | -65.14 | $30.30 | 532300 |
| 2026-01-13 | -64.18 | $30.50 | 434842 |
| 2026-01-12 | -59.25 | $30.73 | 249412 |
| 2026-01-09 | -63.90 | $30.67 | 287400 |
| 2026-01-08 | -65.11 | $30.66 | 331511 |
| 2026-01-07 | -52.96 | $31.05 | 544587 |
| 2026-01-06 | -73.21 | $30.40 | 349150 |
| 2026-01-05 | -83.49 | $30.07 | 372806 |
| 2026-01-02 | -93.46 | $29.75 | 533800 |
| 2025-12-31 | -99.57 | $30.46 | 339913 |
| 2025-12-30 | -99.48 | $30.82 | 286519 |
| 2025-12-29 | -93.30 | $30.94 | 306518 |
| 2025-12-26 | -79.90 | $31.20 | 207920 |
| 2025-12-24 | -82.47 | $31.15 | 299000 |
| 2025-12-23 | -82.47 | $31.15 | 625388 |
| 2025-12-22 | -64.95 | $31.49 | 255276 |
| 2025-12-19 | -62.96 | $31.22 | 250498 |
| 2025-12-18 | -62.14 | $31.24 | 339303 |
| 2025-12-17 | -79.01 | $30.83 | 642301 |
| 2025-12-16 | -51.85 | $31.49 | 290600 |
| 2025-12-15 | -58.44 | $31.33 | 248507 |
| 2025-12-12 | -31.02 | $32.01 | 298740 |
| 2025-12-11 | -25.94 | $32.49 | 569386 |
| 2025-12-10 | -42.56 | $32.52 | 286545 |
| 2025-12-09 | -47.78 | $32.32 | 162607 |
| 2025-12-08 | -50.91 | $32.20 | 251013 |
| 2025-12-05 | -54.05 | $32.08 | 313807 |
| 2025-12-04 | -53.26 | $32.11 | 391800 |
| 2025-12-03 | -57.70 | $31.94 | 555945 |
| 2025-12-02 | -71.02 | $31.43 | 289762 |
| 2025-12-01 | -80.75 | $31.14 | 373161 |
| 2025-11-28 | -73.47 | $31.45 | 121334 |
| 2025-11-26 | -80.99 | $31.13 | 232882 |
| 2025-11-25 | -73.72 | $31.55 | 212049 |
| 2025-11-24 | -86.69 | $31.10 | 270925 |
| 2025-11-21 | -87.88 | $31.03 | 433304 |
| 2025-11-20 | -98.91 | $30.76 | 815793 |
| 2025-11-19 | -98.94 | $31.51 | 182490 |
| 2025-11-18 | -93.42 | $31.78 | 271851 |
| 2025-11-17 | -96.36 | $31.95 | 360800 |
| 2025-11-14 | -80.64 | $32.64 | 203500 |
| 2025-11-13 | -97.59 | $32.53 | 218100 |
| 2025-11-12 | -77.53 | $33.42 | 241440 |
| 2025-11-11 | -61.24 | $34.00 | 243577 |
| 2025-11-10 | -65.45 | $33.85 | 362927 |
| 2025-11-07 | -80.62 | $33.31 | 166600 |
| 2025-11-06 | -84.55 | $33.17 | 341608 |
| 2025-11-05 | -92.53 | $33.58 | 231000 |
| 2025-11-04 | -97.10 | $33.50 | 229886 |
| 2025-11-03 | -69.01 | $34.51 | 151849 |
| 2025-10-31 | -73.55 | $34.40 | 157400 |
| 2025-10-30 | -90.08 | $34.00 | 265141 |
| 2025-10-29 | -92.92 | $33.95 | 471506 |
| 2025-10-28 | -10.30 | $35.94 | 387322 |
| 2025-10-27 | -20.96 | $35.66 | 149443 |
| 2025-10-24 | -23.58 | $35.60 | 210133 |
| 2025-10-23 | -34.93 | $35.34 | 194723 |
| 2025-10-22 | -51.97 | $34.95 | 225142 |
| 2025-10-21 | -32.75 | $35.39 | 143065 |
| 2025-10-20 | -53.28 | $34.92 | 194809 |
| 2025-10-17 | -85.59 | $34.18 | 130744 |
| 2025-10-16 | -89.04 | $34.19 | 260909 |
| 2025-10-15 | -84.21 | $34.54 | 277922 |
| 2025-10-14 | -71.43 | $34.54 | 171513 |
| 2025-10-13 | -46.70 | $35.08 | 380901 |
| 2025-10-10 | -62.11 | $34.73 | 488208 |
| 2025-10-09 | -5.45 | $35.95 | 248423 |
| 2025-10-08 | -9.09 | $35.87 | 447400 |
| 2025-10-07 | -48.97 | $34.88 | 350429 |
| 2025-10-06 | -11.11 | $35.80 | 197188 |
| 2025-10-03 | -24.77 | $35.31 | 216216 |
| 2025-10-02 | -14.10 | $35.54 | 226967 |
| 2025-10-01 | -21.82 | $35.26 | 226977 |
| 2025-09-30 | -24.36 | $35.19 | 214697 |
| 2025-09-29 | -9.09 | $35.61 | 139900 |
| 2025-09-26 | -17.45 | $35.38 | 216688 |
| 2025-09-25 | -30.18 | $35.03 | 405131 |
| 2025-09-24 | -34.91 | $34.90 | 281529 |
| 2025-09-23 | -23.27 | $35.22 | 206205 |
| 2025-09-22 | -2.58 | $35.75 | 217100 |
| 2025-09-19 | -2.87 | $35.48 | 261403 |
| 2025-09-18 | -4.98 | $35.25 | 283553 |
| 2025-09-17 | -29.61 | $34.22 | 428498 |
| 2025-09-16 | -33.52 | $34.15 | 204305 |
| 2025-09-15 | -26.26 | $34.28 | 218765 |
| 2025-09-12 | -40.22 | $34.03 | 185505 |
| 2025-09-11 | -20.67 | $34.38 | 714829 |
| 2025-09-10 | -56.42 | $33.74 | 258321 |
| 2025-09-09 | -16.39 | $34.36 | 181914 |
| 2025-09-08 | -0.38 | $34.74 | 356520 |
| 2025-09-05 | -19.68 | $34.14 | 445454 |
| 2025-09-04 | -39.36 | $33.65 | 247634 |
| 2025-09-03 | -37.75 | $33.69 | 238381 |
| 2025-09-02 | -39.36 | $33.65 | 196225 |
| 2025-08-29 | -16.06 | $34.23 | 165179 |
| 2025-08-28 | -8.68 | $34.35 | 243000 |
| 2025-08-27 | -50.87 | $33.84 | 212638 |
| 2025-08-26 | -65.71 | $33.34 | 244485 |
| 2025-08-25 | -65.05 | $33.51 | 172440 |
| 2025-08-22 | -54.34 | $33.93 | 209061 |
| 2025-08-21 | -71.94 | $33.24 | 151229 |
| 2025-08-20 | -67.09 | $33.43 | 190350 |
| 2025-08-19 | -66.07 | $33.47 | 391742 |
| 2025-08-18 | -62.76 | $33.60 | 256945 |
| 2025-08-15 | -66.33 | $33.48 | 115337 |
| 2025-08-14 | -77.64 | $33.03 | 178200 |
| 2025-08-13 | -58.79 | $33.78 | 328058 |
| 2025-08-12 | -73.62 | $33.19 | 385581 |
| 2025-08-11 | -97.74 | $32.23 | 354205 |
| 2025-08-08 | -97.47 | $32.26 | 375530 |
| 2025-08-07 | -84.34 | $32.78 | 560467 |
| 2025-08-06 | -83.33 | $34.03 | 173091 |
| 2025-08-05 | -94.44 | $33.57 | 188900 |
| 2025-08-04 | -74.15 | $34.41 | 168017 |
| 2025-08-01 | -90.82 | $33.72 | 446146 |
| 2025-07-31 | -97.25 | $34.65 | 558170 |
| 2025-07-30 | -76.98 | $35.24 | 374051 |
| 2025-07-29 | -60.48 | $35.72 | 306249 |
| 2025-07-28 | -64.60 | $35.60 | 151765 |
| 2025-07-25 | -61.51 | $35.69 | 134300 |
| 2025-07-24 | -65.64 | $35.57 | 156477 |
| 2025-07-23 | -62.42 | $35.69 | 208200 |
| 2025-07-22 | -66.11 | $35.58 | 173268 |
| 2025-07-21 | -57.72 | $35.83 | 341651 |
| 2025-07-18 | -69.80 | $35.47 | 226500 |
| 2025-07-17 | -75.84 | $35.29 | 239700 |
| 2025-07-16 | -82.21 | $35.10 | 266181 |
| 2025-07-15 | -84.56 | $35.03 | 239926 |
| 2025-07-14 | -79.53 | $35.18 | 315317 |
| 2025-07-11 | -97.54 | $34.78 | 640024 |
| 2025-07-10 | -68.27 | $35.85 | 674801 |
| 2025-07-09 | -5.62 | $37.41 | 202629 |
| 2025-07-08 | -23.29 | $36.97 | 171398 |
| 2025-07-07 | -24.90 | $36.93 | 241823 |
| 2025-07-03 | -16.47 | $37.14 | 245200 |
| 2025-07-02 | -49.80 | $36.31 | 196006 |
| 2025-07-01 | -46.99 | $36.38 | 429542 |
| 2025-06-30 | -15.46 | $37.10 | 487100 |
| 2025-06-27 | -29.62 | $36.62 | 651038 |
| 2025-06-26 | -15.79 | $37.01 | 232800 |
| 2025-06-25 | -20.47 | $36.85 | 297700 |
| 2025-06-24 | -6.56 | $36.55 | 414713 |
| 2025-06-23 | -5.04 | $36.39 | 788300 |
| 2025-06-20 | -38.24 | $35.60 | 469538 |
| 2025-06-18 | -19.01 | $36.05 | 71900 |
| 2025-06-17 | -11.57 | $36.23 | 121715 |
| 2025-06-16 | -10.33 | $36.26 | 144140 |
| 2025-06-13 | -29.69 | $35.70 | 111668 |
| 2025-06-12 | -13.97 | $36.06 | 170945 |
| 2025-06-11 | -22.71 | $35.86 | 297847 |
| 2025-06-10 | -28.82 | $35.72 | 133300 |
| 2025-06-09 | -25.33 | $35.80 | 144040 |
| 2025-06-06 | -1.69 | $36.21 | 162821 |
| 2025-06-05 | -13.03 | $35.78 | 238648 |
| 2025-06-04 | -14.34 | $35.64 | 266359 |
| 2025-06-03 | -1.61 | $35.75 | 242882 |
| 2025-06-02 | -8.02 | $35.49 | 171400 |
| 2025-05-30 | -32.49 | $34.91 | 223506 |
| 2025-05-29 | -50.21 | $34.49 | 207500 |
| 2025-05-28 | -35.54 | $34.82 | 216743 |
| 2025-05-27 | -1.65 | $35.64 | 228700 |
| 2025-05-23 | -22.12 | $34.77 | 149016 |
| 2025-05-22 | -22.71 | $34.70 | 129400 |
| 2025-05-21 | -37.50 | $34.10 | 199831 |
| 2025-05-20 | -11.55 | $34.89 | 114082 |
| 2025-05-19 | -10.48 | $34.83 | 84115 |
| 2025-05-16 | -8.02 | $34.91 | 209900 |
| 2025-05-15 | -14.48 | $34.62 | 124000 |
| 2025-05-14 | -16.93 | $34.51 | 137130 |
| 2025-05-13 | -6.90 | $34.96 | 346010 |
| 2025-05-12 | -0.25 | $34.81 | 310000 |
| 2025-05-09 | -29.82 | $33.58 | 230432 |
| 2025-05-08 | -16.04 | $34.13 | 454711 |
| 2025-05-07 | -7.97 | $34.37 | 210559 |
| 2025-05-06 | -5.15 | $34.50 | 232400 |
| 2025-05-05 | -3.86 | $34.55 | 271513 |
| 2025-05-02 | -4.31 | $34.18 | 176600 |
| 2025-05-01 | -7.99 | $33.79 | 211483 |
| 2025-04-30 | -3.58 | $33.92 | 246111 |
| 2025-04-29 | -1.99 | $34.00 | 357056 |
| 2025-04-28 | -2.02 | $33.43 | 144483 |
| 2025-04-25 | -3.89 | $33.27 | 235387 |
| 2025-04-24 | -16.46 | $33.03 | 252300 |
| 2025-04-23 | -44.38 | $32.04 | 2.9M |
| 2025-04-22 | -55.17 | $31.50 | 190000 |
| 2025-04-21 | -63.65 | $31.04 | 157600 |
| 2025-04-17 | -45.57 | $32.02 | 179100 |
| 2025-04-16 | -43.36 | $32.14 | 310191 |
| 2025-04-15 | -29.15 | $32.91 | 452000 |
| 2025-04-14 | -35.98 | $32.54 | 133550 |
| 2025-04-11 | -35.98 | $32.54 | 169200 |
| 2025-04-10 | -50.18 | $31.77 | 472643 |
| 2025-04-09 | -31.18 | $32.80 | 572344 |
| 2025-04-08 | -84.69 | $29.90 | 591600 |
| 2025-04-07 | -73.25 | $30.52 | 468687 |
| 2025-04-04 | -93.56 | $30.13 | 717414 |
| 2025-04-03 | -91.98 | $31.51 | 435146 |
| 2025-04-02 | -54.90 | $32.92 | 80648 |
| 2025-04-01 | -63.64 | $32.67 | 168440 |
| 2025-03-31 | -75.17 | $32.34 | 533709 |
| 2025-03-28 | -57.69 | $32.84 | 242100 |
| 2025-03-27 | -34.62 | $33.50 | 128400 |
| 2025-03-26 | -22.03 | $33.86 | 247332 |
| 2025-03-25 | -2.40 | $34.48 | 249157 |
| 2025-03-24 | -18.15 | $34.02 | 339375 |
| 2025-03-21 | -45.62 | $33.43 | 335113 |
| 2025-03-20 | -58.70 | $33.41 | 130000 |
| 2025-03-19 | -54.49 | $33.81 | 141950 |
| 2025-03-18 | -64.24 | $33.45 | 174900 |
| 2025-03-17 | -61.58 | $33.62 | 191276 |
| 2025-03-14 | -79.92 | $32.67 | 193243 |
| 2025-03-13 | -98.65 | $31.70 | 321298 |
| 2025-03-12 | -81.05 | $32.79 | 263440 |
| 2025-03-11 | -87.90 | $32.45 | 210298 |
| 2025-03-10 | -95.97 | $32.05 | 312313 |
| 2025-03-07 | -79.03 | $33.38 | 281800 |
| 2025-03-06 | -88.98 | $33.42 | 250500 |
| 2025-03-05 | -71.65 | $34.08 | 203931 |
| 2025-03-04 | -78.48 | $33.82 | 313400 |
| 2025-03-03 | -95.60 | $33.33 | 226358 |
| 2025-02-28 | -82.82 | $33.87 | 225047 |
| 2025-02-27 | -98.77 | $33.59 | 249916 |
| 2025-02-26 | -80.37 | $34.19 | 217200 |
| 2025-02-25 | -78.98 | $34.03 | 265200 |
| 2025-02-24 | -59.95 | $34.37 | 376040 |
| 2025-02-21 | -51.35 | $34.72 | 369042 |
| 2025-02-20 | -25.06 | $35.79 | 260407 |
| 2025-02-19 | -5.65 | $36.58 | 219913 |
| 2025-02-18 | -0.72 | $36.78 | 273847 |
| 2025-02-14 | -1.43 | $36.60 | 531919 |
| 2025-02-13 | -0.72 | $36.46 | 963691 |
| 2025-02-12 | -3.89 | $35.35 | 162841 |
| 2025-02-11 | -4.16 | $35.32 | 268800 |
| 2025-02-10 | -1.18 | $35.43 | 325800 |
| 2025-02-07 | -9.78 | $34.94 | 803200 |
| 2025-02-06 | -13.02 | $34.79 | 324500 |
| 2025-02-05 | 0.00 | $35.32 | 191301 |
| 2025-02-04 | -1.70 | $34.71 | 333800 |
| 2025-02-03 | -15.34 | $34.23 | 235300 |
| 2025-01-31 | -14.49 | $34.26 | 276025 |
| 2025-01-30 | -7.67 | $34.50 | 285626 |
| 2025-01-29 | -13.60 | $34.11 | 291100 |
| 2025-01-28 | -0.30 | $34.55 | 1.1M |
| 2025-01-27 | -22.39 | $33.26 | 180036 |
| 2025-01-24 | -17.20 | $33.32 | 124116 |
| 2025-01-23 | 0.00 | $33.37 | 82500 |
| 2025-01-22 | -0.96 | $33.31 | 92600 |
| 2025-01-21 | 0.00 | $33.10 | 108400 |
| 2025-01-17 | -53.21 | $32.49 | 121755 |
| 2025-01-16 | -51.07 | $32.62 | 78823 |
| 2025-01-15 | -63.04 | $32.37 | 103583 |
| 2025-01-14 | -80.44 | $31.87 | 84207 |
| 2025-01-13 | -90.22 | $31.56 | 127801 |
| 2025-01-10 | -89.79 | $31.87 | 122749 |
| 2025-01-08 | -82.39 | $32.08 | 110277 |
| 2025-01-07 | -91.08 | $32.06 | 100517 |
| 2025-01-06 | -78.66 | $32.45 | 427323 |
| 2025-01-03 | -77.39 | $32.49 | 195966 |
| 2025-01-02 | -88.85 | $32.13 | 198886 |
| 2024-12-31 | -90.13 | $32.09 | 98181 |
| 2024-12-30 | -86.94 | $32.19 | 119202 |
| 2024-12-27 | -83.22 | $32.49 | 113300 |
| 2024-12-26 | -71.23 | $32.84 | 84054 |
| 2024-12-24 | -75.00 | $32.73 | 46800 |
| 2024-12-23 | -80.14 | $32.58 | 97619 |
| 2024-12-20 | -76.71 | $32.68 | 106060 |
| 2024-12-19 | -86.22 | $32.48 | 151500 |
| 2024-12-18 | -95.41 | $32.22 | 271700 |
| 2024-12-17 | -36.88 | $33.88 | 116700 |
| 2024-12-16 | -25.18 | $34.21 | 134357 |
| 2024-12-13 | -41.49 | $33.75 | 89713 |
| 2024-12-12 | -20.92 | $34.33 | 63000 |
| 2024-12-11 | -22.34 | $34.29 | 97600 |
| 2024-12-10 | -37.23 | $33.87 | 111472 |
| 2024-12-09 | -24.47 | $34.23 | 290301 |
| 2024-12-06 | -12.10 | $34.28 | 88100 |
| 2024-12-05 | -18.55 | $34.12 | 114023 |
| 2024-12-04 | -2.51 | $34.51 | 168238 |
| 2024-12-03 | -14.04 | $33.66 | 111022 |
| 2024-12-02 | -10.28 | $33.76 | 94300 |
| 2024-11-29 | -16.20 | $33.53 | 49200 |
| 2024-11-27 | -16.45 | $33.52 | 198543 |
| 2024-11-26 | -9.51 | $33.79 | 92621 |
| 2024-11-25 | -20.05 | $33.38 | 187270 |
| 2024-11-22 | -16.45 | $33.52 | 211018 |
| 2024-11-21 | -20.57 | $33.36 | 519510 |
| 2024-11-20 | -37.53 | $32.70 | 192616 |
| 2024-11-19 | -39.59 | $32.62 | 102200 |
| 2024-11-18 | -45.76 | $32.38 | 70900 |
| 2024-11-15 | -41.90 | $32.53 | 135227 |
| 2024-11-14 | -25.71 | $33.16 | 130346 |
| 2024-11-13 | -15.42 | $33.56 | 284000 |
| 2024-11-12 | -1.56 | $33.43 | 268502 |
| 2024-11-11 | -2.49 | $33.40 | 148300 |
| 2024-11-08 | -3.85 | $32.77 | 205400 |
| 2024-11-07 | -4.20 | $32.55 | 179100 |
| 2024-11-06 | -17.23 | $32.24 | 129043 |
| 2024-11-05 | -68.07 | $31.03 | 89803 |
| 2024-11-04 | -88.24 | $30.55 | 143472 |
| 2024-11-01 | -84.25 | $30.51 | 46245 |
| 2024-10-31 | -85.04 | $30.49 | 107400 |
| 2024-10-30 | -75.10 | $30.69 | 64035 |
| 2024-10-29 | -57.85 | $31.14 | 93332 |
| 2024-10-28 | -54.79 | $31.22 | 69154 |
| 2024-10-25 | -59.39 | $31.10 | 50700 |
| 2024-10-24 | -62.07 | $31.03 | 84100 |
| 2024-10-23 | -67.82 | $30.88 | 118700 |
| 2024-10-22 | -37.93 | $31.66 | 57426 |
| 2024-10-21 | -27.97 | $31.92 | 83414 |
| 2024-10-18 | -29.50 | $31.88 | 55742 |
| 2024-10-17 | -27.97 | $31.92 | 69900 |
| 2024-10-16 | -21.84 | $32.08 | 125300 |
| 2024-10-15 | -15.41 | $32.20 | 140999 |
| 2024-10-14 | -10.96 | $32.33 | 88000 |
| 2024-10-11 | -4.41 | $32.33 | 134215 |
| 2024-10-10 | -1.31 | $31.97 | 148200 |
| 2024-10-09 | -3.24 | $31.42 | 142574 |
| 2024-10-08 | -12.39 | $30.71 | 111730 |
| 2024-10-07 | -33.33 | $30.22 | 54524 |
| 2024-10-04 | -17.09 | $30.60 | 87411 |
| 2024-10-03 | -37.18 | $30.13 | 66300 |
| 2024-10-02 | -30.34 | $30.29 | 59696 |
| 2024-10-01 | -33.33 | $30.22 | 133504 |
| 2024-09-30 | -2.55 | $30.95 | 70910 |
| 2024-09-27 | -19.92 | $30.67 | 202946 |
| 2024-09-26 | -15.00 | $30.87 | 98109 |
| 2024-09-25 | -31.54 | $30.44 | 57702 |
| 2024-09-24 | -19.23 | $30.76 | 93074 |
| 2024-09-23 | -21.54 | $30.70 | 54359 |
| 2024-09-20 | -26.54 | $30.57 | 74554 |
| 2024-09-19 | -33.46 | $30.39 | 114100 |
| 2024-09-18 | -53.85 | $29.86 | 244357 |
| 2024-09-17 | -40.77 | $30.20 | 230643 |
| 2024-09-16 | -42.69 | $30.15 | 199429 |
| 2024-09-13 | -51.15 | $29.93 | 80426 |
| 2024-09-12 | -65.00 | $29.57 | 74000 |
| 2024-09-11 | -74.23 | $29.33 | 87622 |
| 2024-09-10 | -87.21 | $29.01 | 381500 |
| 2024-09-09 | -91.84 | $29.01 | 73500 |
| 2024-09-06 | -94.69 | $28.94 | 98407 |
| 2024-09-05 | -55.56 | $29.61 | 93809 |
| 2024-09-04 | -43.12 | $29.85 | 105700 |
| 2024-09-03 | -24.75 | $30.28 | 190230 |
| 2024-08-30 | -7.46 | $30.87 | 257900 |
| 2024-08-29 | -7.46 | $30.87 | 59744 |
| 2024-08-28 | -7.16 | $30.83 | 84484 |
| 2024-08-27 | -2.90 | $31.05 | 214234 |
| 2024-08-26 | -3.48 | $31.02 | 161182 |
| 2024-08-23 | -2.32 | $31.08 | 89100 |
| 2024-08-22 | -9.86 | $30.69 | 131381 |
| 2024-08-21 | -0.20 | $31.10 | 174068 |
| 2024-08-20 | -4.35 | $30.87 | 245244 |
| 2024-08-19 | -0.22 | $30.62 | 117164 |
| 2024-08-16 | -1.19 | $30.17 | 76718 |
| 2024-08-15 | -1.22 | $30.09 | 209615 |
| 2024-08-14 | -9.57 | $29.62 | 58560 |
| 2024-08-13 | -18.66 | $29.43 | 132400 |
| 2024-08-12 | -36.32 | $28.87 | 113500 |
| 2024-08-09 | -32.06 | $29.06 | 88800 |
| 2024-08-08 | -35.87 | $28.89 | 413851 |
| 2024-08-07 | -54.48 | $28.06 | 218000 |
| 2024-08-06 | -65.70 | $27.56 | 194710 |
| 2024-08-05 | -70.85 | $27.33 | 365805 |
| 2024-08-02 | -85.05 | $28.10 | 367201 |
| 2024-08-01 | -89.32 | $28.65 | 596818 |
| 2024-07-31 | -44.05 | $29.75 | 88815 |
| 2024-07-30 | -70.24 | $29.31 | 174521 |
| 2024-07-29 | -77.38 | $29.19 | 153286 |
| 2024-07-26 | -62.50 | $29.44 | 286000 |
| 2024-07-25 | -65.28 | $29.08 | 255014 |
| 2024-07-24 | -62.75 | $28.89 | 223913 |
| 2024-07-23 | -39.22 | $29.49 | 236100 |
| 2024-07-22 | -49.02 | $29.24 | 292506 |
| 2024-07-19 | -50.93 | $29.12 | 135636 |
| 2024-07-18 | -41.58 | $29.33 | 150701 |
| 2024-07-17 | -21.15 | $29.90 | 240125 |
| 2024-07-16 | -1.08 | $30.46 | 161345 |
| 2024-07-15 | -7.52 | $30.16 | 143500 |
| 2024-07-12 | -3.43 | $29.95 | 154609 |
| 2024-07-11 | -22.32 | $29.51 | 225000 |
| 2024-07-10 | -29.96 | $29.29 | 200500 |
| 2024-07-09 | -28.63 | $29.32 | 177341 |
| 2024-07-08 | -10.57 | $29.73 | 113836 |
| 2024-07-05 | -1.76 | $29.93 | 125411 |
| 2024-07-03 | -9.38 | $29.69 | 207000 |
| 2024-07-02 | -2.30 | $29.65 | 109100 |
| 2024-07-01 | -7.83 | $29.53 | 194000 |
| 2024-06-28 | -5.53 | $29.58 | 194008 |
| 2024-06-27 | -2.73 | $29.31 | 236100 |
| 2024-06-26 | -61.58 | $28.21 | 133139 |
| 2024-06-25 | -65.45 | $28.19 | 139913 |
| 2024-06-24 | -70.16 | $28.10 | 230100 |
| 2024-06-21 | -70.10 | $28.14 | 205682 |
| 2024-06-20 | -83.82 | $27.86 | 278133 |
| 2024-06-18 | -76.96 | $28.00 | 131400 |
| 2024-06-17 | -66.96 | $28.28 | 144367 |
| 2024-06-14 | -61.67 | $28.40 | 129327 |
| 2024-06-13 | -56.36 | $28.56 | 134100 |
| 2024-06-12 | -36.86 | $29.02 | 252701 |
| 2024-06-11 | -48.31 | $28.75 | 94246 |
| 2024-06-10 | -54.66 | $28.60 | 121307 |
| 2024-06-07 | -74.58 | $28.13 | 157605 |
| 2024-06-06 | -72.46 | $28.18 | 92587 |
| 2024-06-05 | -71.19 | $28.21 | 178800 |
| 2024-06-04 | -99.58 | $27.54 | 326300 |
| 2024-06-03 | -91.63 | $27.81 | 169200 |
| 2024-05-31 | -77.97 | $28.12 | 106238 |
| 2024-05-30 | -95.10 | $27.95 | 150312 |
| 2024-05-29 | -62.64 | $28.75 | 280100 |
| 2024-05-28 | -48.91 | $28.99 | 199633 |
| 2024-05-24 | -33.15 | $29.28 | 188149 |
| 2024-05-23 | -44.57 | $29.07 | 128300 |
| 2024-05-22 | -24.88 | $29.38 | 105800 |
| 2024-05-21 | -20.00 | $29.48 | 366757 |
| 2024-05-20 | -5.37 | $29.78 | 93700 |
| 2024-05-17 | -12.55 | $29.57 | 105203 |
| 2024-05-16 | -4.49 | $29.77 | 168826 |
| 2024-05-15 | -0.77 | $29.79 | 151529 |
| 2024-05-14 | -6.58 | $29.35 | 67168 |
| 2024-05-13 | -16.75 | $28.91 | 64704 |
| 2024-05-10 | -23.65 | $28.77 | 98000 |
| 2024-05-09 | -27.59 | $28.69 | 86400 |
| 2024-05-08 | -33.49 | $28.67 | 130500 |
| 2024-05-07 | -16.06 | $29.05 | 139249 |
| 2024-05-06 | -23.31 | $29.03 | 249840 |
| 2024-05-03 | -39.41 | $28.65 | 119200 |
| 2024-05-02 | -41.10 | $28.61 | 86117 |
| 2024-05-01 | -58.74 | $28.33 | 77450 |
| 2024-04-30 | -69.15 | $28.05 | 72102 |
| 2024-04-29 | -48.33 | $28.61 | 76800 |
| 2024-04-26 | -47.96 | $28.62 | 163132 |
| 2024-04-25 | -61.59 | $28.28 | 119800 |
| 2024-04-24 | -47.46 | $28.67 | 1.5M |
| 2024-04-23 | -56.88 | $28.41 | 95800 |
| 2024-04-22 | -81.16 | $27.74 | 76519 |
| 2024-04-19 | -95.17 | $27.36 | 115325 |
| 2024-04-18 | -95.45 | $27.54 | 203748 |
| 2024-04-17 | -99.34 | $27.48 | 278285 |
| 2024-04-16 | -93.81 | $27.75 | 143500 |
| 2024-04-15 | -98.55 | $27.77 | 299720 |
| 2024-04-12 | -95.34 | $28.64 | 291098 |
| 2024-04-11 | -82.49 | $29.28 | 86800 |
| 2024-04-10 | -95.26 | $29.09 | 100220 |
| 2024-04-09 | -78.05 | $29.50 | 81300 |
| 2024-04-08 | -85.37 | $29.35 | 79847 |
| 2024-04-05 | -83.90 | $29.38 | 101932 |
| 2024-04-04 | -100.00 | $29.06 | 102924 |
| 2024-04-03 | -78.79 | $29.54 | 91400 |
| 2024-04-02 | -80.50 | $29.49 | 358700 |
| 2024-04-01 | -72.00 | $29.66 | 104916 |
| 2024-03-28 | -67.50 | $29.75 | 251336 |
| 2024-03-27 | -76.50 | $29.57 | 241900 |
| 2024-03-26 | -73.00 | $29.64 | 132137 |
| 2024-03-25 | -73.00 | $29.64 | 89626 |
| 2024-03-22 | -65.00 | $29.80 | 109500 |
| 2024-03-21 | -44.00 | $30.22 | 205100 |
| 2024-03-20 | -45.24 | $30.15 | 149267 |
| 2024-03-19 | -46.88 | $29.75 | 148600 |
| 2024-03-18 | -43.06 | $29.86 | 104500 |
| 2024-03-15 | -52.38 | $29.72 | 145600 |
| 2024-03-14 | -41.36 | $30.29 | 128349 |
| 2024-03-13 | -23.80 | $30.91 | 153252 |
| 2024-03-12 | -25.21 | $30.86 | 106299 |
| 2024-03-11 | -33.71 | $30.56 | 143738 |
| 2024-03-08 | -44.38 | $30.20 | 193226 |
| 2024-03-07 | -41.57 | $30.30 | 172700 |
| 2024-03-06 | -55.62 | $29.80 | 219190 |
| 2024-03-05 | -66.85 | $29.40 | 389339 |
| 2024-03-04 | -42.98 | $30.25 | 315966 |
| 2024-03-01 | -33.99 | $30.57 | 352271 |
| 2024-02-29 | -30.90 | $30.68 | 190814 |
| 2024-02-28 | -44.38 | $30.20 | 246000 |
| 2024-02-27 | -41.01 | $30.32 | 174903 |
| 2024-02-26 | -48.88 | $30.04 | 345083 |
| 2024-02-23 | -60.67 | $29.62 | 325657 |
| 2024-02-22 | -72.19 | $29.21 | 559093 |
| 2024-02-21 | -89.33 | $28.60 | 983100 |
| 2024-02-20 | -43.02 | $30.67 | 238140 |
| 2024-02-16 | -32.56 | $30.94 | 321700 |
| 2024-02-15 | -12.40 | $31.46 | 197600 |
| 2024-02-14 | -13.57 | $31.43 | 181600 |
| 2024-02-13 | -36.01 | $30.75 | 207500 |
| 2024-02-12 | -13.29 | $31.40 | 271981 |
| 2024-02-09 | -4.90 | $31.64 | 571762 |
| 2024-02-08 | -4.37 | $30.89 | 212358 |
| 2024-02-07 | -20.45 | $30.53 | 286952 |
| 2024-02-06 | -39.43 | $29.88 | 151423 |
| 2024-02-05 | -45.14 | $29.54 | 440900 |
| 2024-02-02 | -25.67 | $30.12 | 326248 |
| 2024-02-01 | -16.42 | $30.43 | 132375 |
| 2024-01-31 | -28.36 | $30.03 | 219723 |
| 2024-01-30 | -8.66 | $30.69 | 184800 |
| 2024-01-29 | -0.93 | $30.84 | 176531 |
| 2024-01-26 | -19.14 | $30.25 | 139698 |
| 2024-01-25 | -19.14 | $30.25 | 194223 |
| 2024-01-24 | -19.14 | $30.25 | 399473 |
| 2024-01-23 | -8.33 | $30.49 | 198800 |
| 2024-01-22 | -2.03 | $30.52 | 295400 |
| 2024-01-19 | -15.56 | $29.80 | 174616 |
| 2024-01-18 | -21.01 | $29.66 | 190100 |
| 2024-01-17 | -34.63 | $29.31 | 216600 |
| 2024-01-16 | -17.51 | $29.75 | 420403 |
| 2024-01-12 | -9.73 | $29.95 | 169093 |
| 2024-01-11 | -9.82 | $29.65 | 369500 |
| 2024-01-10 | -25.45 | $29.30 | 197243 |
| 2024-01-09 | -48.21 | $28.79 | 172500 |
| 2024-01-08 | -61.16 | $28.39 | 208857 |
| 2024-01-05 | -83.40 | $27.71 | 114610 |
| 2024-01-04 | -77.22 | $27.87 | 105847 |
| 2024-01-03 | -68.86 | $27.99 | 343851 |
| 2024-01-02 | -46.34 | $28.54 | 191825 |
| 2023-12-29 | -17.50 | $29.31 | 284600 |
| 2023-12-28 | -12.69 | $29.45 | 148100 |
| 2023-12-27 | -7.58 | $29.61 | 248704 |
| 2023-12-26 | -5.12 | $29.67 | 202030 |
| 2023-12-22 | -11.45 | $29.42 | 129424 |
| 2023-12-21 | -12.14 | $29.37 | 161020 |
| 2023-12-20 | -16.26 | $29.20 | 243658 |
| 2023-12-19 | -0.96 | $29.76 | 154744 |
| 2023-12-18 | -1.27 | $29.43 | 205300 |
| 2023-12-15 | -3.48 | $29.32 | 184270 |
| 2023-12-14 | -7.14 | $28.99 | 209000 |
| 2023-12-13 | -3.50 | $28.82 | 141227 |
| 2023-12-12 | -3.39 | $28.38 | 252851 |
| 2023-12-11 | -0.52 | $28.30 | 138700 |
| 2023-12-08 | -5.45 | $27.95 | 213919 |
| 2023-12-07 | -13.38 | $27.61 | 77230 |
| 2023-12-06 | -13.73 | $27.59 | 190838 |
| 2023-12-05 | 0.00 | $27.50 | 190527 |
| 2023-12-04 | -1.20 | $27.41 | 135708 |
| 2023-12-01 | -1.17 | $27.30 | 127200 |
| 2023-11-30 | -7.75 | $26.77 | 194120 |
| 2023-11-29 | -0.47 | $27.00 | 301412 |
| 2023-11-28 | -3.26 | $26.25 | 134605 |
| 2023-11-27 | -0.54 | $26.23 | 76444 |
| 2023-11-24 | 0.00 | $26.10 | 42000 |
| 2023-11-22 | -3.19 | $25.89 | 101014 |
| 2023-11-21 | -1.78 | $25.86 | 81544 |
| 2023-11-20 | -2.37 | $25.84 | 93542 |
| 2023-11-17 | -10.78 | $25.53 | 81500 |
| 2023-11-16 | -19.16 | $25.25 | 92100 |
| 2023-11-15 | -13.17 | $25.45 | 95600 |
| 2023-11-14 | 0.00 | $25.70 | 234100 |
| 2023-11-13 | -5.11 | $24.78 | 115701 |
| 2023-11-10 | -9.79 | $24.67 | 109810 |
| 2023-11-09 | -31.06 | $24.17 | 124109 |
| 2023-11-08 | -31.91 | $24.15 | 131500 |
| 2023-11-07 | -33.19 | $24.12 | 123400 |
| 2023-11-06 | -55.32 | $23.60 | 144600 |
| 2023-11-03 | -45.11 | $23.84 | 198746 |
| 2023-11-02 | -68.51 | $23.29 | 142200 |
| 2023-11-01 | -76.60 | $23.10 | 84400 |
| 2023-10-31 | -76.60 | $23.10 | 137323 |
| 2023-10-30 | -91.91 | $22.74 | 87100 |
| 2023-10-27 | -97.45 | $22.61 | 112504 |
| 2023-10-26 | -95.30 | $22.67 | 155138 |
| 2023-10-25 | -97.58 | $22.88 | 104710 |
| 2023-10-24 | -62.18 | $23.70 | 104800 |
| 2023-10-23 | -83.94 | $23.28 | 165300 |
| 2023-10-20 | -86.83 | $23.45 | 136448 |
| 2023-10-19 | -41.32 | $24.21 | 79912 |
| 2023-10-18 | -27.54 | $24.44 | 84700 |
| 2023-10-17 | -21.69 | $24.71 | 149927 |
| 2023-10-16 | -28.57 | $24.58 | 143400 |
| 2023-10-13 | -56.61 | $24.05 | 86000 |
| 2023-10-12 | -48.15 | $24.21 | 93845 |
| 2023-10-11 | -34.30 | $24.59 | 151103 |
| 2023-10-10 | -34.30 | $24.59 | 122215 |
| 2023-10-09 | -49.36 | $24.41 | 78634 |
| 2023-10-06 | -53.97 | $24.33 | 128127 |
| 2023-10-05 | -88.28 | $23.51 | 104700 |
| 2023-10-04 | -91.32 | $23.62 | 74700 |
| 2023-10-03 | -95.57 | $23.68 | 69019 |
| 2023-10-02 | -70.68 | $24.27 | 52372 |
| 2023-09-29 | -69.63 | $24.29 | 57600 |
| 2023-09-28 | -75.39 | $24.18 | 166550 |
| 2023-09-27 | -83.77 | $24.02 | 128920 |
| 2023-09-26 | -96.34 | $23.78 | 80100 |
| 2023-09-25 | -84.92 | $24.10 | 94606 |
| 2023-09-22 | -56.90 | $24.30 | 153351 |
| 2023-09-21 | -60.34 | $24.22 | 180945 |
| 2023-09-20 | -38.36 | $24.73 | 92407 |
| 2023-09-19 | -42.24 | $24.64 | 114700 |
| 2023-09-18 | -37.50 | $24.75 | 76147 |
| 2023-09-15 | -28.21 | $24.74 | 138259 |
| 2023-09-14 | -12.50 | $25.23 | 84800 |
| 2023-09-13 | -17.95 | $25.06 | 128200 |
| 2023-09-12 | -14.10 | $25.18 | 94008 |
| 2023-09-11 | -0.32 | $25.61 | 158665 |
| 2023-09-08 | -13.27 | $25.05 | 59500 |
| 2023-09-07 | -15.99 | $24.97 | 99547 |
| 2023-09-06 | -7.82 | $25.21 | 124600 |
| 2023-09-05 | -5.10 | $25.29 | 1.2M |
| 2023-09-01 | -5.78 | $25.27 | 93000 |
| 2023-08-31 | -2.63 | $25.09 | 536300 |
| 2023-08-30 | -2.51 | $24.44 | 123530 |
| 2023-08-29 | -34.98 | $24.21 | 110423 |
| 2023-08-28 | -54.06 | $23.97 | 149026 |
| 2023-08-25 | -55.00 | $23.94 | 105200 |
| 2023-08-24 | -74.06 | $23.33 | 133823 |
| 2023-08-23 | -55.31 | $23.93 | 163324 |
| 2023-08-22 | -65.94 | $23.59 | 134600 |
| 2023-08-21 | -64.06 | $23.65 | 403900 |
| 2023-08-18 | -84.69 | $22.99 | 130151 |
| 2023-08-17 | -99.65 | $22.87 | 94233 |
| 2023-08-16 | -91.60 | $23.41 | 152029 |
| 2023-08-15 | -81.20 | $23.67 | 217746 |
| 2023-08-14 | -69.60 | $23.96 | 165200 |
| 2023-08-11 | -77.20 | $23.77 | 61954 |
| 2023-08-10 | -76.80 | $23.78 | 131108 |
| 2023-08-09 | -87.20 | $23.52 | 572600 |
| 2023-08-08 | -92.40 | $23.39 | 179200 |
| 2023-08-07 | -81.74 | $23.91 | 105428 |
| 2023-08-04 | -83.70 | $23.80 | 186300 |
| 2023-08-03 | -55.51 | $24.44 | 814331 |
| 2023-08-02 | -57.55 | $24.29 | 587614 |
| 2023-08-01 | -3.27 | $25.62 | 146145 |
| 2023-07-31 | -0.92 | $25.41 | 182803 |
| 2023-07-28 | -11.92 | $24.95 | 101000 |
| 2023-07-27 | -25.39 | $24.69 | 138041 |
| 2023-07-26 | -13.26 | $24.82 | 65642 |
| 2023-07-25 | -29.83 | $24.52 | 91632 |
| 2023-07-24 | -44.20 | $24.26 | 95200 |
| 2023-07-21 | -45.86 | $24.23 | 85637 |
| 2023-07-20 | -50.28 | $24.15 | 130543 |
| 2023-07-19 | -14.36 | $24.80 | 168700 |
| 2023-07-18 | -10.97 | $24.63 | 357933 |
| 2023-07-17 | -51.60 | $24.31 | 117437 |
| 2023-07-14 | -66.67 | $23.98 | 104529 |
| 2023-07-13 | -51.14 | $24.32 | 788324 |
| 2023-07-12 | -78.54 | $23.72 | 563836 |
| 2023-07-11 | -60.27 | $24.12 | 115400 |
| 2023-07-10 | -61.64 | $24.09 | 229300 |
| 2023-07-07 | -87.67 | $23.52 | 98200 |
| 2023-07-06 | -90.41 | $23.46 | 904413 |
| 2023-07-05 | -70.39 | $23.99 | 93445 |
| 2023-07-03 | -63.11 | $24.14 | 39447 |
| 2023-06-30 | -57.28 | $24.26 | 83900 |
| 2023-06-29 | -61.61 | $24.14 | 143600 |
| 2023-06-28 | -76.30 | $23.83 | 154247 |
| 2023-06-27 | -73.93 | $23.88 | 88144 |
| 2023-06-26 | -95.26 | $23.43 | 1.6M |
| 2023-06-23 | -86.73 | $23.61 | 82653 |
| 2023-06-22 | -55.74 | $24.08 | 140324 |
| 2023-06-21 | -61.89 | $23.93 | 94342 |
| 2023-06-20 | -43.85 | $24.37 | 314324 |
| 2023-06-16 | -19.69 | $24.93 | 273823 |
| 2023-06-15 | -1.98 | $25.04 | 810446 |
| 2023-06-14 | -4.05 | $24.63 | 156000 |
| 2023-06-13 | -1.29 | $24.56 | 175953 |
| 2023-06-12 | -8.88 | $24.21 | 150826 |
| 2023-06-09 | -29.91 | $23.73 | 197920 |
| 2023-06-08 | -25.89 | $23.82 | 335400 |
| 2023-06-07 | -34.82 | $23.62 | 94185 |
| 2023-06-06 | -13.73 | $24.08 | 101800 |
| 2023-06-05 | -25.73 | $23.78 | 83112 |
| 2023-06-02 | -20.00 | $23.72 | 186575 |
| 2023-06-01 | -11.02 | $24.01 | 163071 |
| 2023-05-31 | -1.66 | $24.34 | 99809 |
| 2023-05-30 | -11.63 | $23.98 | 233107 |
| 2023-05-26 | -7.49 | $23.88 | 162130 |
| 2023-05-25 | -7.80 | $23.51 | 159993 |
| 2023-05-24 | -3.32 | $23.41 | 185500 |
| 2023-05-23 | -14.76 | $23.10 | 95114 |
| 2023-05-22 | -5.26 | $23.31 | 154743 |
| 2023-05-19 | -2.18 | $23.03 | 138953 |
| 2023-05-18 | -7.62 | $22.85 | 147700 |
| 2023-05-17 | -18.39 | $22.61 | 112900 |
| 2023-05-16 | -27.35 | $22.41 | 99753 |
| 2023-05-15 | -31.90 | $22.69 | 92505 |
| 2023-05-12 | -42.65 | $22.39 | 55400 |
| 2023-05-11 | -35.48 | $22.59 | 159477 |
| 2023-05-10 | -30.82 | $22.72 | 96800 |
| 2023-05-09 | -49.82 | $22.19 | 192700 |
| 2023-05-08 | -43.37 | $22.37 | 199940 |
| 2023-05-05 | -68.10 | $21.68 | 126328 |
| 2023-05-04 | -93.19 | $20.98 | 1.8M |
| 2023-05-03 | -97.85 | $20.85 | 104300 |
| 2023-05-02 | -96.06 | $20.90 | 623000 |
| 2023-05-01 | -91.09 | $21.23 | 2.4M |
| 2023-04-28 | -90.32 | $21.34 | 107400 |
| 2023-04-27 | -90.09 | $21.58 | 606000 |
| 2023-04-26 | -95.50 | $21.46 | 138431 |
| 2023-04-25 | -100.00 | $21.36 | 281072 |
| 2023-04-24 | -73.33 | $22.59 | 80700 |
| 2023-04-21 | -45.52 | $22.92 | 93100 |
| 2023-04-20 | -59.31 | $22.72 | 135877 |
| 2023-04-19 | -50.00 | $22.84 | 662400 |
| 2023-04-18 | -32.43 | $23.10 | 93368 |
| 2023-04-17 | -18.47 | $23.20 | 94617 |
| 2023-04-14 | -24.84 | $23.10 | 69400 |
| 2023-04-13 | -16.48 | $23.20 | 91430 |
| 2023-04-12 | -35.23 | $22.87 | 76744 |
| 2023-04-11 | -36.93 | $22.84 | 40400 |
| 2023-04-10 | -30.57 | $22.79 | 55000 |
| 2023-04-06 | -25.76 | $22.90 | 76706 |
| 2023-04-05 | -34.50 | $22.70 | 136000 |
| 2023-04-04 | -12.66 | $23.20 | 160903 |
| 2023-04-03 | -15.72 | $23.13 | 90100 |
| 2023-03-31 | -6.25 | $23.45 | 239637 |
| 2023-03-30 | -40.42 | $22.63 | 69000 |
| 2023-03-29 | -46.25 | $22.49 | 68900 |
| 2023-03-28 | -53.33 | $22.32 | 153900 |
| 2023-03-27 | -44.58 | $22.53 | 76833 |
| 2023-03-24 | -52.92 | $22.33 | 105700 |
| 2023-03-23 | -45.42 | $22.51 | 71606 |
| 2023-03-22 | -62.50 | $22.10 | 88383 |
| 2023-03-21 | -39.58 | $22.65 | 106120 |
| 2023-03-20 | -57.50 | $22.22 | 151001 |
| 2023-03-17 | -62.08 | $22.11 | 138805 |
| 2023-03-16 | -55.83 | $22.26 | 153406 |
| 2023-03-15 | -67.45 | $22.03 | 141600 |
| 2023-03-14 | -63.14 | $22.14 | 417100 |
| 2023-03-13 | -85.10 | $21.58 | 241700 |
| 2023-03-10 | -94.52 | $21.68 | 129800 |
| 2023-03-09 | -100.00 | $22.23 | 134300 |
| 2023-03-08 | -60.57 | $22.95 | 214744 |
| 2023-03-07 | -62.86 | $22.91 | 64832 |
| 2023-03-06 | -44.57 | $23.23 | 136200 |
| 2023-03-03 | -33.71 | $23.42 | 211193 |
| 2023-03-02 | -51.43 | $23.11 | 161225 |
| 2023-03-01 | -75.90 | $22.53 | 171045 |
| 2023-02-28 | -63.20 | $22.55 | 79500 |
| 2023-02-27 | -61.34 | $22.55 | 364011 |
| 2023-02-24 | -63.45 | $22.50 | 96746 |
| 2023-02-23 | -47.90 | $22.87 | 176750 |
| 2023-02-22 | -41.69 | $22.78 | 170128 |
| 2023-02-21 | -54.58 | $22.40 | 145784 |
| 2023-02-17 | -40.34 | $22.82 | 114618 |
| 2023-02-16 | -30.38 | $23.05 | 256200 |
| 2023-02-15 | -7.51 | $23.75 | 88000 |
| 2023-02-14 | -19.36 | $23.34 | 137412 |
| 2023-02-13 | -24.79 | $23.13 | 86333 |
| 2023-02-10 | -26.84 | $22.99 | 282733 |
| 2023-02-09 | -20.10 | $23.21 | 159519 |
| 2023-02-08 | -13.11 | $23.41 | 297700 |
| 2023-02-07 | -16.45 | $23.28 | 143874 |
| 2023-02-06 | -31.36 | $22.70 | 189311 |
| 2023-02-03 | -18.89 | $23.10 | 225000 |
| 2023-02-02 | -2.77 | $23.80 | 367621 |
| 2023-02-01 | -3.42 | $23.25 | 340600 |
| 2023-01-31 | -9.25 | $22.13 | 154200 |
| 2023-01-30 | -24.91 | $21.69 | 336900 |
| 2023-01-27 | -3.20 | $22.30 | 161389 |
| 2023-01-26 | -2.28 | $22.15 | 263900 |
| 2023-01-25 | -8.26 | $21.69 | 266508 |
| 2023-01-24 | -15.22 | $21.53 | 198616 |
| 2023-01-23 | -0.94 | $21.69 | 242100 |
| 2023-01-20 | -19.25 | $21.30 | 637566 |
| 2023-01-19 | -46.95 | $20.71 | 148600 |
| 2023-01-18 | -44.54 | $20.85 | 1.7M |
| 2023-01-17 | -36.86 | $21.19 | 434609 |
| 2023-01-13 | -64.19 | $20.69 | 2.8M |
| 2023-01-12 | -76.32 | $20.48 | 168740 |
| 2023-01-11 | -78.04 | $20.52 | 242746 |
| 2023-01-10 | -80.14 | $20.43 | 262900 |
| 2023-01-09 | -79.44 | $20.46 | 333600 |
| 2023-01-06 | -85.75 | $20.19 | 348700 |
| 2023-01-05 | -99.25 | $19.90 | 2.8M |
| 2023-01-04 | -81.99 | $20.90 | 165236 |
| 2023-01-03 | -86.98 | $20.72 | 343797 |
| 2022-12-30 | -86.15 | $20.75 | 255021 |
| 2022-12-29 | -85.75 | $20.79 | 646300 |
| 2022-12-28 | -98.42 | $20.31 | 3.0M |
| 2022-12-27 | -99.14 | $20.59 | 273300 |
| 2022-12-23 | -94.53 | $20.93 | 422719 |
| 2022-12-22 | -91.19 | $21.04 | 245700 |
| 2022-12-21 | -84.64 | $21.45 | 245800 |
| 2022-12-20 | -83.90 | $21.59 | 173000 |
| 2022-12-19 | -96.74 | $21.37 | 701915 |
| 2022-12-16 | -92.41 | $21.85 | 405860 |
| 2022-12-15 | -95.71 | $22.03 | 368742 |
| 2022-12-14 | -48.57 | $23.02 | 1.5M |
| 2022-12-13 | -48.32 | $23.17 | 312600 |
| 2022-12-12 | -61.76 | $22.85 | 187407 |
| 2022-12-09 | -76.05 | $22.51 | 110200 |
| 2022-12-08 | -78.15 | $22.46 | 156018 |
| 2022-12-07 | -78.06 | $22.15 | 492600 |
| 2022-12-06 | -72.66 | $22.30 | 264865 |
| 2022-12-05 | -50.16 | $22.76 | 163100 |
| 2022-12-02 | -27.65 | $23.46 | 456815 |
| 2022-12-01 | -16.08 | $23.82 | 476936 |
| 2022-11-30 | -46.30 | $22.95 | 624800 |
| 2022-11-29 | -61.20 | $22.82 | 142708 |
| 2022-11-28 | -59.40 | $22.96 | 173200 |
| 2022-11-25 | -51.51 | $23.30 | 70700 |
| 2022-11-23 | -53.53 | $23.25 | 185608 |
| 2022-11-22 | -62.87 | $22.84 | 1.9M |
| 2022-11-21 | -61.28 | $22.91 | 149800 |
| 2022-11-18 | -58.54 | $23.03 | 249358 |
| 2022-11-17 | -61.50 | $22.90 | 199400 |
| 2022-11-16 | -51.71 | $23.33 | 357642 |
| 2022-11-15 | -38.27 | $23.92 | 593700 |
| 2022-11-14 | -46.92 | $23.54 | 222459 |
| 2022-11-11 | -35.76 | $24.03 | 294244 |
| 2022-11-10 | -54.90 | $23.19 | 260947 |
| 2022-11-09 | -90.89 | $21.61 | 140692 |
| 2022-11-08 | -74.94 | $22.31 | 257831 |
| 2022-11-07 | -92.48 | $21.54 | 255800 |
| 2022-11-04 | -92.18 | $21.59 | 978016 |
| 2022-11-03 | -91.71 | $22.17 | 529846 |
| 2022-11-02 | -61.20 | $23.35 | 203516 |
| 2022-11-01 | -30.21 | $24.54 | 177774 |
| 2022-10-31 | -11.20 | $25.27 | 158135 |
| 2022-10-28 | -9.11 | $25.35 | 227934 |
| 2022-10-27 | -13.28 | $25.19 | 172635 |
| 2022-10-26 | -20.57 | $24.91 | 177567 |
| 2022-10-25 | -22.14 | $24.85 | 209600 |
| 2022-10-24 | -43.23 | $24.04 | 191801 |
| 2022-10-21 | -40.89 | $24.13 | 239600 |
| 2022-10-20 | -48.70 | $23.83 | 187659 |
| 2022-10-19 | -55.99 | $23.55 | 147726 |
| 2022-10-18 | -48.40 | $23.95 | 171962 |
| 2022-10-17 | -61.98 | $23.40 | 162400 |
| 2022-10-14 | -87.16 | $22.38 | 111223 |
| 2022-10-13 | -71.60 | $23.01 | 251000 |
| 2022-10-12 | -92.60 | $22.77 | 135500 |
| 2022-10-11 | -93.62 | $22.98 | 296921 |
| 2022-10-10 | -97.25 | $23.28 | 167200 |
| 2022-10-07 | -82.56 | $24.28 | 265800 |
| 2022-10-06 | -55.77 | $25.37 | 107128 |
| 2022-10-05 | -55.04 | $25.40 | 328900 |
| 2022-10-04 | -56.76 | $25.33 | 253316 |
| 2022-10-03 | -75.18 | $24.58 | 130121 |
| 2022-09-30 | -88.45 | $24.04 | 111558 |
| 2022-09-29 | -84.28 | $24.21 | 360756 |
| 2022-09-28 | -77.54 | $24.52 | 247926 |
| 2022-09-27 | -89.36 | $24.02 | 231800 |
| 2022-09-26 | -94.56 | $23.80 | 211400 |
| 2022-09-23 | -94.59 | $23.83 | 233880 |
| 2022-09-22 | -98.32 | $24.29 | 220821 |
| 2022-09-21 | -93.20 | $25.23 | 101931 |
| 2022-09-20 | -85.21 | $25.50 | 158044 |
| 2022-09-19 | -79.88 | $25.68 | 197044 |
| 2022-09-16 | -94.35 | $25.21 | 286202 |
| 2022-09-15 | -72.09 | $26.18 | 266046 |
| 2022-09-14 | -64.24 | $26.45 | 187000 |
| 2022-09-13 | -63.94 | $26.55 | 273010 |
| 2022-09-12 | -35.49 | $27.56 | 103723 |
| 2022-09-09 | -47.04 | $27.15 | 188216 |
| 2022-09-08 | -81.69 | $25.92 | 137000 |
| 2022-09-07 | -81.95 | $25.96 | 151500 |
| 2022-09-06 | -94.27 | $25.53 | 144400 |
| 2022-09-02 | -89.28 | $25.74 | 138057 |
| 2022-09-01 | -89.86 | $25.72 | 430529 |
| 2022-08-31 | -86.96 | $27.02 | 526000 |
| 2022-08-30 | -65.22 | $27.47 | 316318 |
| 2022-08-29 | -46.06 | $27.30 | 150360 |
| 2022-08-26 | -32.95 | $27.67 | 235601 |
| 2022-08-25 | -13.47 | $28.35 | 238503 |
| 2022-08-24 | -24.05 | $27.93 | 263918 |
| 2022-08-23 | -26.68 | $27.79 | 279500 |
| 2022-08-22 | -38.60 | $27.33 | 244049 |
| 2022-08-19 | -27.20 | $27.77 | 138200 |
| 2022-08-18 | -8.81 | $28.48 | 227700 |
| 2022-08-17 | -10.62 | $28.41 | 853610 |
| 2022-08-16 | -0.78 | $28.79 | 164274 |
| 2022-08-15 | -0.79 | $28.75 | 372449 |
| 2022-08-12 | -7.28 | $28.27 | 317452 |
| 2022-08-11 | -17.09 | $27.92 | 624638 |
| 2022-08-10 | -1.97 | $28.09 | 239929 |
| 2022-08-09 | -26.28 | $27.04 | 246900 |
| 2022-08-08 | -20.54 | $27.23 | 474216 |
| 2022-08-05 | -23.87 | $27.12 | 206237 |
| 2022-08-04 | -20.85 | $27.22 | 729502 |
| 2022-08-03 | -1.51 | $27.86 | 298600 |
| 2022-08-02 | -45.49 | $26.11 | 298739 |
| 2022-08-01 | -55.60 | $25.83 | 223800 |
| 2022-07-29 | -58.84 | $25.74 | 279800 |
| 2022-07-28 | -58.84 | $25.74 | 169220 |
| 2022-07-27 | -72.56 | $25.36 | 208368 |
| 2022-07-26 | -79.42 | $25.17 | 358175 |
| 2022-07-25 | -38.27 | $26.31 | 241900 |
| 2022-07-22 | -22.38 | $26.75 | 513003 |
| 2022-07-21 | -1.56 | $27.12 | 633000 |
| 2022-07-20 | -19.55 | $26.64 | 102807 |
| 2022-07-19 | -40.60 | $26.08 | 70835 |
| 2022-07-18 | -45.70 | $25.62 | 158244 |
| 2022-07-15 | -44.38 | $25.54 | 113000 |
| 2022-07-14 | -58.08 | $25.04 | 146629 |
| 2022-07-13 | -49.04 | $25.37 | 206900 |
| 2022-07-12 | -47.95 | $25.41 | 307900 |
| 2022-07-11 | -19.73 | $26.44 | 93000 |
| 2022-07-08 | -9.09 | $26.91 | 138005 |
| 2022-07-07 | -16.41 | $26.82 | 167129 |
| 2022-07-06 | -30.81 | $26.25 | 145067 |
| 2022-07-05 | -33.08 | $26.16 | 157100 |
| 2022-07-01 | -47.98 | $25.57 | 102929 |
| 2022-06-30 | -62.37 | $25.00 | 162024 |
| 2022-06-29 | -51.26 | $25.44 | 321400 |
| 2022-06-28 | -48.48 | $25.55 | 353316 |
| 2022-06-27 | -29.55 | $26.30 | 252700 |
| 2022-06-24 | -19.44 | $26.70 | 211830 |
| 2022-06-23 | -42.93 | $25.77 | 250505 |
| 2022-06-22 | -65.40 | $24.88 | 273575 |
| 2022-06-21 | -66.16 | $24.85 | 199724 |
| 2022-06-17 | -77.78 | $24.39 | 181454 |
| 2022-06-16 | -95.20 | $23.70 | 317700 |
| 2022-06-15 | -78.06 | $24.73 | 287362 |
| 2022-06-14 | -94.87 | $24.14 | 507012 |
| 2022-06-13 | -94.46 | $24.23 | 535297 |
| 2022-06-10 | -56.93 | $25.58 | 208000 |
| 2022-06-09 | -27.41 | $26.56 | 229400 |
| 2022-06-08 | -9.04 | $27.17 | 221526 |
| 2022-06-07 | -6.19 | $27.18 | 208100 |
| 2022-06-06 | -18.58 | $26.78 | 283636 |
| 2022-06-03 | -17.61 | $26.91 | 196441 |
| 2022-06-02 | -35.54 | $27.27 | 244567 |
| 2022-06-01 | -58.20 | $26.24 | 222072 |
| 2022-05-31 | -58.21 | $26.34 | 363972 |
| 2022-05-27 | -46.10 | $27.05 | 704446 |
| 2022-05-26 | -65.52 | $26.25 | 285116 |
| 2022-05-25 | -74.06 | $25.73 | 215700 |
| 2022-05-24 | -81.45 | $25.28 | 330001 |
| 2022-05-23 | -71.61 | $25.97 | 371400 |
| 2022-05-20 | -78.42 | $25.57 | 809738 |
| 2022-05-19 | -89.51 | $24.84 | 876028 |
| 2022-05-18 | -98.21 | $24.36 | 572200 |
| 2022-05-17 | -84.89 | $25.40 | 276045 |
| 2022-05-16 | -87.71 | $25.18 | 239600 |
| 2022-05-13 | -78.23 | $25.92 | 242874 |
| 2022-05-12 | -91.21 | $24.93 | 392012 |
| 2022-05-11 | -99.61 | $24.62 | 384547 |
| 2022-05-10 | -91.93 | $25.27 | 403250 |
| 2022-05-09 | -98.14 | $24.94 | 1.2M |
| 2022-05-06 | -97.64 | $26.55 | 553400 |
| 2022-05-05 | -95.09 | $27.68 | 374464 |
| 2022-05-04 | -73.64 | $29.09 | 305719 |
| 2022-05-03 | -93.99 | $28.89 | 202300 |
| 2022-05-02 | -84.18 | $29.51 | 201100 |
| 2022-04-29 | -97.57 | $29.12 | 238800 |
| 2022-04-28 | -78.72 | $30.00 | 245295 |
| 2022-04-27 | -95.61 | $29.50 | 353789 |
| 2022-04-26 | -98.50 | $29.71 | 402773 |
| 2022-04-25 | -63.95 | $30.68 | 346020 |
| 2022-04-22 | -99.17 | $29.94 | 527392 |
| 2022-04-21 | -93.26 | $30.53 | 297326 |
| 2022-04-20 | -42.55 | $31.53 | 255000 |
| 2022-04-19 | -32.12 | $31.71 | 1.3M |
| 2022-04-18 | -49.18 | $31.13 | 506961 |
| 2022-04-14 | -24.64 | $31.65 | 280809 |
| 2022-04-13 | -1.88 | $32.26 | 343300 |
| 2022-04-12 | -16.46 | $31.46 | 734461 |
| 2022-04-11 | -19.13 | $31.35 | 943342 |
| 2022-04-08 | -33.81 | $30.72 | 226606 |
| 2022-04-07 | -25.95 | $31.05 | 243564 |
| 2022-04-06 | -34.52 | $30.69 | 345537 |
| 2022-04-05 | -14.29 | $31.54 | 663100 |
| 2022-04-04 | -0.48 | $32.09 | 297300 |
| 2022-04-01 | -10.53 | $31.51 | 161368 |
| 2022-03-31 | -12.78 | $31.42 | 255110 |
| 2022-03-30 | -11.28 | $31.48 | 370652 |
| 2022-03-29 | -2.30 | $31.76 | 440022 |
| 2022-03-28 | -9.14 | $31.42 | 384953 |
| 2022-03-25 | -10.44 | $31.37 | 817492 |
| 2022-03-24 | -6.79 | $31.51 | 398800 |
| 2022-03-23 | -11.68 | $31.15 | 513568 |
| 2022-03-22 | -10.17 | $31.23 | 1.2M |
| 2022-03-21 | -25.80 | $30.40 | 585250 |
| 2022-03-18 | -24.67 | $30.46 | 425900 |
| 2022-03-17 | -40.68 | $29.61 | 324330 |
| 2022-03-16 | -51.04 | $29.06 | 498275 |
| 2022-03-15 | -54.99 | $28.85 | 324900 |
| 2022-03-14 | -67.61 | $28.18 | 409100 |
| 2022-03-11 | -51.98 | $29.01 | 305652 |
| 2022-03-10 | -39.36 | $29.68 | 300900 |
| 2022-03-09 | -37.85 | $29.76 | 321141 |
| 2022-03-08 | -54.24 | $28.89 | 586213 |
| 2022-03-07 | -46.70 | $29.29 | 648725 |
| 2022-03-04 | -29.19 | $30.22 | 865249 |
| 2022-03-03 | -16.20 | $30.91 | 1.1M |
| 2022-03-02 | -1.34 | $31.62 | 1.4M |
| 2022-03-01 | -10.49 | $31.07 | 994200 |
| 2022-02-28 | -1.79 | $30.86 | 1.4M |
| 2022-02-25 | -17.63 | $29.73 | 835500 |
| 2022-02-24 | -25.44 | $29.42 | 1.7M |
| 2022-02-23 | -78.79 | $27.31 | 308000 |
| 2022-02-22 | -64.39 | $27.88 | 272500 |
| 2022-02-18 | -64.23 | $27.88 | 316694 |
| 2022-02-17 | -50.88 | $28.41 | 354985 |
| 2022-02-16 | -24.43 | $29.46 | 215440 |
| 2022-02-15 | -15.62 | $29.81 | 163048 |
| 2022-02-14 | -29.22 | $29.27 | 214023 |
| 2022-02-11 | -29.72 | $29.25 | 161700 |
| 2022-02-10 | -12.09 | $29.95 | 133767 |
| 2022-02-09 | -17.72 | $29.99 | 153066 |
| 2022-02-08 | -35.20 | $29.24 | 137390 |
| 2022-02-07 | -47.09 | $28.73 | 210300 |
| 2022-02-04 | -47.55 | $28.71 | 173653 |
| 2022-02-03 | -64.34 | $27.99 | 121750 |
| 2022-02-02 | -51.28 | $28.55 | 194928 |
| 2022-02-01 | -49.27 | $28.88 | 87435 |
| 2022-01-31 | -60.58 | $28.62 | 187105 |
| 2022-01-28 | -82.98 | $27.42 | 208773 |
| 2022-01-27 | -95.25 | $26.74 | 204100 |
| 2022-01-26 | -92.19 | $26.92 | 611204 |
| 2022-01-25 | -91.28 | $26.99 | 322600 |
| 2022-01-24 | -72.86 | $28.11 | 557300 |
| 2022-01-21 | -98.50 | $27.93 | 309519 |
| 2022-01-20 | -94.19 | $28.65 | 173000 |
| 2022-01-19 | -94.43 | $28.64 | 392400 |
| 2022-01-18 | -92.98 | $28.70 | 245034 |
| 2022-01-14 | -85.96 | $29.11 | 281600 |
| 2022-01-13 | -88.72 | $29.00 | 295502 |
| 2022-01-12 | -61.15 | $30.10 | 213927 |
| 2022-01-11 | -57.64 | $30.24 | 448029 |
| 2022-01-10 | -69.17 | $29.78 | 688202 |
| 2022-01-07 | -84.36 | $29.52 | 331505 |
| 2022-01-06 | -81.84 | $29.61 | 316335 |
| 2022-01-05 | -96.39 | $29.34 | 335700 |
| 2022-01-04 | -77.97 | $30.31 | 574765 |
| 2022-01-03 | -40.36 | $31.18 | 271100 |
| 2021-12-31 | -22.85 | $31.77 | 105300 |
| 2021-12-30 | -13.06 | $32.10 | 119901 |
| 2021-12-29 | -8.61 | $32.25 | 188900 |
| 2021-12-28 | -9.76 | $32.22 | 152733 |
| 2021-12-27 | -3.85 | $32.42 | 300076 |
| 2021-12-23 | -14.50 | $32.06 | 217153 |
| 2021-12-22 | -17.75 | $31.95 | 156355 |
| 2021-12-21 | -28.98 | $31.67 | 174009 |
| 2021-12-20 | -62.45 | $30.98 | 199619 |
| 2021-12-17 | -63.04 | $31.14 | 253419 |
| 2021-12-16 | -72.23 | $30.65 | 312564 |
| 2021-12-15 | -60.88 | $31.31 | 241812 |
| 2021-12-14 | -80.80 | $30.22 | 377892 |
| 2021-12-13 | -69.16 | $30.90 | 416933 |
| 2021-12-10 | -72.82 | $30.70 | 146557 |
| 2021-12-09 | -72.29 | $30.73 | 274049 |
| 2021-12-08 | -64.92 | $31.25 | 251624 |
| 2021-12-07 | -69.14 | $31.00 | 248730 |
| 2021-12-06 | -88.70 | $29.84 | 299311 |
| 2021-12-03 | -93.74 | $30.01 | 404109 |
| 2021-12-02 | -84.00 | $31.11 | 240800 |
| 2021-12-01 | -97.68 | $30.46 | 1.2M |
| 2021-11-30 | -91.83 | $31.84 | 270200 |
| 2021-11-29 | -78.31 | $32.32 | 440900 |
| 2021-11-26 | -90.70 | $31.88 | 304600 |
| 2021-11-24 | -76.62 | $32.38 | 276568 |
| 2021-11-23 | -87.68 | $32.04 | 644937 |
| 2021-11-22 | -91.83 | $32.74 | 1.2M |
| 2021-11-19 | -48.43 | $33.87 | 200513 |
| 2021-11-18 | -36.61 | $34.17 | 189700 |
| 2021-11-17 | -29.92 | $34.34 | 239505 |
| 2021-11-16 | -23.62 | $34.50 | 313425 |
| 2021-11-15 | -32.68 | $34.27 | 248856 |
| 2021-11-12 | -11.38 | $34.77 | 218521 |
| 2021-11-11 | -24.48 | $34.39 | 227134 |
| 2021-11-10 | -34.01 | $34.10 | 643988 |
| 2021-11-09 | -5.69 | $34.89 | 445297 |
| 2021-11-08 | -2.64 | $34.81 | 911347 |
| 2021-11-05 | -3.26 | $34.06 | 343800 |
| 2021-11-04 | -1.46 | $33.88 | 306000 |
| 2021-11-03 | -11.76 | $33.35 | 1.9M |
| 2021-11-02 | -18.97 | $33.03 | 203700 |
| 2021-11-01 | -16.14 | $33.12 | 933200 |
| 2021-10-29 | -7.89 | $33.40 | 211186 |
| 2021-10-28 | -16.99 | $33.02 | 205579 |
| 2021-10-27 | -26.56 | $32.62 | 211311 |
| 2021-10-26 | -14.83 | $33.11 | 577300 |
| 2021-10-25 | -9.09 | $33.35 | 902655 |
| 2021-10-22 | -5.29 | $33.13 | 557951 |
| 2021-10-21 | -1.37 | $33.16 | 799030 |
| 2021-10-20 | -6.16 | $32.90 | 322600 |
| 2021-10-19 | -6.25 | $32.85 | 469096 |
| 2021-10-18 | 0.00 | $32.85 | 540200 |
| 2021-10-15 | -6.08 | $32.33 | 330105 |
| 2021-10-14 | -0.70 | $32.38 | 646688 |
| 2021-10-13 | -14.34 | $31.88 | 293018 |
| 2021-10-12 | -39.34 | $31.20 | 289100 |
| 2021-10-11 | -57.72 | $30.70 | 117627 |
| 2021-10-08 | -53.68 | $30.81 | 171369 |
| 2021-10-07 | -48.87 | $31.14 | 227506 |
| 2021-10-06 | -66.26 | $30.65 | 295434 |
| 2021-10-05 | -75.15 | $30.36 | 329900 |
| 2021-10-04 | -92.33 | $29.84 | 630187 |
| 2021-10-01 | -79.74 | $30.85 | 138642 |
| 2021-09-30 | -92.76 | $30.51 | 174633 |
| 2021-09-29 | -97.37 | $30.37 | 206856 |
| 2021-09-28 | -98.60 | $30.51 | 473369 |
| 2021-09-27 | -73.44 | $31.56 | 262737 |
| 2021-09-24 | -51.87 | $32.08 | 127100 |
| 2021-09-23 | -54.36 | $32.02 | 307710 |
| 2021-09-22 | -69.71 | $31.65 | 317023 |
| 2021-09-21 | -78.17 | $31.36 | 208974 |
| 2021-09-20 | -59.03 | $31.27 | 822800 |
| 2021-09-17 | -35.77 | $31.96 | 306800 |
| 2021-09-16 | -27.55 | $32.17 | 201883 |
| 2021-09-15 | -30.64 | $32.04 | 169240 |
| 2021-09-14 | -33.25 | $31.93 | 207119 |
| 2021-09-13 | -33.73 | $31.91 | 267600 |
| 2021-09-10 | -33.49 | $31.92 | 640714 |
| 2021-09-09 | -20.43 | $32.47 | 1.7M |
| 2021-09-08 | -20.67 | $32.46 | 242941 |
| 2021-09-07 | -11.88 | $32.83 | 487207 |
| 2021-09-03 | -0.48 | $33.28 | 416741 |
| 2021-09-02 | -2.09 | $32.87 | 385200 |
| 2021-09-01 | -5.79 | $32.54 | 438200 |
| 2021-08-31 | -5.51 | $32.55 | 1.3M |
| 2021-08-30 | -2.49 | $32.65 | 757100 |
| 2021-08-27 | -1.74 | $32.50 | 437355 |
| 2021-08-26 | -4.61 | $32.02 | 588116 |
| 2021-08-25 | -2.16 | $31.84 | 848047 |
| 2021-08-24 | -6.17 | $31.25 | 616224 |
| 2021-08-23 | -27.22 | $30.27 | 220815 |
| 2021-08-20 | -62.03 | $29.72 | 145800 |
| 2021-08-19 | -79.11 | $29.45 | 155030 |
| 2021-08-18 | -87.25 | $29.40 | 146388 |
| 2021-08-17 | -82.55 | $29.47 | 840500 |
| 2021-08-16 | -54.55 | $29.80 | 412200 |
| 2021-08-13 | -18.98 | $30.29 | 1.9M |
| 2021-08-12 | -31.94 | $30.01 | 270442 |
| 2021-08-11 | -55.09 | $29.51 | 148876 |
| 2021-08-10 | -52.78 | $29.56 | 217929 |
| 2021-08-09 | -31.48 | $30.02 | 155900 |
| 2021-08-06 | -35.65 | $29.93 | 312100 |
| 2021-08-05 | -9.26 | $30.50 | 317300 |
| 2021-08-04 | -3.74 | $30.60 | 200749 |
| 2021-08-03 | -4.64 | $30.39 | 274023 |
| 2021-08-02 | -10.11 | $30.23 | 156934 |
| 2021-07-30 | -25.00 | $29.95 | 116687 |
| 2021-07-29 | -13.30 | $30.17 | 179355 |
| 2021-07-28 | -14.89 | $30.14 | 237100 |
| 2021-07-27 | -35.64 | $29.75 | 487772 |
| 2021-07-26 | -12.23 | $30.19 | 917745 |
| 2021-07-23 | -3.19 | $30.36 | 484923 |
| 2021-07-22 | -11.56 | $30.07 | 369101 |
| 2021-07-21 | -32.95 | $29.70 | 265848 |
| 2021-07-20 | -38.73 | $29.60 | 1.5M |
| 2021-07-19 | -71.19 | $29.01 | 199758 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
32.61
2026-07-16
Close Price
$40.72
Vol: 1.3M
Average Directional Index - Detailed Analysis
Minimum
7.65
Average
19.55
Maximum
54.56
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 32.61 | $40.72 | 1.3M |
| 2026-07-15 | 31.90 | $40.86 | 2.5M |
| 2026-07-14 | 30.92 | $41.99 | 1.6M |
| 2026-07-13 | 29.99 | $39.64 | 1.5M |
| 2026-07-10 | 29.53 | $39.37 | 769894 |
| 2026-07-09 | 28.73 | $40.85 | 1.4M |
| 2026-07-08 | 27.98 | $39.67 | 794971 |
| 2026-07-07 | 27.34 | $40.36 | 1.0M |
| 2026-07-06 | 26.18 | $40.67 | 1.3M |
| 2026-07-02 | 25.02 | $39.33 | 1.0M |
| 2026-07-01 | 24.10 | $39.18 | 1.7M |
| 2026-06-30 | 23.14 | $38.19 | 1.4M |
| 2026-06-29 | 22.52 | $37.01 | 1.2M |
| 2026-06-26 | 22.13 | $35.52 | 1.8M |
| 2026-06-25 | 22.31 | $34.27 | 463077 |
| 2026-06-24 | 22.89 | $34.20 | 558102 |
| 2026-06-23 | 23.58 | $34.02 | 859321 |
| 2026-06-22 | 24.38 | $33.31 | 1.1M |
| 2026-06-18 | 25.22 | $33.89 | 1.0M |
| 2026-06-17 | 26.34 | $33.64 | 369541 |
| 2026-06-16 | 27.12 | $34.09 | 508625 |
| 2026-06-15 | 27.82 | $34.46 | 1.0M |
| 2026-06-12 | 28.46 | $34.11 | 526627 |
| 2026-06-11 | 29.34 | $34.15 | 1.0M |
| 2026-06-10 | 30.29 | $33.59 | 1.0M |
| 2026-06-09 | 31.17 | $33.91 | 1.8M |
| 2026-06-08 | 32.10 | $34.73 | 1.1M |
| 2026-06-05 | 32.23 | $35.22 | 1.2M |
| 2026-06-04 | 32.18 | $36.47 | 2.0M |
| 2026-06-03 | 31.69 | $36.77 | 1.5M |
| 2026-06-02 | 30.66 | $38.32 | 1.8M |
| 2026-06-01 | 29.22 | $38.55 | 1.7M |
| 2026-05-29 | 27.71 | $36.33 | 1.5M |
| 2026-05-28 | 26.57 | $33.76 | 2.2M |
| 2026-05-27 | 25.99 | $32.79 | 1.1M |
| 2026-05-26 | 25.58 | $34.55 | 753595 |
| 2026-05-22 | 24.43 | $34.35 | 766529 |
| 2026-05-21 | 23.32 | $33.47 | 724408 |
| 2026-05-20 | 22.44 | $33.49 | 1.2M |
| 2026-05-19 | 21.52 | $32.75 | 1.5M |
| 2026-05-18 | 20.25 | $32.82 | 1.5M |
| 2026-05-15 | 19.08 | $31.67 | 1.1M |
| 2026-05-14 | 18.16 | $31.11 | 780300 |
| 2026-05-13 | 17.38 | $30.50 | 720704 |
| 2026-05-12 | 16.85 | $30.08 | 604800 |
| 2026-05-11 | 16.25 | $30.55 | 1.1M |
| 2026-05-08 | 15.36 | $30.81 | 1.7M |
| 2026-05-07 | 14.43 | $29.34 | 1.7M |
| 2026-05-06 | 13.91 | $27.97 | 778990 |
| 2026-05-05 | 14.17 | $27.97 | 600300 |
| 2026-05-04 | 14.36 | $27.63 | 551924 |
| 2026-05-01 | 14.62 | $27.05 | 948382 |
| 2026-04-30 | 15.24 | $26.55 | 800577 |
| 2026-04-29 | 15.80 | $27.05 | 421610 |
| 2026-04-28 | 16.63 | $26.81 | 359534 |
| 2026-04-27 | 17.34 | $26.81 | 936722 |
| 2026-04-24 | 18.21 | $26.49 | 554506 |
| 2026-04-23 | 18.90 | $26.19 | 943711 |
| 2026-04-22 | 19.62 | $27.41 | 726475 |
| 2026-04-21 | 20.07 | $27.07 | 1.1M |
| 2026-04-20 | 20.55 | $26.57 | 1.1M |
| 2026-04-17 | 21.59 | $26.15 | 1.9M |
| 2026-04-16 | 22.72 | $25.93 | 984758 |
| 2026-04-15 | 23.56 | $25.05 | 1.1M |
| 2026-04-14 | 23.89 | $24.24 | 858441 |
| 2026-04-13 | 24.12 | $24.43 | 833600 |
| 2026-04-10 | 23.96 | $23.30 | 2.7M |
| 2026-04-09 | 23.78 | $24.62 | 1.2M |
| 2026-04-08 | 24.16 | $26.03 | 835271 |
| 2026-04-07 | 25.28 | $26.06 | 627300 |
| 2026-04-06 | 26.07 | $25.84 | 811383 |
| 2026-04-02 | 26.69 | $25.64 | 2.3M |
| 2026-04-01 | 27.20 | $25.34 | 664738 |
| 2026-03-31 | 27.50 | $25.11 | 1.4M |
| 2026-03-30 | 27.64 | $24.30 | 1.5M |
| 2026-03-27 | 27.34 | $24.05 | 2.3M |
| 2026-03-26 | 26.76 | $25.19 | 694000 |
| 2026-03-25 | 26.82 | $25.12 | 2.1M |
| 2026-03-24 | 26.94 | $25.14 | 1.1M |
| 2026-03-23 | 27.14 | $26.20 | 1.1M |
| 2026-03-20 | 27.81 | $25.74 | 1.8M |
| 2026-03-19 | 28.16 | $26.27 | 581370 |
| 2026-03-18 | 28.79 | $26.21 | 772659 |
| 2026-03-17 | 29.49 | $26.34 | 465160 |
| 2026-03-16 | 30.37 | $26.24 | 829901 |
| 2026-03-13 | 31.05 | $26.53 | 408701 |
| 2026-03-12 | 31.80 | $26.48 | 454216 |
| 2026-03-11 | 32.72 | $26.75 | 974946 |
| 2026-03-10 | 33.69 | $26.69 | 1.0M |
| 2026-03-09 | 34.57 | $26.88 | 1.5M |
| 2026-03-06 | 35.66 | $26.76 | 1.7M |
| 2026-03-05 | 36.73 | $26.71 | 1.9M |
| 2026-03-04 | 37.86 | $26.04 | 1.8M |
| 2026-03-03 | 38.48 | $25.74 | 1.6M |
| 2026-03-02 | 38.88 | $25.35 | 1.4M |
| 2026-02-27 | 38.99 | $25.11 | 1.7M |
| 2026-02-26 | 38.75 | $25.69 | 2.3M |
| 2026-02-25 | 38.65 | $24.98 | 1.6M |
| 2026-02-24 | 37.71 | $24.37 | 5.0M |
| 2026-02-23 | 36.59 | $24.30 | 2.8M |
| 2026-02-20 | 35.46 | $25.57 | 2.4M |
| 2026-02-19 | 34.66 | $26.90 | 826100 |
| 2026-02-18 | 34.28 | $27.03 | 945448 |
| 2026-02-17 | 33.87 | $27.16 | 856943 |
| 2026-02-13 | 33.59 | $27.89 | 709562 |
| 2026-02-12 | 33.50 | $27.13 | 845020 |
| 2026-02-11 | 33.25 | $27.70 | 1.1M |
| 2026-02-10 | 33.24 | $27.89 | 700656 |
| 2026-02-09 | 33.43 | $27.56 | 667600 |
| 2026-02-06 | 33.08 | $26.94 | 891300 |
| 2026-02-05 | 32.00 | $26.26 | 1.1M |
| 2026-02-04 | 30.87 | $27.18 | 2.8M |
| 2026-02-03 | 29.70 | $27.21 | 1.2M |
| 2026-02-02 | 28.69 | $28.67 | 655800 |
| 2026-01-30 | 28.37 | $28.63 | 578172 |
| 2026-01-29 | 28.11 | $28.84 | 1.1M |
| 2026-01-28 | 27.89 | $29.96 | 397999 |
| 2026-01-27 | 28.64 | $30.27 | 418671 |
| 2026-01-26 | 29.61 | $30.25 | 389238 |
| 2026-01-23 | 30.00 | $29.71 | 447775 |
| 2026-01-22 | 30.12 | $29.65 | 334233 |
| 2026-01-21 | 29.72 | $29.24 | 620100 |
| 2026-01-20 | 28.85 | $29.13 | 635800 |
| 2026-01-16 | 28.04 | $29.84 | 426840 |
| 2026-01-15 | 27.65 | $30.19 | 514500 |
| 2026-01-14 | 27.53 | $30.30 | 532300 |
| 2026-01-13 | 27.40 | $30.50 | 434842 |
| 2026-01-12 | 27.43 | $30.73 | 249412 |
| 2026-01-09 | 27.62 | $30.67 | 287400 |
| 2026-01-08 | 27.73 | $30.66 | 331511 |
| 2026-01-07 | 27.95 | $31.05 | 544587 |
| 2026-01-06 | 28.18 | $30.40 | 349150 |
| 2026-01-05 | 27.34 | $30.07 | 372806 |
| 2026-01-02 | 26.45 | $29.75 | 533800 |
| 2025-12-31 | 25.51 | $30.46 | 339913 |
| 2025-12-30 | 25.12 | $30.82 | 286519 |
| 2025-12-29 | 25.01 | $30.94 | 306518 |
| 2025-12-26 | 24.92 | $31.20 | 207920 |
| 2025-12-24 | 24.96 | $31.15 | 299000 |
| 2025-12-23 | 24.91 | $31.15 | 625388 |
| 2025-12-22 | 24.92 | $31.49 | 255276 |
| 2025-12-19 | 25.08 | $31.22 | 250498 |
| 2025-12-18 | 24.85 | $31.24 | 339303 |
| 2025-12-17 | 24.60 | $30.83 | 642301 |
| 2025-12-16 | 24.33 | $31.49 | 290600 |
| 2025-12-15 | 24.29 | $31.33 | 248507 |
| 2025-12-12 | 24.34 | $32.01 | 298740 |
| 2025-12-11 | 24.88 | $32.49 | 569386 |
| 2025-12-10 | 25.71 | $32.52 | 286545 |
| 2025-12-09 | 26.60 | $32.32 | 162607 |
| 2025-12-08 | 27.20 | $32.20 | 251013 |
| 2025-12-05 | 27.73 | $32.08 | 313807 |
| 2025-12-04 | 28.31 | $32.11 | 391800 |
| 2025-12-03 | 28.41 | $31.94 | 555945 |
| 2025-12-02 | 28.36 | $31.43 | 289762 |
| 2025-12-01 | 27.91 | $31.14 | 373161 |
| 2025-11-28 | 27.10 | $31.45 | 121334 |
| 2025-11-26 | 26.38 | $31.13 | 232882 |
| 2025-11-25 | 25.55 | $31.55 | 212049 |
| 2025-11-24 | 24.68 | $31.10 | 270925 |
| 2025-11-21 | 23.36 | $31.03 | 433304 |
| 2025-11-20 | 21.94 | $30.76 | 815793 |
| 2025-11-19 | 20.59 | $31.51 | 182490 |
| 2025-11-18 | 19.49 | $31.78 | 271851 |
| 2025-11-17 | 18.33 | $31.95 | 360800 |
| 2025-11-14 | 17.28 | $32.64 | 203500 |
| 2025-11-13 | 16.18 | $32.53 | 218100 |
| 2025-11-12 | 15.32 | $33.42 | 241440 |
| 2025-11-11 | 14.93 | $34.00 | 243577 |
| 2025-11-10 | 14.74 | $33.85 | 362927 |
| 2025-11-07 | 14.40 | $33.31 | 166600 |
| 2025-11-06 | 13.42 | $33.17 | 341608 |
| 2025-11-05 | 12.40 | $33.58 | 231000 |
| 2025-11-04 | 11.75 | $33.50 | 229886 |
| 2025-11-03 | 11.10 | $34.51 | 151849 |
| 2025-10-31 | 10.82 | $34.40 | 157400 |
| 2025-10-30 | 10.48 | $34.00 | 265141 |
| 2025-10-29 | 10.10 | $33.95 | 471506 |
| 2025-10-28 | 9.72 | $35.94 | 387322 |
| 2025-10-27 | 9.57 | $35.66 | 149443 |
| 2025-10-24 | 9.60 | $35.60 | 210133 |
| 2025-10-23 | 9.69 | $35.34 | 194723 |
| 2025-10-22 | 10.20 | $34.95 | 225142 |
| 2025-10-21 | 10.74 | $35.39 | 143065 |
| 2025-10-20 | 11.19 | $34.92 | 194809 |
| 2025-10-17 | 11.44 | $34.18 | 130744 |
| 2025-10-16 | 10.97 | $34.19 | 260909 |
| 2025-10-15 | 10.54 | $34.54 | 277922 |
| 2025-10-14 | 10.38 | $34.54 | 171513 |
| 2025-10-13 | 10.10 | $35.08 | 380901 |
| 2025-10-10 | 10.26 | $34.73 | 488208 |
| 2025-10-09 | 10.42 | $35.95 | 248423 |
| 2025-10-08 | 10.76 | $35.87 | 447400 |
| 2025-10-07 | 11.20 | $34.88 | 350429 |
| 2025-10-06 | 11.72 | $35.80 | 197188 |
| 2025-10-03 | 11.52 | $35.31 | 216216 |
| 2025-10-02 | 11.56 | $35.54 | 226967 |
| 2025-10-01 | 11.75 | $35.26 | 226977 |
| 2025-09-30 | 12.12 | $35.19 | 214697 |
| 2025-09-29 | 12.45 | $35.61 | 139900 |
| 2025-09-26 | 12.28 | $35.38 | 216688 |
| 2025-09-25 | 12.40 | $35.03 | 405131 |
| 2025-09-24 | 12.82 | $34.90 | 281529 |
| 2025-09-23 | 12.95 | $35.22 | 206205 |
| 2025-09-22 | 12.70 | $35.75 | 217100 |
| 2025-09-19 | 12.47 | $35.48 | 261403 |
| 2025-09-18 | 12.43 | $35.25 | 283553 |
| 2025-09-17 | 12.53 | $34.22 | 428498 |
| 2025-09-16 | 13.05 | $34.15 | 204305 |
| 2025-09-15 | 13.36 | $34.28 | 218765 |
| 2025-09-12 | 13.89 | $34.03 | 185505 |
| 2025-09-11 | 14.39 | $34.38 | 714829 |
| 2025-09-10 | 14.91 | $33.74 | 258321 |
| 2025-09-09 | 15.44 | $34.36 | 181914 |
| 2025-09-08 | 16.02 | $34.74 | 356520 |
| 2025-09-05 | 16.63 | $34.14 | 445454 |
| 2025-09-04 | 17.36 | $33.65 | 247634 |
| 2025-09-03 | 17.63 | $33.69 | 238381 |
| 2025-09-02 | 18.05 | $33.65 | 196225 |
| 2025-08-29 | 18.54 | $34.23 | 165179 |
| 2025-08-28 | 19.39 | $34.35 | 243000 |
| 2025-08-27 | 20.39 | $33.84 | 212638 |
| 2025-08-26 | 20.98 | $33.34 | 244485 |
| 2025-08-25 | 21.46 | $33.51 | 172440 |
| 2025-08-22 | 22.11 | $33.93 | 209061 |
| 2025-08-21 | 22.71 | $33.24 | 151229 |
| 2025-08-20 | 22.61 | $33.43 | 190350 |
| 2025-08-19 | 22.58 | $33.47 | 391742 |
| 2025-08-18 | 22.71 | $33.60 | 256945 |
| 2025-08-15 | 22.43 | $33.48 | 115337 |
| 2025-08-14 | 21.98 | $33.03 | 178200 |
| 2025-08-13 | 21.51 | $33.78 | 328058 |
| 2025-08-12 | 21.23 | $33.19 | 385581 |
| 2025-08-11 | 20.35 | $32.23 | 354205 |
| 2025-08-08 | 18.90 | $32.26 | 375530 |
| 2025-08-07 | 17.41 | $32.78 | 560467 |
| 2025-08-06 | 15.83 | $34.03 | 173091 |
| 2025-08-05 | 14.83 | $33.57 | 188900 |
| 2025-08-04 | 13.77 | $34.41 | 168017 |
| 2025-08-01 | 12.90 | $33.72 | 446146 |
| 2025-07-31 | 11.92 | $34.65 | 558170 |
| 2025-07-30 | 11.72 | $35.24 | 374051 |
| 2025-07-29 | 11.64 | $35.72 | 306249 |
| 2025-07-28 | 11.99 | $35.60 | 151765 |
| 2025-07-25 | 12.12 | $35.69 | 134300 |
| 2025-07-24 | 12.34 | $35.57 | 156477 |
| 2025-07-23 | 12.39 | $35.69 | 208200 |
| 2025-07-22 | 12.44 | $35.58 | 173268 |
| 2025-07-21 | 12.66 | $35.83 | 341651 |
| 2025-07-18 | 12.93 | $35.47 | 226500 |
| 2025-07-17 | 12.79 | $35.29 | 239700 |
| 2025-07-16 | 12.52 | $35.10 | 266181 |
| 2025-07-15 | 12.05 | $35.03 | 239926 |
| 2025-07-14 | 11.71 | $35.18 | 315317 |
| 2025-07-11 | 11.27 | $34.78 | 640024 |
| 2025-07-10 | 10.89 | $35.85 | 674801 |
| 2025-07-09 | 11.18 | $37.41 | 202629 |
| 2025-07-08 | 11.12 | $36.97 | 171398 |
| 2025-07-07 | 11.31 | $36.93 | 241823 |
| 2025-07-03 | 11.34 | $37.14 | 245200 |
| 2025-07-02 | 11.38 | $36.31 | 196006 |
| 2025-07-01 | 11.84 | $36.38 | 429542 |
| 2025-06-30 | 12.32 | $37.10 | 487100 |
| 2025-06-27 | 12.39 | $36.62 | 651038 |
| 2025-06-26 | 12.49 | $37.01 | 232800 |
| 2025-06-25 | 12.46 | $36.85 | 297700 |
| 2025-06-24 | 12.23 | $36.55 | 414713 |
| 2025-06-23 | 12.63 | $36.39 | 788300 |
| 2025-06-20 | 13.27 | $35.60 | 469538 |
| 2025-06-18 | 13.59 | $36.05 | 71900 |
| 2025-06-17 | 13.40 | $36.23 | 121715 |
| 2025-06-16 | 13.21 | $36.26 | 144140 |
| 2025-06-13 | 13.01 | $35.70 | 111668 |
| 2025-06-12 | 12.99 | $36.06 | 170945 |
| 2025-06-11 | 12.70 | $35.86 | 297847 |
| 2025-06-10 | 12.43 | $35.72 | 133300 |
| 2025-06-09 | 12.33 | $35.80 | 144040 |
| 2025-06-06 | 11.93 | $36.21 | 162821 |
| 2025-06-05 | 11.58 | $35.78 | 238648 |
| 2025-06-04 | 11.29 | $35.64 | 266359 |
| 2025-06-03 | 11.06 | $35.75 | 242882 |
| 2025-06-02 | 10.97 | $35.49 | 171400 |
| 2025-05-30 | 11.06 | $34.91 | 223506 |
| 2025-05-29 | 11.52 | $34.49 | 207500 |
| 2025-05-28 | 12.10 | $34.82 | 216743 |
| 2025-05-27 | 12.21 | $35.64 | 228700 |
| 2025-05-23 | 12.00 | $34.77 | 149016 |
| 2025-05-22 | 12.26 | $34.70 | 129400 |
| 2025-05-21 | 12.57 | $34.10 | 199831 |
| 2025-05-20 | 12.95 | $34.89 | 114082 |
| 2025-05-19 | 12.92 | $34.83 | 84115 |
| 2025-05-16 | 12.89 | $34.91 | 209900 |
| 2025-05-15 | 12.68 | $34.62 | 124000 |
| 2025-05-14 | 12.59 | $34.51 | 137130 |
| 2025-05-13 | 12.36 | $34.96 | 346010 |
| 2025-05-12 | 11.97 | $34.81 | 310000 |
| 2025-05-09 | 11.80 | $33.58 | 230432 |
| 2025-05-08 | 12.12 | $34.13 | 454711 |
| 2025-05-07 | 12.07 | $34.37 | 210559 |
| 2025-05-06 | 11.81 | $34.50 | 232400 |
| 2025-05-05 | 11.54 | $34.55 | 271513 |
| 2025-05-02 | 11.25 | $34.18 | 176600 |
| 2025-05-01 | 11.13 | $33.79 | 211483 |
| 2025-04-30 | 11.12 | $33.92 | 246111 |
| 2025-04-29 | 11.23 | $34.00 | 357056 |
| 2025-04-28 | 11.23 | $33.43 | 144483 |
| 2025-04-25 | 11.53 | $33.27 | 235387 |
| 2025-04-24 | 11.97 | $33.03 | 252300 |
| 2025-04-23 | 12.52 | $32.04 | 2.9M |
| 2025-04-22 | 12.99 | $31.50 | 190000 |
| 2025-04-21 | 12.91 | $31.04 | 157600 |
| 2025-04-17 | 12.83 | $32.02 | 179100 |
| 2025-04-16 | 13.34 | $32.14 | 310191 |
| 2025-04-15 | 13.88 | $32.91 | 452000 |
| 2025-04-14 | 14.38 | $32.54 | 133550 |
| 2025-04-11 | 14.91 | $32.54 | 169200 |
| 2025-04-10 | 15.63 | $31.77 | 472643 |
| 2025-04-09 | 16.18 | $32.80 | 572344 |
| 2025-04-08 | 16.75 | $29.90 | 591600 |
| 2025-04-07 | 16.50 | $30.52 | 468687 |
| 2025-04-04 | 16.22 | $30.13 | 717414 |
| 2025-04-03 | 15.31 | $31.51 | 435146 |
| 2025-04-02 | 14.93 | $32.92 | 80648 |
| 2025-04-01 | 15.01 | $32.67 | 168440 |
| 2025-03-31 | 14.79 | $32.34 | 533709 |
| 2025-03-28 | 14.33 | $32.84 | 242100 |
| 2025-03-27 | 14.34 | $33.50 | 128400 |
| 2025-03-26 | 14.81 | $33.86 | 247332 |
| 2025-03-25 | 15.54 | $34.48 | 249157 |
| 2025-03-24 | 16.13 | $34.02 | 339375 |
| 2025-03-21 | 16.94 | $33.43 | 335113 |
| 2025-03-20 | 17.36 | $33.41 | 130000 |
| 2025-03-19 | 18.10 | $33.81 | 141950 |
| 2025-03-18 | 18.93 | $33.45 | 174900 |
| 2025-03-17 | 19.36 | $33.62 | 191276 |
| 2025-03-14 | 19.80 | $32.67 | 193243 |
| 2025-03-13 | 19.38 | $31.70 | 321298 |
| 2025-03-12 | 18.64 | $32.79 | 263440 |
| 2025-03-11 | 18.32 | $32.45 | 210298 |
| 2025-03-10 | 17.74 | $32.05 | 312313 |
| 2025-03-07 | 17.06 | $33.38 | 281800 |
| 2025-03-06 | 16.67 | $33.42 | 250500 |
| 2025-03-05 | 16.88 | $34.08 | 203931 |
| 2025-03-04 | 16.94 | $33.82 | 313400 |
| 2025-03-03 | 17.00 | $33.33 | 226358 |
| 2025-02-28 | 17.19 | $33.87 | 225047 |
| 2025-02-27 | 17.01 | $33.59 | 249916 |
| 2025-02-26 | 17.02 | $34.19 | 217200 |
| 2025-02-25 | 17.36 | $34.03 | 265200 |
| 2025-02-24 | 17.53 | $34.37 | 376040 |
| 2025-02-21 | 17.89 | $34.72 | 369042 |
| 2025-02-20 | 18.82 | $35.79 | 260407 |
| 2025-02-19 | 19.20 | $36.58 | 219913 |
| 2025-02-18 | 18.63 | $36.78 | 273847 |
| 2025-02-14 | 17.73 | $36.60 | 531919 |
| 2025-02-13 | 16.87 | $36.46 | 963691 |
| 2025-02-12 | 16.08 | $35.35 | 162841 |
| 2025-02-11 | 16.00 | $35.32 | 268800 |
| 2025-02-10 | 15.67 | $35.43 | 325800 |
| 2025-02-07 | 15.30 | $34.94 | 803200 |
| 2025-02-06 | 15.02 | $34.79 | 324500 |
| 2025-02-05 | 14.86 | $35.32 | 191301 |
| 2025-02-04 | 14.69 | $34.71 | 333800 |
| 2025-02-03 | 14.98 | $34.23 | 235300 |
| 2025-01-31 | 15.61 | $34.26 | 276025 |
| 2025-01-30 | 15.64 | $34.50 | 285626 |
| 2025-01-29 | 15.48 | $34.11 | 291100 |
| 2025-01-28 | 15.48 | $34.55 | 1.1M |
| 2025-01-27 | 15.49 | $33.26 | 180036 |
| 2025-01-24 | 16.12 | $33.32 | 124116 |
| 2025-01-23 | 16.19 | $33.37 | 82500 |
| 2025-01-22 | 16.63 | $33.31 | 92600 |
| 2025-01-21 | 17.13 | $33.10 | 108400 |
| 2025-01-17 | 17.89 | $32.49 | 121755 |
| 2025-01-16 | 18.73 | $32.62 | 78823 |
| 2025-01-15 | 19.55 | $32.37 | 103583 |
| 2025-01-14 | 20.09 | $31.87 | 84207 |
| 2025-01-13 | 20.12 | $31.56 | 127801 |
| 2025-01-10 | 19.76 | $31.87 | 122749 |
| 2025-01-08 | 19.68 | $32.08 | 110277 |
| 2025-01-07 | 19.59 | $32.06 | 100517 |
| 2025-01-06 | 19.74 | $32.45 | 427323 |
| 2025-01-03 | 20.31 | $32.49 | 195966 |
| 2025-01-02 | 20.62 | $32.13 | 198886 |
| 2024-12-31 | 20.95 | $32.09 | 98181 |
| 2024-12-30 | 20.97 | $32.19 | 119202 |
| 2024-12-27 | 20.98 | $32.49 | 113300 |
| 2024-12-26 | 21.29 | $32.84 | 84054 |
| 2024-12-24 | 21.93 | $32.73 | 46800 |
| 2024-12-23 | 22.45 | $32.58 | 97619 |
| 2024-12-20 | 22.93 | $32.68 | 106060 |
| 2024-12-19 | 23.44 | $32.48 | 151500 |
| 2024-12-18 | 24.19 | $32.22 | 271700 |
| 2024-12-17 | 24.98 | $33.88 | 116700 |
| 2024-12-16 | 25.18 | $34.21 | 134357 |
| 2024-12-13 | 25.38 | $33.75 | 89713 |
| 2024-12-12 | 25.49 | $34.33 | 63000 |
| 2024-12-11 | 25.00 | $34.29 | 97600 |
| 2024-12-10 | 24.49 | $33.87 | 111472 |
| 2024-12-09 | 24.10 | $34.23 | 290301 |
| 2024-12-06 | 23.01 | $34.28 | 88100 |
| 2024-12-05 | 22.16 | $34.12 | 114023 |
| 2024-12-04 | 21.27 | $34.51 | 168238 |
| 2024-12-03 | 20.33 | $33.66 | 111022 |
| 2024-12-02 | 19.92 | $33.76 | 94300 |
| 2024-11-29 | 19.49 | $33.53 | 49200 |
| 2024-11-27 | 19.23 | $33.52 | 198543 |
| 2024-11-26 | 18.97 | $33.79 | 92621 |
| 2024-11-25 | 18.48 | $33.38 | 187270 |
| 2024-11-22 | 18.02 | $33.52 | 211018 |
| 2024-11-21 | 17.65 | $33.36 | 519510 |
| 2024-11-20 | 17.26 | $32.70 | 192616 |
| 2024-11-19 | 17.47 | $32.62 | 102200 |
| 2024-11-18 | 17.73 | $32.38 | 70900 |
| 2024-11-15 | 17.74 | $32.53 | 135227 |
| 2024-11-14 | 17.73 | $33.16 | 130346 |
| 2024-11-13 | 16.88 | $33.56 | 284000 |
| 2024-11-12 | 15.55 | $33.43 | 268502 |
| 2024-11-11 | 14.55 | $33.40 | 148300 |
| 2024-11-08 | 13.49 | $32.77 | 205400 |
| 2024-11-07 | 12.78 | $32.55 | 179100 |
| 2024-11-06 | 12.23 | $32.24 | 129043 |
| 2024-11-05 | 11.87 | $31.03 | 89803 |
| 2024-11-04 | 12.27 | $30.55 | 143472 |
| 2024-11-01 | 12.21 | $30.51 | 46245 |
| 2024-10-31 | 12.36 | $30.49 | 107400 |
| 2024-10-30 | 12.51 | $30.69 | 64035 |
| 2024-10-29 | 12.91 | $31.14 | 93332 |
| 2024-10-28 | 13.58 | $31.22 | 69154 |
| 2024-10-25 | 13.90 | $31.10 | 50700 |
| 2024-10-24 | 14.29 | $31.03 | 84100 |
| 2024-10-23 | 14.92 | $30.88 | 118700 |
| 2024-10-22 | 15.58 | $31.66 | 57426 |
| 2024-10-21 | 15.33 | $31.92 | 83414 |
| 2024-10-18 | 14.91 | $31.88 | 55742 |
| 2024-10-17 | 14.24 | $31.92 | 69900 |
| 2024-10-16 | 13.53 | $32.08 | 125300 |
| 2024-10-15 | 12.71 | $32.20 | 140999 |
| 2024-10-14 | 11.64 | $32.33 | 88000 |
| 2024-10-11 | 10.46 | $32.33 | 134215 |
| 2024-10-10 | 9.34 | $31.97 | 148200 |
| 2024-10-09 | 8.49 | $31.42 | 142574 |
| 2024-10-08 | 8.00 | $30.71 | 111730 |
| 2024-10-07 | 8.19 | $30.22 | 54524 |
| 2024-10-04 | 8.60 | $30.60 | 87411 |
| 2024-10-03 | 8.91 | $30.13 | 66300 |
| 2024-10-02 | 9.05 | $30.29 | 59696 |
| 2024-10-01 | 9.27 | $30.22 | 133504 |
| 2024-09-30 | 9.51 | $30.95 | 70910 |
| 2024-09-27 | 9.68 | $30.67 | 202946 |
| 2024-09-26 | 10.05 | $30.87 | 98109 |
| 2024-09-25 | 10.43 | $30.44 | 57702 |
| 2024-09-24 | 10.82 | $30.76 | 93074 |
| 2024-09-23 | 11.38 | $30.70 | 54359 |
| 2024-09-20 | 11.88 | $30.57 | 74554 |
| 2024-09-19 | 12.40 | $30.39 | 114100 |
| 2024-09-18 | 12.93 | $29.86 | 244357 |
| 2024-09-17 | 13.12 | $30.20 | 230643 |
| 2024-09-16 | 13.62 | $30.15 | 199429 |
| 2024-09-13 | 13.97 | $29.93 | 80426 |
| 2024-09-12 | 14.20 | $29.57 | 74000 |
| 2024-09-11 | 14.09 | $29.33 | 87622 |
| 2024-09-10 | 13.54 | $29.01 | 381500 |
| 2024-09-09 | 12.75 | $29.01 | 73500 |
| 2024-09-06 | 12.12 | $28.94 | 98407 |
| 2024-09-05 | 11.45 | $29.61 | 93809 |
| 2024-09-04 | 11.12 | $29.85 | 105700 |
| 2024-09-03 | 10.92 | $30.28 | 190230 |
| 2024-08-30 | 11.27 | $30.87 | 257900 |
| 2024-08-29 | 11.63 | $30.87 | 59744 |
| 2024-08-28 | 11.89 | $30.83 | 84484 |
| 2024-08-27 | 12.30 | $31.05 | 214234 |
| 2024-08-26 | 12.52 | $31.02 | 161182 |
| 2024-08-23 | 12.67 | $31.08 | 89100 |
| 2024-08-22 | 12.91 | $30.69 | 131381 |
| 2024-08-21 | 13.16 | $31.10 | 174068 |
| 2024-08-20 | 13.26 | $30.87 | 245244 |
| 2024-08-19 | 13.38 | $30.62 | 117164 |
| 2024-08-16 | 13.84 | $30.17 | 76718 |
| 2024-08-15 | 14.48 | $30.09 | 209615 |
| 2024-08-14 | 15.08 | $29.62 | 58560 |
| 2024-08-13 | 15.39 | $29.43 | 132400 |
| 2024-08-12 | 15.46 | $28.87 | 113500 |
| 2024-08-09 | 15.36 | $29.06 | 88800 |
| 2024-08-08 | 15.10 | $28.89 | 413851 |
| 2024-08-07 | 14.69 | $28.06 | 218000 |
| 2024-08-06 | 14.11 | $27.56 | 194710 |
| 2024-08-05 | 12.58 | $27.33 | 365805 |
| 2024-08-02 | 10.80 | $28.10 | 367201 |
| 2024-08-01 | 9.76 | $28.65 | 596818 |
| 2024-07-31 | 9.20 | $29.75 | 88815 |
| 2024-07-30 | 9.53 | $29.31 | 174521 |
| 2024-07-29 | 9.51 | $29.19 | 153286 |
| 2024-07-26 | 9.77 | $29.44 | 286000 |
| 2024-07-25 | 9.89 | $29.08 | 255014 |
| 2024-07-24 | 10.01 | $28.89 | 223913 |
| 2024-07-23 | 10.17 | $29.49 | 236100 |
| 2024-07-22 | 10.70 | $29.24 | 292506 |
| 2024-07-19 | 11.11 | $29.12 | 135636 |
| 2024-07-18 | 11.48 | $29.33 | 150701 |
| 2024-07-17 | 11.94 | $29.90 | 240125 |
| 2024-07-16 | 12.11 | $30.46 | 161345 |
| 2024-07-15 | 11.67 | $30.16 | 143500 |
| 2024-07-12 | 11.33 | $29.95 | 154609 |
| 2024-07-11 | 11.27 | $29.51 | 225000 |
| 2024-07-10 | 11.20 | $29.29 | 200500 |
| 2024-07-09 | 11.75 | $29.32 | 177341 |
| 2024-07-08 | 12.07 | $29.73 | 113836 |
| 2024-07-05 | 11.92 | $29.93 | 125411 |
| 2024-07-03 | 11.57 | $29.69 | 207000 |
| 2024-07-02 | 11.26 | $29.65 | 109100 |
| 2024-07-01 | 11.16 | $29.53 | 194000 |
| 2024-06-28 | 11.06 | $29.58 | 194008 |
| 2024-06-27 | 10.81 | $29.31 | 236100 |
| 2024-06-26 | 10.85 | $28.21 | 133139 |
| 2024-06-25 | 10.85 | $28.19 | 139913 |
| 2024-06-24 | 11.03 | $28.10 | 230100 |
| 2024-06-21 | 11.17 | $28.14 | 205682 |
| 2024-06-20 | 11.18 | $27.86 | 278133 |
| 2024-06-18 | 10.98 | $28.00 | 131400 |
| 2024-06-17 | 11.00 | $28.28 | 144367 |
| 2024-06-14 | 11.03 | $28.40 | 129327 |
| 2024-06-13 | 11.31 | $28.56 | 134100 |
| 2024-06-12 | 11.80 | $29.02 | 252701 |
| 2024-06-11 | 11.99 | $28.75 | 94246 |
| 2024-06-10 | 12.48 | $28.60 | 121307 |
| 2024-06-07 | 12.89 | $28.13 | 157605 |
| 2024-06-06 | 12.74 | $28.18 | 92587 |
| 2024-06-05 | 12.81 | $28.21 | 178800 |
| 2024-06-04 | 12.81 | $27.54 | 326300 |
| 2024-06-03 | 12.40 | $27.81 | 169200 |
| 2024-05-31 | 12.11 | $28.12 | 106238 |
| 2024-05-30 | 11.52 | $27.95 | 150312 |
| 2024-05-29 | 11.10 | $28.75 | 280100 |
| 2024-05-28 | 11.37 | $28.99 | 199633 |
| 2024-05-24 | 11.95 | $29.28 | 188149 |
| 2024-05-23 | 12.34 | $29.07 | 128300 |
| 2024-05-22 | 12.76 | $29.38 | 105800 |
| 2024-05-21 | 12.88 | $29.48 | 366757 |
| 2024-05-20 | 13.00 | $29.78 | 93700 |
| 2024-05-17 | 12.79 | $29.57 | 105203 |
| 2024-05-16 | 12.66 | $29.77 | 168826 |
| 2024-05-15 | 12.47 | $29.79 | 151529 |
| 2024-05-14 | 12.34 | $29.35 | 67168 |
| 2024-05-13 | 12.46 | $28.91 | 64704 |
| 2024-05-10 | 12.97 | $28.77 | 98000 |
| 2024-05-09 | 13.51 | $28.69 | 86400 |
| 2024-05-08 | 13.93 | $28.67 | 130500 |
| 2024-05-07 | 14.37 | $29.05 | 139249 |
| 2024-05-06 | 15.02 | $29.03 | 249840 |
| 2024-05-03 | 15.75 | $28.65 | 119200 |
| 2024-05-02 | 16.35 | $28.61 | 86117 |
| 2024-05-01 | 16.72 | $28.33 | 77450 |
| 2024-04-30 | 17.11 | $28.05 | 72102 |
| 2024-04-29 | 17.16 | $28.61 | 76800 |
| 2024-04-26 | 17.60 | $28.62 | 163132 |
| 2024-04-25 | 17.96 | $28.28 | 119800 |
| 2024-04-24 | 17.78 | $28.67 | 1.5M |
| 2024-04-23 | 18.03 | $28.41 | 95800 |
| 2024-04-22 | 18.04 | $27.74 | 76519 |
| 2024-04-19 | 17.28 | $27.36 | 115325 |
| 2024-04-18 | 16.21 | $27.54 | 203748 |
| 2024-04-17 | 15.19 | $27.48 | 278285 |
| 2024-04-16 | 14.16 | $27.75 | 143500 |
| 2024-04-15 | 13.15 | $27.77 | 299720 |
| 2024-04-12 | 12.17 | $28.64 | 291098 |
| 2024-04-11 | 11.72 | $29.28 | 86800 |
| 2024-04-10 | 11.59 | $29.09 | 100220 |
| 2024-04-09 | 11.31 | $29.50 | 81300 |
| 2024-04-08 | 11.28 | $29.35 | 79847 |
| 2024-04-05 | 11.09 | $29.38 | 101932 |
| 2024-04-04 | 10.90 | $29.06 | 102924 |
| 2024-04-03 | 10.70 | $29.54 | 91400 |
| 2024-04-02 | 10.67 | $29.49 | 358700 |
| 2024-04-01 | 10.53 | $29.66 | 104916 |
| 2024-03-28 | 10.62 | $29.75 | 251336 |
| 2024-03-27 | 10.86 | $29.57 | 241900 |
| 2024-03-26 | 10.99 | $29.64 | 132137 |
| 2024-03-25 | 11.27 | $29.64 | 89626 |
| 2024-03-22 | 11.57 | $29.80 | 109500 |
| 2024-03-21 | 11.97 | $30.22 | 205100 |
| 2024-03-20 | 12.49 | $30.15 | 149267 |
| 2024-03-19 | 13.07 | $29.75 | 148600 |
| 2024-03-18 | 13.36 | $29.86 | 104500 |
| 2024-03-15 | 13.89 | $29.72 | 145600 |
| 2024-03-14 | 14.47 | $30.29 | 128349 |
| 2024-03-13 | 15.18 | $30.91 | 153252 |
| 2024-03-12 | 15.42 | $30.86 | 106299 |
| 2024-03-11 | 15.78 | $30.56 | 143738 |
| 2024-03-08 | 16.31 | $30.20 | 193226 |
| 2024-03-07 | 16.87 | $30.30 | 172700 |
| 2024-03-06 | 17.72 | $29.80 | 219190 |
| 2024-03-05 | 18.61 | $29.40 | 389339 |
| 2024-03-04 | 19.31 | $30.25 | 315966 |
| 2024-03-01 | 19.91 | $30.57 | 352271 |
| 2024-02-29 | 20.55 | $30.68 | 190814 |
| 2024-02-28 | 21.06 | $30.20 | 246000 |
| 2024-02-27 | 22.01 | $30.32 | 174903 |
| 2024-02-26 | 22.94 | $30.04 | 345083 |
| 2024-02-23 | 24.07 | $29.62 | 325657 |
| 2024-02-22 | 25.11 | $29.21 | 559093 |
| 2024-02-21 | 25.93 | $28.60 | 983100 |
| 2024-02-20 | 26.36 | $30.67 | 238140 |
| 2024-02-16 | 27.38 | $30.94 | 321700 |
| 2024-02-15 | 28.08 | $31.46 | 197600 |
| 2024-02-14 | 28.39 | $31.43 | 181600 |
| 2024-02-13 | 28.88 | $30.75 | 207500 |
| 2024-02-12 | 29.68 | $31.40 | 271981 |
| 2024-02-09 | 29.50 | $31.64 | 571762 |
| 2024-02-08 | 29.30 | $30.89 | 212358 |
| 2024-02-07 | 29.61 | $30.53 | 286952 |
| 2024-02-06 | 30.10 | $29.88 | 151423 |
| 2024-02-05 | 31.23 | $29.54 | 440900 |
| 2024-02-02 | 32.45 | $30.12 | 326248 |
| 2024-02-01 | 33.14 | $30.43 | 132375 |
| 2024-01-31 | 33.57 | $30.03 | 219723 |
| 2024-01-30 | 34.02 | $30.69 | 184800 |
| 2024-01-29 | 33.82 | $30.84 | 176531 |
| 2024-01-26 | 33.68 | $30.25 | 139698 |
| 2024-01-25 | 33.81 | $30.25 | 194223 |
| 2024-01-24 | 33.95 | $30.25 | 399473 |
| 2024-01-23 | 33.85 | $30.49 | 198800 |
| 2024-01-22 | 33.81 | $30.52 | 295400 |
| 2024-01-19 | 33.87 | $29.80 | 174616 |
| 2024-01-18 | 34.41 | $29.66 | 190100 |
| 2024-01-17 | 35.04 | $29.31 | 216600 |
| 2024-01-16 | 35.85 | $29.75 | 420403 |
| 2024-01-12 | 35.98 | $29.95 | 169093 |
| 2024-01-11 | 35.83 | $29.65 | 369500 |
| 2024-01-10 | 35.95 | $29.30 | 197243 |
| 2024-01-09 | 36.35 | $28.79 | 172500 |
| 2024-01-08 | 37.09 | $28.39 | 208857 |
| 2024-01-05 | 38.26 | $27.71 | 114610 |
| 2024-01-04 | 39.96 | $27.87 | 105847 |
| 2024-01-03 | 41.55 | $27.99 | 343851 |
| 2024-01-02 | 43.01 | $28.54 | 191825 |
| 2023-12-29 | 44.13 | $29.31 | 284600 |
| 2023-12-28 | 44.28 | $29.45 | 148100 |
| 2023-12-27 | 43.84 | $29.61 | 248704 |
| 2023-12-26 | 43.08 | $29.67 | 202030 |
| 2023-12-22 | 42.29 | $29.42 | 129424 |
| 2023-12-21 | 41.57 | $29.37 | 161020 |
| 2023-12-20 | 40.88 | $29.20 | 243658 |
| 2023-12-19 | 39.93 | $29.76 | 154744 |
| 2023-12-18 | 38.54 | $29.43 | 205300 |
| 2023-12-15 | 37.20 | $29.32 | 184270 |
| 2023-12-14 | 35.80 | $28.99 | 209000 |
| 2023-12-13 | 34.38 | $28.82 | 141227 |
| 2023-12-12 | 33.03 | $28.38 | 252851 |
| 2023-12-11 | 31.80 | $28.30 | 138700 |
| 2023-12-08 | 30.59 | $27.95 | 213919 |
| 2023-12-07 | 29.49 | $27.61 | 77230 |
| 2023-12-06 | 28.49 | $27.59 | 190838 |
| 2023-12-05 | 26.94 | $27.50 | 190527 |
| 2023-12-04 | 25.64 | $27.41 | 135708 |
| 2023-12-01 | 24.31 | $27.30 | 127200 |
| 2023-11-30 | 22.96 | $26.77 | 194120 |
| 2023-11-29 | 21.70 | $27.00 | 301412 |
| 2023-11-28 | 20.41 | $26.25 | 134605 |
| 2023-11-27 | 19.47 | $26.23 | 76444 |
| 2023-11-24 | 18.56 | $26.10 | 42000 |
| 2023-11-22 | 17.72 | $25.89 | 101014 |
| 2023-11-21 | 16.91 | $25.86 | 81544 |
| 2023-11-20 | 16.12 | $25.84 | 93542 |
| 2023-11-17 | 15.29 | $25.53 | 81500 |
| 2023-11-16 | 14.64 | $25.25 | 92100 |
| 2023-11-15 | 14.16 | $25.45 | 95600 |
| 2023-11-14 | 13.19 | $25.70 | 234100 |
| 2023-11-13 | 12.30 | $24.78 | 115701 |
| 2023-11-10 | 12.13 | $24.67 | 109810 |
| 2023-11-09 | 11.99 | $24.17 | 124109 |
| 2023-11-08 | 12.04 | $24.15 | 131500 |
| 2023-11-07 | 12.25 | $24.12 | 123400 |
| 2023-11-06 | 12.61 | $23.60 | 144600 |
| 2023-11-03 | 13.16 | $23.84 | 198746 |
| 2023-11-02 | 13.73 | $23.29 | 142200 |
| 2023-11-01 | 13.69 | $23.10 | 84400 |
| 2023-10-31 | 13.50 | $23.10 | 137323 |
| 2023-10-30 | 13.18 | $22.74 | 87100 |
| 2023-10-27 | 12.39 | $22.61 | 112504 |
| 2023-10-26 | 11.57 | $22.67 | 155138 |
| 2023-10-25 | 10.71 | $22.88 | 104710 |
| 2023-10-24 | 9.99 | $23.70 | 104800 |
| 2023-10-23 | 9.67 | $23.28 | 165300 |
| 2023-10-20 | 8.94 | $23.45 | 136448 |
| 2023-10-19 | 8.52 | $24.21 | 79912 |
| 2023-10-18 | 8.83 | $24.44 | 84700 |
| 2023-10-17 | 9.13 | $24.71 | 149927 |
| 2023-10-16 | 9.43 | $24.58 | 143400 |
| 2023-10-13 | 9.81 | $24.05 | 86000 |
| 2023-10-12 | 9.89 | $24.21 | 93845 |
| 2023-10-11 | 10.12 | $24.59 | 151103 |
| 2023-10-10 | 10.47 | $24.59 | 122215 |
| 2023-10-09 | 10.83 | $24.41 | 78634 |
| 2023-10-06 | 11.33 | $24.33 | 128127 |
| 2023-10-05 | 11.62 | $23.51 | 104700 |
| 2023-10-04 | 10.99 | $23.62 | 74700 |
| 2023-10-03 | 10.50 | $23.68 | 69019 |
| 2023-10-02 | 10.15 | $24.27 | 52372 |
| 2023-09-29 | 10.45 | $24.29 | 57600 |
| 2023-09-28 | 10.77 | $24.18 | 166550 |
| 2023-09-27 | 10.81 | $24.02 | 128920 |
| 2023-09-26 | 10.72 | $23.78 | 80100 |
| 2023-09-25 | 10.54 | $24.10 | 94606 |
| 2023-09-22 | 10.68 | $24.30 | 153351 |
| 2023-09-21 | 11.08 | $24.22 | 180945 |
| 2023-09-20 | 11.49 | $24.73 | 92407 |
| 2023-09-19 | 11.59 | $24.64 | 114700 |
| 2023-09-18 | 12.15 | $24.75 | 76147 |
| 2023-09-15 | 12.39 | $24.74 | 138259 |
| 2023-09-14 | 12.63 | $25.23 | 84800 |
| 2023-09-13 | 12.34 | $25.06 | 128200 |
| 2023-09-12 | 12.09 | $25.18 | 94008 |
| 2023-09-11 | 11.59 | $25.61 | 158665 |
| 2023-09-08 | 11.07 | $25.05 | 59500 |
| 2023-09-07 | 10.94 | $24.97 | 99547 |
| 2023-09-06 | 10.86 | $25.21 | 124600 |
| 2023-09-05 | 10.53 | $25.29 | 1.2M |
| 2023-09-01 | 10.30 | $25.27 | 93000 |
| 2023-08-31 | 9.87 | $25.09 | 536300 |
| 2023-08-30 | 9.67 | $24.44 | 123530 |
| 2023-08-29 | 10.17 | $24.21 | 110423 |
| 2023-08-28 | 10.55 | $23.97 | 149026 |
| 2023-08-25 | 10.67 | $23.94 | 105200 |
| 2023-08-24 | 10.72 | $23.33 | 133823 |
| 2023-08-23 | 10.81 | $23.93 | 163324 |
| 2023-08-22 | 11.09 | $23.59 | 134600 |
| 2023-08-21 | 11.18 | $23.65 | 403900 |
| 2023-08-18 | 11.24 | $22.99 | 130151 |
| 2023-08-17 | 10.45 | $22.87 | 94233 |
| 2023-08-16 | 9.91 | $23.41 | 152029 |
| 2023-08-15 | 9.84 | $23.67 | 217746 |
| 2023-08-14 | 9.99 | $23.96 | 165200 |
| 2023-08-11 | 10.25 | $23.77 | 61954 |
| 2023-08-10 | 10.34 | $23.78 | 131108 |
| 2023-08-09 | 10.50 | $23.52 | 572600 |
| 2023-08-08 | 10.25 | $23.39 | 179200 |
| 2023-08-07 | 9.91 | $23.91 | 105428 |
| 2023-08-04 | 9.84 | $23.80 | 186300 |
| 2023-08-03 | 9.84 | $24.44 | 814331 |
| 2023-08-02 | 10.35 | $24.29 | 587614 |
| 2023-08-01 | 10.89 | $25.62 | 146145 |
| 2023-07-31 | 10.17 | $25.41 | 182803 |
| 2023-07-28 | 9.67 | $24.95 | 101000 |
| 2023-07-27 | 9.50 | $24.69 | 138041 |
| 2023-07-26 | 9.32 | $24.82 | 65642 |
| 2023-07-25 | 9.43 | $24.52 | 91632 |
| 2023-07-24 | 9.81 | $24.26 | 95200 |
| 2023-07-21 | 10.13 | $24.23 | 85637 |
| 2023-07-20 | 10.66 | $24.15 | 130543 |
| 2023-07-19 | 11.21 | $24.80 | 168700 |
| 2023-07-18 | 11.07 | $24.63 | 357933 |
| 2023-07-17 | 11.29 | $24.31 | 117437 |
| 2023-07-14 | 11.88 | $23.98 | 104529 |
| 2023-07-13 | 12.44 | $24.32 | 788324 |
| 2023-07-12 | 13.02 | $23.72 | 563836 |
| 2023-07-11 | 13.64 | $24.12 | 115400 |
| 2023-07-10 | 13.98 | $24.09 | 229300 |
| 2023-07-07 | 14.43 | $23.52 | 98200 |
| 2023-07-06 | 15.05 | $23.46 | 904413 |
| 2023-07-05 | 15.55 | $23.99 | 93445 |
| 2023-07-03 | 15.87 | $24.14 | 39447 |
| 2023-06-30 | 16.01 | $24.26 | 83900 |
| 2023-06-29 | 15.89 | $24.14 | 143600 |
| 2023-06-28 | 16.23 | $23.83 | 154247 |
| 2023-06-27 | 16.65 | $23.88 | 88144 |
| 2023-06-26 | 17.26 | $23.43 | 1.6M |
| 2023-06-23 | 18.02 | $23.61 | 82653 |
| 2023-06-22 | 18.58 | $24.08 | 140324 |
| 2023-06-21 | 19.04 | $23.93 | 94342 |
| 2023-06-20 | 19.47 | $24.37 | 314324 |
| 2023-06-16 | 19.29 | $24.93 | 273823 |
| 2023-06-15 | 18.12 | $25.04 | 810446 |
| 2023-06-14 | 17.17 | $24.63 | 156000 |
| 2023-06-13 | 16.48 | $24.56 | 175953 |
| 2023-06-12 | 15.89 | $24.21 | 150826 |
| 2023-06-09 | 15.63 | $23.73 | 197920 |
| 2023-06-08 | 15.61 | $23.82 | 335400 |
| 2023-06-07 | 15.65 | $23.62 | 94185 |
| 2023-06-06 | 15.69 | $24.08 | 101800 |
| 2023-06-05 | 15.59 | $23.78 | 83112 |
| 2023-06-02 | 15.77 | $23.72 | 186575 |
| 2023-06-01 | 15.69 | $24.01 | 163071 |
| 2023-05-31 | 15.61 | $24.34 | 99809 |
| 2023-05-30 | 14.63 | $23.98 | 233107 |
| 2023-05-26 | 13.59 | $23.88 | 162130 |
| 2023-05-25 | 12.72 | $23.51 | 159993 |
| 2023-05-24 | 12.16 | $23.41 | 185500 |
| 2023-05-23 | 11.82 | $23.10 | 95114 |
| 2023-05-22 | 11.36 | $23.31 | 154743 |
| 2023-05-19 | 10.92 | $23.03 | 138953 |
| 2023-05-18 | 10.84 | $22.85 | 147700 |
| 2023-05-17 | 11.01 | $22.61 | 112900 |
| 2023-05-16 | 11.45 | $22.41 | 99753 |
| 2023-05-15 | 11.75 | $22.69 | 92505 |
| 2023-05-12 | 12.08 | $22.39 | 55400 |
| 2023-05-11 | 12.48 | $22.59 | 159477 |
| 2023-05-10 | 12.56 | $22.72 | 96800 |
| 2023-05-09 | 12.64 | $22.19 | 192700 |
| 2023-05-08 | 13.03 | $22.37 | 199940 |
| 2023-05-05 | 13.58 | $21.68 | 126328 |
| 2023-05-04 | 13.71 | $20.98 | 1.8M |
| 2023-05-03 | 12.88 | $20.85 | 104300 |
| 2023-05-02 | 11.98 | $20.90 | 623000 |
| 2023-05-01 | 11.04 | $21.23 | 2.4M |
| 2023-04-28 | 10.21 | $21.34 | 107400 |
| 2023-04-27 | 9.42 | $21.58 | 606000 |
| 2023-04-26 | 8.86 | $21.46 | 138431 |
| 2023-04-25 | 8.27 | $21.36 | 281072 |
| 2023-04-24 | 7.65 | $22.59 | 80700 |
| 2023-04-21 | 8.04 | $22.92 | 93100 |
| 2023-04-20 | 8.09 | $22.72 | 135877 |
| 2023-04-19 | 8.35 | $22.84 | 662400 |
| 2023-04-18 | 8.44 | $23.10 | 93368 |
| 2023-04-17 | 8.13 | $23.20 | 94617 |
| 2023-04-14 | 8.17 | $23.10 | 69400 |
| 2023-04-13 | 8.24 | $23.20 | 91430 |
| 2023-04-12 | 8.16 | $22.87 | 76744 |
| 2023-04-11 | 8.15 | $22.84 | 40400 |
| 2023-04-10 | 8.53 | $22.79 | 55000 |
| 2023-04-06 | 8.90 | $22.90 | 76706 |
| 2023-04-05 | 9.29 | $22.70 | 136000 |
| 2023-04-04 | 9.65 | $23.20 | 160903 |
| 2023-04-03 | 9.26 | $23.13 | 90100 |
| 2023-03-31 | 8.89 | $23.45 | 239637 |
| 2023-03-30 | 8.49 | $22.63 | 69000 |
| 2023-03-29 | 8.81 | $22.49 | 68900 |
| 2023-03-28 | 9.21 | $22.32 | 153900 |
| 2023-03-27 | 9.51 | $22.53 | 76833 |
| 2023-03-24 | 9.93 | $22.33 | 105700 |
| 2023-03-23 | 10.17 | $22.51 | 71606 |
| 2023-03-22 | 10.60 | $22.10 | 88383 |
| 2023-03-21 | 11.02 | $22.65 | 106120 |
| 2023-03-20 | 11.54 | $22.22 | 151001 |
| 2023-03-17 | 11.72 | $22.11 | 138805 |
| 2023-03-16 | 11.98 | $22.26 | 153406 |
| 2023-03-15 | 12.17 | $22.03 | 141600 |
| 2023-03-14 | 12.20 | $22.14 | 417100 |
| 2023-03-13 | 12.27 | $21.58 | 241700 |
| 2023-03-10 | 12.17 | $21.68 | 129800 |
| 2023-03-09 | 12.33 | $22.23 | 134300 |
| 2023-03-08 | 12.88 | $22.95 | 214744 |
| 2023-03-07 | 12.87 | $22.91 | 64832 |
| 2023-03-06 | 12.79 | $23.23 | 136200 |
| 2023-03-03 | 12.37 | $23.42 | 211193 |
| 2023-03-02 | 12.02 | $23.11 | 161225 |
| 2023-03-01 | 11.90 | $22.53 | 171045 |
| 2023-02-28 | 12.08 | $22.55 | 79500 |
| 2023-02-27 | 12.21 | $22.55 | 364011 |
| 2023-02-24 | 12.34 | $22.50 | 96746 |
| 2023-02-23 | 12.71 | $22.87 | 176750 |
| 2023-02-22 | 12.96 | $22.78 | 170128 |
| 2023-02-21 | 13.32 | $22.40 | 145784 |
| 2023-02-17 | 13.88 | $22.82 | 114618 |
| 2023-02-16 | 14.30 | $23.05 | 256200 |
| 2023-02-15 | 14.26 | $23.75 | 88000 |
| 2023-02-14 | 14.12 | $23.34 | 137412 |
| 2023-02-13 | 14.07 | $23.13 | 86333 |
| 2023-02-10 | 14.20 | $22.99 | 282733 |
| 2023-02-09 | 14.47 | $23.21 | 159519 |
| 2023-02-08 | 14.38 | $23.41 | 297700 |
| 2023-02-07 | 14.09 | $23.28 | 143874 |
| 2023-02-06 | 14.16 | $22.70 | 189311 |
| 2023-02-03 | 14.11 | $23.10 | 225000 |
| 2023-02-02 | 13.77 | $23.80 | 367621 |
| 2023-02-01 | 12.94 | $23.25 | 340600 |
| 2023-01-31 | 12.37 | $22.13 | 154200 |
| 2023-01-30 | 12.57 | $21.69 | 336900 |
| 2023-01-27 | 12.88 | $22.30 | 161389 |
| 2023-01-26 | 12.96 | $22.15 | 263900 |
| 2023-01-25 | 13.17 | $21.69 | 266508 |
| 2023-01-24 | 13.78 | $21.53 | 198616 |
| 2023-01-23 | 14.09 | $21.69 | 242100 |
| 2023-01-20 | 14.56 | $21.30 | 637566 |
| 2023-01-19 | 15.30 | $20.71 | 148600 |
| 2023-01-18 | 15.71 | $20.85 | 1.7M |
| 2023-01-17 | 16.34 | $21.19 | 434609 |
| 2023-01-13 | 16.59 | $20.69 | 2.8M |
| 2023-01-12 | 16.36 | $20.48 | 168740 |
| 2023-01-11 | 16.05 | $20.52 | 242746 |
| 2023-01-10 | 15.88 | $20.43 | 262900 |
| 2023-01-09 | 15.69 | $20.46 | 333600 |
| 2023-01-06 | 15.65 | $20.19 | 348700 |
| 2023-01-05 | 15.00 | $19.90 | 2.8M |
| 2023-01-04 | 14.49 | $20.90 | 165236 |
| 2023-01-03 | 14.48 | $20.72 | 343797 |
| 2022-12-30 | 14.47 | $20.75 | 255021 |
| 2022-12-29 | 14.01 | $20.79 | 646300 |
| 2022-12-28 | 13.52 | $20.31 | 3.0M |
| 2022-12-27 | 12.87 | $20.59 | 273300 |
| 2022-12-23 | 12.37 | $20.93 | 422719 |
| 2022-12-22 | 11.95 | $21.04 | 245700 |
| 2022-12-21 | 11.51 | $21.45 | 245800 |
| 2022-12-20 | 11.17 | $21.59 | 173000 |
| 2022-12-19 | 10.90 | $21.37 | 701915 |
| 2022-12-16 | 10.70 | $21.85 | 405860 |
| 2022-12-15 | 10.70 | $22.03 | 368742 |
| 2022-12-14 | 10.88 | $23.02 | 1.5M |
| 2022-12-13 | 11.39 | $23.17 | 312600 |
| 2022-12-12 | 11.79 | $22.85 | 187407 |
| 2022-12-09 | 11.97 | $22.51 | 110200 |
| 2022-12-08 | 11.96 | $22.46 | 156018 |
| 2022-12-07 | 11.95 | $22.15 | 492600 |
| 2022-12-06 | 11.80 | $22.30 | 264865 |
| 2022-12-05 | 11.69 | $22.76 | 163100 |
| 2022-12-02 | 11.80 | $23.46 | 456815 |
| 2022-12-01 | 12.31 | $23.82 | 476936 |
| 2022-11-30 | 12.83 | $22.95 | 624800 |
| 2022-11-29 | 12.68 | $22.82 | 142708 |
| 2022-11-28 | 12.98 | $22.96 | 173200 |
| 2022-11-25 | 13.37 | $23.30 | 70700 |
| 2022-11-23 | 13.92 | $23.25 | 185608 |
| 2022-11-22 | 14.50 | $22.84 | 1.9M |
| 2022-11-21 | 14.83 | $22.91 | 149800 |
| 2022-11-18 | 15.34 | $23.03 | 249358 |
| 2022-11-17 | 15.95 | $22.90 | 199400 |
| 2022-11-16 | 16.32 | $23.33 | 357642 |
| 2022-11-15 | 16.97 | $23.92 | 593700 |
| 2022-11-14 | 17.76 | $23.54 | 222459 |
| 2022-11-11 | 18.57 | $24.03 | 294244 |
| 2022-11-10 | 19.42 | $23.19 | 260947 |
| 2022-11-09 | 19.76 | $21.61 | 140692 |
| 2022-11-08 | 19.35 | $22.31 | 257831 |
| 2022-11-07 | 18.93 | $21.54 | 255800 |
| 2022-11-04 | 17.94 | $21.59 | 978016 |
| 2022-11-03 | 16.91 | $22.17 | 529846 |
| 2022-11-02 | 16.05 | $23.35 | 203516 |
| 2022-11-01 | 15.78 | $24.54 | 177774 |
| 2022-10-31 | 16.09 | $25.27 | 158135 |
| 2022-10-28 | 16.86 | $25.35 | 227934 |
| 2022-10-27 | 17.61 | $25.19 | 172635 |
| 2022-10-26 | 18.53 | $24.91 | 177567 |
| 2022-10-25 | 19.49 | $24.85 | 209600 |
| 2022-10-24 | 20.04 | $24.04 | 191801 |
| 2022-10-21 | 20.08 | $24.13 | 239600 |
| 2022-10-20 | 20.13 | $23.83 | 187659 |
| 2022-10-19 | 20.34 | $23.55 | 147726 |
| 2022-10-18 | 20.27 | $23.95 | 171962 |
| 2022-10-17 | 20.31 | $23.40 | 162400 |
| 2022-10-14 | 19.75 | $22.38 | 111223 |
| 2022-10-13 | 18.97 | $23.01 | 251000 |
| 2022-10-12 | 17.94 | $22.77 | 135500 |
| 2022-10-11 | 17.11 | $22.98 | 296921 |
| 2022-10-10 | 16.34 | $23.28 | 167200 |
| 2022-10-07 | 15.73 | $24.28 | 265800 |
| 2022-10-06 | 15.59 | $25.37 | 107128 |
| 2022-10-05 | 16.11 | $25.40 | 328900 |
| 2022-10-04 | 16.54 | $25.33 | 253316 |
| 2022-10-03 | 17.20 | $24.58 | 130121 |
| 2022-09-30 | 17.19 | $24.04 | 111558 |
| 2022-09-29 | 17.18 | $24.21 | 360756 |
| 2022-09-28 | 16.79 | $24.52 | 247926 |
| 2022-09-27 | 16.47 | $24.02 | 231800 |
| 2022-09-26 | 15.98 | $23.80 | 211400 |
| 2022-09-23 | 15.34 | $23.83 | 233880 |
| 2022-09-22 | 14.58 | $24.29 | 220821 |
| 2022-09-21 | 14.09 | $25.23 | 101931 |
| 2022-09-20 | 14.06 | $25.50 | 158044 |
| 2022-09-19 | 13.85 | $25.68 | 197044 |
| 2022-09-16 | 13.63 | $25.21 | 286202 |
| 2022-09-15 | 13.37 | $26.18 | 266046 |
| 2022-09-14 | 13.64 | $26.45 | 187000 |
| 2022-09-13 | 14.06 | $26.55 | 273010 |
| 2022-09-12 | 14.61 | $27.56 | 103723 |
| 2022-09-09 | 14.99 | $27.15 | 188216 |
| 2022-09-08 | 15.70 | $25.92 | 137000 |
| 2022-09-07 | 15.70 | $25.96 | 151500 |
| 2022-09-06 | 15.77 | $25.53 | 144400 |
| 2022-09-02 | 15.66 | $25.74 | 138057 |
| 2022-09-01 | 15.67 | $25.72 | 430529 |
| 2022-08-31 | 15.69 | $27.02 | 526000 |
| 2022-08-30 | 16.27 | $27.47 | 316318 |
| 2022-08-29 | 16.80 | $27.30 | 150360 |
| 2022-08-26 | 17.35 | $27.67 | 235601 |
| 2022-08-25 | 17.61 | $28.35 | 238503 |
| 2022-08-24 | 17.51 | $27.93 | 263918 |
| 2022-08-23 | 17.52 | $27.79 | 279500 |
| 2022-08-22 | 17.53 | $27.33 | 244049 |
| 2022-08-19 | 17.93 | $27.77 | 138200 |
| 2022-08-18 | 17.97 | $28.48 | 227700 |
| 2022-08-17 | 17.46 | $28.41 | 853610 |
| 2022-08-16 | 16.91 | $28.79 | 164274 |
| 2022-08-15 | 16.18 | $28.75 | 372449 |
| 2022-08-12 | 15.43 | $28.27 | 317452 |
| 2022-08-11 | 14.86 | $27.92 | 624638 |
| 2022-08-10 | 14.25 | $28.09 | 239929 |
| 2022-08-09 | 13.78 | $27.04 | 246900 |
| 2022-08-08 | 13.72 | $27.23 | 474216 |
| 2022-08-05 | 13.44 | $27.12 | 206237 |
| 2022-08-04 | 13.41 | $27.22 | 729502 |
| 2022-08-03 | 13.33 | $27.86 | 298600 |
| 2022-08-02 | 13.09 | $26.11 | 298739 |
| 2022-08-01 | 13.75 | $25.83 | 223800 |
| 2022-07-29 | 14.38 | $25.74 | 279800 |
| 2022-07-28 | 14.79 | $25.74 | 169220 |
| 2022-07-27 | 15.22 | $25.36 | 208368 |
| 2022-07-26 | 15.47 | $25.17 | 358175 |
| 2022-07-25 | 15.80 | $26.31 | 241900 |
| 2022-07-22 | 16.46 | $26.75 | 513003 |
| 2022-07-21 | 16.87 | $27.12 | 633000 |
| 2022-07-20 | 17.43 | $26.64 | 102807 |
| 2022-07-19 | 18.19 | $26.08 | 70835 |
| 2022-07-18 | 18.81 | $25.62 | 158244 |
| 2022-07-15 | 19.46 | $25.54 | 113000 |
| 2022-07-14 | 19.80 | $25.04 | 146629 |
| 2022-07-13 | 19.89 | $25.37 | 206900 |
| 2022-07-12 | 20.07 | $25.41 | 307900 |
| 2022-07-11 | 20.49 | $26.44 | 93000 |
| 2022-07-08 | 21.51 | $26.91 | 138005 |
| 2022-07-07 | 22.56 | $26.82 | 167129 |
| 2022-07-06 | 23.68 | $26.25 | 145067 |
| 2022-07-05 | 24.59 | $26.16 | 157100 |
| 2022-07-01 | 25.37 | $25.57 | 102929 |
| 2022-06-30 | 25.76 | $25.00 | 162024 |
| 2022-06-29 | 25.98 | $25.44 | 321400 |
| 2022-06-28 | 26.47 | $25.55 | 353316 |
| 2022-06-27 | 27.08 | $26.30 | 252700 |
| 2022-06-24 | 28.11 | $26.70 | 211830 |
| 2022-06-23 | 29.15 | $25.77 | 250505 |
| 2022-06-22 | 29.67 | $24.88 | 273575 |
| 2022-06-21 | 29.73 | $24.85 | 199724 |
| 2022-06-17 | 29.88 | $24.39 | 181454 |
| 2022-06-16 | 29.53 | $23.70 | 317700 |
| 2022-06-15 | 28.96 | $24.73 | 287362 |
| 2022-06-14 | 28.63 | $24.14 | 507012 |
| 2022-06-13 | 27.86 | $24.23 | 535297 |
| 2022-06-10 | 27.07 | $25.58 | 208000 |
| 2022-06-09 | 26.80 | $26.56 | 229400 |
| 2022-06-08 | 27.07 | $27.17 | 221526 |
| 2022-06-07 | 27.69 | $27.18 | 208100 |
| 2022-06-06 | 28.10 | $26.78 | 283636 |
| 2022-06-03 | 28.70 | $26.91 | 196441 |
| 2022-06-02 | 29.43 | $27.27 | 244567 |
| 2022-06-01 | 30.19 | $26.24 | 222072 |
| 2022-05-31 | 30.54 | $26.34 | 363972 |
| 2022-05-27 | 31.08 | $27.05 | 704446 |
| 2022-05-26 | 31.76 | $26.25 | 285116 |
| 2022-05-25 | 31.94 | $25.73 | 215700 |
| 2022-05-24 | 31.63 | $25.28 | 330001 |
| 2022-05-23 | 31.13 | $25.97 | 371400 |
| 2022-05-20 | 30.75 | $25.57 | 809738 |
| 2022-05-19 | 30.35 | $24.84 | 876028 |
| 2022-05-18 | 29.15 | $24.36 | 572200 |
| 2022-05-17 | 27.91 | $25.40 | 276045 |
| 2022-05-16 | 26.82 | $25.18 | 239600 |
| 2022-05-13 | 25.76 | $25.92 | 242874 |
| 2022-05-12 | 24.69 | $24.93 | 392012 |
| 2022-05-11 | 22.92 | $24.62 | 384547 |
| 2022-05-10 | 21.16 | $25.27 | 403250 |
| 2022-05-09 | 19.33 | $24.94 | 1.2M |
| 2022-05-06 | 17.45 | $26.55 | 553400 |
| 2022-05-05 | 15.99 | $27.68 | 374464 |
| 2022-05-04 | 14.92 | $29.09 | 305719 |
| 2022-05-03 | 14.04 | $28.89 | 202300 |
| 2022-05-02 | 13.56 | $29.51 | 201100 |
| 2022-04-29 | 13.27 | $29.12 | 238800 |
| 2022-04-28 | 13.00 | $30.00 | 245295 |
| 2022-04-27 | 12.95 | $29.50 | 353789 |
| 2022-04-26 | 12.83 | $29.71 | 402773 |
| 2022-04-25 | 12.91 | $30.68 | 346020 |
| 2022-04-22 | 13.04 | $29.94 | 527392 |
| 2022-04-21 | 13.30 | $30.53 | 297326 |
| 2022-04-20 | 13.91 | $31.53 | 255000 |
| 2022-04-19 | 13.86 | $31.71 | 1.3M |
| 2022-04-18 | 13.95 | $31.13 | 506961 |
| 2022-04-14 | 14.22 | $31.65 | 280809 |
| 2022-04-13 | 13.92 | $32.26 | 343300 |
| 2022-04-12 | 13.59 | $31.46 | 734461 |
| 2022-04-11 | 13.39 | $31.35 | 943342 |
| 2022-04-08 | 13.56 | $30.72 | 226606 |
| 2022-04-07 | 14.10 | $31.05 | 243564 |
| 2022-04-06 | 14.67 | $30.69 | 345537 |
| 2022-04-05 | 15.31 | $31.54 | 663100 |
| 2022-04-04 | 15.19 | $32.09 | 297300 |
| 2022-04-01 | 14.88 | $31.51 | 161368 |
| 2022-03-31 | 14.76 | $31.42 | 255110 |
| 2022-03-30 | 14.62 | $31.48 | 370652 |
| 2022-03-29 | 14.45 | $31.76 | 440022 |
| 2022-03-28 | 14.33 | $31.42 | 384953 |
| 2022-03-25 | 14.30 | $31.37 | 817492 |
| 2022-03-24 | 14.27 | $31.51 | 398800 |
| 2022-03-23 | 14.36 | $31.15 | 513568 |
| 2022-03-22 | 14.45 | $31.23 | 1.2M |
| 2022-03-21 | 14.65 | $30.40 | 585250 |
| 2022-03-18 | 15.38 | $30.46 | 425900 |
| 2022-03-17 | 16.15 | $29.61 | 324330 |
| 2022-03-16 | 16.49 | $29.06 | 498275 |
| 2022-03-15 | 16.52 | $28.85 | 324900 |
| 2022-03-14 | 16.35 | $28.18 | 409100 |
| 2022-03-11 | 16.18 | $29.01 | 305652 |
| 2022-03-10 | 16.51 | $29.68 | 300900 |
| 2022-03-09 | 17.10 | $29.76 | 321141 |
| 2022-03-08 | 17.69 | $28.89 | 586213 |
| 2022-03-07 | 18.05 | $29.29 | 648725 |
| 2022-03-04 | 18.62 | $30.22 | 865249 |
| 2022-03-03 | 19.43 | $30.91 | 1.1M |
| 2022-03-02 | 19.82 | $31.62 | 1.4M |
| 2022-03-01 | 20.26 | $31.07 | 994200 |
| 2022-02-28 | 20.65 | $30.86 | 1.4M |
| 2022-02-25 | 21.42 | $29.73 | 835500 |
| 2022-02-24 | 22.15 | $29.42 | 1.7M |
| 2022-02-23 | 22.71 | $27.31 | 308000 |
| 2022-02-22 | 22.39 | $27.88 | 272500 |
| 2022-02-18 | 22.24 | $27.88 | 316694 |
| 2022-02-17 | 22.20 | $28.41 | 354985 |
| 2022-02-16 | 22.35 | $29.46 | 215440 |
| 2022-02-15 | 23.09 | $29.81 | 163048 |
| 2022-02-14 | 24.01 | $29.27 | 214023 |
| 2022-02-11 | 24.86 | $29.25 | 161700 |
| 2022-02-10 | 25.81 | $29.95 | 133767 |
| 2022-02-09 | 27.16 | $29.99 | 153066 |
| 2022-02-08 | 28.29 | $29.24 | 137390 |
| 2022-02-07 | 28.91 | $28.73 | 210300 |
| 2022-02-04 | 29.46 | $28.71 | 173653 |
| 2022-02-03 | 29.84 | $27.99 | 121750 |
| 2022-02-02 | 29.91 | $28.55 | 194928 |
| 2022-02-01 | 30.23 | $28.88 | 87435 |
| 2022-01-31 | 30.47 | $28.62 | 187105 |
| 2022-01-28 | 30.52 | $27.42 | 208773 |
| 2022-01-27 | 29.43 | $26.74 | 204100 |
| 2022-01-26 | 28.33 | $26.92 | 611204 |
| 2022-01-25 | 27.22 | $26.99 | 322600 |
| 2022-01-24 | 26.08 | $28.11 | 557300 |
| 2022-01-21 | 24.88 | $27.93 | 309519 |
| 2022-01-20 | 24.12 | $28.65 | 173000 |
| 2022-01-19 | 23.65 | $28.64 | 392400 |
| 2022-01-18 | 23.01 | $28.70 | 245034 |
| 2022-01-14 | 22.30 | $29.11 | 281600 |
| 2022-01-13 | 21.63 | $29.00 | 295502 |
| 2022-01-12 | 21.06 | $30.10 | 213927 |
| 2022-01-11 | 20.93 | $30.24 | 448029 |
| 2022-01-10 | 20.40 | $29.78 | 688202 |
| 2022-01-07 | 19.45 | $29.52 | 331505 |
| 2022-01-06 | 18.78 | $29.61 | 316335 |
| 2022-01-05 | 18.02 | $29.34 | 335700 |
| 2022-01-04 | 17.34 | $30.31 | 574765 |
| 2022-01-03 | 16.91 | $31.18 | 271100 |
| 2021-12-31 | 17.19 | $31.77 | 105300 |
| 2021-12-30 | 18.04 | $32.10 | 119901 |
| 2021-12-29 | 18.82 | $32.25 | 188900 |
| 2021-12-28 | 19.69 | $32.22 | 152733 |
| 2021-12-27 | 20.55 | $32.42 | 300076 |
| 2021-12-23 | 21.34 | $32.06 | 217153 |
| 2021-12-22 | 22.40 | $31.95 | 156355 |
| 2021-12-21 | 23.50 | $31.67 | 174009 |
| 2021-12-20 | 24.46 | $30.98 | 199619 |
| 2021-12-17 | 25.02 | $31.14 | 253419 |
| 2021-12-16 | 25.61 | $30.65 | 312564 |
| 2021-12-15 | 26.40 | $31.31 | 241812 |
| 2021-12-14 | 27.12 | $30.22 | 377892 |
| 2021-12-13 | 27.00 | $30.90 | 416933 |
| 2021-12-10 | 27.40 | $30.70 | 146557 |
| 2021-12-09 | 27.65 | $30.73 | 274049 |
| 2021-12-08 | 27.93 | $31.25 | 251624 |
| 2021-12-07 | 28.21 | $31.00 | 248730 |
| 2021-12-06 | 28.30 | $29.84 | 299311 |
| 2021-12-03 | 27.27 | $30.01 | 404109 |
| 2021-12-02 | 26.39 | $31.11 | 240800 |
| 2021-12-01 | 25.79 | $30.46 | 1.2M |
| 2021-11-30 | 25.15 | $31.84 | 270200 |
| 2021-11-29 | 25.15 | $32.32 | 440900 |
| 2021-11-26 | 25.43 | $31.88 | 304600 |
| 2021-11-24 | 25.73 | $32.38 | 276568 |
| 2021-11-23 | 25.97 | $32.04 | 644937 |
| 2021-11-22 | 26.26 | $32.74 | 1.2M |
| 2021-11-19 | 27.21 | $33.87 | 200513 |
| 2021-11-18 | 27.82 | $34.17 | 189700 |
| 2021-11-17 | 28.37 | $34.34 | 239505 |
| 2021-11-16 | 28.72 | $34.50 | 313425 |
| 2021-11-15 | 29.19 | $34.27 | 248856 |
| 2021-11-12 | 29.68 | $34.77 | 218521 |
| 2021-11-11 | 29.59 | $34.39 | 227134 |
| 2021-11-10 | 29.60 | $34.10 | 643988 |
| 2021-11-09 | 29.61 | $34.89 | 445297 |
| 2021-11-08 | 28.72 | $34.81 | 911347 |
| 2021-11-05 | 27.87 | $34.06 | 343800 |
| 2021-11-04 | 27.40 | $33.88 | 306000 |
| 2021-11-03 | 27.07 | $33.35 | 1.9M |
| 2021-11-02 | 27.05 | $33.03 | 203700 |
| 2021-11-01 | 27.22 | $33.12 | 933200 |
| 2021-10-29 | 27.30 | $33.40 | 211186 |
| 2021-10-28 | 27.25 | $33.02 | 205579 |
| 2021-10-27 | 27.37 | $32.62 | 211311 |
| 2021-10-26 | 27.49 | $33.11 | 577300 |
| 2021-10-25 | 27.30 | $33.35 | 902655 |
| 2021-10-22 | 26.78 | $33.13 | 557951 |
| 2021-10-21 | 26.47 | $33.16 | 799030 |
| 2021-10-20 | 26.21 | $32.90 | 322600 |
| 2021-10-19 | 26.00 | $32.85 | 469096 |
| 2021-10-18 | 25.81 | $32.85 | 540200 |
| 2021-10-15 | 25.73 | $32.33 | 330105 |
| 2021-10-14 | 25.86 | $32.38 | 646688 |
| 2021-10-13 | 26.06 | $31.88 | 293018 |
| 2021-10-12 | 26.61 | $31.20 | 289100 |
| 2021-10-11 | 27.61 | $30.70 | 117627 |
| 2021-10-08 | 28.91 | $30.81 | 171369 |
| 2021-10-07 | 30.11 | $31.14 | 227506 |
| 2021-10-06 | 31.20 | $30.65 | 295434 |
| 2021-10-05 | 32.76 | $30.36 | 329900 |
| 2021-10-04 | 34.19 | $29.84 | 630187 |
| 2021-10-01 | 35.71 | $30.85 | 138642 |
| 2021-09-30 | 37.32 | $30.51 | 174633 |
| 2021-09-29 | 39.16 | $30.37 | 206856 |
| 2021-09-28 | 41.09 | $30.51 | 473369 |
| 2021-09-27 | 42.98 | $31.56 | 262737 |
| 2021-09-24 | 44.20 | $32.08 | 127100 |
| 2021-09-23 | 45.09 | $32.02 | 307710 |
| 2021-09-22 | 46.08 | $31.65 | 317023 |
| 2021-09-21 | 47.32 | $31.36 | 208974 |
| 2021-09-20 | 48.67 | $31.27 | 822800 |
| 2021-09-17 | 50.09 | $31.96 | 306800 |
| 2021-09-16 | 50.72 | $32.17 | 201883 |
| 2021-09-15 | 51.43 | $32.04 | 169240 |
| 2021-09-14 | 52.22 | $31.93 | 207119 |
| 2021-09-13 | 52.96 | $31.91 | 267600 |
| 2021-09-10 | 53.83 | $31.92 | 640714 |
| 2021-09-09 | 54.39 | $32.47 | 1.7M |
| 2021-09-08 | 54.43 | $32.46 | 242941 |
| 2021-09-07 | 54.50 | $32.83 | 487207 |
| 2021-09-03 | 54.27 | $33.28 | 416741 |
| 2021-09-02 | 53.89 | $32.87 | 385200 |
| 2021-09-01 | 53.57 | $32.54 | 438200 |
| 2021-08-31 | 53.32 | $32.55 | 1.3M |
| 2021-08-30 | 53.06 | $32.65 | 757100 |
| 2021-08-27 | 52.76 | $32.50 | 437355 |
| 2021-08-26 | 52.49 | $32.02 | 588116 |
| 2021-08-25 | 52.29 | $31.84 | 848047 |
| 2021-08-24 | 52.15 | $31.25 | 616224 |
| 2021-08-23 | 52.13 | $30.27 | 220815 |
| 2021-08-20 | 52.40 | $29.72 | 145800 |
| 2021-08-19 | 52.87 | $29.45 | 155030 |
| 2021-08-18 | 53.40 | $29.40 | 146388 |
| 2021-08-17 | 53.82 | $29.47 | 840500 |
| 2021-08-16 | 54.26 | $29.80 | 412200 |
| 2021-08-13 | 54.56 | $30.29 | 1.9M |
| 2021-08-12 | 54.43 | $30.01 | 270442 |
| 2021-08-11 | 54.34 | $29.51 | 148876 |
| 2021-08-10 | 54.31 | $29.56 | 217929 |
| 2021-08-09 | 54.23 | $30.02 | 155900 |
| 2021-08-06 | 53.85 | $29.93 | 312100 |
| 2021-08-05 | 53.46 | $30.50 | 317300 |
| 2021-08-04 | 52.57 | $30.60 | 200749 |
| 2021-08-03 | 51.64 | $30.39 | 274023 |
| 2021-08-02 | 50.69 | $30.23 | 156934 |
| 2021-07-30 | 49.70 | $29.95 | 116687 |
| 2021-07-29 | 48.50 | $30.17 | 179355 |
| 2021-07-28 | 47.17 | $30.14 | 237100 |
| 2021-07-27 | 45.79 | $29.75 | 487772 |
| 2021-07-26 | 44.34 | $30.19 | 917745 |
| 2021-07-23 | 42.51 | $30.36 | 484923 |
| 2021-07-22 | 40.59 | $30.07 | 369101 |
| 2021-07-21 | 38.58 | $29.70 | 265848 |
| 2021-07-20 | 36.48 | $29.60 | 1.5M |
| 2021-07-19 | 34.28 | $29.01 | 199758 |
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