Is Grupo Cibest S.A. (CIB) a Buy, Sell, or Hold?
Enter your email address below for free access to our Grupo Cibest S.A. (CIB) research center and poll results.
NYSE : CIB
Grupo Cibest S.A. — Technical Indicators
$83.64 USD
$2.82 (3.49%)
- Volume
- 185.64K
- Average Volume
- 372.22K
- Market Capitalization
- $19.84B
- P/E Ratio
- 9.22
- Dividend Yield
- 3.05%
- Price Target
- $72.00
- Year High
- $87.68
- Year Low
- $43.20
- Day High
- —
- Day Low
- —
- Payout Ratio
- $0.62
- Current Ratio
- $0.09
Overall Technical Signal
Signal
STRONG_BUY
1% Confidence
Bullish
8
Indicators
Bearish
0
Indicators
Neutral
0
Indicators
8 Bullish / 0 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
80.47
2026-07-21
Close Price
$83.64
Vol: 215169
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
24.11
Average
38.60
Maximum
80.47
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 80.47 | $83.64 | 215169 |
| 2026-07-20 | 80.35 | $80.82 | 182300 |
| 2026-07-17 | 80.38 | $80.41 | 258100 |
| 2026-07-16 | 80.36 | $79.47 | 266200 |
| 2026-07-15 | 80.34 | $81.55 | 302600 |
| 2026-07-14 | 80.27 | $82.10 | 173317 |
| 2026-07-13 | 80.18 | $80.42 | 152300 |
| 2026-07-10 | 80.20 | $82.95 | 210645 |
| 2026-07-09 | 79.85 | $80.93 | 161300 |
| 2026-07-08 | 79.54 | $80.01 | 196900 |
| 2026-07-07 | 79.13 | $81.08 | 193100 |
| 2026-07-06 | 78.62 | $80.90 | 174600 |
| 2026-07-02 | 78.19 | $79.15 | 284012 |
| 2026-07-01 | 77.85 | $78.18 | 308800 |
| 2026-06-30 | 77.63 | $79.43 | 296200 |
| 2026-06-29 | 77.33 | $79.81 | 226137 |
| 2026-06-26 | 76.76 | $79.27 | 449207 |
| 2026-06-25 | 76.26 | $78.89 | 337100 |
| 2026-06-24 | 75.85 | $79.32 | 425600 |
| 2026-06-23 | 75.47 | $80.97 | 473359 |
| 2026-06-22 | 74.72 | $81.28 | 1.3M |
| 2026-06-18 | 73.97 | $81.45 | 683900 |
| 2026-06-17 | 73.18 | $79.94 | 339125 |
| 2026-06-16 | 72.37 | $79.25 | 419643 |
| 2026-06-15 | 71.60 | $80.14 | 399313 |
| 2026-06-12 | 70.76 | $80.20 | 377128 |
| 2026-06-11 | 69.96 | $80.83 | 723100 |
| 2026-06-10 | 69.10 | $75.87 | 423900 |
| 2026-06-09 | 68.52 | $74.90 | 580148 |
| 2026-06-08 | 68.00 | $71.80 | 289748 |
| 2026-06-05 | 67.67 | $70.88 | 246300 |
| 2026-06-04 | 67.38 | $72.33 | 210800 |
| 2026-06-03 | 67.11 | $72.25 | 381628 |
| 2026-06-02 | 66.79 | $73.75 | 593400 |
| 2026-06-01 | 66.36 | $73.37 | 1.5M |
| 2026-05-29 | 66.04 | $68.59 | 713137 |
| 2026-05-28 | 66.02 | $69.19 | 336333 |
| 2026-05-27 | 65.93 | $70.78 | 364349 |
| 2026-05-26 | 65.82 | $71.71 | 586900 |
| 2026-05-22 | 65.71 | $65.88 | 360300 |
| 2026-05-21 | 65.99 | $66.32 | 272600 |
| 2026-05-20 | 66.27 | $65.54 | 371300 |
| 2026-05-19 | 66.67 | $63.74 | 324535 |
| 2026-05-18 | 67.14 | $64.02 | 180200 |
| 2026-05-15 | 67.68 | $63.16 | 388100 |
| 2026-05-14 | 68.22 | $64.34 | 260135 |
| 2026-05-13 | 68.79 | $63.60 | 327800 |
| 2026-05-12 | 69.36 | $64.34 | 241800 |
| 2026-05-11 | 70.02 | $64.31 | 322936 |
| 2026-05-08 | 70.67 | $65.27 | 227249 |
| 2026-05-07 | 71.13 | $65.15 | 273996 |
| 2026-05-06 | 71.57 | $66.84 | 288500 |
| 2026-05-05 | 71.99 | $65.82 | 362309 |
| 2026-05-04 | 72.36 | $65.22 | 243613 |
| 2026-05-01 | 72.74 | $67.04 | 282906 |
| 2026-04-30 | 72.99 | $68.19 | 348736 |
| 2026-04-29 | 73.23 | $67.29 | 480200 |
| 2026-04-28 | 73.50 | $68.70 | 494100 |
| 2026-04-27 | 73.55 | $69.42 | 532200 |
| 2026-04-24 | 73.58 | $71.51 | 172801 |
| 2026-04-23 | 73.54 | $71.89 | 325402 |
| 2026-04-22 | 73.59 | $73.57 | 144500 |
| 2026-04-21 | 73.47 | $73.21 | 132300 |
| 2026-04-20 | 73.34 | $74.74 | 351800 |
| 2026-04-17 | 73.05 | $73.87 | 324900 |
| 2026-04-16 | 72.80 | $75.84 | 310436 |
| 2026-04-15 | 72.41 | $75.07 | 244875 |
| 2026-04-14 | 72.05 | $77.45 | 297350 |
| 2026-04-13 | 71.59 | $77.25 | 354011 |
| 2026-04-10 | 71.02 | $74.57 | 285300 |
| 2026-04-09 | 70.60 | $73.86 | 358800 |
| 2026-04-08 | 70.37 | $75.36 | 215350 |
| 2026-04-07 | 70.11 | $73.12 | 172800 |
| 2026-04-06 | 69.83 | $72.78 | 252400 |
| 2026-04-02 | 69.45 | $72.17 | 148530 |
| 2026-04-01 | 69.10 | $72.89 | 341118 |
| 2026-03-31 | 68.80 | $72.81 | 287265 |
| 2026-03-30 | 68.48 | $69.57 | 342005 |
| 2026-03-27 | 68.33 | $69.98 | 326509 |
| 2026-03-26 | 68.23 | $70.76 | 392307 |
| 2026-03-25 | 68.15 | $72.95 | 479921 |
| 2026-03-24 | 68.22 | $71.17 | 462237 |
| 2026-03-23 | 68.45 | $70.57 | 480500 |
| 2026-03-20 | 68.94 | $68.99 | 688765 |
| 2026-03-19 | 69.47 | $68.83 | 412333 |
| 2026-03-18 | 69.98 | $68.03 | 454417 |
| 2026-03-17 | 70.47 | $67.90 | 576948 |
| 2026-03-16 | 70.97 | $68.31 | 574031 |
| 2026-03-13 | 71.40 | $65.83 | 505500 |
| 2026-03-12 | 71.95 | $66.17 | 995400 |
| 2026-03-11 | 72.60 | $69.16 | 609584 |
| 2026-03-10 | 73.13 | $70.21 | 462000 |
| 2026-03-09 | 73.62 | $67.42 | 462900 |
| 2026-03-06 | 74.16 | $65.25 | 498400 |
| 2026-03-05 | 74.72 | $65.11 | 487711 |
| 2026-03-04 | 75.36 | $67.02 | 730600 |
| 2026-03-03 | 76.14 | $66.27 | 935136 |
| 2026-03-02 | 76.96 | $66.76 | 549038 |
| 2026-02-27 | 77.70 | $67.88 | 817754 |
| 2026-02-26 | 78.53 | $69.10 | 1.5M |
| 2026-02-25 | 79.23 | $74.37 | 676834 |
| 2026-02-24 | 79.66 | $75.73 | 1.2M |
| 2026-02-23 | 80.06 | $80.45 | 507038 |
| 2026-02-20 | 80.14 | $79.56 | 224933 |
| 2026-02-19 | 80.10 | $78.99 | 278929 |
| 2026-02-18 | 80.13 | $77.87 | 448838 |
| 2026-02-17 | 80.09 | $77.93 | 192539 |
| 2026-02-13 | 79.98 | $77.00 | 359200 |
| 2026-02-12 | 79.82 | $76.70 | 397200 |
| 2026-02-11 | 79.67 | $79.19 | 250000 |
| 2026-02-10 | 79.36 | $79.82 | 298100 |
| 2026-02-09 | 78.92 | $79.91 | 359400 |
| 2026-02-06 | 78.46 | $78.36 | 308008 |
| 2026-02-05 | 78.05 | $76.31 | 467000 |
| 2026-02-04 | 77.62 | $77.94 | 874500 |
| 2026-02-03 | 77.08 | $82.68 | 476749 |
| 2026-02-02 | 76.28 | $82.55 | 332048 |
| 2026-01-30 | 75.31 | $81.65 | 475801 |
| 2026-01-29 | 74.41 | $84.53 | 352728 |
| 2026-01-28 | 73.38 | $83.06 | 504911 |
| 2026-01-27 | 72.48 | $82.89 | 562241 |
| 2026-01-26 | 71.60 | $83.72 | 456311 |
| 2026-01-23 | 70.63 | $82.08 | 641300 |
| 2026-01-22 | 69.71 | $78.78 | 649712 |
| 2026-01-21 | 68.92 | $79.59 | 401269 |
| 2026-01-20 | 68.07 | $77.09 | 486762 |
| 2026-01-16 | 67.29 | $75.75 | 383200 |
| 2026-01-15 | 66.60 | $73.84 | 340000 |
| 2026-01-14 | 66.04 | $73.59 | 434800 |
| 2026-01-13 | 65.52 | $73.09 | 510046 |
| 2026-01-12 | 65.06 | $70.92 | 530873 |
| 2026-01-09 | 64.72 | $70.74 | 410731 |
| 2026-01-08 | 64.40 | $70.15 | 348672 |
| 2026-01-07 | 64.07 | $67.84 | 244748 |
| 2026-01-06 | 63.80 | $67.14 | 416400 |
| 2026-01-05 | 63.57 | $66.53 | 482570 |
| 2026-01-02 | 63.46 | $63.20 | 279247 |
| 2025-12-31 | 63.50 | $63.61 | 73712 |
| 2025-12-30 | 63.52 | $63.99 | 223300 |
| 2025-12-29 | 63.44 | $64.96 | 301733 |
| 2025-12-26 | 63.35 | $65.38 | 106700 |
| 2025-12-24 | 63.21 | $64.35 | 131000 |
| 2025-12-23 | 63.02 | $63.63 | 163207 |
| 2025-12-22 | 62.87 | $62.95 | 365600 |
| 2025-12-19 | 62.75 | $62.68 | 778639 |
| 2025-12-18 | 62.70 | $61.50 | 442329 |
| 2025-12-17 | 62.76 | $61.83 | 415010 |
| 2025-12-16 | 62.81 | $62.76 | 481400 |
| 2025-12-15 | 62.80 | $63.06 | 256200 |
| 2025-12-12 | 62.79 | $63.90 | 315247 |
| 2025-12-11 | 62.73 | $64.18 | 390700 |
| 2025-12-10 | 62.73 | $64.39 | 175209 |
| 2025-12-09 | 62.70 | $63.59 | 190900 |
| 2025-12-08 | 62.70 | $62.41 | 138147 |
| 2025-12-05 | 62.74 | $62.41 | 362800 |
| 2025-12-04 | 62.63 | $64.40 | 333738 |
| 2025-12-03 | 62.37 | $64.05 | 223400 |
| 2025-12-02 | 62.07 | $64.07 | 271828 |
| 2025-12-01 | 61.76 | $62.30 | 257118 |
| 2025-11-28 | 61.55 | $63.06 | 178300 |
| 2025-11-26 | 61.29 | $62.70 | 235500 |
| 2025-11-25 | 61.03 | $60.49 | 345612 |
| 2025-11-24 | 60.84 | $60.64 | 475177 |
| 2025-11-21 | 60.65 | $60.62 | 300856 |
| 2025-11-20 | 60.42 | $61.54 | 351200 |
| 2025-11-19 | 60.14 | $62.79 | 198800 |
| 2025-11-18 | 59.75 | $62.77 | 304200 |
| 2025-11-17 | 59.32 | $62.53 | 181333 |
| 2025-11-14 | 58.97 | $62.94 | 436849 |
| 2025-11-13 | 58.68 | $62.69 | 391942 |
| 2025-11-12 | 58.36 | $64.15 | 237600 |
| 2025-11-11 | 57.92 | $63.83 | 258200 |
| 2025-11-10 | 57.46 | $63.57 | 360331 |
| 2025-11-07 | 57.03 | $63.22 | 478264 |
| 2025-11-06 | 56.49 | $60.27 | 475600 |
| 2025-11-05 | 56.20 | $59.13 | 422700 |
| 2025-11-04 | 55.88 | $58.06 | 369265 |
| 2025-11-03 | 55.58 | $57.95 | 238500 |
| 2025-10-31 | 55.29 | $58.04 | 255758 |
| 2025-10-30 | 55.00 | $57.87 | 209247 |
| 2025-10-29 | 54.67 | $57.40 | 319300 |
| 2025-10-28 | 54.40 | $56.73 | 162500 |
| 2025-10-27 | 54.16 | $56.92 | 213627 |
| 2025-10-24 | 53.90 | $56.07 | 293521 |
| 2025-10-23 | 53.69 | $55.84 | 251129 |
| 2025-10-22 | 53.52 | $55.07 | 295600 |
| 2025-10-21 | 53.39 | $54.06 | 512042 |
| 2025-10-20 | 53.31 | $55.66 | 471600 |
| 2025-10-17 | 53.16 | $57.00 | 444710 |
| 2025-10-16 | 52.90 | $56.31 | 434800 |
| 2025-10-15 | 52.66 | $55.40 | 270849 |
| 2025-10-14 | 52.49 | $54.55 | 401800 |
| 2025-10-13 | 52.35 | $54.96 | 274700 |
| 2025-10-10 | 52.19 | $52.54 | 363800 |
| 2025-10-09 | 52.16 | $54.46 | 286562 |
| 2025-10-08 | 52.06 | $52.78 | 154300 |
| 2025-10-07 | 52.10 | $51.99 | 186300 |
| 2025-10-06 | 52.16 | $52.16 | 185200 |
| 2025-10-03 | 52.17 | $52.17 | 181200 |
| 2025-10-02 | 52.17 | $51.36 | 238117 |
| 2025-10-01 | 52.13 | $52.02 | 305637 |
| 2025-09-30 | 52.00 | $51.94 | 261419 |
| 2025-09-29 | 51.90 | $51.56 | 153918 |
| 2025-09-26 | 51.84 | $51.93 | 373212 |
| 2025-09-25 | 51.74 | $52.44 | 351729 |
| 2025-09-24 | 51.59 | $52.46 | 225400 |
| 2025-09-23 | 51.48 | $52.58 | 304535 |
| 2025-09-22 | 51.33 | $52.51 | 303200 |
| 2025-09-19 | 51.20 | $51.88 | 397023 |
| 2025-09-18 | 51.10 | $51.56 | 240600 |
| 2025-09-17 | 50.99 | $52.03 | 215323 |
| 2025-09-16 | 50.83 | $51.72 | 255500 |
| 2025-09-15 | 50.73 | $51.79 | 193068 |
| 2025-09-12 | 50.61 | $51.87 | 412124 |
| 2025-09-11 | 50.45 | $52.35 | 574657 |
| 2025-09-10 | 50.25 | $53.59 | 362567 |
| 2025-09-09 | 50.02 | $53.29 | 349500 |
| 2025-09-08 | 49.76 | $52.34 | 496900 |
| 2025-09-05 | 49.49 | $52.12 | 475853 |
| 2025-09-04 | 49.22 | $50.54 | 455534 |
| 2025-09-03 | 48.96 | $49.52 | 309872 |
| 2025-09-02 | 48.73 | $49.88 | 314107 |
| 2025-08-29 | 48.47 | $50.46 | 250142 |
| 2025-08-28 | 48.15 | $49.80 | 168300 |
| 2025-08-27 | 47.83 | $49.55 | 321300 |
| 2025-08-26 | 47.54 | $50.19 | 349210 |
| 2025-08-25 | 47.25 | $49.64 | 214039 |
| 2025-08-22 | 46.96 | $49.93 | 240700 |
| 2025-08-21 | 46.67 | $49.81 | 262928 |
| 2025-08-20 | 46.38 | $49.41 | 247000 |
| 2025-08-19 | 46.16 | $48.78 | 305900 |
| 2025-08-18 | 45.96 | $49.69 | 164676 |
| 2025-08-15 | 45.76 | $49.53 | 425200 |
| 2025-08-14 | 45.58 | $48.56 | 409213 |
| 2025-08-13 | 45.46 | $48.46 | 183839 |
| 2025-08-12 | 45.25 | $48.85 | 366031 |
| 2025-08-11 | 45.04 | $48.06 | 247636 |
| 2025-08-08 | 44.87 | $47.05 | 414400 |
| 2025-08-07 | 44.73 | $46.64 | 1.4M |
| 2025-08-06 | 44.64 | $45.40 | 309800 |
| 2025-08-05 | 44.61 | $44.94 | 204800 |
| 2025-08-04 | 44.61 | $44.65 | 196800 |
| 2025-08-01 | 44.63 | $44.12 | 329100 |
| 2025-07-31 | 44.73 | $43.42 | 163400 |
| 2025-07-30 | 44.87 | $43.71 | 257319 |
| 2025-07-29 | 44.97 | $44.35 | 475324 |
| 2025-07-28 | 45.07 | $43.77 | 414600 |
| 2025-07-25 | 45.13 | $44.10 | 271800 |
| 2025-07-24 | 45.19 | $44.20 | 199844 |
| 2025-07-23 | 45.24 | $44.97 | 190826 |
| 2025-07-22 | 45.24 | $44.68 | 176757 |
| 2025-07-21 | 45.14 | $45.77 | 197245 |
| 2025-07-18 | 45.01 | $45.95 | 208500 |
| 2025-07-17 | 44.87 | $46.18 | 332750 |
| 2025-07-16 | 44.67 | $44.23 | 163062 |
| 2025-07-15 | 44.59 | $44.56 | 150157 |
| 2025-07-14 | 44.49 | $44.78 | 158020 |
| 2025-07-11 | 44.38 | $44.23 | 188820 |
| 2025-07-10 | 44.30 | $44.70 | 193200 |
| 2025-07-09 | 44.17 | $44.96 | 261800 |
| 2025-07-08 | 44.02 | $44.93 | 124247 |
| 2025-07-07 | 43.93 | $44.93 | 151126 |
| 2025-07-03 | 43.86 | $46.09 | 127604 |
| 2025-07-02 | 43.74 | $46.36 | 145500 |
| 2025-07-01 | 43.59 | $45.72 | 253100 |
| 2025-06-30 | 43.48 | $46.19 | 327500 |
| 2025-06-27 | 43.24 | $45.09 | 205241 |
| 2025-06-26 | 43.11 | $45.34 | 195900 |
| 2025-06-25 | 42.96 | $45.20 | 606016 |
| 2025-06-24 | 42.81 | $44.97 | 870300 |
| 2025-06-23 | 42.64 | $42.62 | 143237 |
| 2025-06-20 | 42.53 | $43.18 | 471511 |
| 2025-06-18 | 42.43 | $43.21 | 413334 |
| 2025-06-17 | 42.38 | $42.11 | 208700 |
| 2025-06-16 | 42.36 | $42.60 | 385804 |
| 2025-06-13 | 42.31 | $42.53 | 341200 |
| 2025-06-12 | 42.29 | $42.65 | 207907 |
| 2025-06-11 | 42.28 | $42.71 | 399373 |
| 2025-06-10 | 42.23 | $42.07 | 533535 |
| 2025-06-09 | 42.14 | $41.99 | 423908 |
| 2025-06-06 | 42.10 | $43.06 | 348806 |
| 2025-06-05 | 42.01 | $43.57 | 385167 |
| 2025-06-04 | 41.86 | $43.58 | 374900 |
| 2025-06-03 | 41.74 | $43.45 | 567800 |
| 2025-06-02 | 41.60 | $43.40 | 1.0M |
| 2025-05-30 | 41.47 | $41.43 | 717300 |
| 2025-05-29 | 41.43 | $42.46 | 410454 |
| 2025-05-28 | 41.32 | $42.33 | 518912 |
| 2025-05-27 | 41.25 | $42.22 | 323141 |
| 2025-05-23 | 41.17 | $41.57 | 395966 |
| 2025-05-22 | 41.21 | $40.53 | 250800 |
| 2025-05-21 | 41.26 | $41.22 | 151450 |
| 2025-05-20 | 41.27 | $42.18 | 270532 |
| 2025-05-19 | 41.23 | $41.63 | 160600 |
| 2025-05-16 | 41.15 | $41.55 | 359324 |
| 2025-05-15 | 41.05 | $42.20 | 172300 |
| 2025-05-14 | 40.92 | $42.35 | 277500 |
| 2025-05-13 | 40.75 | $41.77 | 379200 |
| 2025-05-12 | 40.58 | $40.34 | 494100 |
| 2025-05-09 | 40.45 | $41.16 | 334615 |
| 2025-05-08 | 40.21 | $41.18 | 304022 |
| 2025-05-07 | 40.10 | $40.72 | 322609 |
| 2025-05-06 | 39.87 | $41.19 | 427938 |
| 2025-05-05 | 39.69 | $40.47 | 489112 |
| 2025-05-02 | 39.67 | $40.99 | 203601 |
| 2025-05-01 | 39.73 | $40.50 | 224106 |
| 2025-04-30 | 39.81 | $40.32 | 478877 |
| 2025-04-29 | 39.86 | $40.83 | 357100 |
| 2025-04-28 | 39.83 | $40.67 | 719800 |
| 2025-04-25 | 39.99 | $42.33 | 311300 |
| 2025-04-24 | 40.06 | $41.65 | 224808 |
| 2025-04-23 | 40.19 | $41.37 | 291617 |
| 2025-04-22 | 40.32 | $41.30 | 397700 |
| 2025-04-21 | 40.41 | $40.03 | 455100 |
| 2025-04-17 | 40.55 | $39.53 | 197000 |
| 2025-04-16 | 40.70 | $39.65 | 358801 |
| 2025-04-15 | 40.87 | $39.02 | 408300 |
| 2025-04-14 | 41.07 | $38.29 | 538584 |
| 2025-04-11 | 41.35 | $37.73 | 707434 |
| 2025-04-10 | 41.62 | $36.49 | 844164 |
| 2025-04-09 | 41.87 | $38.98 | 890400 |
| 2025-04-08 | 42.04 | $36.11 | 1.1M |
| 2025-04-07 | 42.31 | $37.59 | 1.1M |
| 2025-04-04 | 42.45 | $40.04 | 947332 |
| 2025-04-03 | 42.53 | $42.23 | 684768 |
| 2025-04-02 | 42.50 | $42.06 | 431600 |
| 2025-04-01 | 42.50 | $41.38 | 607918 |
| 2025-03-31 | 42.46 | $40.20 | 462549 |
| 2025-03-28 | 42.49 | $43.79 | 562475 |
| 2025-03-27 | 42.39 | $43.76 | 443613 |
| 2025-03-26 | 42.29 | $44.29 | 443439 |
| 2025-03-25 | 42.24 | $43.88 | 421286 |
| 2025-03-24 | 42.21 | $43.23 | 385500 |
| 2025-03-21 | 42.21 | $42.68 | 595800 |
| 2025-03-20 | 42.22 | $42.67 | 301700 |
| 2025-03-19 | 42.25 | $42.93 | 469700 |
| 2025-03-18 | 42.18 | $43.08 | 380227 |
| 2025-03-17 | 42.08 | $43.89 | 285213 |
| 2025-03-14 | 41.92 | $43.12 | 325900 |
| 2025-03-13 | 41.78 | $41.57 | 318021 |
| 2025-03-12 | 41.71 | $42.39 | 196518 |
| 2025-03-11 | 41.59 | $41.37 | 385445 |
| 2025-03-10 | 41.51 | $40.49 | 373749 |
| 2025-03-07 | 41.46 | $41.64 | 239968 |
| 2025-03-06 | 41.37 | $41.58 | 263800 |
| 2025-03-05 | 41.25 | $41.98 | 342441 |
| 2025-03-04 | 41.11 | $40.70 | 512400 |
| 2025-03-03 | 41.03 | $40.84 | 439040 |
| 2025-02-28 | 40.96 | $41.72 | 451900 |
| 2025-02-27 | 40.87 | $41.74 | 550136 |
| 2025-02-26 | 40.80 | $43.25 | 432813 |
| 2025-02-25 | 40.57 | $43.40 | 307133 |
| 2025-02-24 | 40.24 | $43.15 | 369968 |
| 2025-02-21 | 39.87 | $42.79 | 451100 |
| 2025-02-20 | 39.45 | $43.44 | 1.1M |
| 2025-02-19 | 38.93 | $41.52 | 349537 |
| 2025-02-18 | 38.47 | $41.09 | 467617 |
| 2025-02-14 | 38.03 | $40.71 | 277933 |
| 2025-02-13 | 37.59 | $40.32 | 393200 |
| 2025-02-12 | 37.20 | $39.99 | 234200 |
| 2025-02-11 | 36.83 | $40.04 | 286400 |
| 2025-02-10 | 36.44 | $39.83 | 223700 |
| 2025-02-07 | 36.07 | $39.38 | 229600 |
| 2025-02-06 | 35.72 | $39.96 | 332707 |
| 2025-02-05 | 35.35 | $39.14 | 400400 |
| 2025-02-04 | 35.01 | $39.26 | 300700 |
| 2025-02-03 | 34.64 | $38.97 | 401402 |
| 2025-01-31 | 34.31 | $39.55 | 371600 |
| 2025-01-30 | 33.91 | $39.84 | 622821 |
| 2025-01-29 | 33.50 | $40.30 | 630524 |
| 2025-01-28 | 33.09 | $38.67 | 1.4M |
| 2025-01-27 | 32.78 | $36.88 | 1.2M |
| 2025-01-24 | 32.55 | $35.67 | 1.0M |
| 2025-01-23 | 32.38 | $34.43 | 606100 |
| 2025-01-22 | 32.26 | $33.07 | 359717 |
| 2025-01-21 | 32.21 | $32.37 | 277200 |
| 2025-01-17 | 32.16 | $32.15 | 235600 |
| 2025-01-16 | 32.18 | $32.05 | 222900 |
| 2025-01-15 | 32.23 | $32.51 | 401400 |
| 2025-01-14 | 32.26 | $32.43 | 224272 |
| 2025-01-13 | 32.29 | $32.33 | 343366 |
| 2025-01-10 | 32.34 | $32.35 | 241340 |
| 2025-01-08 | 32.37 | $32.40 | 212830 |
| 2025-01-07 | 32.39 | $32.57 | 259300 |
| 2025-01-06 | 32.39 | $32.35 | 203800 |
| 2025-01-03 | 32.42 | $31.99 | 250444 |
| 2025-01-02 | 32.44 | $32.34 | 171539 |
| 2024-12-31 | 32.45 | $31.51 | 129800 |
| 2024-12-30 | 32.51 | $31.67 | 194804 |
| 2024-12-27 | 32.56 | $32.05 | 170514 |
| 2024-12-26 | 32.60 | $32.48 | 106325 |
| 2024-12-24 | 32.61 | $32.29 | 44900 |
| 2024-12-23 | 32.66 | $32.18 | 126909 |
| 2024-12-20 | 32.69 | $32.19 | 214600 |
| 2024-12-19 | 32.72 | $31.89 | 334624 |
| 2024-12-18 | 32.80 | $31.56 | 270335 |
| 2024-12-17 | 32.87 | $32.55 | 228837 |
| 2024-12-16 | 32.88 | $32.86 | 159836 |
| 2024-12-13 | 32.83 | $33.19 | 138636 |
| 2024-12-12 | 32.74 | $33.14 | 148400 |
| 2024-12-11 | 32.65 | $33.32 | 296201 |
| 2024-12-10 | 32.55 | $32.88 | 202639 |
| 2024-12-09 | 32.52 | $32.69 | 196300 |
| 2024-12-06 | 32.50 | $32.72 | 173891 |
| 2024-12-05 | 32.50 | $32.96 | 254616 |
| 2024-12-04 | 32.46 | $32.30 | 265087 |
| 2024-12-03 | 32.46 | $32.63 | 197662 |
| 2024-12-02 | 32.42 | $32.65 | 222704 |
| 2024-11-29 | 32.37 | $32.70 | 94742 |
| 2024-11-27 | 32.33 | $32.91 | 166000 |
| 2024-11-26 | 32.30 | $32.58 | 178510 |
| 2024-11-25 | 32.23 | $33.33 | 507800 |
| 2024-11-22 | 32.14 | $32.79 | 85307 |
| 2024-11-21 | 32.07 | $32.76 | 184557 |
| 2024-11-20 | 32.03 | $33.47 | 375801 |
| 2024-11-19 | 31.91 | $32.94 | 296400 |
| 2024-11-18 | 31.89 | $32.82 | 339649 |
| 2024-11-15 | 31.92 | $31.78 | 303700 |
| 2024-11-14 | 31.98 | $31.48 | 476635 |
| 2024-11-13 | 32.02 | $31.20 | 330900 |
| 2024-11-12 | 32.07 | $31.35 | 237646 |
| 2024-11-11 | 32.11 | $32.32 | 108900 |
| 2024-11-08 | 32.13 | $32.22 | 275300 |
| 2024-11-07 | 32.13 | $32.79 | 196700 |
| 2024-11-06 | 32.09 | $32.26 | 133037 |
| 2024-11-05 | 32.05 | $32.22 | 142500 |
| 2024-11-04 | 32.00 | $31.76 | 100800 |
| 2024-11-01 | 31.97 | $31.66 | 99391 |
| 2024-10-31 | 31.95 | $31.91 | 235400 |
| 2024-10-30 | 31.90 | $32.38 | 454600 |
| 2024-10-29 | 31.85 | $31.17 | 204100 |
| 2024-10-28 | 31.85 | $31.60 | 147515 |
| 2024-10-25 | 31.84 | $31.31 | 250129 |
| 2024-10-24 | 31.87 | $31.94 | 210500 |
| 2024-10-23 | 31.93 | $31.05 | 217875 |
| 2024-10-22 | 32.01 | $32.63 | 136006 |
| 2024-10-21 | 32.03 | $33.30 | 311323 |
| 2024-10-18 | 31.99 | $33.14 | 403200 |
| 2024-10-17 | 31.94 | $32.11 | 138900 |
| 2024-10-16 | 31.94 | $32.19 | 407842 |
| 2024-10-15 | 31.92 | $32.27 | 508300 |
| 2024-10-14 | 31.89 | $32.64 | 209229 |
| 2024-10-11 | 31.84 | $32.35 | 257700 |
| 2024-10-10 | 31.81 | $31.82 | 134815 |
| 2024-10-09 | 31.82 | $31.57 | 324800 |
| 2024-10-08 | 31.82 | $31.19 | 421644 |
| 2024-10-07 | 31.82 | $31.08 | 216200 |
| 2024-10-04 | 31.83 | $31.37 | 399600 |
| 2024-10-03 | 31.87 | $30.96 | 262200 |
| 2024-10-02 | 31.97 | $31.30 | 312336 |
| 2024-10-01 | 32.04 | $31.21 | 307405 |
| 2024-09-30 | 32.12 | $31.38 | 285119 |
| 2024-09-27 | 32.21 | $31.97 | 270900 |
| 2024-09-26 | 32.24 | $33.02 | 267484 |
| 2024-09-25 | 32.24 | $32.72 | 263700 |
| 2024-09-24 | 32.27 | $32.95 | 262000 |
| 2024-09-23 | 32.29 | $32.48 | 223331 |
| 2024-09-20 | 32.31 | $32.16 | 444400 |
| 2024-09-19 | 32.34 | $32.22 | 197114 |
| 2024-09-18 | 32.39 | $31.73 | 325100 |
| 2024-09-17 | 32.46 | $31.58 | 207300 |
| 2024-09-16 | 32.62 | $31.77 | 172531 |
| 2024-09-13 | 32.73 | $31.81 | 360710 |
| 2024-09-12 | 32.85 | $31.86 | 383405 |
| 2024-09-11 | 32.95 | $31.57 | 286000 |
| 2024-09-10 | 33.05 | $31.16 | 384500 |
| 2024-09-09 | 33.14 | $31.42 | 358300 |
| 2024-09-06 | 33.15 | $32.18 | 208400 |
| 2024-09-05 | 33.12 | $32.88 | 284000 |
| 2024-09-04 | 33.01 | $32.70 | 492739 |
| 2024-09-03 | 32.94 | $32.89 | 231321 |
| 2024-08-30 | 32.85 | $33.09 | 333336 |
| 2024-08-29 | 32.78 | $32.56 | 158600 |
| 2024-08-28 | 32.80 | $33.12 | 117600 |
| 2024-08-27 | 32.81 | $33.21 | 87900 |
| 2024-08-26 | 32.77 | $33.41 | 137522 |
| 2024-08-23 | 32.73 | $32.90 | 279413 |
| 2024-08-22 | 32.73 | $32.71 | 277640 |
| 2024-08-21 | 32.73 | $33.18 | 124400 |
| 2024-08-20 | 32.71 | $33.26 | 357621 |
| 2024-08-19 | 32.72 | $34.79 | 153906 |
| 2024-08-16 | 32.68 | $33.90 | 126100 |
| 2024-08-15 | 32.67 | $34.30 | 137215 |
| 2024-08-14 | 32.61 | $33.86 | 147148 |
| 2024-08-13 | 32.61 | $33.52 | 155517 |
| 2024-08-12 | 32.65 | $32.98 | 278600 |
| 2024-08-09 | 32.70 | $31.57 | 379940 |
| 2024-08-08 | 32.85 | $31.57 | 473222 |
| 2024-08-07 | 32.98 | $30.73 | 182942 |
| 2024-08-06 | 33.15 | $31.21 | 226707 |
| 2024-08-05 | 33.27 | $31.07 | 213100 |
| 2024-08-02 | 33.39 | $31.79 | 221347 |
| 2024-08-01 | 33.46 | $32.82 | 183649 |
| 2024-07-31 | 33.47 | $33.32 | 178100 |
| 2024-07-30 | 33.47 | $32.59 | 114109 |
| 2024-07-29 | 33.46 | $32.45 | 231752 |
| 2024-07-26 | 33.47 | $32.94 | 122500 |
| 2024-07-25 | 33.43 | $32.79 | 141331 |
| 2024-07-24 | 33.44 | $32.83 | 140900 |
| 2024-07-23 | 33.43 | $33.45 | 84813 |
| 2024-07-22 | 33.42 | $33.95 | 133128 |
| 2024-07-19 | 33.35 | $33.64 | 142805 |
| 2024-07-18 | 33.31 | $33.21 | 119803 |
| 2024-07-17 | 33.30 | $33.83 | 148300 |
| 2024-07-16 | 33.25 | $34.33 | 191400 |
| 2024-07-15 | 33.16 | $33.96 | 190000 |
| 2024-07-12 | 33.10 | $34.51 | 144738 |
| 2024-07-11 | 33.04 | $34.17 | 159248 |
| 2024-07-10 | 33.03 | $34.23 | 366300 |
| 2024-07-09 | 33.06 | $33.59 | 233645 |
| 2024-07-08 | 33.17 | $33.41 | 205441 |
| 2024-07-05 | 33.27 | $33.09 | 306500 |
| 2024-07-03 | 33.38 | $33.04 | 91827 |
| 2024-07-02 | 33.47 | $33.37 | 274000 |
| 2024-07-01 | 33.59 | $32.45 | 288300 |
| 2024-06-28 | 33.74 | $32.65 | 348900 |
| 2024-06-27 | 33.89 | $32.18 | 293730 |
| 2024-06-26 | 34.03 | $32.87 | 328800 |
| 2024-06-25 | 34.18 | $32.75 | 611301 |
| 2024-06-24 | 34.31 | $33.15 | 554842 |
| 2024-06-21 | 34.45 | $32.59 | 295400 |
| 2024-06-20 | 34.61 | $32.78 | 182600 |
| 2024-06-18 | 34.84 | $33.13 | 231400 |
| 2024-06-17 | 35.05 | $32.76 | 210600 |
| 2024-06-14 | 35.22 | $32.46 | 135497 |
| 2024-06-13 | 35.40 | $32.80 | 388303 |
| 2024-06-12 | 35.54 | $33.36 | 404048 |
| 2024-06-11 | 35.63 | $33.99 | 369300 |
| 2024-06-10 | 35.66 | $34.78 | 198932 |
| 2024-06-07 | 35.63 | $35.85 | 482600 |
| 2024-06-06 | 35.54 | $35.32 | 284500 |
| 2024-06-05 | 35.48 | $35.27 | 258920 |
| 2024-06-04 | 35.42 | $34.87 | 243800 |
| 2024-06-03 | 35.39 | $35.83 | 262900 |
| 2024-05-31 | 35.29 | $35.46 | 283000 |
| 2024-05-30 | 35.19 | $35.57 | 189500 |
| 2024-05-29 | 35.06 | $35.03 | 346005 |
| 2024-05-28 | 34.94 | $35.86 | 187044 |
| 2024-05-24 | 34.84 | $35.30 | 176544 |
| 2024-05-23 | 34.71 | $35.89 | 171918 |
| 2024-05-22 | 34.49 | $35.94 | 247010 |
| 2024-05-21 | 34.29 | $37.27 | 208217 |
| 2024-05-20 | 34.06 | $37.31 | 340848 |
| 2024-05-17 | 33.83 | $36.33 | 298508 |
| 2024-05-16 | 33.65 | $35.90 | 174146 |
| 2024-05-15 | 33.46 | $35.66 | 323800 |
| 2024-05-14 | 33.35 | $35.08 | 176257 |
| 2024-05-13 | 33.27 | $34.65 | 141302 |
| 2024-05-10 | 33.22 | $34.22 | 206200 |
| 2024-05-09 | 33.23 | $34.07 | 211723 |
| 2024-05-08 | 33.32 | $34.09 | 213245 |
| 2024-05-07 | 33.40 | $34.03 | 372100 |
| 2024-05-06 | 33.53 | $34.27 | 215600 |
| 2024-05-03 | 33.63 | $33.93 | 155540 |
| 2024-05-02 | 33.75 | $33.40 | 160131 |
| 2024-05-01 | 33.92 | $32.95 | 158100 |
| 2024-04-30 | 34.04 | $32.72 | 269189 |
| 2024-04-29 | 34.16 | $33.69 | 317346 |
| 2024-04-26 | 34.20 | $32.82 | 324616 |
| 2024-04-25 | 34.27 | $31.39 | 241756 |
| 2024-04-24 | 34.45 | $32.07 | 532700 |
| 2024-04-23 | 34.60 | $32.62 | 418600 |
| 2024-04-22 | 34.69 | $32.71 | 221337 |
| 2024-04-19 | 34.79 | $32.65 | 233000 |
| 2024-04-18 | 34.88 | $32.27 | 391321 |
| 2024-04-17 | 34.96 | $33.29 | 196200 |
| 2024-04-16 | 34.95 | $33.47 | 208800 |
| 2024-04-15 | 34.93 | $33.71 | 286626 |
| 2024-04-12 | 34.86 | $34.50 | 624800 |
| 2024-04-11 | 34.76 | $35.78 | 495100 |
| 2024-04-10 | 34.60 | $35.81 | 681400 |
| 2024-04-09 | 34.43 | $36.54 | 399500 |
| 2024-04-08 | 34.23 | $36.23 | 255000 |
| 2024-04-05 | 34.05 | $36.38 | 428500 |
| 2024-04-04 | 33.91 | $36.76 | 404643 |
| 2024-04-03 | 33.74 | $35.48 | 233003 |
| 2024-04-02 | 33.62 | $35.12 | 295120 |
| 2024-04-01 | 33.50 | $34.34 | 228521 |
| 2024-03-28 | 33.42 | $34.22 | 166208 |
| 2024-03-27 | 33.33 | $34.98 | 233310 |
| 2024-03-26 | 33.21 | $35.09 | 177700 |
| 2024-03-25 | 33.08 | $34.40 | 213935 |
| 2024-03-22 | 33.02 | $34.77 | 208508 |
| 2024-03-21 | 32.94 | $34.55 | 383400 |
| 2024-03-20 | 32.85 | $33.85 | 261941 |
| 2024-03-19 | 32.77 | $33.01 | 228112 |
| 2024-03-18 | 32.69 | $33.16 | 229639 |
| 2024-03-15 | 32.62 | $32.31 | 994437 |
| 2024-03-14 | 32.58 | $32.40 | 191508 |
| 2024-03-13 | 32.54 | $32.62 | 203700 |
| 2024-03-12 | 32.46 | $32.33 | 147600 |
| 2024-03-11 | 32.42 | $32.63 | 207833 |
| 2024-03-08 | 32.37 | $32.68 | 203300 |
| 2024-03-07 | 32.30 | $33.46 | 175200 |
| 2024-03-06 | 32.22 | $33.48 | 203500 |
| 2024-03-05 | 32.13 | $32.96 | 121501 |
| 2024-03-04 | 32.07 | $32.66 | 190100 |
| 2024-03-01 | 32.04 | $32.76 | 306333 |
| 2024-02-29 | 32.01 | $32.52 | 313803 |
| 2024-02-28 | 31.95 | $32.54 | 176029 |
| 2024-02-27 | 31.91 | $32.60 | 189967 |
| 2024-02-26 | 31.87 | $33.14 | 293645 |
| 2024-02-23 | 31.80 | $33.23 | 300643 |
| 2024-02-22 | 31.70 | $32.63 | 730400 |
| 2024-02-21 | 31.63 | $32.26 | 842391 |
| 2024-02-20 | 31.58 | $31.43 | 757285 |
| 2024-02-16 | 31.59 | $31.75 | 302730 |
| 2024-02-15 | 31.60 | $31.56 | 159000 |
| 2024-02-14 | 31.63 | $31.60 | 179422 |
| 2024-02-13 | 31.62 | $30.95 | 197710 |
| 2024-02-12 | 31.62 | $31.53 | 111800 |
| 2024-02-09 | 31.63 | $31.58 | 89735 |
| 2024-02-08 | 31.65 | $31.38 | 115500 |
| 2024-02-07 | 31.71 | $31.77 | 213800 |
| 2024-02-06 | 31.76 | $31.78 | 116000 |
| 2024-02-05 | 31.82 | $31.76 | 128300 |
| 2024-02-02 | 31.93 | $31.99 | 174929 |
| 2024-02-01 | 31.97 | $32.10 | 275300 |
| 2024-01-31 | 31.93 | $31.46 | 157241 |
| 2024-01-30 | 31.92 | $31.75 | 142918 |
| 2024-01-29 | 31.87 | $31.67 | 85806 |
| 2024-01-26 | 31.83 | $31.78 | 162149 |
| 2024-01-25 | 31.78 | $31.17 | 150841 |
| 2024-01-24 | 31.77 | $31.41 | 307700 |
| 2024-01-23 | 31.72 | $31.15 | 156300 |
| 2024-01-22 | 31.65 | $31.64 | 330516 |
| 2024-01-19 | 31.53 | $31.90 | 474700 |
| 2024-01-18 | 31.40 | $32.20 | 316900 |
| 2024-01-17 | 31.24 | $31.36 | 227542 |
| 2024-01-16 | 31.11 | $31.01 | 293742 |
| 2024-01-12 | 31.04 | $31.83 | 191900 |
| 2024-01-11 | 30.90 | $31.90 | 255610 |
| 2024-01-10 | 30.72 | $32.55 | 505100 |
| 2024-01-09 | 30.48 | $32.79 | 631105 |
| 2024-01-08 | 30.25 | $32.89 | 578428 |
| 2024-01-05 | 30.00 | $34.05 | 429345 |
| 2024-01-04 | 29.69 | $32.83 | 443620 |
| 2024-01-03 | 29.44 | $31.32 | 216731 |
| 2024-01-02 | 29.28 | $31.24 | 212100 |
| 2023-12-29 | 29.13 | $30.77 | 274746 |
| 2023-12-28 | 28.97 | $30.75 | 169641 |
| 2023-12-27 | 28.83 | $30.77 | 283900 |
| 2023-12-26 | 28.70 | $31.00 | 150100 |
| 2023-12-22 | 28.56 | $30.48 | 273700 |
| 2023-12-21 | 28.42 | $29.74 | 301910 |
| 2023-12-20 | 28.33 | $29.27 | 335200 |
| 2023-12-19 | 28.21 | $29.15 | 271507 |
| 2023-12-18 | 28.13 | $29.01 | 237100 |
| 2023-12-15 | 28.04 | $28.89 | 846700 |
| 2023-12-14 | 27.96 | $29.50 | 516000 |
| 2023-12-13 | 27.87 | $29.12 | 247347 |
| 2023-12-12 | 27.80 | $28.23 | 233313 |
| 2023-12-11 | 27.74 | $27.87 | 160323 |
| 2023-12-08 | 27.70 | $28.12 | 133614 |
| 2023-12-07 | 27.63 | $27.83 | 114600 |
| 2023-12-06 | 27.55 | $27.88 | 157576 |
| 2023-12-05 | 27.50 | $27.93 | 128739 |
| 2023-12-04 | 27.45 | $27.98 | 185222 |
| 2023-12-01 | 27.41 | $28.27 | 219121 |
| 2023-11-30 | 27.32 | $27.59 | 193600 |
| 2023-11-29 | 27.22 | $27.93 | 207331 |
| 2023-11-28 | 27.10 | $28.16 | 177605 |
| 2023-11-27 | 26.99 | $28.26 | 229500 |
| 2023-11-24 | 26.85 | $27.62 | 84111 |
| 2023-11-22 | 26.75 | $27.90 | 405808 |
| 2023-11-21 | 26.61 | $26.95 | 236601 |
| 2023-11-20 | 26.52 | $27.46 | 123064 |
| 2023-11-17 | 26.41 | $27.39 | 195100 |
| 2023-11-16 | 26.31 | $27.23 | 236200 |
| 2023-11-15 | 26.22 | $27.61 | 254903 |
| 2023-11-14 | 26.11 | $27.78 | 170600 |
| 2023-11-13 | 25.99 | $26.95 | 100843 |
| 2023-11-10 | 25.89 | $27.12 | 186200 |
| 2023-11-09 | 25.78 | $26.66 | 253847 |
| 2023-11-08 | 25.71 | $26.40 | 174700 |
| 2023-11-07 | 25.67 | $26.75 | 135600 |
| 2023-11-06 | 25.63 | $26.97 | 123200 |
| 2023-11-03 | 25.53 | $27.12 | 191300 |
| 2023-11-02 | 25.43 | $26.56 | 204000 |
| 2023-11-01 | 25.32 | $25.65 | 267400 |
| 2023-10-31 | 25.29 | $25.38 | 375941 |
| 2023-10-30 | 25.28 | $26.00 | 212200 |
| 2023-10-27 | 25.29 | $25.51 | 272200 |
| 2023-10-26 | 25.34 | $25.53 | 126900 |
| 2023-10-25 | 25.38 | $25.14 | 193118 |
| 2023-10-24 | 25.47 | $25.21 | 176448 |
| 2023-10-23 | 25.55 | $25.23 | 159300 |
| 2023-10-20 | 25.64 | $25.41 | 248517 |
| 2023-10-19 | 25.74 | $25.41 | 147300 |
| 2023-10-18 | 25.81 | $25.44 | 219032 |
| 2023-10-17 | 25.95 | $25.28 | 243400 |
| 2023-10-16 | 26.09 | $24.96 | 203700 |
| 2023-10-13 | 26.26 | $24.98 | 203300 |
| 2023-10-12 | 26.39 | $25.23 | 222000 |
| 2023-10-11 | 26.51 | $25.56 | 189900 |
| 2023-10-10 | 26.58 | $25.93 | 234000 |
| 2023-10-09 | 26.62 | $25.09 | 115000 |
| 2023-10-06 | 26.65 | $25.09 | 263027 |
| 2023-10-05 | 26.66 | $24.43 | 247800 |
| 2023-10-04 | 26.69 | $24.93 | 431700 |
| 2023-10-03 | 26.71 | $25.20 | 359740 |
| 2023-10-02 | 26.72 | $26.15 | 212600 |
| 2023-09-29 | 26.77 | $26.68 | 237300 |
| 2023-09-28 | 26.77 | $26.33 | 213909 |
| 2023-09-27 | 26.82 | $26.94 | 389600 |
| 2023-09-26 | 26.85 | $26.68 | 232000 |
| 2023-09-25 | 26.89 | $27.11 | 351823 |
| 2023-09-22 | 26.88 | $27.44 | 216118 |
| 2023-09-21 | 26.87 | $26.83 | 550087 |
| 2023-09-20 | 26.90 | $28.10 | 253369 |
| 2023-09-19 | 26.85 | $28.21 | 194449 |
| 2023-09-18 | 26.81 | $28.32 | 329500 |
| 2023-09-15 | 26.75 | $27.62 | 558300 |
| 2023-09-14 | 26.73 | $27.49 | 322700 |
| 2023-09-13 | 26.71 | $27.00 | 331700 |
| 2023-09-12 | 26.70 | $26.77 | 273912 |
| 2023-09-11 | 26.75 | $25.67 | 208135 |
| 2023-09-08 | 26.87 | $25.35 | 378813 |
| 2023-09-07 | 27.04 | $24.94 | 376739 |
| 2023-09-06 | 27.24 | $25.29 | 192901 |
| 2023-09-05 | 27.44 | $25.45 | 463249 |
| 2023-09-01 | 27.64 | $27.11 | 284111 |
| 2023-08-31 | 27.75 | $26.70 | 303600 |
| 2023-08-30 | 27.86 | $27.36 | 183538 |
| 2023-08-29 | 27.92 | $27.63 | 204138 |
| 2023-08-28 | 28.03 | $27.39 | 151100 |
| 2023-08-25 | 28.19 | $27.02 | 207504 |
| 2023-08-24 | 28.34 | $27.20 | 171900 |
| 2023-08-23 | 28.47 | $27.42 | 169312 |
| 2023-08-22 | 28.59 | $27.03 | 187100 |
| 2023-08-21 | 28.72 | $27.39 | 108400 |
| 2023-08-18 | 28.84 | $27.16 | 269700 |
| 2023-08-17 | 28.98 | $27.13 | 236800 |
| 2023-08-16 | 29.12 | $27.23 | 403769 |
| 2023-08-15 | 29.25 | $26.73 | 353739 |
| 2023-08-14 | 29.39 | $27.75 | 184515 |
| 2023-08-11 | 29.47 | $28.20 | 461600 |
| 2023-08-10 | 29.49 | $28.62 | 726100 |
| 2023-08-09 | 29.50 | $28.93 | 469700 |
| 2023-08-08 | 29.43 | $29.26 | 182400 |
| 2023-08-07 | 29.32 | $29.47 | 76042 |
| 2023-08-04 | 29.19 | $29.41 | 137432 |
| 2023-08-03 | 29.06 | $28.77 | 231920 |
| 2023-08-02 | 28.90 | $28.60 | 456830 |
| 2023-08-01 | 28.79 | $29.91 | 463000 |
| 2023-07-31 | 28.63 | $30.56 | 227141 |
| 2023-07-28 | 28.43 | $30.09 | 195500 |
| 2023-07-27 | 28.26 | $29.78 | 321700 |
| 2023-07-26 | 28.14 | $29.75 | 186803 |
| 2023-07-25 | 27.99 | $29.60 | 169924 |
| 2023-07-24 | 27.84 | $29.82 | 183717 |
| 2023-07-21 | 27.66 | $29.93 | 163800 |
| 2023-07-20 | 27.52 | $29.91 | 182726 |
| 2023-07-19 | 27.40 | $29.95 | 323127 |
| 2023-07-18 | 27.27 | $29.55 | 202600 |
| 2023-07-17 | 27.16 | $29.27 | 232000 |
| 2023-07-14 | 27.11 | $28.69 | 290600 |
| 2023-07-13 | 27.07 | $28.73 | 267122 |
| 2023-07-12 | 27.02 | $27.54 | 256000 |
| 2023-07-11 | 27.06 | $27.10 | 243600 |
| 2023-07-10 | 27.14 | $26.84 | 261939 |
| 2023-07-07 | 27.23 | $26.71 | 220000 |
| 2023-07-06 | 27.33 | $25.60 | 358300 |
| 2023-07-05 | 27.48 | $26.41 | 323009 |
| 2023-07-03 | 27.48 | $26.72 | 195003 |
| 2023-06-30 | 27.45 | $26.68 | 212139 |
| 2023-06-29 | 27.34 | $26.61 | 259550 |
| 2023-06-28 | 27.18 | $27.31 | 180715 |
| 2023-06-27 | 27.01 | $26.86 | 216632 |
| 2023-06-26 | 26.87 | $26.58 | 215400 |
| 2023-06-23 | 26.73 | $26.28 | 201100 |
| 2023-06-22 | 26.62 | $27.02 | 213545 |
| 2023-06-21 | 26.48 | $27.59 | 438534 |
| 2023-06-20 | 26.32 | $27.29 | 306736 |
| 2023-06-16 | 26.14 | $27.46 | 319500 |
| 2023-06-15 | 25.96 | $28.19 | 225500 |
| 2023-06-14 | 25.76 | $27.78 | 205800 |
| 2023-06-13 | 25.57 | $27.80 | 314900 |
| 2023-06-12 | 25.43 | $28.30 | 387679 |
| 2023-06-09 | 25.24 | $28.75 | 309100 |
| 2023-06-08 | 25.01 | $28.71 | 357900 |
| 2023-06-07 | 24.80 | $28.61 | 599600 |
| 2023-06-06 | 24.59 | $28.66 | 887157 |
| 2023-06-05 | 24.41 | $26.44 | 257810 |
| 2023-06-02 | 24.34 | $25.99 | 403301 |
| 2023-06-01 | 24.22 | $24.66 | 326011 |
| 2023-05-31 | 24.17 | $23.41 | 367400 |
| 2023-05-30 | 24.18 | $23.75 | 355800 |
| 2023-05-26 | 24.18 | $24.06 | 192609 |
| 2023-05-25 | 24.20 | $23.78 | 310742 |
| 2023-05-24 | 24.21 | $24.14 | 183908 |
| 2023-05-23 | 24.29 | $24.25 | 281800 |
| 2023-05-22 | 24.42 | $24.36 | 155000 |
| 2023-05-19 | 24.59 | $23.73 | 140600 |
| 2023-05-18 | 24.80 | $23.80 | 263700 |
| 2023-05-17 | 25.02 | $24.13 | 236839 |
| 2023-05-16 | 25.24 | $24.10 | 238444 |
| 2023-05-15 | 25.50 | $24.89 | 307918 |
| 2023-05-12 | 25.71 | $24.61 | 446000 |
| 2023-05-11 | 25.93 | $24.17 | 650720 |
| 2023-05-10 | 26.13 | $24.47 | 310444 |
| 2023-05-09 | 26.28 | $24.43 | 312610 |
| 2023-05-08 | 26.41 | $25.00 | 303111 |
| 2023-05-05 | 26.47 | $24.99 | 748042 |
| 2023-05-04 | 26.52 | $23.73 | 616511 |
| 2023-05-03 | 26.63 | $23.54 | 423300 |
| 2023-05-02 | 26.74 | $23.71 | 517800 |
| 2023-05-01 | 26.85 | $23.62 | 360640 |
| 2023-04-28 | 26.92 | $24.50 | 568400 |
| 2023-04-27 | 26.93 | $23.99 | 758177 |
| 2023-04-26 | 26.97 | $25.73 | 575300 |
| 2023-04-25 | 26.90 | $26.80 | 276900 |
| 2023-04-24 | 26.74 | $27.95 | 229430 |
| 2023-04-21 | 26.49 | $27.78 | 203446 |
| 2023-04-20 | 26.23 | $28.22 | 427900 |
| 2023-04-19 | 25.98 | $28.50 | 328704 |
| 2023-04-18 | 25.72 | $29.45 | 438000 |
| 2023-04-17 | 25.39 | $28.96 | 397100 |
| 2023-04-14 | 25.07 | $28.98 | 348100 |
| 2023-04-13 | 24.78 | $28.30 | 335414 |
| 2023-04-12 | 24.47 | $27.49 | 217318 |
| 2023-04-11 | 24.29 | $26.93 | 225127 |
| 2023-04-10 | 24.14 | $26.20 | 154500 |
| 2023-04-06 | 24.11 | $25.96 | 138000 |
| 2023-04-05 | 24.11 | $25.89 | 232507 |
| 2023-04-04 | 24.15 | $25.86 | 569822 |
| 2023-04-03 | 24.18 | $25.79 | 368000 |
| 2023-03-31 | 24.23 | $25.13 | 597043 |
| 2023-03-30 | 24.29 | $24.67 | 321700 |
| 2023-03-29 | 24.34 | $24.82 | 499900 |
| 2023-03-28 | 24.40 | $24.22 | 347622 |
| 2023-03-27 | 24.47 | $23.69 | 415902 |
| 2023-03-24 | 24.59 | $22.94 | 424132 |
| 2023-03-23 | 24.72 | $22.59 | 374900 |
| 2023-03-22 | 24.89 | $23.17 | 223800 |
| 2023-03-21 | 24.99 | $23.35 | 375100 |
| 2023-03-20 | 25.11 | $22.81 | 225336 |
| 2023-03-17 | 25.31 | $22.55 | 434041 |
| 2023-03-16 | 25.54 | $23.16 | 658255 |
| 2023-03-15 | 25.74 | $22.26 | 612409 |
| 2023-03-14 | 26.05 | $23.77 | 516605 |
| 2023-03-13 | 26.29 | $23.95 | 409158 |
| 2023-03-10 | 26.50 | $25.71 | 194206 |
| 2023-03-09 | 26.63 | $25.92 | 352908 |
| 2023-03-08 | 26.79 | $26.55 | 166500 |
| 2023-03-07 | 26.92 | $26.47 | 277926 |
| 2023-03-06 | 27.05 | $26.78 | 262221 |
| 2023-03-03 | 27.17 | $26.50 | 370103 |
| 2023-03-02 | 27.30 | $25.60 | 283322 |
| 2023-03-01 | 27.52 | $25.97 | 464202 |
| 2023-02-28 | 27.73 | $25.56 | 877121 |
| 2023-02-27 | 27.94 | $26.17 | 432421 |
| 2023-02-24 | 28.15 | $25.60 | 652193 |
| 2023-02-23 | 28.41 | $25.87 | 278106 |
| 2023-02-22 | 28.63 | $25.30 | 634900 |
| 2023-02-21 | 28.89 | $25.78 | 448048 |
| 2023-02-17 | 29.12 | $26.76 | 221838 |
| 2023-02-16 | 29.28 | $27.10 | 421417 |
| 2023-02-15 | 29.40 | $27.15 | 575338 |
| 2023-02-14 | 29.50 | $28.53 | 434015 |
| 2023-02-13 | 29.53 | $28.61 | 374700 |
| 2023-02-10 | 29.58 | $28.07 | 300022 |
| 2023-02-09 | 29.65 | $28.28 | 158385 |
| 2023-02-08 | 29.69 | $29.13 | 201100 |
| 2023-02-07 | 29.67 | $29.07 | 233427 |
| 2023-02-06 | 29.66 | $29.09 | 221400 |
| 2023-02-03 | 29.63 | $29.28 | 417331 |
| 2023-02-02 | 29.56 | $29.06 | 554201 |
| 2023-02-01 | 29.51 | $29.92 | 568100 |
| 2023-01-31 | 29.37 | $30.25 | 527435 |
| 2023-01-30 | 29.28 | $29.68 | 216300 |
| 2023-01-27 | 29.20 | $30.41 | 263300 |
| 2023-01-26 | 29.05 | $30.88 | 185300 |
| 2023-01-25 | 28.88 | $30.29 | 228810 |
| 2023-01-24 | 28.76 | $30.46 | 310900 |
| 2023-01-23 | 28.59 | $30.35 | 151940 |
| 2023-01-20 | 28.45 | $30.03 | 255713 |
| 2023-01-19 | 28.27 | $29.49 | 206328 |
| 2023-01-18 | 28.09 | $29.05 | 364300 |
| 2023-01-17 | 27.95 | $29.14 | 295843 |
| 2023-01-13 | 27.79 | $29.67 | 350718 |
| 2023-01-12 | 27.59 | $29.39 | 276000 |
| 2023-01-11 | 27.45 | $29.21 | 303840 |
| 2023-01-10 | 27.28 | $28.76 | 207816 |
| 2023-01-09 | 27.17 | $28.79 | 154700 |
| 2023-01-06 | 27.02 | $28.48 | 230506 |
| 2023-01-05 | 26.88 | $27.96 | 430100 |
| 2023-01-04 | 26.80 | $27.90 | 426800 |
| 2023-01-03 | 26.66 | $27.16 | 236600 |
| 2022-12-30 | 26.62 | $28.54 | 252600 |
| 2022-12-29 | 26.53 | $28.00 | 265533 |
| 2022-12-28 | 26.46 | $27.51 | 132200 |
| 2022-12-27 | 26.36 | $27.33 | 125311 |
| 2022-12-23 | 26.25 | $28.00 | 133200 |
| 2022-12-22 | 26.17 | $27.02 | 164900 |
| 2022-12-21 | 26.15 | $27.52 | 362300 |
| 2022-12-20 | 26.06 | $26.53 | 302334 |
| 2022-12-19 | 25.99 | $25.88 | 143920 |
| 2022-12-16 | 25.97 | $26.17 | 360900 |
| 2022-12-15 | 25.93 | $25.89 | 391025 |
| 2022-12-14 | 25.91 | $25.78 | 416200 |
| 2022-12-13 | 25.92 | $26.61 | 255938 |
| 2022-12-12 | 25.88 | $25.85 | 316700 |
| 2022-12-09 | 25.90 | $26.50 | 103900 |
| 2022-12-08 | 25.90 | $25.67 | 446900 |
| 2022-12-07 | 25.90 | $25.75 | 320609 |
| 2022-12-06 | 25.88 | $26.30 | 382000 |
| 2022-12-05 | 25.83 | $25.16 | 401027 |
| 2022-12-02 | 25.81 | $26.39 | 238500 |
| 2022-12-01 | 25.71 | $26.67 | 358800 |
| 2022-11-30 | 25.63 | $26.60 | 1.0M |
| 2022-11-29 | 25.57 | $25.55 | 422200 |
| 2022-11-28 | 25.56 | $25.21 | 558923 |
| 2022-11-25 | 25.57 | $26.39 | 67323 |
| 2022-11-23 | 25.50 | $26.51 | 260936 |
| 2022-11-22 | 25.39 | $25.88 | 346930 |
| 2022-11-21 | 25.29 | $25.05 | 240400 |
| 2022-11-18 | 25.25 | $25.40 | 237300 |
| 2022-11-17 | 25.22 | $25.45 | 348733 |
| 2022-11-16 | 25.19 | $25.45 | 159003 |
| 2022-11-15 | 25.17 | $26.04 | 336400 |
| 2022-11-14 | 25.14 | $25.74 | 331800 |
| 2022-11-11 | 25.13 | $26.20 | 220400 |
| 2022-11-10 | 25.07 | $26.54 | 410900 |
| 2022-11-09 | 25.01 | $25.81 | 232600 |
| 2022-11-08 | 24.97 | $25.29 | 368928 |
| 2022-11-07 | 24.95 | $25.18 | 187833 |
| 2022-11-04 | 24.95 | $24.82 | 167141 |
| 2022-11-03 | 25.00 | $24.33 | 310341 |
| 2022-11-02 | 25.10 | $25.18 | 200400 |
| 2022-11-01 | 25.18 | $25.42 | 289400 |
| 2022-10-31 | 25.26 | $25.37 | 260738 |
| 2022-10-28 | 25.28 | $25.42 | 356300 |
| 2022-10-27 | 25.23 | $25.01 | 280574 |
| 2022-10-26 | 25.22 | $24.12 | 212400 |
| 2022-10-25 | 25.28 | $24.01 | 519300 |
| 2022-10-24 | 25.32 | $24.12 | 253700 |
| 2022-10-21 | 25.35 | $24.90 | 277300 |
| 2022-10-20 | 25.44 | $24.78 | 396914 |
| 2022-10-19 | 25.62 | $25.08 | 586517 |
| 2022-10-18 | 25.77 | $25.40 | 288000 |
| 2022-10-17 | 25.92 | $25.70 | 145736 |
| 2022-10-14 | 26.04 | $24.82 | 235347 |
| 2022-10-13 | 26.18 | $25.51 | 280600 |
| 2022-10-12 | 26.30 | $24.95 | 262900 |
| 2022-10-11 | 26.48 | $24.80 | 438722 |
| 2022-10-10 | 26.64 | $25.25 | 193600 |
| 2022-10-07 | 26.82 | $25.86 | 267200 |
| 2022-10-06 | 26.97 | $26.26 | 227036 |
| 2022-10-05 | 27.05 | $26.82 | 318000 |
| 2022-10-04 | 27.10 | $27.02 | 297945 |
| 2022-10-03 | 27.14 | $25.86 | 234039 |
| 2022-09-30 | 27.26 | $24.37 | 273200 |
| 2022-09-29 | 27.42 | $24.80 | 257300 |
| 2022-09-28 | 27.55 | $25.19 | 282500 |
| 2022-09-27 | 27.73 | $24.93 | 392924 |
| 2022-09-26 | 27.97 | $24.63 | 366846 |
| 2022-09-23 | 28.25 | $26.83 | 265914 |
| 2022-09-22 | 28.43 | $28.23 | 309035 |
| 2022-09-21 | 28.51 | $28.12 | 394084 |
| 2022-09-20 | 28.61 | $28.36 | 277900 |
| 2022-09-19 | 28.70 | $28.15 | 258400 |
| 2022-09-16 | 28.84 | $27.64 | 427602 |
| 2022-09-15 | 29.04 | $28.00 | 165933 |
| 2022-09-14 | 29.23 | $28.39 | 213800 |
| 2022-09-13 | 29.44 | $28.00 | 269000 |
| 2022-09-12 | 29.65 | $29.00 | 412700 |
| 2022-09-09 | 29.85 | $28.71 | 164234 |
| 2022-09-08 | 30.01 | $28.03 | 148942 |
| 2022-09-07 | 30.19 | $27.71 | 205900 |
| 2022-09-06 | 30.34 | $27.93 | 260131 |
| 2022-09-02 | 30.50 | $28.23 | 254100 |
| 2022-09-01 | 30.59 | $27.43 | 340047 |
| 2022-08-31 | 30.68 | $27.45 | 389217 |
| 2022-08-30 | 30.75 | $28.84 | 269440 |
| 2022-08-29 | 30.77 | $29.75 | 247300 |
| 2022-08-26 | 30.72 | $30.23 | 288900 |
| 2022-08-25 | 30.66 | $30.37 | 251700 |
| 2022-08-24 | 30.62 | $29.91 | 222800 |
| 2022-08-23 | 30.58 | $30.08 | 224621 |
| 2022-08-22 | 30.51 | $30.20 | 199738 |
| 2022-08-19 | 30.43 | $30.93 | 229815 |
| 2022-08-18 | 30.32 | $31.58 | 360500 |
| 2022-08-17 | 30.16 | $31.91 | 450643 |
| 2022-08-16 | 30.02 | $32.43 | 357100 |
| 2022-08-15 | 29.82 | $32.34 | 137735 |
| 2022-08-12 | 29.59 | $32.84 | 356400 |
| 2022-08-11 | 29.32 | $32.00 | 443700 |
| 2022-08-10 | 29.03 | $31.71 | 488700 |
| 2022-08-09 | 28.84 | $30.67 | 327343 |
| 2022-08-08 | 28.73 | $31.16 | 360700 |
| 2022-08-05 | 28.61 | $29.94 | 246813 |
| 2022-08-04 | 28.58 | $29.23 | 480317 |
| 2022-08-03 | 28.55 | $28.94 | 316645 |
| 2022-08-02 | 28.55 | $29.25 | 459300 |
| 2022-08-01 | 28.58 | $28.71 | 356547 |
| 2022-07-29 | 28.69 | $28.97 | 671100 |
| 2022-07-28 | 28.78 | $29.66 | 255200 |
| 2022-07-27 | 28.91 | $29.02 | 204900 |
| 2022-07-26 | 29.10 | $28.65 | 131835 |
| 2022-07-25 | 29.36 | $28.75 | 144800 |
| 2022-07-22 | 29.63 | $28.59 | 275822 |
| 2022-07-21 | 29.87 | $28.41 | 293235 |
| 2022-07-20 | 30.20 | $29.05 | 398400 |
| 2022-07-19 | 30.52 | $28.54 | 441247 |
| 2022-07-18 | 30.97 | $27.79 | 326800 |
| 2022-07-15 | 31.46 | $27.31 | 765500 |
| 2022-07-14 | 32.02 | $26.34 | 503800 |
| 2022-07-13 | 32.60 | $27.89 | 404825 |
| 2022-07-12 | 33.08 | $28.37 | 450906 |
| 2022-07-11 | 33.64 | $28.76 | 526600 |
| 2022-07-08 | 34.26 | $29.36 | 842326 |
| 2022-07-07 | 34.88 | $28.73 | 897011 |
| 2022-07-06 | 35.61 | $28.81 | 512300 |
| 2022-07-05 | 36.37 | $29.80 | 399500 |
| 2022-07-01 | 37.10 | $30.90 | 279400 |
| 2022-06-30 | 37.83 | $30.83 | 373222 |
| 2022-06-29 | 38.51 | $32.29 | 507503 |
| 2022-06-28 | 39.14 | $32.90 | 501327 |
| 2022-06-27 | 39.51 | $33.76 | 410625 |
| 2022-06-24 | 39.78 | $34.18 | 567506 |
| 2022-06-23 | 39.99 | $33.41 | 777000 |
| 2022-06-22 | 40.20 | $34.90 | 506028 |
| 2022-06-21 | 40.33 | $35.51 | 2.3M |
| 2022-06-17 | 40.40 | $37.50 | 643224 |
| 2022-06-16 | 40.25 | $37.74 | 429310 |
| 2022-06-15 | 40.19 | $38.38 | 626200 |
| 2022-06-14 | 40.18 | $37.88 | 268000 |
| 2022-06-13 | 40.19 | $37.50 | 306603 |
| 2022-06-10 | 40.19 | $39.75 | 584400 |
| 2022-06-09 | 40.04 | $41.07 | 405610 |
| 2022-06-08 | 39.83 | $41.79 | 344042 |
| 2022-06-07 | 39.57 | $43.39 | 456000 |
| 2022-06-06 | 39.22 | $43.88 | 307600 |
| 2022-06-03 | 38.90 | $44.53 | 391213 |
| 2022-06-02 | 38.59 | $45.32 | 469100 |
| 2022-06-01 | 38.31 | $44.50 | 598428 |
| 2022-05-31 | 38.06 | $44.91 | 1.7M |
| 2022-05-27 | 37.73 | $40.39 | 302702 |
| 2022-05-26 | 37.65 | $39.05 | 282140 |
| 2022-05-25 | 37.67 | $38.45 | 291300 |
| 2022-05-24 | 37.74 | $37.60 | 201400 |
| 2022-05-23 | 37.81 | $37.55 | 365904 |
| 2022-05-20 | 37.91 | $36.90 | 485211 |
| 2022-05-19 | 38.11 | $34.46 | 566600 |
| 2022-05-18 | 38.52 | $36.52 | 498202 |
| 2022-05-17 | 38.86 | $38.10 | 450748 |
| 2022-05-16 | 39.09 | $38.10 | 279000 |
| 2022-05-13 | 39.35 | $37.50 | 382447 |
| 2022-05-12 | 39.67 | $36.77 | 386800 |
| 2022-05-11 | 40.02 | $36.88 | 407946 |
| 2022-05-10 | 40.32 | $36.64 | 368214 |
| 2022-05-09 | 40.65 | $36.37 | 334300 |
| 2022-05-06 | 40.98 | $37.55 | 380820 |
| 2022-05-05 | 41.24 | $38.23 | 336042 |
| 2022-05-04 | 41.47 | $39.69 | 320300 |
| 2022-05-03 | 41.64 | $39.52 | 417145 |
| 2022-05-02 | 41.79 | $38.30 | 314201 |
| 2022-04-29 | 42.04 | $38.77 | 267700 |
| 2022-04-28 | 42.23 | $39.47 | 102543 |
| 2022-04-27 | 42.40 | $39.85 | 385500 |
| 2022-04-26 | 42.54 | $39.12 | 380300 |
| 2022-04-25 | 42.71 | $39.39 | 273400 |
| 2022-04-22 | 42.83 | $40.92 | 316937 |
| 2022-04-21 | 42.85 | $42.64 | 306829 |
| 2022-04-20 | 42.80 | $43.48 | 255500 |
| 2022-04-19 | 42.62 | $42.51 | 347136 |
| 2022-04-18 | 42.51 | $43.39 | 153821 |
| 2022-04-14 | 42.26 | $43.92 | 152405 |
| 2022-04-13 | 41.97 | $43.74 | 212923 |
| 2022-04-12 | 41.66 | $42.92 | 306900 |
| 2022-04-11 | 41.38 | $43.31 | 396908 |
| 2022-04-08 | 41.09 | $42.88 | 157024 |
| 2022-04-07 | 40.84 | $42.81 | 415800 |
| 2022-04-06 | 40.61 | $42.76 | 390600 |
| 2022-04-05 | 40.42 | $43.02 | 339000 |
| 2022-04-04 | 40.15 | $42.50 | 299128 |
| 2022-04-01 | 39.88 | $43.34 | 411427 |
| 2022-03-31 | 39.61 | $42.66 | 371601 |
| 2022-03-30 | 39.39 | $42.85 | 339136 |
| 2022-03-29 | 39.14 | $42.67 | 313097 |
| 2022-03-28 | 38.86 | $42.56 | 363425 |
| 2022-03-25 | 38.54 | $41.75 | 229200 |
| 2022-03-24 | 38.22 | $41.32 | 385319 |
| 2022-03-23 | 37.89 | $41.53 | 683100 |
| 2022-03-22 | 37.58 | $39.88 | 360200 |
| 2022-03-21 | 37.29 | $40.43 | 383037 |
| 2022-03-18 | 36.98 | $38.44 | 767240 |
| 2022-03-17 | 36.78 | $38.00 | 405000 |
| 2022-03-16 | 36.61 | $37.61 | 441600 |
| 2022-03-15 | 36.43 | $37.21 | 419100 |
| 2022-03-14 | 36.26 | $37.57 | 371100 |
| 2022-03-11 | 36.06 | $37.90 | 391210 |
| 2022-03-10 | 35.89 | $38.11 | 459419 |
| 2022-03-09 | 35.75 | $39.00 | 538400 |
| 2022-03-08 | 35.57 | $37.75 | 374300 |
| 2022-03-07 | 35.48 | $37.10 | 251000 |
| 2022-03-04 | 35.40 | $37.85 | 476318 |
| 2022-03-03 | 35.28 | $38.34 | 767800 |
| 2022-03-02 | 35.14 | $37.77 | 522806 |
| 2022-03-01 | 35.02 | $37.02 | 324800 |
| 2022-02-28 | 34.95 | $36.23 | 781300 |
| 2022-02-25 | 34.92 | $35.25 | 375100 |
| 2022-02-24 | 34.87 | $34.85 | 313337 |
| 2022-02-23 | 34.88 | $35.25 | 441500 |
| 2022-02-22 | 34.86 | $34.18 | 159300 |
| 2022-02-18 | 34.88 | $34.15 | 227900 |
| 2022-02-17 | 34.93 | $34.41 | 140117 |
| 2022-02-16 | 34.96 | $34.66 | 143414 |
| 2022-02-15 | 35.04 | $34.01 | 165614 |
| 2022-02-14 | 35.11 | $33.87 | 409725 |
| 2022-02-11 | 35.08 | $33.54 | 473914 |
| 2022-02-10 | 35.09 | $34.49 | 299135 |
| 2022-02-09 | 34.99 | $35.19 | 98421 |
| 2022-02-08 | 34.81 | $35.53 | 505200 |
| 2022-02-07 | 34.55 | $35.93 | 133500 |
| 2022-02-04 | 34.29 | $35.43 | 171400 |
| 2022-02-03 | 34.04 | $35.53 | 208500 |
| 2022-02-02 | 33.81 | $35.59 | 111600 |
| 2022-02-01 | 33.61 | $35.30 | 176700 |
| 2022-01-31 | 33.42 | $35.58 | 151800 |
| 2022-01-28 | 33.22 | $35.56 | 279147 |
| 2022-01-27 | 33.03 | $34.44 | 116500 |
| 2022-01-26 | 32.89 | $34.86 | 158900 |
| 2022-01-25 | 32.74 | $35.03 | 198605 |
| 2022-01-24 | 32.57 | $34.57 | 327131 |
| 2022-01-21 | 32.41 | $35.04 | 376900 |
| 2022-01-20 | 32.22 | $35.14 | 383200 |
| 2022-01-19 | 32.03 | $36.08 | 427900 |
| 2022-01-18 | 31.81 | $35.53 | 798505 |
| 2022-01-14 | 31.65 | $33.25 | 609513 |
| 2022-01-13 | 31.62 | $33.66 | 618100 |
| 2022-01-12 | 31.51 | $32.58 | 611800 |
| 2022-01-11 | 31.43 | $31.52 | 481800 |
| 2022-01-10 | 31.44 | $30.43 | 121008 |
| 2022-01-07 | 31.57 | $30.60 | 204933 |
| 2022-01-06 | 31.69 | $30.56 | 270900 |
| 2022-01-05 | 31.81 | $30.95 | 244500 |
| 2022-01-04 | 31.95 | $31.44 | 218632 |
| 2022-01-03 | 32.11 | $31.64 | 320028 |
| 2021-12-31 | 32.28 | $31.59 | 47939 |
| 2021-12-30 | 32.47 | $31.61 | 150900 |
| 2021-12-29 | 32.61 | $31.62 | 142821 |
| 2021-12-28 | 32.62 | $31.94 | 186305 |
| 2021-12-27 | 32.54 | $31.66 | 240205 |
| 2021-12-23 | 32.47 | $31.39 | 146832 |
| 2021-12-22 | 32.43 | $31.30 | 169900 |
| 2021-12-21 | 32.40 | $31.23 | 152742 |
| 2021-12-20 | 32.37 | $31.63 | 139234 |
| 2021-12-17 | 32.33 | $32.31 | 239700 |
| 2021-12-16 | 32.28 | $32.82 | 237100 |
| 2021-12-15 | 32.21 | $31.44 | 226023 |
| 2021-12-14 | 32.24 | $30.97 | 246600 |
| 2021-12-13 | 32.32 | $31.72 | 220543 |
| 2021-12-10 | 32.39 | $32.91 | 140100 |
| 2021-12-09 | 32.40 | $32.98 | 175700 |
| 2021-12-08 | 32.43 | $33.10 | 179300 |
| 2021-12-07 | 32.48 | $33.75 | 267024 |
| 2021-12-06 | 32.52 | $34.66 | 194600 |
| 2021-12-03 | 32.51 | $35.02 | 394649 |
| 2021-12-02 | 32.49 | $35.42 | 381600 |
| 2021-12-01 | 32.51 | $34.30 | 894125 |
| 2021-11-30 | 32.57 | $31.86 | 569000 |
| 2021-11-29 | 32.80 | $30.38 | 184334 |
| 2021-11-26 | 33.07 | $30.22 | 148600 |
| 2021-11-24 | 33.37 | $30.64 | 194502 |
| 2021-11-23 | 33.66 | $30.63 | 144931 |
| 2021-11-22 | 33.94 | $30.73 | 127941 |
| 2021-11-19 | 34.20 | $30.73 | 175900 |
| 2021-11-18 | 34.44 | $31.37 | 462100 |
| 2021-11-17 | 34.66 | $31.40 | 531700 |
| 2021-11-16 | 34.90 | $32.05 | 221010 |
| 2021-11-15 | 35.10 | $32.55 | 163800 |
| 2021-11-12 | 35.28 | $33.12 | 318900 |
| 2021-11-11 | 35.46 | $33.08 | 216528 |
| 2021-11-10 | 35.62 | $33.49 | 404341 |
| 2021-11-09 | 35.71 | $34.14 | 379500 |
| 2021-11-08 | 35.75 | $34.69 | 103336 |
| 2021-11-05 | 35.79 | $34.40 | 186000 |
| 2021-11-04 | 35.84 | $34.64 | 208731 |
| 2021-11-03 | 35.88 | $35.68 | 213017 |
| 2021-11-02 | 35.82 | $35.61 | 128300 |
| 2021-11-01 | 35.80 | $36.36 | 102700 |
| 2021-10-29 | 35.73 | $35.93 | 632309 |
| 2021-10-28 | 35.68 | $36.12 | 365845 |
| 2021-10-27 | 35.61 | $36.39 | 252300 |
| 2021-10-26 | 35.50 | $36.39 | 186634 |
| 2021-10-25 | 35.39 | $35.84 | 125600 |
| 2021-10-22 | 35.30 | $35.59 | 256400 |
| 2021-10-21 | 35.14 | $35.74 | 259300 |
| 2021-10-20 | 34.97 | $36.09 | 89731 |
| 2021-10-19 | 34.76 | $36.10 | 211400 |
| 2021-10-18 | 34.54 | $36.12 | 192800 |
| 2021-10-15 | 34.35 | $36.74 | 358300 |
| 2021-10-14 | 34.13 | $36.28 | 327900 |
| 2021-10-13 | 33.95 | $35.35 | 502100 |
| 2021-10-12 | 33.82 | $35.00 | 145000 |
| 2021-10-11 | 33.68 | $35.33 | 195011 |
| 2021-10-08 | 33.53 | $35.53 | 146600 |
| 2021-10-07 | 33.39 | $35.32 | 606200 |
| 2021-10-06 | 33.26 | $34.49 | 282904 |
| 2021-10-05 | 33.18 | $35.20 | 479500 |
| 2021-10-04 | 33.06 | $34.99 | 187530 |
| 2021-10-01 | 32.96 | $34.99 | 378100 |
| 2021-09-30 | 32.85 | $34.62 | 471222 |
| 2021-09-29 | 32.80 | $34.38 | 198039 |
| 2021-09-28 | 32.75 | $34.02 | 388415 |
| 2021-09-27 | 32.70 | $34.14 | 563736 |
| 2021-09-24 | 32.63 | $32.34 | 282504 |
| 2021-09-23 | 32.61 | $32.31 | 163600 |
| 2021-09-22 | 32.62 | $32.00 | 113220 |
| 2021-09-21 | 32.66 | $31.73 | 196315 |
| 2021-09-20 | 32.70 | $32.19 | 198801 |
| 2021-09-17 | 32.72 | $32.42 | 694600 |
| 2021-09-16 | 32.74 | $32.60 | 152700 |
| 2021-09-15 | 32.74 | $32.71 | 182538 |
| 2021-09-14 | 32.67 | $32.29 | 124607 |
| 2021-09-13 | 32.64 | $32.36 | 351840 |
| 2021-09-10 | 32.60 | $32.75 | 286241 |
| 2021-09-09 | 32.48 | $32.71 | 226505 |
| 2021-09-08 | 32.29 | $32.84 | 159000 |
| 2021-09-07 | 32.08 | $32.78 | 155444 |
| 2021-09-03 | 31.84 | $32.96 | 89034 |
| 2021-09-02 | 31.59 | $32.89 | 215423 |
| 2021-09-01 | 31.36 | $33.62 | 304707 |
| 2021-08-31 | 31.14 | $33.25 | 191100 |
| 2021-08-30 | 30.90 | $33.04 | 163300 |
| 2021-08-27 | 30.68 | $32.74 | 126300 |
| 2021-08-26 | 30.46 | $31.95 | 109800 |
| 2021-08-25 | 30.32 | $32.54 | 173500 |
| 2021-08-24 | 30.15 | $32.74 | 161200 |
| 2021-08-23 | 29.96 | $32.57 | 199944 |
| 2021-08-20 | 29.79 | $32.61 | 254300 |
| 2021-08-19 | 29.61 | $32.80 | 375814 |
| 2021-08-18 | 29.42 | $32.64 | 309714 |
| 2021-08-17 | 29.26 | $31.32 | 170032 |
| 2021-08-16 | 29.19 | $31.76 | 141412 |
| 2021-08-13 | 29.06 | $31.41 | 291500 |
| 2021-08-12 | 29.00 | $30.40 | 836848 |
| 2021-08-11 | 29.00 | $28.98 | 101900 |
| 2021-08-10 | 29.06 | $28.68 | 198000 |
| 2021-08-09 | 29.12 | $27.93 | 104200 |
| 2021-08-06 | 29.24 | $27.91 | 162445 |
| 2021-08-05 | 29.36 | $28.39 | 198800 |
| 2021-08-04 | 29.41 | $29.22 | 228236 |
| 2021-08-03 | 29.42 | $28.41 | 172000 |
| 2021-08-02 | 29.44 | $28.53 | 231800 |
| 2021-07-30 | 29.50 | $28.45 | 249500 |
| 2021-07-29 | 29.49 | $29.18 | 341618 |
| 2021-07-28 | 29.47 | $29.06 | 167100 |
| 2021-07-27 | 29.43 | $28.99 | 197600 |
| 2021-07-26 | 29.43 | $29.04 | 104012 |
| 2021-07-23 | 29.44 | $29.02 | 164300 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
80.19
2026-07-21
Close Price
$83.64
Vol: 215169
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
24.28
Average
38.61
Maximum
80.19
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 80.19 | $83.64 | 215169 |
| 2026-07-20 | 79.83 | $80.82 | 182300 |
| 2026-07-17 | 79.72 | $80.41 | 258100 |
| 2026-07-16 | 79.65 | $79.47 | 266200 |
| 2026-07-15 | 79.67 | $81.55 | 302600 |
| 2026-07-14 | 79.47 | $82.10 | 173317 |
| 2026-07-13 | 79.20 | $80.42 | 152300 |
| 2026-07-10 | 79.07 | $82.95 | 210645 |
| 2026-07-09 | 78.66 | $80.93 | 161300 |
| 2026-07-08 | 78.42 | $80.01 | 196900 |
| 2026-07-07 | 78.25 | $81.08 | 193100 |
| 2026-07-06 | 77.95 | $80.90 | 174600 |
| 2026-07-02 | 77.64 | $79.15 | 284012 |
| 2026-07-01 | 77.49 | $78.18 | 308800 |
| 2026-06-30 | 77.41 | $79.43 | 296200 |
| 2026-06-29 | 77.20 | $79.81 | 226137 |
| 2026-06-26 | 76.92 | $79.27 | 449207 |
| 2026-06-25 | 76.68 | $78.89 | 337100 |
| 2026-06-24 | 76.45 | $79.32 | 425600 |
| 2026-06-23 | 76.14 | $80.97 | 473359 |
| 2026-06-22 | 75.63 | $81.28 | 1.3M |
| 2026-06-18 | 75.04 | $81.45 | 683900 |
| 2026-06-17 | 74.37 | $79.94 | 339125 |
| 2026-06-16 | 73.78 | $79.25 | 419643 |
| 2026-06-15 | 73.20 | $80.14 | 399313 |
| 2026-06-12 | 72.47 | $80.20 | 377128 |
| 2026-06-11 | 71.66 | $80.83 | 723100 |
| 2026-06-10 | 70.69 | $75.87 | 423900 |
| 2026-06-09 | 70.15 | $74.90 | 580148 |
| 2026-06-08 | 69.65 | $71.80 | 289748 |
| 2026-06-05 | 69.42 | $70.88 | 246300 |
| 2026-06-04 | 69.27 | $72.33 | 210800 |
| 2026-06-03 | 68.95 | $72.25 | 381628 |
| 2026-06-02 | 68.60 | $73.75 | 593400 |
| 2026-06-01 | 68.06 | $73.37 | 1.5M |
| 2026-05-29 | 67.50 | $68.59 | 713137 |
| 2026-05-28 | 67.38 | $69.19 | 336333 |
| 2026-05-27 | 67.19 | $70.78 | 364349 |
| 2026-05-26 | 66.81 | $71.71 | 586900 |
| 2026-05-22 | 66.30 | $65.88 | 360300 |
| 2026-05-21 | 66.34 | $66.32 | 272600 |
| 2026-05-20 | 66.34 | $65.54 | 371300 |
| 2026-05-19 | 66.43 | $63.74 | 324535 |
| 2026-05-18 | 66.71 | $64.02 | 180200 |
| 2026-05-15 | 66.99 | $63.16 | 388100 |
| 2026-05-14 | 67.40 | $64.34 | 260135 |
| 2026-05-13 | 67.72 | $63.60 | 327800 |
| 2026-05-12 | 68.15 | $64.34 | 241800 |
| 2026-05-11 | 68.55 | $64.31 | 322936 |
| 2026-05-08 | 69.00 | $65.27 | 227249 |
| 2026-05-07 | 69.39 | $65.15 | 273996 |
| 2026-05-06 | 69.84 | $66.84 | 288500 |
| 2026-05-05 | 70.16 | $65.82 | 362309 |
| 2026-05-04 | 70.61 | $65.22 | 243613 |
| 2026-05-01 | 71.18 | $67.04 | 282906 |
| 2026-04-30 | 71.62 | $68.19 | 348736 |
| 2026-04-29 | 71.98 | $67.29 | 480200 |
| 2026-04-28 | 72.47 | $68.70 | 494100 |
| 2026-04-27 | 72.87 | $69.42 | 532200 |
| 2026-04-24 | 73.23 | $71.51 | 172801 |
| 2026-04-23 | 73.41 | $71.89 | 325402 |
| 2026-04-22 | 73.57 | $73.57 | 144500 |
| 2026-04-21 | 73.57 | $73.21 | 132300 |
| 2026-04-20 | 73.61 | $74.74 | 351800 |
| 2026-04-17 | 73.49 | $73.87 | 324900 |
| 2026-04-16 | 73.45 | $75.84 | 310436 |
| 2026-04-15 | 73.20 | $75.07 | 244875 |
| 2026-04-14 | 73.01 | $77.45 | 297350 |
| 2026-04-13 | 72.54 | $77.25 | 354011 |
| 2026-04-10 | 72.04 | $74.57 | 285300 |
| 2026-04-09 | 71.78 | $73.86 | 358800 |
| 2026-04-08 | 71.56 | $75.36 | 215350 |
| 2026-04-07 | 71.16 | $73.12 | 172800 |
| 2026-04-06 | 70.95 | $72.78 | 252400 |
| 2026-04-02 | 70.76 | $72.17 | 148530 |
| 2026-04-01 | 70.61 | $72.89 | 341118 |
| 2026-03-31 | 70.37 | $72.81 | 287265 |
| 2026-03-30 | 70.11 | $69.57 | 342005 |
| 2026-03-27 | 70.17 | $69.98 | 326509 |
| 2026-03-26 | 70.19 | $70.76 | 392307 |
| 2026-03-25 | 70.13 | $72.95 | 479921 |
| 2026-03-24 | 69.83 | $71.17 | 462237 |
| 2026-03-23 | 69.69 | $70.57 | 480500 |
| 2026-03-20 | 69.60 | $68.99 | 688765 |
| 2026-03-19 | 69.66 | $68.83 | 412333 |
| 2026-03-18 | 69.75 | $68.03 | 454417 |
| 2026-03-17 | 69.93 | $67.90 | 576948 |
| 2026-03-16 | 70.14 | $68.31 | 574031 |
| 2026-03-13 | 70.34 | $65.83 | 505500 |
| 2026-03-12 | 70.81 | $66.17 | 995400 |
| 2026-03-11 | 71.30 | $69.16 | 609584 |
| 2026-03-10 | 71.52 | $70.21 | 462000 |
| 2026-03-09 | 71.66 | $67.42 | 462900 |
| 2026-03-06 | 72.11 | $65.25 | 498400 |
| 2026-03-05 | 72.83 | $65.11 | 487711 |
| 2026-03-04 | 73.64 | $67.02 | 730600 |
| 2026-03-03 | 74.34 | $66.27 | 935136 |
| 2026-03-02 | 75.19 | $66.76 | 549038 |
| 2026-02-27 | 76.08 | $67.88 | 817754 |
| 2026-02-26 | 76.94 | $69.10 | 1.5M |
| 2026-02-25 | 77.76 | $74.37 | 676834 |
| 2026-02-24 | 78.12 | $75.73 | 1.2M |
| 2026-02-23 | 78.37 | $80.45 | 507038 |
| 2026-02-20 | 78.16 | $79.56 | 224933 |
| 2026-02-19 | 78.01 | $78.99 | 278929 |
| 2026-02-18 | 77.90 | $77.87 | 448838 |
| 2026-02-17 | 77.91 | $77.93 | 192539 |
| 2026-02-13 | 77.91 | $77.00 | 359200 |
| 2026-02-12 | 78.00 | $76.70 | 397200 |
| 2026-02-11 | 78.14 | $79.19 | 250000 |
| 2026-02-10 | 78.03 | $79.82 | 298100 |
| 2026-02-09 | 77.84 | $79.91 | 359400 |
| 2026-02-06 | 77.62 | $78.36 | 308008 |
| 2026-02-05 | 77.54 | $76.31 | 467000 |
| 2026-02-04 | 77.67 | $77.94 | 874500 |
| 2026-02-03 | 77.64 | $82.68 | 476749 |
| 2026-02-02 | 77.11 | $82.55 | 332048 |
| 2026-01-30 | 76.54 | $81.65 | 475801 |
| 2026-01-29 | 76.00 | $84.53 | 352728 |
| 2026-01-28 | 75.10 | $83.06 | 504911 |
| 2026-01-27 | 74.27 | $82.89 | 562241 |
| 2026-01-26 | 73.36 | $83.72 | 456311 |
| 2026-01-23 | 72.27 | $82.08 | 641300 |
| 2026-01-22 | 71.24 | $78.78 | 649712 |
| 2026-01-21 | 70.44 | $79.59 | 401269 |
| 2026-01-20 | 69.48 | $77.09 | 486762 |
| 2026-01-16 | 68.68 | $75.75 | 383200 |
| 2026-01-15 | 67.93 | $73.84 | 340000 |
| 2026-01-14 | 67.31 | $73.59 | 434800 |
| 2026-01-13 | 66.65 | $73.09 | 510046 |
| 2026-01-12 | 65.97 | $70.92 | 530873 |
| 2026-01-09 | 65.45 | $70.74 | 410731 |
| 2026-01-08 | 64.90 | $70.15 | 348672 |
| 2026-01-07 | 64.34 | $67.84 | 244748 |
| 2026-01-06 | 63.98 | $67.14 | 416400 |
| 2026-01-05 | 63.64 | $66.53 | 482570 |
| 2026-01-02 | 63.34 | $63.20 | 279247 |
| 2025-12-31 | 63.35 | $63.61 | 73712 |
| 2025-12-30 | 63.33 | $63.99 | 223300 |
| 2025-12-29 | 63.26 | $64.96 | 301733 |
| 2025-12-26 | 63.08 | $65.38 | 106700 |
| 2025-12-24 | 62.84 | $64.35 | 131000 |
| 2025-12-23 | 62.68 | $63.63 | 163207 |
| 2025-12-22 | 62.58 | $62.95 | 365600 |
| 2025-12-19 | 62.54 | $62.68 | 778639 |
| 2025-12-18 | 62.52 | $61.50 | 442329 |
| 2025-12-17 | 62.63 | $61.83 | 415010 |
| 2025-12-16 | 62.71 | $62.76 | 481400 |
| 2025-12-15 | 62.71 | $63.06 | 256200 |
| 2025-12-12 | 62.67 | $63.90 | 315247 |
| 2025-12-11 | 62.54 | $64.18 | 390700 |
| 2025-12-10 | 62.37 | $64.39 | 175209 |
| 2025-12-09 | 62.15 | $63.59 | 190900 |
| 2025-12-08 | 62.00 | $62.41 | 138147 |
| 2025-12-05 | 61.96 | $62.41 | 362800 |
| 2025-12-04 | 61.91 | $64.40 | 333738 |
| 2025-12-03 | 61.65 | $64.05 | 223400 |
| 2025-12-02 | 61.40 | $64.07 | 271828 |
| 2025-12-01 | 61.12 | $62.30 | 257118 |
| 2025-11-28 | 60.99 | $63.06 | 178300 |
| 2025-11-26 | 60.78 | $62.70 | 235500 |
| 2025-11-25 | 60.57 | $60.49 | 345612 |
| 2025-11-24 | 60.58 | $60.64 | 475177 |
| 2025-11-21 | 60.58 | $60.62 | 300856 |
| 2025-11-20 | 60.57 | $61.54 | 351200 |
| 2025-11-19 | 60.47 | $62.79 | 198800 |
| 2025-11-18 | 60.23 | $62.77 | 304200 |
| 2025-11-17 | 59.96 | $62.53 | 181333 |
| 2025-11-14 | 59.69 | $62.94 | 436849 |
| 2025-11-13 | 59.35 | $62.69 | 391942 |
| 2025-11-12 | 58.99 | $64.15 | 237600 |
| 2025-11-11 | 58.45 | $63.83 | 258200 |
| 2025-11-10 | 57.89 | $63.57 | 360331 |
| 2025-11-07 | 57.29 | $63.22 | 478264 |
| 2025-11-06 | 56.66 | $60.27 | 475600 |
| 2025-11-05 | 56.28 | $59.13 | 422700 |
| 2025-11-04 | 55.98 | $58.06 | 369265 |
| 2025-11-03 | 55.76 | $57.95 | 238500 |
| 2025-10-31 | 55.53 | $58.04 | 255758 |
| 2025-10-30 | 55.27 | $57.87 | 209247 |
| 2025-10-29 | 55.00 | $57.40 | 319300 |
| 2025-10-28 | 54.74 | $56.73 | 162500 |
| 2025-10-27 | 54.54 | $56.92 | 213627 |
| 2025-10-24 | 54.28 | $56.07 | 293521 |
| 2025-10-23 | 54.10 | $55.84 | 251129 |
| 2025-10-22 | 53.91 | $55.07 | 295600 |
| 2025-10-21 | 53.79 | $54.06 | 512042 |
| 2025-10-20 | 53.76 | $55.66 | 471600 |
| 2025-10-17 | 53.56 | $57.00 | 444710 |
| 2025-10-16 | 53.20 | $56.31 | 434800 |
| 2025-10-15 | 52.87 | $55.40 | 270849 |
| 2025-10-14 | 52.61 | $54.55 | 401800 |
| 2025-10-13 | 52.40 | $54.96 | 274700 |
| 2025-10-10 | 52.13 | $52.54 | 363800 |
| 2025-10-09 | 52.09 | $54.46 | 286562 |
| 2025-10-08 | 51.84 | $52.78 | 154300 |
| 2025-10-07 | 51.74 | $51.99 | 186300 |
| 2025-10-06 | 51.72 | $52.16 | 185200 |
| 2025-10-03 | 51.67 | $52.17 | 181200 |
| 2025-10-02 | 51.62 | $51.36 | 238117 |
| 2025-10-01 | 51.65 | $52.02 | 305637 |
| 2025-09-30 | 51.61 | $51.94 | 261419 |
| 2025-09-29 | 51.57 | $51.56 | 153918 |
| 2025-09-26 | 51.57 | $51.93 | 373212 |
| 2025-09-25 | 51.53 | $52.44 | 351729 |
| 2025-09-24 | 51.44 | $52.46 | 225400 |
| 2025-09-23 | 51.33 | $52.58 | 304535 |
| 2025-09-22 | 51.20 | $52.51 | 303200 |
| 2025-09-19 | 51.06 | $51.88 | 397023 |
| 2025-09-18 | 50.98 | $51.56 | 240600 |
| 2025-09-17 | 50.91 | $52.03 | 215323 |
| 2025-09-16 | 50.80 | $51.72 | 255500 |
| 2025-09-15 | 50.70 | $51.79 | 193068 |
| 2025-09-12 | 50.58 | $51.87 | 412124 |
| 2025-09-11 | 50.45 | $52.35 | 574657 |
| 2025-09-10 | 50.25 | $53.59 | 362567 |
| 2025-09-09 | 49.90 | $53.29 | 349500 |
| 2025-09-08 | 49.54 | $52.34 | 496900 |
| 2025-09-05 | 49.25 | $52.12 | 475853 |
| 2025-09-04 | 48.94 | $50.54 | 455534 |
| 2025-09-03 | 48.78 | $49.52 | 309872 |
| 2025-09-02 | 48.70 | $49.88 | 314107 |
| 2025-08-29 | 48.57 | $50.46 | 250142 |
| 2025-08-28 | 48.37 | $49.80 | 168300 |
| 2025-08-27 | 48.22 | $49.55 | 321300 |
| 2025-08-26 | 48.08 | $50.19 | 349210 |
| 2025-08-25 | 47.86 | $49.64 | 214039 |
| 2025-08-22 | 47.68 | $49.93 | 240700 |
| 2025-08-21 | 47.44 | $49.81 | 262928 |
| 2025-08-20 | 47.19 | $49.41 | 247000 |
| 2025-08-19 | 46.96 | $48.78 | 305900 |
| 2025-08-18 | 46.76 | $49.69 | 164676 |
| 2025-08-15 | 46.46 | $49.53 | 425200 |
| 2025-08-14 | 46.13 | $48.56 | 409213 |
| 2025-08-13 | 45.88 | $48.46 | 183839 |
| 2025-08-12 | 45.60 | $48.85 | 366031 |
| 2025-08-11 | 45.26 | $48.06 | 247636 |
| 2025-08-08 | 44.97 | $47.05 | 414400 |
| 2025-08-07 | 44.75 | $46.64 | 1.4M |
| 2025-08-06 | 44.55 | $45.40 | 309800 |
| 2025-08-05 | 44.46 | $44.94 | 204800 |
| 2025-08-04 | 44.41 | $44.65 | 196800 |
| 2025-08-01 | 44.38 | $44.12 | 329100 |
| 2025-07-31 | 44.41 | $43.42 | 163400 |
| 2025-07-30 | 44.52 | $43.71 | 257319 |
| 2025-07-29 | 44.60 | $44.35 | 475324 |
| 2025-07-28 | 44.63 | $43.77 | 414600 |
| 2025-07-25 | 44.72 | $44.10 | 271800 |
| 2025-07-24 | 44.78 | $44.20 | 199844 |
| 2025-07-23 | 44.85 | $44.97 | 190826 |
| 2025-07-22 | 44.83 | $44.68 | 176757 |
| 2025-07-21 | 44.85 | $45.77 | 197245 |
| 2025-07-18 | 44.75 | $45.95 | 208500 |
| 2025-07-17 | 44.62 | $46.18 | 332750 |
| 2025-07-16 | 44.46 | $44.23 | 163062 |
| 2025-07-15 | 44.49 | $44.56 | 150157 |
| 2025-07-14 | 44.48 | $44.78 | 158020 |
| 2025-07-11 | 44.45 | $44.23 | 188820 |
| 2025-07-10 | 44.47 | $44.70 | 193200 |
| 2025-07-09 | 44.44 | $44.96 | 261800 |
| 2025-07-08 | 44.39 | $44.93 | 124247 |
| 2025-07-07 | 44.33 | $44.93 | 151126 |
| 2025-07-03 | 44.27 | $46.09 | 127604 |
| 2025-07-02 | 44.08 | $46.36 | 145500 |
| 2025-07-01 | 43.84 | $45.72 | 253100 |
| 2025-06-30 | 43.64 | $46.19 | 327500 |
| 2025-06-27 | 43.37 | $45.09 | 205241 |
| 2025-06-26 | 43.19 | $45.34 | 195900 |
| 2025-06-25 | 42.96 | $45.20 | 606016 |
| 2025-06-24 | 42.73 | $44.97 | 870300 |
| 2025-06-23 | 42.49 | $42.62 | 143237 |
| 2025-06-20 | 42.48 | $43.18 | 471511 |
| 2025-06-18 | 42.41 | $43.21 | 413334 |
| 2025-06-17 | 42.32 | $42.11 | 208700 |
| 2025-06-16 | 42.34 | $42.60 | 385804 |
| 2025-06-13 | 42.32 | $42.53 | 341200 |
| 2025-06-12 | 42.30 | $42.65 | 207907 |
| 2025-06-11 | 42.26 | $42.71 | 399373 |
| 2025-06-10 | 42.21 | $42.07 | 533535 |
| 2025-06-09 | 42.23 | $41.99 | 423908 |
| 2025-06-06 | 42.25 | $43.06 | 348806 |
| 2025-06-05 | 42.16 | $43.57 | 385167 |
| 2025-06-04 | 42.02 | $43.58 | 374900 |
| 2025-06-03 | 41.85 | $43.45 | 567800 |
| 2025-06-02 | 41.68 | $43.40 | 1.0M |
| 2025-05-30 | 41.50 | $41.43 | 717300 |
| 2025-05-29 | 41.51 | $42.46 | 410454 |
| 2025-05-28 | 41.41 | $42.33 | 518912 |
| 2025-05-27 | 41.31 | $42.22 | 323141 |
| 2025-05-23 | 41.22 | $41.57 | 395966 |
| 2025-05-22 | 41.18 | $40.53 | 250800 |
| 2025-05-21 | 41.25 | $41.22 | 151450 |
| 2025-05-20 | 41.25 | $42.18 | 270532 |
| 2025-05-19 | 41.16 | $41.63 | 160600 |
| 2025-05-16 | 41.11 | $41.55 | 359324 |
| 2025-05-15 | 41.06 | $42.20 | 172300 |
| 2025-05-14 | 40.94 | $42.35 | 277500 |
| 2025-05-13 | 40.79 | $41.77 | 379200 |
| 2025-05-12 | 40.69 | $40.34 | 494100 |
| 2025-05-09 | 40.73 | $41.16 | 334615 |
| 2025-05-08 | 40.68 | $41.18 | 304022 |
| 2025-05-07 | 40.63 | $40.72 | 322609 |
| 2025-05-06 | 40.62 | $41.19 | 427938 |
| 2025-05-05 | 40.56 | $40.47 | 489112 |
| 2025-05-02 | 40.57 | $40.99 | 203601 |
| 2025-05-01 | 40.52 | $40.50 | 224106 |
| 2025-04-30 | 40.53 | $40.32 | 478877 |
| 2025-04-29 | 40.55 | $40.83 | 357100 |
| 2025-04-28 | 40.52 | $40.67 | 719800 |
| 2025-04-25 | 40.50 | $42.33 | 311300 |
| 2025-04-24 | 40.31 | $41.65 | 224808 |
| 2025-04-23 | 40.17 | $41.37 | 291617 |
| 2025-04-22 | 40.04 | $41.30 | 397700 |
| 2025-04-21 | 39.91 | $40.03 | 455100 |
| 2025-04-17 | 39.90 | $39.53 | 197000 |
| 2025-04-16 | 39.94 | $39.65 | 358801 |
| 2025-04-15 | 39.97 | $39.02 | 408300 |
| 2025-04-14 | 40.07 | $38.29 | 538584 |
| 2025-04-11 | 40.25 | $37.73 | 707434 |
| 2025-04-10 | 40.52 | $36.49 | 844164 |
| 2025-04-09 | 40.94 | $38.98 | 890400 |
| 2025-04-08 | 41.15 | $36.11 | 1.1M |
| 2025-04-07 | 41.68 | $37.59 | 1.1M |
| 2025-04-04 | 42.11 | $40.04 | 947332 |
| 2025-04-03 | 42.33 | $42.23 | 684768 |
| 2025-04-02 | 42.34 | $42.06 | 431600 |
| 2025-04-01 | 42.37 | $41.38 | 607918 |
| 2025-03-31 | 42.47 | $40.20 | 462549 |
| 2025-03-28 | 42.71 | $43.79 | 562475 |
| 2025-03-27 | 42.60 | $43.76 | 443613 |
| 2025-03-26 | 42.48 | $44.29 | 443439 |
| 2025-03-25 | 42.29 | $43.88 | 421286 |
| 2025-03-24 | 42.12 | $43.23 | 385500 |
| 2025-03-21 | 42.00 | $42.68 | 595800 |
| 2025-03-20 | 41.93 | $42.67 | 301700 |
| 2025-03-19 | 41.85 | $42.93 | 469700 |
| 2025-03-18 | 41.74 | $43.08 | 380227 |
| 2025-03-17 | 41.60 | $43.89 | 285213 |
| 2025-03-14 | 41.35 | $43.12 | 325900 |
| 2025-03-13 | 41.17 | $41.57 | 318021 |
| 2025-03-12 | 41.13 | $42.39 | 196518 |
| 2025-03-11 | 40.99 | $41.37 | 385445 |
| 2025-03-10 | 40.95 | $40.49 | 373749 |
| 2025-03-07 | 41.00 | $41.64 | 239968 |
| 2025-03-06 | 40.94 | $41.58 | 263800 |
| 2025-03-05 | 40.87 | $41.98 | 342441 |
| 2025-03-04 | 40.75 | $40.70 | 512400 |
| 2025-03-03 | 40.76 | $40.84 | 439040 |
| 2025-02-28 | 40.75 | $41.72 | 451900 |
| 2025-02-27 | 40.64 | $41.74 | 550136 |
| 2025-02-26 | 40.53 | $43.25 | 432813 |
| 2025-02-25 | 40.24 | $43.40 | 307133 |
| 2025-02-24 | 39.91 | $43.15 | 369968 |
| 2025-02-21 | 39.57 | $42.79 | 451100 |
| 2025-02-20 | 39.23 | $43.44 | 1.1M |
| 2025-02-19 | 38.79 | $41.52 | 349537 |
| 2025-02-18 | 38.50 | $41.09 | 467617 |
| 2025-02-14 | 38.23 | $40.71 | 277933 |
| 2025-02-13 | 37.97 | $40.32 | 393200 |
| 2025-02-12 | 37.72 | $39.99 | 234200 |
| 2025-02-11 | 37.48 | $40.04 | 286400 |
| 2025-02-10 | 37.21 | $39.83 | 223700 |
| 2025-02-07 | 36.93 | $39.38 | 229600 |
| 2025-02-06 | 36.68 | $39.96 | 332707 |
| 2025-02-05 | 36.33 | $39.14 | 400400 |
| 2025-02-04 | 36.03 | $39.26 | 300700 |
| 2025-02-03 | 35.69 | $38.97 | 401402 |
| 2025-01-31 | 35.35 | $39.55 | 371600 |
| 2025-01-30 | 34.91 | $39.84 | 622821 |
| 2025-01-29 | 34.39 | $40.30 | 630524 |
| 2025-01-28 | 33.77 | $38.67 | 1.4M |
| 2025-01-27 | 33.25 | $36.88 | 1.2M |
| 2025-01-24 | 32.87 | $35.67 | 1.0M |
| 2025-01-23 | 32.57 | $34.43 | 606100 |
| 2025-01-22 | 32.38 | $33.07 | 359717 |
| 2025-01-21 | 32.30 | $32.37 | 277200 |
| 2025-01-17 | 32.30 | $32.15 | 235600 |
| 2025-01-16 | 32.31 | $32.05 | 222900 |
| 2025-01-15 | 32.34 | $32.51 | 401400 |
| 2025-01-14 | 32.32 | $32.43 | 224272 |
| 2025-01-13 | 32.31 | $32.33 | 343366 |
| 2025-01-10 | 32.31 | $32.35 | 241340 |
| 2025-01-08 | 32.31 | $32.40 | 212830 |
| 2025-01-07 | 32.30 | $32.57 | 259300 |
| 2025-01-06 | 32.27 | $32.35 | 203800 |
| 2025-01-03 | 32.26 | $31.99 | 250444 |
| 2025-01-02 | 32.29 | $32.34 | 171539 |
| 2024-12-31 | 32.28 | $31.51 | 129800 |
| 2024-12-30 | 32.36 | $31.67 | 194804 |
| 2024-12-27 | 32.44 | $32.05 | 170514 |
| 2024-12-26 | 32.48 | $32.48 | 106325 |
| 2024-12-24 | 32.48 | $32.29 | 44900 |
| 2024-12-23 | 32.49 | $32.18 | 126909 |
| 2024-12-20 | 32.53 | $32.19 | 214600 |
| 2024-12-19 | 32.56 | $31.89 | 334624 |
| 2024-12-18 | 32.63 | $31.56 | 270335 |
| 2024-12-17 | 32.75 | $32.55 | 228837 |
| 2024-12-16 | 32.77 | $32.86 | 159836 |
| 2024-12-13 | 32.76 | $33.19 | 138636 |
| 2024-12-12 | 32.71 | $33.14 | 148400 |
| 2024-12-11 | 32.67 | $33.32 | 296201 |
| 2024-12-10 | 32.60 | $32.88 | 202639 |
| 2024-12-09 | 32.57 | $32.69 | 196300 |
| 2024-12-06 | 32.56 | $32.72 | 173891 |
| 2024-12-05 | 32.54 | $32.96 | 254616 |
| 2024-12-04 | 32.50 | $32.30 | 265087 |
| 2024-12-03 | 32.52 | $32.63 | 197662 |
| 2024-12-02 | 32.50 | $32.65 | 222704 |
| 2024-11-29 | 32.49 | $32.70 | 94742 |
| 2024-11-27 | 32.47 | $32.91 | 166000 |
| 2024-11-26 | 32.42 | $32.58 | 178510 |
| 2024-11-25 | 32.40 | $33.33 | 507800 |
| 2024-11-22 | 32.30 | $32.79 | 85307 |
| 2024-11-21 | 32.25 | $32.76 | 184557 |
| 2024-11-20 | 32.20 | $33.47 | 375801 |
| 2024-11-19 | 32.07 | $32.94 | 296400 |
| 2024-11-18 | 31.97 | $32.82 | 339649 |
| 2024-11-15 | 31.89 | $31.78 | 303700 |
| 2024-11-14 | 31.90 | $31.48 | 476635 |
| 2024-11-13 | 31.94 | $31.20 | 330900 |
| 2024-11-12 | 32.02 | $31.35 | 237646 |
| 2024-11-11 | 32.09 | $32.32 | 108900 |
| 2024-11-08 | 32.06 | $32.22 | 275300 |
| 2024-11-07 | 32.05 | $32.79 | 196700 |
| 2024-11-06 | 31.97 | $32.26 | 133037 |
| 2024-11-05 | 31.94 | $32.22 | 142500 |
| 2024-11-04 | 31.91 | $31.76 | 100800 |
| 2024-11-01 | 31.93 | $31.66 | 99391 |
| 2024-10-31 | 31.95 | $31.91 | 235400 |
| 2024-10-30 | 31.96 | $32.38 | 454600 |
| 2024-10-29 | 31.91 | $31.17 | 204100 |
| 2024-10-28 | 31.99 | $31.60 | 147515 |
| 2024-10-25 | 32.03 | $31.31 | 250129 |
| 2024-10-24 | 32.11 | $31.94 | 210500 |
| 2024-10-23 | 32.13 | $31.05 | 217875 |
| 2024-10-22 | 32.24 | $32.63 | 136006 |
| 2024-10-21 | 32.20 | $33.30 | 311323 |
| 2024-10-18 | 32.08 | $33.14 | 403200 |
| 2024-10-17 | 31.97 | $32.11 | 138900 |
| 2024-10-16 | 31.96 | $32.19 | 407842 |
| 2024-10-15 | 31.93 | $32.27 | 508300 |
| 2024-10-14 | 31.90 | $32.64 | 209229 |
| 2024-10-11 | 31.82 | $32.35 | 257700 |
| 2024-10-10 | 31.77 | $31.82 | 134815 |
| 2024-10-09 | 31.76 | $31.57 | 324800 |
| 2024-10-08 | 31.78 | $31.19 | 421644 |
| 2024-10-07 | 31.84 | $31.08 | 216200 |
| 2024-10-04 | 31.92 | $31.37 | 399600 |
| 2024-10-03 | 31.98 | $30.96 | 262200 |
| 2024-10-02 | 32.09 | $31.30 | 312336 |
| 2024-10-01 | 32.17 | $31.21 | 307405 |
| 2024-09-30 | 32.27 | $31.38 | 285119 |
| 2024-09-27 | 32.37 | $31.97 | 270900 |
| 2024-09-26 | 32.41 | $33.02 | 267484 |
| 2024-09-25 | 32.34 | $32.72 | 263700 |
| 2024-09-24 | 32.30 | $32.95 | 262000 |
| 2024-09-23 | 32.24 | $32.48 | 223331 |
| 2024-09-20 | 32.21 | $32.16 | 444400 |
| 2024-09-19 | 32.22 | $32.22 | 197114 |
| 2024-09-18 | 32.22 | $31.73 | 325100 |
| 2024-09-17 | 32.27 | $31.58 | 207300 |
| 2024-09-16 | 32.34 | $31.77 | 172531 |
| 2024-09-13 | 32.40 | $31.81 | 360710 |
| 2024-09-12 | 32.46 | $31.86 | 383405 |
| 2024-09-11 | 32.52 | $31.57 | 286000 |
| 2024-09-10 | 32.62 | $31.16 | 384500 |
| 2024-09-09 | 32.78 | $31.42 | 358300 |
| 2024-09-06 | 32.92 | $32.18 | 208400 |
| 2024-09-05 | 33.00 | $32.88 | 284000 |
| 2024-09-04 | 33.01 | $32.70 | 492739 |
| 2024-09-03 | 33.04 | $32.89 | 231321 |
| 2024-08-30 | 33.06 | $33.09 | 333336 |
| 2024-08-29 | 33.06 | $32.56 | 158600 |
| 2024-08-28 | 33.11 | $33.12 | 117600 |
| 2024-08-27 | 33.11 | $33.21 | 87900 |
| 2024-08-26 | 33.10 | $33.41 | 137522 |
| 2024-08-23 | 33.07 | $32.90 | 279413 |
| 2024-08-22 | 33.08 | $32.71 | 277640 |
| 2024-08-21 | 33.12 | $33.18 | 124400 |
| 2024-08-20 | 33.12 | $33.26 | 357621 |
| 2024-08-19 | 33.10 | $34.79 | 153906 |
| 2024-08-16 | 32.92 | $33.90 | 126100 |
| 2024-08-15 | 32.82 | $34.30 | 137215 |
| 2024-08-14 | 32.67 | $33.86 | 147148 |
| 2024-08-13 | 32.54 | $33.52 | 155517 |
| 2024-08-12 | 32.44 | $32.98 | 278600 |
| 2024-08-09 | 32.38 | $31.57 | 379940 |
| 2024-08-08 | 32.46 | $31.57 | 473222 |
| 2024-08-07 | 32.56 | $30.73 | 182942 |
| 2024-08-06 | 32.75 | $31.21 | 226707 |
| 2024-08-05 | 32.91 | $31.07 | 213100 |
| 2024-08-02 | 33.11 | $31.79 | 221347 |
| 2024-08-01 | 33.25 | $32.82 | 183649 |
| 2024-07-31 | 33.29 | $33.32 | 178100 |
| 2024-07-30 | 33.29 | $32.59 | 114109 |
| 2024-07-29 | 33.36 | $32.45 | 231752 |
| 2024-07-26 | 33.46 | $32.94 | 122500 |
| 2024-07-25 | 33.51 | $32.79 | 141331 |
| 2024-07-24 | 33.59 | $32.83 | 140900 |
| 2024-07-23 | 33.67 | $33.45 | 84813 |
| 2024-07-22 | 33.69 | $33.95 | 133128 |
| 2024-07-19 | 33.66 | $33.64 | 142805 |
| 2024-07-18 | 33.67 | $33.21 | 119803 |
| 2024-07-17 | 33.71 | $33.83 | 148300 |
| 2024-07-16 | 33.70 | $34.33 | 191400 |
| 2024-07-15 | 33.63 | $33.96 | 190000 |
| 2024-07-12 | 33.60 | $34.51 | 144738 |
| 2024-07-11 | 33.50 | $34.17 | 159248 |
| 2024-07-10 | 33.43 | $34.23 | 366300 |
| 2024-07-09 | 33.35 | $33.59 | 233645 |
| 2024-07-08 | 33.33 | $33.41 | 205441 |
| 2024-07-05 | 33.32 | $33.09 | 306500 |
| 2024-07-03 | 33.34 | $33.04 | 91827 |
| 2024-07-02 | 33.37 | $33.37 | 274000 |
| 2024-07-01 | 33.37 | $32.45 | 288300 |
| 2024-06-28 | 33.47 | $32.65 | 348900 |
| 2024-06-27 | 33.56 | $32.18 | 293730 |
| 2024-06-26 | 33.70 | $32.87 | 328800 |
| 2024-06-25 | 33.79 | $32.75 | 611301 |
| 2024-06-24 | 33.90 | $33.15 | 554842 |
| 2024-06-21 | 33.98 | $32.59 | 295400 |
| 2024-06-20 | 34.12 | $32.78 | 182600 |
| 2024-06-18 | 34.26 | $33.13 | 231400 |
| 2024-06-17 | 34.38 | $32.76 | 210600 |
| 2024-06-14 | 34.56 | $32.46 | 135497 |
| 2024-06-13 | 34.78 | $32.80 | 388303 |
| 2024-06-12 | 34.98 | $33.36 | 404048 |
| 2024-06-11 | 35.15 | $33.99 | 369300 |
| 2024-06-10 | 35.28 | $34.78 | 198932 |
| 2024-06-07 | 35.33 | $35.85 | 482600 |
| 2024-06-06 | 35.27 | $35.32 | 284500 |
| 2024-06-05 | 35.27 | $35.27 | 258920 |
| 2024-06-04 | 35.27 | $34.87 | 243800 |
| 2024-06-03 | 35.31 | $35.83 | 262900 |
| 2024-05-31 | 35.26 | $35.46 | 283000 |
| 2024-05-30 | 35.24 | $35.57 | 189500 |
| 2024-05-29 | 35.20 | $35.03 | 346005 |
| 2024-05-28 | 35.22 | $35.86 | 187044 |
| 2024-05-24 | 35.15 | $35.30 | 176544 |
| 2024-05-23 | 35.14 | $35.89 | 171918 |
| 2024-05-22 | 35.06 | $35.94 | 247010 |
| 2024-05-21 | 34.96 | $37.27 | 208217 |
| 2024-05-20 | 34.72 | $37.31 | 340848 |
| 2024-05-17 | 34.45 | $36.33 | 298508 |
| 2024-05-16 | 34.25 | $35.90 | 174146 |
| 2024-05-15 | 34.08 | $35.66 | 323800 |
| 2024-05-14 | 33.91 | $35.08 | 176257 |
| 2024-05-13 | 33.79 | $34.65 | 141302 |
| 2024-05-10 | 33.70 | $34.22 | 206200 |
| 2024-05-09 | 33.64 | $34.07 | 211723 |
| 2024-05-08 | 33.59 | $34.09 | 213245 |
| 2024-05-07 | 33.54 | $34.03 | 372100 |
| 2024-05-06 | 33.49 | $34.27 | 215600 |
| 2024-05-03 | 33.41 | $33.93 | 155540 |
| 2024-05-02 | 33.35 | $33.40 | 160131 |
| 2024-05-01 | 33.35 | $32.95 | 158100 |
| 2024-04-30 | 33.39 | $32.72 | 269189 |
| 2024-04-29 | 33.46 | $33.69 | 317346 |
| 2024-04-26 | 33.44 | $32.82 | 324616 |
| 2024-04-25 | 33.50 | $31.39 | 241756 |
| 2024-04-24 | 33.73 | $32.07 | 532700 |
| 2024-04-23 | 33.90 | $32.62 | 418600 |
| 2024-04-22 | 34.03 | $32.71 | 221337 |
| 2024-04-19 | 34.17 | $32.65 | 233000 |
| 2024-04-18 | 34.33 | $32.27 | 391321 |
| 2024-04-17 | 34.55 | $33.29 | 196200 |
| 2024-04-16 | 34.68 | $33.47 | 208800 |
| 2024-04-15 | 34.81 | $33.71 | 286626 |
| 2024-04-12 | 34.93 | $34.50 | 624800 |
| 2024-04-11 | 34.97 | $35.78 | 495100 |
| 2024-04-10 | 34.89 | $35.81 | 681400 |
| 2024-04-09 | 34.79 | $36.54 | 399500 |
| 2024-04-08 | 34.61 | $36.23 | 255000 |
| 2024-04-05 | 34.44 | $36.38 | 428500 |
| 2024-04-04 | 34.23 | $36.76 | 404643 |
| 2024-04-03 | 33.97 | $35.48 | 233003 |
| 2024-04-02 | 33.81 | $35.12 | 295120 |
| 2024-04-01 | 33.67 | $34.34 | 228521 |
| 2024-03-28 | 33.60 | $34.22 | 166208 |
| 2024-03-27 | 33.53 | $34.98 | 233310 |
| 2024-03-26 | 33.38 | $35.09 | 177700 |
| 2024-03-25 | 33.20 | $34.40 | 213935 |
| 2024-03-22 | 33.07 | $34.77 | 208508 |
| 2024-03-21 | 32.89 | $34.55 | 383400 |
| 2024-03-20 | 32.72 | $33.85 | 261941 |
| 2024-03-19 | 32.60 | $33.01 | 228112 |
| 2024-03-18 | 32.56 | $33.16 | 229639 |
| 2024-03-15 | 32.50 | $32.31 | 994437 |
| 2024-03-14 | 32.51 | $32.40 | 191508 |
| 2024-03-13 | 32.53 | $32.62 | 203700 |
| 2024-03-12 | 32.52 | $32.33 | 147600 |
| 2024-03-11 | 32.54 | $32.63 | 207833 |
| 2024-03-08 | 32.53 | $32.68 | 203300 |
| 2024-03-07 | 32.51 | $33.46 | 175200 |
| 2024-03-06 | 32.41 | $33.48 | 203500 |
| 2024-03-05 | 32.30 | $32.96 | 121501 |
| 2024-03-04 | 32.23 | $32.66 | 190100 |
| 2024-03-01 | 32.18 | $32.76 | 306333 |
| 2024-02-29 | 32.12 | $32.52 | 313803 |
| 2024-02-28 | 32.08 | $32.54 | 176029 |
| 2024-02-27 | 32.03 | $32.60 | 189967 |
| 2024-02-26 | 31.97 | $33.14 | 293645 |
| 2024-02-23 | 31.85 | $33.23 | 300643 |
| 2024-02-22 | 31.70 | $32.63 | 730400 |
| 2024-02-21 | 31.61 | $32.26 | 842391 |
| 2024-02-20 | 31.54 | $31.43 | 757285 |
| 2024-02-16 | 31.55 | $31.75 | 302730 |
| 2024-02-15 | 31.53 | $31.56 | 159000 |
| 2024-02-14 | 31.53 | $31.60 | 179422 |
| 2024-02-13 | 31.52 | $30.95 | 197710 |
| 2024-02-12 | 31.58 | $31.53 | 111800 |
| 2024-02-09 | 31.58 | $31.58 | 89735 |
| 2024-02-08 | 31.58 | $31.38 | 115500 |
| 2024-02-07 | 31.60 | $31.77 | 213800 |
| 2024-02-06 | 31.59 | $31.78 | 116000 |
| 2024-02-05 | 31.57 | $31.76 | 128300 |
| 2024-02-02 | 31.55 | $31.99 | 174929 |
| 2024-02-01 | 31.50 | $32.10 | 275300 |
| 2024-01-31 | 31.44 | $31.46 | 157241 |
| 2024-01-30 | 31.43 | $31.75 | 142918 |
| 2024-01-29 | 31.40 | $31.67 | 85806 |
| 2024-01-26 | 31.37 | $31.78 | 162149 |
| 2024-01-25 | 31.33 | $31.17 | 150841 |
| 2024-01-24 | 31.34 | $31.41 | 307700 |
| 2024-01-23 | 31.34 | $31.15 | 156300 |
| 2024-01-22 | 31.36 | $31.64 | 330516 |
| 2024-01-19 | 31.33 | $31.90 | 474700 |
| 2024-01-18 | 31.27 | $32.20 | 316900 |
| 2024-01-17 | 31.17 | $31.36 | 227542 |
| 2024-01-16 | 31.15 | $31.01 | 293742 |
| 2024-01-12 | 31.16 | $31.83 | 191900 |
| 2024-01-11 | 31.09 | $31.90 | 255610 |
| 2024-01-10 | 31.01 | $32.55 | 505100 |
| 2024-01-09 | 30.84 | $32.79 | 631105 |
| 2024-01-08 | 30.64 | $32.89 | 578428 |
| 2024-01-05 | 30.40 | $34.05 | 429345 |
| 2024-01-04 | 30.02 | $32.83 | 443620 |
| 2024-01-03 | 29.72 | $31.32 | 216731 |
| 2024-01-02 | 29.56 | $31.24 | 212100 |
| 2023-12-29 | 29.38 | $30.77 | 274746 |
| 2023-12-28 | 29.23 | $30.75 | 169641 |
| 2023-12-27 | 29.07 | $30.77 | 283900 |
| 2023-12-26 | 28.89 | $31.00 | 150100 |
| 2023-12-22 | 28.67 | $30.48 | 273700 |
| 2023-12-21 | 28.48 | $29.74 | 301910 |
| 2023-12-20 | 28.35 | $29.27 | 335200 |
| 2023-12-19 | 28.25 | $29.15 | 271507 |
| 2023-12-18 | 28.16 | $29.01 | 237100 |
| 2023-12-15 | 28.07 | $28.89 | 846700 |
| 2023-12-14 | 27.98 | $29.50 | 516000 |
| 2023-12-13 | 27.82 | $29.12 | 247347 |
| 2023-12-12 | 27.68 | $28.23 | 233313 |
| 2023-12-11 | 27.63 | $27.87 | 160323 |
| 2023-12-08 | 27.60 | $28.12 | 133614 |
| 2023-12-07 | 27.55 | $27.83 | 114600 |
| 2023-12-06 | 27.52 | $27.88 | 157576 |
| 2023-12-05 | 27.48 | $27.93 | 128739 |
| 2023-12-04 | 27.43 | $27.98 | 185222 |
| 2023-12-01 | 27.37 | $28.27 | 219121 |
| 2023-11-30 | 27.28 | $27.59 | 193600 |
| 2023-11-29 | 27.24 | $27.93 | 207331 |
| 2023-11-28 | 27.17 | $28.16 | 177605 |
| 2023-11-27 | 27.07 | $28.26 | 229500 |
| 2023-11-24 | 26.94 | $27.62 | 84111 |
| 2023-11-22 | 26.87 | $27.90 | 405808 |
| 2023-11-21 | 26.76 | $26.95 | 236601 |
| 2023-11-20 | 26.74 | $27.46 | 123064 |
| 2023-11-17 | 26.67 | $27.39 | 195100 |
| 2023-11-16 | 26.59 | $27.23 | 236200 |
| 2023-11-15 | 26.52 | $27.61 | 254903 |
| 2023-11-14 | 26.41 | $27.78 | 170600 |
| 2023-11-13 | 26.26 | $26.95 | 100843 |
| 2023-11-10 | 26.19 | $27.12 | 186200 |
| 2023-11-09 | 26.09 | $26.66 | 253847 |
| 2023-11-08 | 26.04 | $26.40 | 174700 |
| 2023-11-07 | 26.00 | $26.75 | 135600 |
| 2023-11-06 | 25.92 | $26.97 | 123200 |
| 2023-11-03 | 25.81 | $27.12 | 191300 |
| 2023-11-02 | 25.67 | $26.56 | 204000 |
| 2023-11-01 | 25.57 | $25.65 | 267400 |
| 2023-10-31 | 25.57 | $25.38 | 375941 |
| 2023-10-30 | 25.59 | $26.00 | 212200 |
| 2023-10-27 | 25.54 | $25.51 | 272200 |
| 2023-10-26 | 25.55 | $25.53 | 126900 |
| 2023-10-25 | 25.55 | $25.14 | 193118 |
| 2023-10-24 | 25.59 | $25.21 | 176448 |
| 2023-10-23 | 25.63 | $25.23 | 159300 |
| 2023-10-20 | 25.67 | $25.41 | 248517 |
| 2023-10-19 | 25.70 | $25.41 | 147300 |
| 2023-10-18 | 25.73 | $25.44 | 219032 |
| 2023-10-17 | 25.76 | $25.28 | 243400 |
| 2023-10-16 | 25.81 | $24.96 | 203700 |
| 2023-10-13 | 25.90 | $24.98 | 203300 |
| 2023-10-12 | 26.00 | $25.23 | 222000 |
| 2023-10-11 | 26.08 | $25.56 | 189900 |
| 2023-10-10 | 26.13 | $25.93 | 234000 |
| 2023-10-09 | 26.16 | $25.09 | 115000 |
| 2023-10-06 | 26.27 | $25.09 | 263027 |
| 2023-10-05 | 26.39 | $24.43 | 247800 |
| 2023-10-04 | 26.60 | $24.93 | 431700 |
| 2023-10-03 | 26.77 | $25.20 | 359740 |
| 2023-10-02 | 26.94 | $26.15 | 212600 |
| 2023-09-29 | 27.02 | $26.68 | 237300 |
| 2023-09-28 | 27.06 | $26.33 | 213909 |
| 2023-09-27 | 27.14 | $26.94 | 389600 |
| 2023-09-26 | 27.16 | $26.68 | 232000 |
| 2023-09-25 | 27.21 | $27.11 | 351823 |
| 2023-09-22 | 27.22 | $27.44 | 216118 |
| 2023-09-21 | 27.19 | $26.83 | 550087 |
| 2023-09-20 | 27.23 | $28.10 | 253369 |
| 2023-09-19 | 27.14 | $28.21 | 194449 |
| 2023-09-18 | 27.03 | $28.32 | 329500 |
| 2023-09-15 | 26.89 | $27.62 | 558300 |
| 2023-09-14 | 26.81 | $27.49 | 322700 |
| 2023-09-13 | 26.74 | $27.00 | 331700 |
| 2023-09-12 | 26.72 | $26.77 | 273912 |
| 2023-09-11 | 26.71 | $25.67 | 208135 |
| 2023-09-08 | 26.82 | $25.35 | 378813 |
| 2023-09-07 | 26.98 | $24.94 | 376739 |
| 2023-09-06 | 27.19 | $25.29 | 192901 |
| 2023-09-05 | 27.39 | $25.45 | 463249 |
| 2023-09-01 | 27.59 | $27.11 | 284111 |
| 2023-08-31 | 27.64 | $26.70 | 303600 |
| 2023-08-30 | 27.74 | $27.36 | 183538 |
| 2023-08-29 | 27.78 | $27.63 | 204138 |
| 2023-08-28 | 27.80 | $27.39 | 151100 |
| 2023-08-25 | 27.84 | $27.02 | 207504 |
| 2023-08-24 | 27.93 | $27.20 | 171900 |
| 2023-08-23 | 28.01 | $27.42 | 169312 |
| 2023-08-22 | 28.07 | $27.03 | 187100 |
| 2023-08-21 | 28.18 | $27.39 | 108400 |
| 2023-08-18 | 28.26 | $27.16 | 269700 |
| 2023-08-17 | 28.38 | $27.13 | 236800 |
| 2023-08-16 | 28.51 | $27.23 | 403769 |
| 2023-08-15 | 28.64 | $26.73 | 353739 |
| 2023-08-14 | 28.85 | $27.75 | 184515 |
| 2023-08-11 | 28.96 | $28.20 | 461600 |
| 2023-08-10 | 29.04 | $28.62 | 726100 |
| 2023-08-09 | 29.09 | $28.93 | 469700 |
| 2023-08-08 | 29.10 | $29.26 | 182400 |
| 2023-08-07 | 29.08 | $29.47 | 76042 |
| 2023-08-04 | 29.04 | $29.41 | 137432 |
| 2023-08-03 | 29.01 | $28.77 | 231920 |
| 2023-08-02 | 29.03 | $28.60 | 456830 |
| 2023-08-01 | 29.08 | $29.91 | 463000 |
| 2023-07-31 | 28.99 | $30.56 | 227141 |
| 2023-07-28 | 28.82 | $30.09 | 195500 |
| 2023-07-27 | 28.69 | $29.78 | 321700 |
| 2023-07-26 | 28.57 | $29.75 | 186803 |
| 2023-07-25 | 28.45 | $29.60 | 169924 |
| 2023-07-24 | 28.33 | $29.82 | 183717 |
| 2023-07-21 | 28.17 | $29.93 | 163800 |
| 2023-07-20 | 27.99 | $29.91 | 182726 |
| 2023-07-19 | 27.79 | $29.95 | 323127 |
| 2023-07-18 | 27.56 | $29.55 | 202600 |
| 2023-07-17 | 27.35 | $29.27 | 232000 |
| 2023-07-14 | 27.15 | $28.69 | 290600 |
| 2023-07-13 | 26.98 | $28.73 | 267122 |
| 2023-07-12 | 26.80 | $27.54 | 256000 |
| 2023-07-11 | 26.72 | $27.10 | 243600 |
| 2023-07-10 | 26.68 | $26.84 | 261939 |
| 2023-07-07 | 26.66 | $26.71 | 220000 |
| 2023-07-06 | 26.66 | $25.60 | 358300 |
| 2023-07-05 | 26.77 | $26.41 | 323009 |
| 2023-07-03 | 26.81 | $26.72 | 195003 |
| 2023-06-30 | 26.82 | $26.68 | 212139 |
| 2023-06-29 | 26.83 | $26.61 | 259550 |
| 2023-06-28 | 26.86 | $27.31 | 180715 |
| 2023-06-27 | 26.81 | $26.86 | 216632 |
| 2023-06-26 | 26.80 | $26.58 | 215400 |
| 2023-06-23 | 26.83 | $26.28 | 201100 |
| 2023-06-22 | 26.88 | $27.02 | 213545 |
| 2023-06-21 | 26.87 | $27.59 | 438534 |
| 2023-06-20 | 26.79 | $27.29 | 306736 |
| 2023-06-16 | 26.74 | $27.46 | 319500 |
| 2023-06-15 | 26.66 | $28.19 | 225500 |
| 2023-06-14 | 26.50 | $27.78 | 205800 |
| 2023-06-13 | 26.37 | $27.80 | 314900 |
| 2023-06-12 | 26.22 | $28.30 | 387679 |
| 2023-06-09 | 26.00 | $28.75 | 309100 |
| 2023-06-08 | 25.71 | $28.71 | 357900 |
| 2023-06-07 | 25.39 | $28.61 | 599600 |
| 2023-06-06 | 25.06 | $28.66 | 887157 |
| 2023-06-05 | 24.68 | $26.44 | 257810 |
| 2023-06-02 | 24.49 | $25.99 | 403301 |
| 2023-06-01 | 24.33 | $24.66 | 326011 |
| 2023-05-31 | 24.30 | $23.41 | 367400 |
| 2023-05-30 | 24.39 | $23.75 | 355800 |
| 2023-05-26 | 24.46 | $24.06 | 192609 |
| 2023-05-25 | 24.50 | $23.78 | 310742 |
| 2023-05-24 | 24.58 | $24.14 | 183908 |
| 2023-05-23 | 24.63 | $24.25 | 281800 |
| 2023-05-22 | 24.66 | $24.36 | 155000 |
| 2023-05-19 | 24.70 | $23.73 | 140600 |
| 2023-05-18 | 24.80 | $23.80 | 263700 |
| 2023-05-17 | 24.90 | $24.13 | 236839 |
| 2023-05-16 | 24.99 | $24.10 | 238444 |
| 2023-05-15 | 25.08 | $24.89 | 307918 |
| 2023-05-12 | 25.10 | $24.61 | 446000 |
| 2023-05-11 | 25.15 | $24.17 | 650720 |
| 2023-05-10 | 25.25 | $24.47 | 310444 |
| 2023-05-09 | 25.33 | $24.43 | 312610 |
| 2023-05-08 | 25.43 | $25.00 | 303111 |
| 2023-05-05 | 25.48 | $24.99 | 748042 |
| 2023-05-04 | 25.53 | $23.73 | 616511 |
| 2023-05-03 | 25.72 | $23.54 | 423300 |
| 2023-05-02 | 25.94 | $23.71 | 517800 |
| 2023-05-01 | 26.18 | $23.62 | 360640 |
| 2023-04-28 | 26.45 | $24.50 | 568400 |
| 2023-04-27 | 26.65 | $23.99 | 758177 |
| 2023-04-26 | 26.93 | $25.73 | 575300 |
| 2023-04-25 | 27.06 | $26.80 | 276900 |
| 2023-04-24 | 27.09 | $27.95 | 229430 |
| 2023-04-21 | 27.00 | $27.78 | 203446 |
| 2023-04-20 | 26.92 | $28.22 | 427900 |
| 2023-04-19 | 26.78 | $28.50 | 328704 |
| 2023-04-18 | 26.60 | $29.45 | 438000 |
| 2023-04-17 | 26.30 | $28.96 | 397100 |
| 2023-04-14 | 26.02 | $28.98 | 348100 |
| 2023-04-13 | 25.70 | $28.30 | 335414 |
| 2023-04-12 | 25.43 | $27.49 | 217318 |
| 2023-04-11 | 25.22 | $26.93 | 225127 |
| 2023-04-10 | 25.03 | $26.20 | 154500 |
| 2023-04-06 | 24.91 | $25.96 | 138000 |
| 2023-04-05 | 24.80 | $25.89 | 232507 |
| 2023-04-04 | 24.69 | $25.86 | 569822 |
| 2023-04-03 | 24.56 | $25.79 | 368000 |
| 2023-03-31 | 24.43 | $25.13 | 597043 |
| 2023-03-30 | 24.36 | $24.67 | 321700 |
| 2023-03-29 | 24.33 | $24.82 | 499900 |
| 2023-03-28 | 24.28 | $24.22 | 347622 |
| 2023-03-27 | 24.28 | $23.69 | 415902 |
| 2023-03-24 | 24.35 | $22.94 | 424132 |
| 2023-03-23 | 24.49 | $22.59 | 374900 |
| 2023-03-22 | 24.69 | $23.17 | 223800 |
| 2023-03-21 | 24.85 | $23.35 | 375100 |
| 2023-03-20 | 25.01 | $22.81 | 225336 |
| 2023-03-17 | 25.24 | $22.55 | 434041 |
| 2023-03-16 | 25.53 | $23.16 | 658255 |
| 2023-03-15 | 25.78 | $22.26 | 612409 |
| 2023-03-14 | 26.15 | $23.77 | 516605 |
| 2023-03-13 | 26.40 | $23.95 | 409158 |
| 2023-03-10 | 26.66 | $25.71 | 194206 |
| 2023-03-09 | 26.75 | $25.92 | 352908 |
| 2023-03-08 | 26.84 | $26.55 | 166500 |
| 2023-03-07 | 26.87 | $26.47 | 277926 |
| 2023-03-06 | 26.92 | $26.78 | 262221 |
| 2023-03-03 | 26.93 | $26.50 | 370103 |
| 2023-03-02 | 26.98 | $25.60 | 283322 |
| 2023-03-01 | 27.12 | $25.97 | 464202 |
| 2023-02-28 | 27.24 | $25.56 | 877121 |
| 2023-02-27 | 27.42 | $26.17 | 432421 |
| 2023-02-24 | 27.55 | $25.60 | 652193 |
| 2023-02-23 | 27.75 | $25.87 | 278106 |
| 2023-02-22 | 27.95 | $25.30 | 634900 |
| 2023-02-21 | 28.23 | $25.78 | 448048 |
| 2023-02-17 | 28.49 | $26.76 | 221838 |
| 2023-02-16 | 28.67 | $27.10 | 421417 |
| 2023-02-15 | 28.84 | $27.15 | 575338 |
| 2023-02-14 | 29.02 | $28.53 | 434015 |
| 2023-02-13 | 29.07 | $28.61 | 374700 |
| 2023-02-10 | 29.11 | $28.07 | 300022 |
| 2023-02-09 | 29.22 | $28.28 | 158385 |
| 2023-02-08 | 29.32 | $29.13 | 201100 |
| 2023-02-07 | 29.34 | $29.07 | 233427 |
| 2023-02-06 | 29.37 | $29.09 | 221400 |
| 2023-02-03 | 29.40 | $29.28 | 417331 |
| 2023-02-02 | 29.42 | $29.06 | 554201 |
| 2023-02-01 | 29.45 | $29.92 | 568100 |
| 2023-01-31 | 29.41 | $30.25 | 527435 |
| 2023-01-30 | 29.32 | $29.68 | 216300 |
| 2023-01-27 | 29.28 | $30.41 | 263300 |
| 2023-01-26 | 29.16 | $30.88 | 185300 |
| 2023-01-25 | 28.98 | $30.29 | 228810 |
| 2023-01-24 | 28.84 | $30.46 | 310900 |
| 2023-01-23 | 28.67 | $30.35 | 151940 |
| 2023-01-20 | 28.49 | $30.03 | 255713 |
| 2023-01-19 | 28.33 | $29.49 | 206328 |
| 2023-01-18 | 28.21 | $29.05 | 364300 |
| 2023-01-17 | 28.12 | $29.14 | 295843 |
| 2023-01-13 | 28.01 | $29.67 | 350718 |
| 2023-01-12 | 27.84 | $29.39 | 276000 |
| 2023-01-11 | 27.67 | $29.21 | 303840 |
| 2023-01-10 | 27.51 | $28.76 | 207816 |
| 2023-01-09 | 27.38 | $28.79 | 154700 |
| 2023-01-06 | 27.23 | $28.48 | 230506 |
| 2023-01-05 | 27.10 | $27.96 | 430100 |
| 2023-01-04 | 27.01 | $27.90 | 426800 |
| 2023-01-03 | 26.92 | $27.16 | 236600 |
| 2022-12-30 | 26.89 | $28.54 | 252600 |
| 2022-12-29 | 26.72 | $28.00 | 265533 |
| 2022-12-28 | 26.58 | $27.51 | 132200 |
| 2022-12-27 | 26.49 | $27.33 | 125311 |
| 2022-12-23 | 26.40 | $28.00 | 133200 |
| 2022-12-22 | 26.23 | $27.02 | 164900 |
| 2022-12-21 | 26.14 | $27.52 | 362300 |
| 2022-12-20 | 26.00 | $26.53 | 302334 |
| 2022-12-19 | 25.94 | $25.88 | 143920 |
| 2022-12-16 | 25.95 | $26.17 | 360900 |
| 2022-12-15 | 25.93 | $25.89 | 391025 |
| 2022-12-14 | 25.93 | $25.78 | 416200 |
| 2022-12-13 | 25.95 | $26.61 | 255938 |
| 2022-12-12 | 25.88 | $25.85 | 316700 |
| 2022-12-09 | 25.88 | $26.50 | 103900 |
| 2022-12-08 | 25.82 | $25.67 | 446900 |
| 2022-12-07 | 25.83 | $25.75 | 320609 |
| 2022-12-06 | 25.84 | $26.30 | 382000 |
| 2022-12-05 | 25.79 | $25.16 | 401027 |
| 2022-12-02 | 25.86 | $26.39 | 238500 |
| 2022-12-01 | 25.80 | $26.67 | 358800 |
| 2022-11-30 | 25.71 | $26.60 | 1.0M |
| 2022-11-29 | 25.62 | $25.55 | 422200 |
| 2022-11-28 | 25.62 | $25.21 | 558923 |
| 2022-11-25 | 25.67 | $26.39 | 67323 |
| 2022-11-23 | 25.59 | $26.51 | 260936 |
| 2022-11-22 | 25.50 | $25.88 | 346930 |
| 2022-11-21 | 25.46 | $25.05 | 240400 |
| 2022-11-18 | 25.50 | $25.40 | 237300 |
| 2022-11-17 | 25.51 | $25.45 | 348733 |
| 2022-11-16 | 25.51 | $25.45 | 159003 |
| 2022-11-15 | 25.52 | $26.04 | 336400 |
| 2022-11-14 | 25.47 | $25.74 | 331800 |
| 2022-11-11 | 25.44 | $26.20 | 220400 |
| 2022-11-10 | 25.36 | $26.54 | 410900 |
| 2022-11-09 | 25.23 | $25.81 | 232600 |
| 2022-11-08 | 25.17 | $25.29 | 368928 |
| 2022-11-07 | 25.16 | $25.18 | 187833 |
| 2022-11-04 | 25.16 | $24.82 | 167141 |
| 2022-11-03 | 25.19 | $24.33 | 310341 |
| 2022-11-02 | 25.28 | $25.18 | 200400 |
| 2022-11-01 | 25.29 | $25.42 | 289400 |
| 2022-10-31 | 25.28 | $25.37 | 260738 |
| 2022-10-28 | 25.27 | $25.42 | 356300 |
| 2022-10-27 | 25.26 | $25.01 | 280574 |
| 2022-10-26 | 25.28 | $24.12 | 212400 |
| 2022-10-25 | 25.41 | $24.01 | 519300 |
| 2022-10-24 | 25.55 | $24.12 | 253700 |
| 2022-10-21 | 25.70 | $24.90 | 277300 |
| 2022-10-20 | 25.79 | $24.78 | 396914 |
| 2022-10-19 | 25.89 | $25.08 | 586517 |
| 2022-10-18 | 25.98 | $25.40 | 288000 |
| 2022-10-17 | 26.04 | $25.70 | 145736 |
| 2022-10-14 | 26.08 | $24.82 | 235347 |
| 2022-10-13 | 26.21 | $25.51 | 280600 |
| 2022-10-12 | 26.28 | $24.95 | 262900 |
| 2022-10-11 | 26.42 | $24.80 | 438722 |
| 2022-10-10 | 26.59 | $25.25 | 193600 |
| 2022-10-07 | 26.73 | $25.86 | 267200 |
| 2022-10-06 | 26.82 | $26.26 | 227036 |
| 2022-10-05 | 26.88 | $26.82 | 318000 |
| 2022-10-04 | 26.89 | $27.02 | 297945 |
| 2022-10-03 | 26.88 | $25.86 | 234039 |
| 2022-09-30 | 26.98 | $24.37 | 273200 |
| 2022-09-29 | 27.26 | $24.80 | 257300 |
| 2022-09-28 | 27.52 | $25.19 | 282500 |
| 2022-09-27 | 27.76 | $24.93 | 392924 |
| 2022-09-26 | 28.06 | $24.63 | 366846 |
| 2022-09-23 | 28.42 | $26.83 | 265914 |
| 2022-09-22 | 28.59 | $28.23 | 309035 |
| 2022-09-21 | 28.63 | $28.12 | 394084 |
| 2022-09-20 | 28.68 | $28.36 | 277900 |
| 2022-09-19 | 28.72 | $28.15 | 258400 |
| 2022-09-16 | 28.78 | $27.64 | 427602 |
| 2022-09-15 | 28.90 | $28.00 | 165933 |
| 2022-09-14 | 28.99 | $28.39 | 213800 |
| 2022-09-13 | 29.05 | $28.00 | 269000 |
| 2022-09-12 | 29.16 | $29.00 | 412700 |
| 2022-09-09 | 29.18 | $28.71 | 164234 |
| 2022-09-08 | 29.23 | $28.03 | 148942 |
| 2022-09-07 | 29.36 | $27.71 | 205900 |
| 2022-09-06 | 29.53 | $27.93 | 260131 |
| 2022-09-02 | 29.70 | $28.23 | 254100 |
| 2022-09-01 | 29.85 | $27.43 | 340047 |
| 2022-08-31 | 30.11 | $27.45 | 389217 |
| 2022-08-30 | 30.39 | $28.84 | 269440 |
| 2022-08-29 | 30.55 | $29.75 | 247300 |
| 2022-08-26 | 30.64 | $30.23 | 288900 |
| 2022-08-25 | 30.68 | $30.37 | 251700 |
| 2022-08-24 | 30.71 | $29.91 | 222800 |
| 2022-08-23 | 30.80 | $30.08 | 224621 |
| 2022-08-22 | 30.87 | $30.20 | 199738 |
| 2022-08-19 | 30.94 | $30.93 | 229815 |
| 2022-08-18 | 30.94 | $31.58 | 360500 |
| 2022-08-17 | 30.88 | $31.91 | 450643 |
| 2022-08-16 | 30.77 | $32.43 | 357100 |
| 2022-08-15 | 30.59 | $32.34 | 137735 |
| 2022-08-12 | 30.41 | $32.84 | 356400 |
| 2022-08-11 | 30.16 | $32.00 | 443700 |
| 2022-08-10 | 29.96 | $31.71 | 488700 |
| 2022-08-09 | 29.78 | $30.67 | 327343 |
| 2022-08-08 | 29.68 | $31.16 | 360700 |
| 2022-08-05 | 29.53 | $29.94 | 246813 |
| 2022-08-04 | 29.48 | $29.23 | 480317 |
| 2022-08-03 | 29.51 | $28.94 | 316645 |
| 2022-08-02 | 29.57 | $29.25 | 459300 |
| 2022-08-01 | 29.60 | $28.71 | 356547 |
| 2022-07-29 | 29.70 | $28.97 | 671100 |
| 2022-07-28 | 29.78 | $29.66 | 255200 |
| 2022-07-27 | 29.79 | $29.02 | 204900 |
| 2022-07-26 | 29.87 | $28.65 | 131835 |
| 2022-07-25 | 30.00 | $28.75 | 144800 |
| 2022-07-22 | 30.13 | $28.59 | 275822 |
| 2022-07-21 | 30.29 | $28.41 | 293235 |
| 2022-07-20 | 30.49 | $29.05 | 398400 |
| 2022-07-19 | 30.64 | $28.54 | 441247 |
| 2022-07-18 | 30.86 | $27.79 | 326800 |
| 2022-07-15 | 31.18 | $27.31 | 765500 |
| 2022-07-14 | 31.59 | $26.34 | 503800 |
| 2022-07-13 | 32.14 | $27.89 | 404825 |
| 2022-07-12 | 32.59 | $28.37 | 450906 |
| 2022-07-11 | 33.03 | $28.76 | 526600 |
| 2022-07-08 | 33.48 | $29.36 | 842326 |
| 2022-07-07 | 33.92 | $28.73 | 897011 |
| 2022-07-06 | 34.47 | $28.81 | 512300 |
| 2022-07-05 | 35.06 | $29.80 | 399500 |
| 2022-07-01 | 35.61 | $30.90 | 279400 |
| 2022-06-30 | 36.11 | $30.83 | 373222 |
| 2022-06-29 | 36.67 | $32.29 | 507503 |
| 2022-06-28 | 37.13 | $32.90 | 501327 |
| 2022-06-27 | 37.57 | $33.76 | 410625 |
| 2022-06-24 | 37.97 | $34.18 | 567506 |
| 2022-06-23 | 38.37 | $33.41 | 777000 |
| 2022-06-22 | 38.89 | $34.90 | 506028 |
| 2022-06-21 | 39.31 | $35.51 | 2.3M |
| 2022-06-17 | 39.72 | $37.50 | 643224 |
| 2022-06-16 | 39.95 | $37.74 | 429310 |
| 2022-06-15 | 40.18 | $38.38 | 626200 |
| 2022-06-14 | 40.37 | $37.88 | 268000 |
| 2022-06-13 | 40.63 | $37.50 | 306603 |
| 2022-06-10 | 40.96 | $39.75 | 584400 |
| 2022-06-09 | 41.09 | $41.07 | 405610 |
| 2022-06-08 | 41.09 | $41.79 | 344042 |
| 2022-06-07 | 41.02 | $43.39 | 456000 |
| 2022-06-06 | 40.77 | $43.88 | 307600 |
| 2022-06-03 | 40.44 | $44.53 | 391213 |
| 2022-06-02 | 40.01 | $45.32 | 469100 |
| 2022-06-01 | 39.45 | $44.50 | 598428 |
| 2022-05-31 | 38.92 | $44.91 | 1.7M |
| 2022-05-27 | 38.29 | $40.39 | 302702 |
| 2022-05-26 | 38.07 | $39.05 | 282140 |
| 2022-05-25 | 37.97 | $38.45 | 291300 |
| 2022-05-24 | 37.91 | $37.60 | 201400 |
| 2022-05-23 | 37.95 | $37.55 | 365904 |
| 2022-05-20 | 37.99 | $36.90 | 485211 |
| 2022-05-19 | 38.10 | $34.46 | 566600 |
| 2022-05-18 | 38.49 | $36.52 | 498202 |
| 2022-05-17 | 38.70 | $38.10 | 450748 |
| 2022-05-16 | 38.76 | $38.10 | 279000 |
| 2022-05-13 | 38.83 | $37.50 | 382447 |
| 2022-05-12 | 38.97 | $36.77 | 386800 |
| 2022-05-11 | 39.20 | $36.88 | 407946 |
| 2022-05-10 | 39.44 | $36.64 | 368214 |
| 2022-05-09 | 39.74 | $36.37 | 334300 |
| 2022-05-06 | 40.09 | $37.55 | 380820 |
| 2022-05-05 | 40.36 | $38.23 | 336042 |
| 2022-05-04 | 40.58 | $39.69 | 320300 |
| 2022-05-03 | 40.68 | $39.52 | 417145 |
| 2022-05-02 | 40.80 | $38.30 | 314201 |
| 2022-04-29 | 41.06 | $38.77 | 267700 |
| 2022-04-28 | 41.30 | $39.47 | 102543 |
| 2022-04-27 | 41.50 | $39.85 | 385500 |
| 2022-04-26 | 41.67 | $39.12 | 380300 |
| 2022-04-25 | 41.94 | $39.39 | 273400 |
| 2022-04-22 | 42.21 | $40.92 | 316937 |
| 2022-04-21 | 42.34 | $42.64 | 306829 |
| 2022-04-20 | 42.31 | $43.48 | 255500 |
| 2022-04-19 | 42.19 | $42.51 | 347136 |
| 2022-04-18 | 42.15 | $43.39 | 153821 |
| 2022-04-14 | 42.02 | $43.92 | 152405 |
| 2022-04-13 | 41.82 | $43.74 | 212923 |
| 2022-04-12 | 41.62 | $42.92 | 306900 |
| 2022-04-11 | 41.49 | $43.31 | 396908 |
| 2022-04-08 | 41.29 | $42.88 | 157024 |
| 2022-04-07 | 41.13 | $42.81 | 415800 |
| 2022-04-06 | 40.95 | $42.76 | 390600 |
| 2022-04-05 | 40.76 | $43.02 | 339000 |
| 2022-04-04 | 40.52 | $42.50 | 299128 |
| 2022-04-01 | 40.31 | $43.34 | 411427 |
| 2022-03-31 | 39.99 | $42.66 | 371601 |
| 2022-03-30 | 39.71 | $42.85 | 339136 |
| 2022-03-29 | 39.38 | $42.67 | 313097 |
| 2022-03-28 | 39.04 | $42.56 | 363425 |
| 2022-03-25 | 38.66 | $41.75 | 229200 |
| 2022-03-24 | 38.34 | $41.32 | 385319 |
| 2022-03-23 | 38.03 | $41.53 | 683100 |
| 2022-03-22 | 37.66 | $39.88 | 360200 |
| 2022-03-21 | 37.42 | $40.43 | 383037 |
| 2022-03-18 | 37.11 | $38.44 | 767240 |
| 2022-03-17 | 36.97 | $38.00 | 405000 |
| 2022-03-16 | 36.86 | $37.61 | 441600 |
| 2022-03-15 | 36.78 | $37.21 | 419100 |
| 2022-03-14 | 36.73 | $37.57 | 371100 |
| 2022-03-11 | 36.65 | $37.90 | 391210 |
| 2022-03-10 | 36.51 | $38.11 | 459419 |
| 2022-03-09 | 36.34 | $39.00 | 538400 |
| 2022-03-08 | 36.07 | $37.75 | 374300 |
| 2022-03-07 | 35.89 | $37.10 | 251000 |
| 2022-03-04 | 35.76 | $37.85 | 476318 |
| 2022-03-03 | 35.54 | $38.34 | 767800 |
| 2022-03-02 | 35.25 | $37.77 | 522806 |
| 2022-03-01 | 34.98 | $37.02 | 324800 |
| 2022-02-28 | 34.77 | $36.23 | 781300 |
| 2022-02-25 | 34.61 | $35.25 | 375100 |
| 2022-02-24 | 34.54 | $34.85 | 313337 |
| 2022-02-23 | 34.51 | $35.25 | 441500 |
| 2022-02-22 | 34.43 | $34.18 | 159300 |
| 2022-02-18 | 34.46 | $34.15 | 227900 |
| 2022-02-17 | 34.49 | $34.41 | 140117 |
| 2022-02-16 | 34.50 | $34.66 | 143414 |
| 2022-02-15 | 34.49 | $34.01 | 165614 |
| 2022-02-14 | 34.54 | $33.87 | 409725 |
| 2022-02-11 | 34.61 | $33.54 | 473914 |
| 2022-02-10 | 34.72 | $34.49 | 299135 |
| 2022-02-09 | 34.74 | $35.19 | 98421 |
| 2022-02-08 | 34.69 | $35.53 | 505200 |
| 2022-02-07 | 34.61 | $35.93 | 133500 |
| 2022-02-04 | 34.47 | $35.43 | 171400 |
| 2022-02-03 | 34.37 | $35.53 | 208500 |
| 2022-02-02 | 34.24 | $35.59 | 111600 |
| 2022-02-01 | 34.10 | $35.30 | 176700 |
| 2022-01-31 | 33.98 | $35.58 | 151800 |
| 2022-01-28 | 33.81 | $35.56 | 279147 |
| 2022-01-27 | 33.62 | $34.44 | 116500 |
| 2022-01-26 | 33.54 | $34.86 | 158900 |
| 2022-01-25 | 33.40 | $35.03 | 198605 |
| 2022-01-24 | 33.22 | $34.57 | 327131 |
| 2022-01-21 | 33.08 | $35.04 | 376900 |
| 2022-01-20 | 32.88 | $35.14 | 383200 |
| 2022-01-19 | 32.64 | $36.08 | 427900 |
| 2022-01-18 | 32.28 | $35.53 | 798505 |
| 2022-01-14 | 31.93 | $33.25 | 609513 |
| 2022-01-13 | 31.80 | $33.66 | 618100 |
| 2022-01-12 | 31.60 | $32.58 | 611800 |
| 2022-01-11 | 31.50 | $31.52 | 481800 |
| 2022-01-10 | 31.49 | $30.43 | 121008 |
| 2022-01-07 | 31.61 | $30.60 | 204933 |
| 2022-01-06 | 31.71 | $30.56 | 270900 |
| 2022-01-05 | 31.83 | $30.95 | 244500 |
| 2022-01-04 | 31.92 | $31.44 | 218632 |
| 2022-01-03 | 31.98 | $31.64 | 320028 |
| 2021-12-31 | 32.01 | $31.59 | 47939 |
| 2021-12-30 | 32.06 | $31.61 | 150900 |
| 2021-12-29 | 32.10 | $31.62 | 142821 |
| 2021-12-28 | 32.15 | $31.94 | 186305 |
| 2021-12-27 | 32.18 | $31.66 | 240205 |
| 2021-12-23 | 32.23 | $31.39 | 146832 |
| 2021-12-22 | 32.32 | $31.30 | 169900 |
| 2021-12-21 | 32.43 | $31.23 | 152742 |
| 2021-12-20 | 32.55 | $31.63 | 139234 |
| 2021-12-17 | 32.65 | $32.31 | 239700 |
| 2021-12-16 | 32.68 | $32.82 | 237100 |
| 2021-12-15 | 32.67 | $31.44 | 226023 |
| 2021-12-14 | 32.80 | $30.97 | 246600 |
| 2021-12-13 | 32.99 | $31.72 | 220543 |
| 2021-12-10 | 33.13 | $32.91 | 140100 |
| 2021-12-09 | 33.15 | $32.98 | 175700 |
| 2021-12-08 | 33.17 | $33.10 | 179300 |
| 2021-12-07 | 33.17 | $33.75 | 267024 |
| 2021-12-06 | 33.11 | $34.66 | 194600 |
| 2021-12-03 | 32.95 | $35.02 | 394649 |
| 2021-12-02 | 32.73 | $35.42 | 381600 |
| 2021-12-01 | 32.45 | $34.30 | 894125 |
| 2021-11-30 | 32.25 | $31.86 | 569000 |
| 2021-11-29 | 32.29 | $30.38 | 184334 |
| 2021-11-26 | 32.50 | $30.22 | 148600 |
| 2021-11-24 | 32.74 | $30.64 | 194502 |
| 2021-11-23 | 32.96 | $30.63 | 144931 |
| 2021-11-22 | 33.20 | $30.73 | 127941 |
| 2021-11-19 | 33.46 | $30.73 | 175900 |
| 2021-11-18 | 33.75 | $31.37 | 462100 |
| 2021-11-17 | 34.00 | $31.40 | 531700 |
| 2021-11-16 | 34.27 | $32.05 | 221010 |
| 2021-11-15 | 34.51 | $32.55 | 163800 |
| 2021-11-12 | 34.71 | $33.12 | 318900 |
| 2021-11-11 | 34.88 | $33.08 | 216528 |
| 2021-11-10 | 35.07 | $33.49 | 404341 |
| 2021-11-09 | 35.24 | $34.14 | 379500 |
| 2021-11-08 | 35.35 | $34.69 | 103336 |
| 2021-11-05 | 35.42 | $34.40 | 186000 |
| 2021-11-04 | 35.53 | $34.64 | 208731 |
| 2021-11-03 | 35.62 | $35.68 | 213017 |
| 2021-11-02 | 35.62 | $35.61 | 128300 |
| 2021-11-01 | 35.62 | $36.36 | 102700 |
| 2021-10-29 | 35.54 | $35.93 | 632309 |
| 2021-10-28 | 35.50 | $36.12 | 365845 |
| 2021-10-27 | 35.43 | $36.39 | 252300 |
| 2021-10-26 | 35.33 | $36.39 | 186634 |
| 2021-10-25 | 35.22 | $35.84 | 125600 |
| 2021-10-22 | 35.15 | $35.59 | 256400 |
| 2021-10-21 | 35.11 | $35.74 | 259300 |
| 2021-10-20 | 35.04 | $36.09 | 89731 |
| 2021-10-19 | 34.93 | $36.10 | 211400 |
| 2021-10-18 | 34.81 | $36.12 | 192800 |
| 2021-10-15 | 34.67 | $36.74 | 358300 |
| 2021-10-14 | 34.45 | $36.28 | 327900 |
| 2021-10-13 | 34.26 | $35.35 | 502100 |
| 2021-10-12 | 34.14 | $35.00 | 145000 |
| 2021-10-11 | 34.05 | $35.33 | 195011 |
| 2021-10-08 | 33.92 | $35.53 | 146600 |
| 2021-10-07 | 33.75 | $35.32 | 606200 |
| 2021-10-06 | 33.59 | $34.49 | 282904 |
| 2021-10-05 | 33.49 | $35.20 | 479500 |
| 2021-10-04 | 33.31 | $34.99 | 187530 |
| 2021-10-01 | 33.13 | $34.99 | 378100 |
| 2021-09-30 | 32.94 | $34.62 | 471222 |
| 2021-09-29 | 32.76 | $34.38 | 198039 |
| 2021-09-28 | 32.59 | $34.02 | 388415 |
| 2021-09-27 | 32.44 | $34.14 | 563736 |
| 2021-09-24 | 32.26 | $32.34 | 282504 |
| 2021-09-23 | 32.25 | $32.31 | 163600 |
| 2021-09-22 | 32.25 | $32.00 | 113220 |
| 2021-09-21 | 32.27 | $31.73 | 196315 |
| 2021-09-20 | 32.33 | $32.19 | 198801 |
| 2021-09-17 | 32.34 | $32.42 | 694600 |
| 2021-09-16 | 32.34 | $32.60 | 152700 |
| 2021-09-15 | 32.31 | $32.71 | 182538 |
| 2021-09-14 | 32.27 | $32.29 | 124607 |
| 2021-09-13 | 32.26 | $32.36 | 351840 |
| 2021-09-10 | 32.25 | $32.75 | 286241 |
| 2021-09-09 | 32.20 | $32.71 | 226505 |
| 2021-09-08 | 32.15 | $32.84 | 159000 |
| 2021-09-07 | 32.07 | $32.78 | 155444 |
| 2021-09-03 | 32.00 | $32.96 | 89034 |
| 2021-09-02 | 31.90 | $32.89 | 215423 |
| 2021-09-01 | 31.79 | $33.62 | 304707 |
| 2021-08-31 | 31.60 | $33.25 | 191100 |
| 2021-08-30 | 31.43 | $33.04 | 163300 |
| 2021-08-27 | 31.26 | $32.74 | 126300 |
| 2021-08-26 | 31.10 | $31.95 | 109800 |
| 2021-08-25 | 31.01 | $32.54 | 173500 |
| 2021-08-24 | 30.85 | $32.74 | 161200 |
| 2021-08-23 | 30.65 | $32.57 | 199944 |
| 2021-08-20 | 30.45 | $32.61 | 254300 |
| 2021-08-19 | 30.22 | $32.80 | 375814 |
| 2021-08-18 | 29.95 | $32.64 | 309714 |
| 2021-08-17 | 29.67 | $31.32 | 170032 |
| 2021-08-16 | 29.50 | $31.76 | 141412 |
| 2021-08-13 | 29.26 | $31.41 | 291500 |
| 2021-08-12 | 29.03 | $30.40 | 836848 |
| 2021-08-11 | 28.89 | $28.98 | 101900 |
| 2021-08-10 | 28.88 | $28.68 | 198000 |
| 2021-08-09 | 28.90 | $27.93 | 104200 |
| 2021-08-06 | 29.00 | $27.91 | 162445 |
| 2021-08-05 | 29.11 | $28.39 | 198800 |
| 2021-08-04 | 29.19 | $29.22 | 228236 |
| 2021-08-03 | 29.19 | $28.41 | 172000 |
| 2021-08-02 | 29.27 | $28.53 | 231800 |
| 2021-07-30 | 29.35 | $28.45 | 249500 |
| 2021-07-29 | 29.44 | $29.18 | 341618 |
| 2021-07-28 | 29.47 | $29.06 | 167100 |
| 2021-07-27 | 29.51 | $28.99 | 197600 |
| 2021-07-26 | 29.57 | $29.04 | 104012 |
| 2021-07-23 | 29.62 | $29.02 | 164300 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
80.89
2026-07-21
Close Price
$83.64
Vol: 215169
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
23.73
Average
38.73
Maximum
80.89
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 80.89 | $83.64 | 215169 |
| 2026-07-20 | 80.58 | $80.82 | 182300 |
| 2026-07-17 | 80.53 | $80.41 | 258100 |
| 2026-07-16 | 80.53 | $79.47 | 266200 |
| 2026-07-15 | 80.61 | $81.55 | 302600 |
| 2026-07-14 | 80.49 | $82.10 | 173317 |
| 2026-07-13 | 80.31 | $80.42 | 152300 |
| 2026-07-10 | 80.29 | $82.95 | 210645 |
| 2026-07-09 | 79.99 | $80.93 | 161300 |
| 2026-07-08 | 79.86 | $80.01 | 196900 |
| 2026-07-07 | 79.78 | $81.08 | 193100 |
| 2026-07-06 | 79.54 | $80.90 | 174600 |
| 2026-07-02 | 79.28 | $79.15 | 284012 |
| 2026-07-01 | 79.16 | $78.18 | 308800 |
| 2026-06-30 | 79.11 | $79.43 | 296200 |
| 2026-06-29 | 78.91 | $79.81 | 226137 |
| 2026-06-26 | 78.62 | $79.27 | 449207 |
| 2026-06-25 | 78.33 | $78.89 | 337100 |
| 2026-06-24 | 78.04 | $79.32 | 425600 |
| 2026-06-23 | 77.67 | $80.97 | 473359 |
| 2026-06-22 | 77.08 | $81.28 | 1.3M |
| 2026-06-18 | 76.38 | $81.45 | 683900 |
| 2026-06-17 | 75.60 | $79.94 | 339125 |
| 2026-06-16 | 74.87 | $79.25 | 419643 |
| 2026-06-15 | 74.15 | $80.14 | 399313 |
| 2026-06-12 | 73.25 | $80.20 | 377128 |
| 2026-06-11 | 72.28 | $80.83 | 723100 |
| 2026-06-10 | 71.16 | $75.87 | 423900 |
| 2026-06-09 | 70.46 | $74.90 | 580148 |
| 2026-06-08 | 69.80 | $71.80 | 289748 |
| 2026-06-05 | 69.41 | $70.88 | 246300 |
| 2026-06-04 | 69.08 | $72.33 | 210800 |
| 2026-06-03 | 68.58 | $72.25 | 381628 |
| 2026-06-02 | 68.06 | $73.75 | 593400 |
| 2026-06-01 | 67.35 | $73.37 | 1.5M |
| 2026-05-29 | 66.66 | $68.59 | 713137 |
| 2026-05-28 | 66.41 | $69.19 | 336333 |
| 2026-05-27 | 66.10 | $70.78 | 364349 |
| 2026-05-26 | 65.63 | $71.71 | 586900 |
| 2026-05-22 | 65.06 | $65.88 | 360300 |
| 2026-05-21 | 65.07 | $66.32 | 272600 |
| 2026-05-20 | 65.06 | $65.54 | 371300 |
| 2026-05-19 | 65.17 | $63.74 | 324535 |
| 2026-05-18 | 65.50 | $64.02 | 180200 |
| 2026-05-15 | 65.84 | $63.16 | 388100 |
| 2026-05-14 | 66.33 | $64.34 | 260135 |
| 2026-05-13 | 66.75 | $63.60 | 327800 |
| 2026-05-12 | 67.30 | $64.34 | 241800 |
| 2026-05-11 | 67.84 | $64.31 | 322936 |
| 2026-05-08 | 68.45 | $65.27 | 227249 |
| 2026-05-07 | 69.00 | $65.15 | 273996 |
| 2026-05-06 | 69.61 | $66.84 | 288500 |
| 2026-05-05 | 70.11 | $65.82 | 362309 |
| 2026-05-04 | 70.73 | $65.22 | 243613 |
| 2026-05-01 | 71.44 | $67.04 | 282906 |
| 2026-04-30 | 72.01 | $68.19 | 348736 |
| 2026-04-29 | 72.49 | $67.29 | 480200 |
| 2026-04-28 | 73.08 | $68.70 | 494100 |
| 2026-04-27 | 73.54 | $69.42 | 532200 |
| 2026-04-24 | 73.94 | $71.51 | 172801 |
| 2026-04-23 | 74.13 | $71.89 | 325402 |
| 2026-04-22 | 74.30 | $73.57 | 144500 |
| 2026-04-21 | 74.29 | $73.21 | 132300 |
| 2026-04-20 | 74.30 | $74.74 | 351800 |
| 2026-04-17 | 74.14 | $73.87 | 324900 |
| 2026-04-16 | 74.04 | $75.84 | 310436 |
| 2026-04-15 | 73.71 | $75.07 | 244875 |
| 2026-04-14 | 73.42 | $77.45 | 297350 |
| 2026-04-13 | 72.86 | $77.25 | 354011 |
| 2026-04-10 | 72.27 | $74.57 | 285300 |
| 2026-04-09 | 71.89 | $73.86 | 358800 |
| 2026-04-08 | 71.56 | $75.36 | 215350 |
| 2026-04-07 | 71.06 | $73.12 | 172800 |
| 2026-04-06 | 70.75 | $72.78 | 252400 |
| 2026-04-02 | 70.43 | $72.17 | 148530 |
| 2026-04-01 | 70.14 | $72.89 | 341118 |
| 2026-03-31 | 69.75 | $72.81 | 287265 |
| 2026-03-30 | 69.33 | $69.57 | 342005 |
| 2026-03-27 | 69.22 | $69.98 | 326509 |
| 2026-03-26 | 69.05 | $70.76 | 392307 |
| 2026-03-25 | 68.80 | $72.95 | 479921 |
| 2026-03-24 | 68.35 | $71.17 | 462237 |
| 2026-03-23 | 68.09 | $70.57 | 480500 |
| 2026-03-20 | 67.94 | $68.99 | 688765 |
| 2026-03-19 | 67.98 | $68.83 | 412333 |
| 2026-03-18 | 68.09 | $68.03 | 454417 |
| 2026-03-17 | 68.32 | $67.90 | 576948 |
| 2026-03-16 | 68.61 | $68.31 | 574031 |
| 2026-03-13 | 68.91 | $65.83 | 505500 |
| 2026-03-12 | 69.49 | $66.17 | 995400 |
| 2026-03-11 | 70.10 | $69.16 | 609584 |
| 2026-03-10 | 70.48 | $70.21 | 462000 |
| 2026-03-09 | 70.81 | $67.42 | 462900 |
| 2026-03-06 | 71.45 | $65.25 | 498400 |
| 2026-03-05 | 72.35 | $65.11 | 487711 |
| 2026-03-04 | 73.33 | $67.02 | 730600 |
| 2026-03-03 | 74.19 | $66.27 | 935136 |
| 2026-03-02 | 75.21 | $66.76 | 549038 |
| 2026-02-27 | 76.25 | $67.88 | 817754 |
| 2026-02-26 | 77.27 | $69.10 | 1.5M |
| 2026-02-25 | 78.23 | $74.37 | 676834 |
| 2026-02-24 | 78.74 | $75.73 | 1.2M |
| 2026-02-23 | 79.15 | $80.45 | 507038 |
| 2026-02-20 | 79.12 | $79.56 | 224933 |
| 2026-02-19 | 79.17 | $78.99 | 278929 |
| 2026-02-18 | 79.28 | $77.87 | 448838 |
| 2026-02-17 | 79.49 | $77.93 | 192539 |
| 2026-02-13 | 79.69 | $77.00 | 359200 |
| 2026-02-12 | 79.95 | $76.70 | 397200 |
| 2026-02-11 | 80.24 | $79.19 | 250000 |
| 2026-02-10 | 80.25 | $79.82 | 298100 |
| 2026-02-09 | 80.17 | $79.91 | 359400 |
| 2026-02-06 | 80.03 | $78.36 | 308008 |
| 2026-02-05 | 80.00 | $76.31 | 467000 |
| 2026-02-04 | 80.12 | $77.94 | 874500 |
| 2026-02-03 | 80.04 | $82.68 | 476749 |
| 2026-02-02 | 79.43 | $82.55 | 332048 |
| 2026-01-30 | 78.74 | $81.65 | 475801 |
| 2026-01-29 | 78.05 | $84.53 | 352728 |
| 2026-01-28 | 76.99 | $83.06 | 504911 |
| 2026-01-27 | 75.98 | $82.89 | 562241 |
| 2026-01-26 | 74.91 | $83.72 | 456311 |
| 2026-01-23 | 73.66 | $82.08 | 641300 |
| 2026-01-22 | 72.48 | $78.78 | 649712 |
| 2026-01-21 | 71.54 | $79.59 | 401269 |
| 2026-01-20 | 70.45 | $77.09 | 486762 |
| 2026-01-16 | 69.51 | $75.75 | 383200 |
| 2026-01-15 | 68.64 | $73.84 | 340000 |
| 2026-01-14 | 67.90 | $73.59 | 434800 |
| 2026-01-13 | 67.13 | $73.09 | 510046 |
| 2026-01-12 | 66.37 | $70.92 | 530873 |
| 2026-01-09 | 65.77 | $70.74 | 410731 |
| 2026-01-08 | 65.17 | $70.15 | 348672 |
| 2026-01-07 | 64.59 | $67.84 | 244748 |
| 2026-01-06 | 64.21 | $67.14 | 416400 |
| 2026-01-05 | 63.87 | $66.53 | 482570 |
| 2026-01-02 | 63.57 | $63.20 | 279247 |
| 2025-12-31 | 63.60 | $63.61 | 73712 |
| 2025-12-30 | 63.60 | $63.99 | 223300 |
| 2025-12-29 | 63.54 | $64.96 | 301733 |
| 2025-12-26 | 63.39 | $65.38 | 106700 |
| 2025-12-24 | 63.18 | $64.35 | 131000 |
| 2025-12-23 | 63.06 | $63.63 | 163207 |
| 2025-12-22 | 62.98 | $62.95 | 365600 |
| 2025-12-19 | 62.96 | $62.68 | 778639 |
| 2025-12-18 | 62.97 | $61.50 | 442329 |
| 2025-12-17 | 63.09 | $61.83 | 415010 |
| 2025-12-16 | 63.18 | $62.76 | 481400 |
| 2025-12-15 | 63.18 | $63.06 | 256200 |
| 2025-12-12 | 63.16 | $63.90 | 315247 |
| 2025-12-11 | 63.04 | $64.18 | 390700 |
| 2025-12-10 | 62.91 | $64.39 | 175209 |
| 2025-12-09 | 62.75 | $63.59 | 190900 |
| 2025-12-08 | 62.66 | $62.41 | 138147 |
| 2025-12-05 | 62.69 | $62.41 | 362800 |
| 2025-12-04 | 62.71 | $64.40 | 333738 |
| 2025-12-03 | 62.52 | $64.05 | 223400 |
| 2025-12-02 | 62.33 | $64.07 | 271828 |
| 2025-12-01 | 62.11 | $62.30 | 257118 |
| 2025-11-28 | 62.04 | $63.06 | 178300 |
| 2025-11-26 | 61.87 | $62.70 | 235500 |
| 2025-11-25 | 61.71 | $60.49 | 345612 |
| 2025-11-24 | 61.74 | $60.64 | 475177 |
| 2025-11-21 | 61.75 | $60.62 | 300856 |
| 2025-11-20 | 61.73 | $61.54 | 351200 |
| 2025-11-19 | 61.59 | $62.79 | 198800 |
| 2025-11-18 | 61.30 | $62.77 | 304200 |
| 2025-11-17 | 60.97 | $62.53 | 181333 |
| 2025-11-14 | 60.64 | $62.94 | 436849 |
| 2025-11-13 | 60.23 | $62.69 | 391942 |
| 2025-11-12 | 59.82 | $64.15 | 237600 |
| 2025-11-11 | 59.22 | $63.83 | 258200 |
| 2025-11-10 | 58.62 | $63.57 | 360331 |
| 2025-11-07 | 57.99 | $63.22 | 478264 |
| 2025-11-06 | 57.35 | $60.27 | 475600 |
| 2025-11-05 | 56.97 | $59.13 | 422700 |
| 2025-11-04 | 56.66 | $58.06 | 369265 |
| 2025-11-03 | 56.42 | $57.95 | 238500 |
| 2025-10-31 | 56.17 | $58.04 | 255758 |
| 2025-10-30 | 55.88 | $57.87 | 209247 |
| 2025-10-29 | 55.57 | $57.40 | 319300 |
| 2025-10-28 | 55.29 | $56.73 | 162500 |
| 2025-10-27 | 55.04 | $56.92 | 213627 |
| 2025-10-24 | 54.75 | $56.07 | 293521 |
| 2025-10-23 | 54.53 | $55.84 | 251129 |
| 2025-10-22 | 54.31 | $55.07 | 295600 |
| 2025-10-21 | 54.15 | $54.06 | 512042 |
| 2025-10-20 | 54.07 | $55.66 | 471600 |
| 2025-10-17 | 53.84 | $57.00 | 444710 |
| 2025-10-16 | 53.45 | $56.31 | 434800 |
| 2025-10-15 | 53.10 | $55.40 | 270849 |
| 2025-10-14 | 52.82 | $54.55 | 401800 |
| 2025-10-13 | 52.61 | $54.96 | 274700 |
| 2025-10-10 | 52.35 | $52.54 | 363800 |
| 2025-10-09 | 52.31 | $54.46 | 286562 |
| 2025-10-08 | 52.08 | $52.78 | 154300 |
| 2025-10-07 | 52.02 | $51.99 | 186300 |
| 2025-10-06 | 52.03 | $52.16 | 185200 |
| 2025-10-03 | 52.04 | $52.17 | 181200 |
| 2025-10-02 | 52.04 | $51.36 | 238117 |
| 2025-10-01 | 52.11 | $52.02 | 305637 |
| 2025-09-30 | 52.11 | $51.94 | 261419 |
| 2025-09-29 | 52.10 | $51.56 | 153918 |
| 2025-09-26 | 52.13 | $51.93 | 373212 |
| 2025-09-25 | 52.11 | $52.44 | 351729 |
| 2025-09-24 | 52.03 | $52.46 | 225400 |
| 2025-09-23 | 51.94 | $52.58 | 304535 |
| 2025-09-22 | 51.82 | $52.51 | 303200 |
| 2025-09-19 | 51.69 | $51.88 | 397023 |
| 2025-09-18 | 51.62 | $51.56 | 240600 |
| 2025-09-17 | 51.56 | $52.03 | 215323 |
| 2025-09-16 | 51.45 | $51.72 | 255500 |
| 2025-09-15 | 51.36 | $51.79 | 193068 |
| 2025-09-12 | 51.24 | $51.87 | 412124 |
| 2025-09-11 | 51.11 | $52.35 | 574657 |
| 2025-09-10 | 50.91 | $53.59 | 362567 |
| 2025-09-09 | 50.57 | $53.29 | 349500 |
| 2025-09-08 | 50.23 | $52.34 | 496900 |
| 2025-09-05 | 49.96 | $52.12 | 475853 |
| 2025-09-04 | 49.68 | $50.54 | 455534 |
| 2025-09-03 | 49.53 | $49.52 | 309872 |
| 2025-09-02 | 49.46 | $49.88 | 314107 |
| 2025-08-29 | 49.32 | $50.46 | 250142 |
| 2025-08-28 | 49.11 | $49.80 | 168300 |
| 2025-08-27 | 48.92 | $49.55 | 321300 |
| 2025-08-26 | 48.73 | $50.19 | 349210 |
| 2025-08-25 | 48.45 | $49.64 | 214039 |
| 2025-08-22 | 48.19 | $49.93 | 240700 |
| 2025-08-21 | 47.88 | $49.81 | 262928 |
| 2025-08-20 | 47.55 | $49.41 | 247000 |
| 2025-08-19 | 47.24 | $48.78 | 305900 |
| 2025-08-18 | 46.98 | $49.69 | 164676 |
| 2025-08-15 | 46.60 | $49.53 | 425200 |
| 2025-08-14 | 46.23 | $48.56 | 409213 |
| 2025-08-13 | 45.93 | $48.46 | 183839 |
| 2025-08-12 | 45.63 | $48.85 | 366031 |
| 2025-08-11 | 45.26 | $48.06 | 247636 |
| 2025-08-08 | 44.96 | $47.05 | 414400 |
| 2025-08-07 | 44.74 | $46.64 | 1.4M |
| 2025-08-06 | 44.55 | $45.40 | 309800 |
| 2025-08-05 | 44.47 | $44.94 | 204800 |
| 2025-08-04 | 44.44 | $44.65 | 196800 |
| 2025-08-01 | 44.44 | $44.12 | 329100 |
| 2025-07-31 | 44.50 | $43.42 | 163400 |
| 2025-07-30 | 44.63 | $43.71 | 257319 |
| 2025-07-29 | 44.76 | $44.35 | 475324 |
| 2025-07-28 | 44.82 | $43.77 | 414600 |
| 2025-07-25 | 44.95 | $44.10 | 271800 |
| 2025-07-24 | 45.06 | $44.20 | 199844 |
| 2025-07-23 | 45.16 | $44.97 | 190826 |
| 2025-07-22 | 45.18 | $44.68 | 176757 |
| 2025-07-21 | 45.23 | $45.77 | 197245 |
| 2025-07-18 | 45.15 | $45.95 | 208500 |
| 2025-07-17 | 45.05 | $46.18 | 332750 |
| 2025-07-16 | 44.91 | $44.23 | 163062 |
| 2025-07-15 | 44.94 | $44.56 | 150157 |
| 2025-07-14 | 44.93 | $44.78 | 158020 |
| 2025-07-11 | 44.90 | $44.23 | 188820 |
| 2025-07-10 | 44.90 | $44.70 | 193200 |
| 2025-07-09 | 44.85 | $44.96 | 261800 |
| 2025-07-08 | 44.76 | $44.93 | 124247 |
| 2025-07-07 | 44.67 | $44.93 | 151126 |
| 2025-07-03 | 44.57 | $46.09 | 127604 |
| 2025-07-02 | 44.34 | $46.36 | 145500 |
| 2025-07-01 | 44.08 | $45.72 | 253100 |
| 2025-06-30 | 43.87 | $46.19 | 327500 |
| 2025-06-27 | 43.59 | $45.09 | 205241 |
| 2025-06-26 | 43.40 | $45.34 | 195900 |
| 2025-06-25 | 43.17 | $45.20 | 606016 |
| 2025-06-24 | 42.94 | $44.97 | 870300 |
| 2025-06-23 | 42.72 | $42.62 | 143237 |
| 2025-06-20 | 42.71 | $43.18 | 471511 |
| 2025-06-18 | 42.64 | $43.21 | 413334 |
| 2025-06-17 | 42.56 | $42.11 | 208700 |
| 2025-06-16 | 42.58 | $42.60 | 385804 |
| 2025-06-13 | 42.56 | $42.53 | 341200 |
| 2025-06-12 | 42.53 | $42.65 | 207907 |
| 2025-06-11 | 42.50 | $42.71 | 399373 |
| 2025-06-10 | 42.45 | $42.07 | 533535 |
| 2025-06-09 | 42.46 | $41.99 | 423908 |
| 2025-06-06 | 42.47 | $43.06 | 348806 |
| 2025-06-05 | 42.37 | $43.57 | 385167 |
| 2025-06-04 | 42.21 | $43.58 | 374900 |
| 2025-06-03 | 42.03 | $43.45 | 567800 |
| 2025-06-02 | 41.86 | $43.40 | 1.0M |
| 2025-05-30 | 41.67 | $41.43 | 717300 |
| 2025-05-29 | 41.67 | $42.46 | 410454 |
| 2025-05-28 | 41.56 | $42.33 | 518912 |
| 2025-05-27 | 41.46 | $42.22 | 323141 |
| 2025-05-23 | 41.36 | $41.57 | 395966 |
| 2025-05-22 | 41.33 | $40.53 | 250800 |
| 2025-05-21 | 41.39 | $41.22 | 151450 |
| 2025-05-20 | 41.40 | $42.18 | 270532 |
| 2025-05-19 | 41.31 | $41.63 | 160600 |
| 2025-05-16 | 41.26 | $41.55 | 359324 |
| 2025-05-15 | 41.21 | $42.20 | 172300 |
| 2025-05-14 | 41.09 | $42.35 | 277500 |
| 2025-05-13 | 40.94 | $41.77 | 379200 |
| 2025-05-12 | 40.83 | $40.34 | 494100 |
| 2025-05-09 | 40.84 | $41.16 | 334615 |
| 2025-05-08 | 40.75 | $41.18 | 304022 |
| 2025-05-07 | 40.64 | $40.72 | 322609 |
| 2025-05-06 | 40.56 | $41.19 | 427938 |
| 2025-05-05 | 40.42 | $40.47 | 489112 |
| 2025-05-02 | 40.34 | $40.99 | 203601 |
| 2025-05-01 | 40.22 | $40.50 | 224106 |
| 2025-04-30 | 40.16 | $40.32 | 478877 |
| 2025-04-29 | 40.12 | $40.83 | 357100 |
| 2025-04-28 | 40.02 | $40.67 | 719800 |
| 2025-04-25 | 39.96 | $42.33 | 311300 |
| 2025-04-24 | 39.74 | $41.65 | 224808 |
| 2025-04-23 | 39.60 | $41.37 | 291617 |
| 2025-04-22 | 39.50 | $41.30 | 397700 |
| 2025-04-21 | 39.42 | $40.03 | 455100 |
| 2025-04-17 | 39.47 | $39.53 | 197000 |
| 2025-04-16 | 39.58 | $39.65 | 358801 |
| 2025-04-15 | 39.69 | $39.02 | 408300 |
| 2025-04-14 | 39.89 | $38.29 | 538584 |
| 2025-04-11 | 40.18 | $37.73 | 707434 |
| 2025-04-10 | 40.55 | $36.49 | 844164 |
| 2025-04-09 | 41.06 | $38.98 | 890400 |
| 2025-04-08 | 41.35 | $36.11 | 1.1M |
| 2025-04-07 | 41.95 | $37.59 | 1.1M |
| 2025-04-04 | 42.41 | $40.04 | 947332 |
| 2025-04-03 | 42.65 | $42.23 | 684768 |
| 2025-04-02 | 42.67 | $42.06 | 431600 |
| 2025-04-01 | 42.71 | $41.38 | 607918 |
| 2025-03-31 | 42.82 | $40.20 | 462549 |
| 2025-03-28 | 43.03 | $43.79 | 562475 |
| 2025-03-27 | 42.90 | $43.76 | 443613 |
| 2025-03-26 | 42.76 | $44.29 | 443439 |
| 2025-03-25 | 42.57 | $43.88 | 421286 |
| 2025-03-24 | 42.41 | $43.23 | 385500 |
| 2025-03-21 | 42.31 | $42.68 | 595800 |
| 2025-03-20 | 42.27 | $42.67 | 301700 |
| 2025-03-19 | 42.23 | $42.93 | 469700 |
| 2025-03-18 | 42.15 | $43.08 | 380227 |
| 2025-03-17 | 42.06 | $43.89 | 285213 |
| 2025-03-14 | 41.87 | $43.12 | 325900 |
| 2025-03-13 | 41.75 | $41.57 | 318021 |
| 2025-03-12 | 41.76 | $42.39 | 196518 |
| 2025-03-11 | 41.68 | $41.37 | 385445 |
| 2025-03-10 | 41.70 | $40.49 | 373749 |
| 2025-03-07 | 41.79 | $41.64 | 239968 |
| 2025-03-06 | 41.76 | $41.58 | 263800 |
| 2025-03-05 | 41.73 | $41.98 | 342441 |
| 2025-03-04 | 41.65 | $40.70 | 512400 |
| 2025-03-03 | 41.68 | $40.84 | 439040 |
| 2025-02-28 | 41.69 | $41.72 | 451900 |
| 2025-02-27 | 41.61 | $41.74 | 550136 |
| 2025-02-26 | 41.52 | $43.25 | 432813 |
| 2025-02-25 | 41.26 | $43.40 | 307133 |
| 2025-02-24 | 40.96 | $43.15 | 369968 |
| 2025-02-21 | 40.65 | $42.79 | 451100 |
| 2025-02-20 | 40.33 | $43.44 | 1.1M |
| 2025-02-19 | 39.90 | $41.52 | 349537 |
| 2025-02-18 | 39.61 | $41.09 | 467617 |
| 2025-02-14 | 39.32 | $40.71 | 277933 |
| 2025-02-13 | 39.02 | $40.32 | 393200 |
| 2025-02-12 | 38.73 | $39.99 | 234200 |
| 2025-02-11 | 38.43 | $40.04 | 286400 |
| 2025-02-10 | 38.08 | $39.83 | 223700 |
| 2025-02-07 | 37.72 | $39.38 | 229600 |
| 2025-02-06 | 37.38 | $39.96 | 332707 |
| 2025-02-05 | 36.94 | $39.14 | 400400 |
| 2025-02-04 | 36.54 | $39.26 | 300700 |
| 2025-02-03 | 36.10 | $38.97 | 401402 |
| 2025-01-31 | 35.66 | $39.55 | 371600 |
| 2025-01-30 | 35.12 | $39.84 | 622821 |
| 2025-01-29 | 34.52 | $40.30 | 630524 |
| 2025-01-28 | 33.83 | $38.67 | 1.4M |
| 2025-01-27 | 33.27 | $36.88 | 1.2M |
| 2025-01-24 | 32.86 | $35.67 | 1.0M |
| 2025-01-23 | 32.55 | $34.43 | 606100 |
| 2025-01-22 | 32.34 | $33.07 | 359717 |
| 2025-01-21 | 32.26 | $32.37 | 277200 |
| 2025-01-17 | 32.24 | $32.15 | 235600 |
| 2025-01-16 | 32.24 | $32.05 | 222900 |
| 2025-01-15 | 32.26 | $32.51 | 401400 |
| 2025-01-14 | 32.23 | $32.43 | 224272 |
| 2025-01-13 | 32.22 | $32.33 | 343366 |
| 2025-01-10 | 32.22 | $32.35 | 241340 |
| 2025-01-08 | 32.22 | $32.40 | 212830 |
| 2025-01-07 | 32.22 | $32.57 | 259300 |
| 2025-01-06 | 32.20 | $32.35 | 203800 |
| 2025-01-03 | 32.21 | $31.99 | 250444 |
| 2025-01-02 | 32.25 | $32.34 | 171539 |
| 2024-12-31 | 32.27 | $31.51 | 129800 |
| 2024-12-30 | 32.36 | $31.67 | 194804 |
| 2024-12-27 | 32.45 | $32.05 | 170514 |
| 2024-12-26 | 32.50 | $32.48 | 106325 |
| 2024-12-24 | 32.51 | $32.29 | 44900 |
| 2024-12-23 | 32.55 | $32.18 | 126909 |
| 2024-12-20 | 32.59 | $32.19 | 214600 |
| 2024-12-19 | 32.65 | $31.89 | 334624 |
| 2024-12-18 | 32.73 | $31.56 | 270335 |
| 2024-12-17 | 32.86 | $32.55 | 228837 |
| 2024-12-16 | 32.89 | $32.86 | 159836 |
| 2024-12-13 | 32.89 | $33.19 | 138636 |
| 2024-12-12 | 32.84 | $33.14 | 148400 |
| 2024-12-11 | 32.80 | $33.32 | 296201 |
| 2024-12-10 | 32.72 | $32.88 | 202639 |
| 2024-12-09 | 32.69 | $32.69 | 196300 |
| 2024-12-06 | 32.67 | $32.72 | 173891 |
| 2024-12-05 | 32.65 | $32.96 | 254616 |
| 2024-12-04 | 32.60 | $32.30 | 265087 |
| 2024-12-03 | 32.62 | $32.63 | 197662 |
| 2024-12-02 | 32.60 | $32.65 | 222704 |
| 2024-11-29 | 32.57 | $32.70 | 94742 |
| 2024-11-27 | 32.53 | $32.91 | 166000 |
| 2024-11-26 | 32.48 | $32.58 | 178510 |
| 2024-11-25 | 32.44 | $33.33 | 507800 |
| 2024-11-22 | 32.33 | $32.79 | 85307 |
| 2024-11-21 | 32.26 | $32.76 | 184557 |
| 2024-11-20 | 32.19 | $33.47 | 375801 |
| 2024-11-19 | 32.04 | $32.94 | 296400 |
| 2024-11-18 | 31.94 | $32.82 | 339649 |
| 2024-11-15 | 31.86 | $31.78 | 303700 |
| 2024-11-14 | 31.88 | $31.48 | 476635 |
| 2024-11-13 | 31.93 | $31.20 | 330900 |
| 2024-11-12 | 32.01 | $31.35 | 237646 |
| 2024-11-11 | 32.08 | $32.32 | 108900 |
| 2024-11-08 | 32.06 | $32.22 | 275300 |
| 2024-11-07 | 32.06 | $32.79 | 196700 |
| 2024-11-06 | 31.99 | $32.26 | 133037 |
| 2024-11-05 | 31.97 | $32.22 | 142500 |
| 2024-11-04 | 31.95 | $31.76 | 100800 |
| 2024-11-01 | 31.97 | $31.66 | 99391 |
| 2024-10-31 | 31.99 | $31.91 | 235400 |
| 2024-10-30 | 31.99 | $32.38 | 454600 |
| 2024-10-29 | 31.94 | $31.17 | 204100 |
| 2024-10-28 | 32.01 | $31.60 | 147515 |
| 2024-10-25 | 32.03 | $31.31 | 250129 |
| 2024-10-24 | 32.08 | $31.94 | 210500 |
| 2024-10-23 | 32.08 | $31.05 | 217875 |
| 2024-10-22 | 32.18 | $32.63 | 136006 |
| 2024-10-21 | 32.12 | $33.30 | 311323 |
| 2024-10-18 | 31.99 | $33.14 | 403200 |
| 2024-10-17 | 31.88 | $32.11 | 138900 |
| 2024-10-16 | 31.86 | $32.19 | 407842 |
| 2024-10-15 | 31.84 | $32.27 | 508300 |
| 2024-10-14 | 31.80 | $32.64 | 209229 |
| 2024-10-11 | 31.72 | $32.35 | 257700 |
| 2024-10-10 | 31.67 | $31.82 | 134815 |
| 2024-10-09 | 31.67 | $31.57 | 324800 |
| 2024-10-08 | 31.70 | $31.19 | 421644 |
| 2024-10-07 | 31.76 | $31.08 | 216200 |
| 2024-10-04 | 31.83 | $31.37 | 399600 |
| 2024-10-03 | 31.87 | $30.96 | 262200 |
| 2024-10-02 | 31.97 | $31.30 | 312336 |
| 2024-10-01 | 32.04 | $31.21 | 307405 |
| 2024-09-30 | 32.13 | $31.38 | 285119 |
| 2024-09-27 | 32.21 | $31.97 | 270900 |
| 2024-09-26 | 32.23 | $33.02 | 267484 |
| 2024-09-25 | 32.16 | $32.72 | 263700 |
| 2024-09-24 | 32.12 | $32.95 | 262000 |
| 2024-09-23 | 32.05 | $32.48 | 223331 |
| 2024-09-20 | 32.04 | $32.16 | 444400 |
| 2024-09-19 | 32.05 | $32.22 | 197114 |
| 2024-09-18 | 32.07 | $31.73 | 325100 |
| 2024-09-17 | 32.14 | $31.58 | 207300 |
| 2024-09-16 | 32.24 | $31.77 | 172531 |
| 2024-09-13 | 32.33 | $31.81 | 360710 |
| 2024-09-12 | 32.43 | $31.86 | 383405 |
| 2024-09-11 | 32.53 | $31.57 | 286000 |
| 2024-09-10 | 32.67 | $31.16 | 384500 |
| 2024-09-09 | 32.86 | $31.42 | 358300 |
| 2024-09-06 | 33.03 | $32.18 | 208400 |
| 2024-09-05 | 33.12 | $32.88 | 284000 |
| 2024-09-04 | 33.13 | $32.70 | 492739 |
| 2024-09-03 | 33.15 | $32.89 | 231321 |
| 2024-08-30 | 33.15 | $33.09 | 333336 |
| 2024-08-29 | 33.12 | $32.56 | 158600 |
| 2024-08-28 | 33.14 | $33.12 | 117600 |
| 2024-08-27 | 33.11 | $33.21 | 87900 |
| 2024-08-26 | 33.07 | $33.41 | 137522 |
| 2024-08-23 | 33.01 | $32.90 | 279413 |
| 2024-08-22 | 32.99 | $32.71 | 277640 |
| 2024-08-21 | 32.99 | $33.18 | 124400 |
| 2024-08-20 | 32.95 | $33.26 | 357621 |
| 2024-08-19 | 32.90 | $34.79 | 153906 |
| 2024-08-16 | 32.69 | $33.90 | 126100 |
| 2024-08-15 | 32.58 | $34.30 | 137215 |
| 2024-08-14 | 32.42 | $33.86 | 147148 |
| 2024-08-13 | 32.30 | $33.52 | 155517 |
| 2024-08-12 | 32.22 | $32.98 | 278600 |
| 2024-08-09 | 32.19 | $31.57 | 379940 |
| 2024-08-08 | 32.31 | $31.57 | 473222 |
| 2024-08-07 | 32.45 | $30.73 | 182942 |
| 2024-08-06 | 32.68 | $31.21 | 226707 |
| 2024-08-05 | 32.87 | $31.07 | 213100 |
| 2024-08-02 | 33.09 | $31.79 | 221347 |
| 2024-08-01 | 33.25 | $32.82 | 183649 |
| 2024-07-31 | 33.31 | $33.32 | 178100 |
| 2024-07-30 | 33.33 | $32.59 | 114109 |
| 2024-07-29 | 33.41 | $32.45 | 231752 |
| 2024-07-26 | 33.51 | $32.94 | 122500 |
| 2024-07-25 | 33.56 | $32.79 | 141331 |
| 2024-07-24 | 33.62 | $32.83 | 140900 |
| 2024-07-23 | 33.67 | $33.45 | 84813 |
| 2024-07-22 | 33.67 | $33.95 | 133128 |
| 2024-07-19 | 33.61 | $33.64 | 142805 |
| 2024-07-18 | 33.58 | $33.21 | 119803 |
| 2024-07-17 | 33.59 | $33.83 | 148300 |
| 2024-07-16 | 33.54 | $34.33 | 191400 |
| 2024-07-15 | 33.43 | $33.96 | 190000 |
| 2024-07-12 | 33.34 | $34.51 | 144738 |
| 2024-07-11 | 33.20 | $34.17 | 159248 |
| 2024-07-10 | 33.10 | $34.23 | 366300 |
| 2024-07-09 | 32.98 | $33.59 | 233645 |
| 2024-07-08 | 32.94 | $33.41 | 205441 |
| 2024-07-05 | 32.93 | $33.09 | 306500 |
| 2024-07-03 | 32.96 | $33.04 | 91827 |
| 2024-07-02 | 33.00 | $33.37 | 274000 |
| 2024-07-01 | 33.02 | $32.45 | 288300 |
| 2024-06-28 | 33.14 | $32.65 | 348900 |
| 2024-06-27 | 33.26 | $32.18 | 293730 |
| 2024-06-26 | 33.44 | $32.87 | 328800 |
| 2024-06-25 | 33.56 | $32.75 | 611301 |
| 2024-06-24 | 33.71 | $33.15 | 554842 |
| 2024-06-21 | 33.83 | $32.59 | 295400 |
| 2024-06-20 | 34.03 | $32.78 | 182600 |
| 2024-06-18 | 34.22 | $33.13 | 231400 |
| 2024-06-17 | 34.40 | $32.76 | 210600 |
| 2024-06-14 | 34.64 | $32.46 | 135497 |
| 2024-06-13 | 34.92 | $32.80 | 388303 |
| 2024-06-12 | 35.18 | $33.36 | 404048 |
| 2024-06-11 | 35.40 | $33.99 | 369300 |
| 2024-06-10 | 35.55 | $34.78 | 198932 |
| 2024-06-07 | 35.64 | $35.85 | 482600 |
| 2024-06-06 | 35.61 | $35.32 | 284500 |
| 2024-06-05 | 35.62 | $35.27 | 258920 |
| 2024-06-04 | 35.64 | $34.87 | 243800 |
| 2024-06-03 | 35.68 | $35.83 | 262900 |
| 2024-05-31 | 35.63 | $35.46 | 283000 |
| 2024-05-30 | 35.61 | $35.57 | 189500 |
| 2024-05-29 | 35.56 | $35.03 | 346005 |
| 2024-05-28 | 35.55 | $35.86 | 187044 |
| 2024-05-24 | 35.45 | $35.30 | 176544 |
| 2024-05-23 | 35.40 | $35.89 | 171918 |
| 2024-05-22 | 35.26 | $35.94 | 247010 |
| 2024-05-21 | 35.11 | $37.27 | 208217 |
| 2024-05-20 | 34.80 | $37.31 | 340848 |
| 2024-05-17 | 34.47 | $36.33 | 298508 |
| 2024-05-16 | 34.21 | $35.90 | 174146 |
| 2024-05-15 | 33.98 | $35.66 | 323800 |
| 2024-05-14 | 33.76 | $35.08 | 176257 |
| 2024-05-13 | 33.59 | $34.65 | 141302 |
| 2024-05-10 | 33.45 | $34.22 | 206200 |
| 2024-05-09 | 33.36 | $34.07 | 211723 |
| 2024-05-08 | 33.29 | $34.09 | 213245 |
| 2024-05-07 | 33.22 | $34.03 | 372100 |
| 2024-05-06 | 33.17 | $34.27 | 215600 |
| 2024-05-03 | 33.11 | $33.93 | 155540 |
| 2024-05-02 | 33.10 | $33.40 | 160131 |
| 2024-05-01 | 33.14 | $32.95 | 158100 |
| 2024-04-30 | 33.25 | $32.72 | 269189 |
| 2024-04-29 | 33.39 | $33.69 | 317346 |
| 2024-04-26 | 33.44 | $32.82 | 324616 |
| 2024-04-25 | 33.57 | $31.39 | 241756 |
| 2024-04-24 | 33.86 | $32.07 | 532700 |
| 2024-04-23 | 34.10 | $32.62 | 418600 |
| 2024-04-22 | 34.30 | $32.71 | 221337 |
| 2024-04-19 | 34.50 | $32.65 | 233000 |
| 2024-04-18 | 34.71 | $32.27 | 391321 |
| 2024-04-17 | 34.97 | $33.29 | 196200 |
| 2024-04-16 | 35.13 | $33.47 | 208800 |
| 2024-04-15 | 35.27 | $33.71 | 286626 |
| 2024-04-12 | 35.38 | $34.50 | 624800 |
| 2024-04-11 | 35.40 | $35.78 | 495100 |
| 2024-04-10 | 35.29 | $35.81 | 681400 |
| 2024-04-09 | 35.16 | $36.54 | 399500 |
| 2024-04-08 | 34.94 | $36.23 | 255000 |
| 2024-04-05 | 34.73 | $36.38 | 428500 |
| 2024-04-04 | 34.49 | $36.76 | 404643 |
| 2024-04-03 | 34.21 | $35.48 | 233003 |
| 2024-04-02 | 34.03 | $35.12 | 295120 |
| 2024-04-01 | 33.88 | $34.34 | 228521 |
| 2024-03-28 | 33.79 | $34.22 | 166208 |
| 2024-03-27 | 33.70 | $34.98 | 233310 |
| 2024-03-26 | 33.53 | $35.09 | 177700 |
| 2024-03-25 | 33.34 | $34.40 | 213935 |
| 2024-03-22 | 33.21 | $34.77 | 208508 |
| 2024-03-21 | 33.04 | $34.55 | 383400 |
| 2024-03-20 | 32.88 | $33.85 | 261941 |
| 2024-03-19 | 32.77 | $33.01 | 228112 |
| 2024-03-18 | 32.74 | $33.16 | 229639 |
| 2024-03-15 | 32.69 | $32.31 | 994437 |
| 2024-03-14 | 32.72 | $32.40 | 191508 |
| 2024-03-13 | 32.73 | $32.62 | 203700 |
| 2024-03-12 | 32.71 | $32.33 | 147600 |
| 2024-03-11 | 32.72 | $32.63 | 207833 |
| 2024-03-08 | 32.70 | $32.68 | 203300 |
| 2024-03-07 | 32.66 | $33.46 | 175200 |
| 2024-03-06 | 32.54 | $33.48 | 203500 |
| 2024-03-05 | 32.41 | $32.96 | 121501 |
| 2024-03-04 | 32.33 | $32.66 | 190100 |
| 2024-03-01 | 32.27 | $32.76 | 306333 |
| 2024-02-29 | 32.20 | $32.52 | 313803 |
| 2024-02-28 | 32.15 | $32.54 | 176029 |
| 2024-02-27 | 32.09 | $32.60 | 189967 |
| 2024-02-26 | 32.02 | $33.14 | 293645 |
| 2024-02-23 | 31.89 | $33.23 | 300643 |
| 2024-02-22 | 31.74 | $32.63 | 730400 |
| 2024-02-21 | 31.65 | $32.26 | 842391 |
| 2024-02-20 | 31.58 | $31.43 | 757285 |
| 2024-02-16 | 31.60 | $31.75 | 302730 |
| 2024-02-15 | 31.58 | $31.56 | 159000 |
| 2024-02-14 | 31.59 | $31.60 | 179422 |
| 2024-02-13 | 31.59 | $30.95 | 197710 |
| 2024-02-12 | 31.65 | $31.53 | 111800 |
| 2024-02-09 | 31.66 | $31.58 | 89735 |
| 2024-02-08 | 31.67 | $31.38 | 115500 |
| 2024-02-07 | 31.70 | $31.77 | 213800 |
| 2024-02-06 | 31.70 | $31.78 | 116000 |
| 2024-02-05 | 31.70 | $31.76 | 128300 |
| 2024-02-02 | 31.72 | $31.99 | 174929 |
| 2024-02-01 | 31.72 | $32.10 | 275300 |
| 2024-01-31 | 31.70 | $31.46 | 157241 |
| 2024-01-30 | 31.75 | $31.75 | 142918 |
| 2024-01-29 | 31.76 | $31.67 | 85806 |
| 2024-01-26 | 31.77 | $31.78 | 162149 |
| 2024-01-25 | 31.77 | $31.17 | 150841 |
| 2024-01-24 | 31.83 | $31.41 | 307700 |
| 2024-01-23 | 31.86 | $31.15 | 156300 |
| 2024-01-22 | 31.91 | $31.64 | 330516 |
| 2024-01-19 | 31.90 | $31.90 | 474700 |
| 2024-01-18 | 31.85 | $32.20 | 316900 |
| 2024-01-17 | 31.76 | $31.36 | 227542 |
| 2024-01-16 | 31.73 | $31.01 | 293742 |
| 2024-01-12 | 31.74 | $31.83 | 191900 |
| 2024-01-11 | 31.65 | $31.90 | 255610 |
| 2024-01-10 | 31.54 | $32.55 | 505100 |
| 2024-01-09 | 31.34 | $32.79 | 631105 |
| 2024-01-08 | 31.10 | $32.89 | 578428 |
| 2024-01-05 | 30.82 | $34.05 | 429345 |
| 2024-01-04 | 30.41 | $32.83 | 443620 |
| 2024-01-03 | 30.08 | $31.32 | 216731 |
| 2024-01-02 | 29.89 | $31.24 | 212100 |
| 2023-12-29 | 29.69 | $30.77 | 274746 |
| 2023-12-28 | 29.52 | $30.75 | 169641 |
| 2023-12-27 | 29.33 | $30.77 | 283900 |
| 2023-12-26 | 29.14 | $31.00 | 150100 |
| 2023-12-22 | 28.90 | $30.48 | 273700 |
| 2023-12-21 | 28.71 | $29.74 | 301910 |
| 2023-12-20 | 28.57 | $29.27 | 335200 |
| 2023-12-19 | 28.47 | $29.15 | 271507 |
| 2023-12-18 | 28.37 | $29.01 | 237100 |
| 2023-12-15 | 28.28 | $28.89 | 846700 |
| 2023-12-14 | 28.19 | $29.50 | 516000 |
| 2023-12-13 | 28.04 | $29.12 | 247347 |
| 2023-12-12 | 27.91 | $28.23 | 233313 |
| 2023-12-11 | 27.86 | $27.87 | 160323 |
| 2023-12-08 | 27.85 | $28.12 | 133614 |
| 2023-12-07 | 27.80 | $27.83 | 114600 |
| 2023-12-06 | 27.77 | $27.88 | 157576 |
| 2023-12-05 | 27.74 | $27.93 | 128739 |
| 2023-12-04 | 27.69 | $27.98 | 185222 |
| 2023-12-01 | 27.64 | $28.27 | 219121 |
| 2023-11-30 | 27.55 | $27.59 | 193600 |
| 2023-11-29 | 27.51 | $27.93 | 207331 |
| 2023-11-28 | 27.43 | $28.16 | 177605 |
| 2023-11-27 | 27.32 | $28.26 | 229500 |
| 2023-11-24 | 27.19 | $27.62 | 84111 |
| 2023-11-22 | 27.10 | $27.90 | 405808 |
| 2023-11-21 | 26.98 | $26.95 | 236601 |
| 2023-11-20 | 26.94 | $27.46 | 123064 |
| 2023-11-17 | 26.84 | $27.39 | 195100 |
| 2023-11-16 | 26.74 | $27.23 | 236200 |
| 2023-11-15 | 26.64 | $27.61 | 254903 |
| 2023-11-14 | 26.50 | $27.78 | 170600 |
| 2023-11-13 | 26.33 | $26.95 | 100843 |
| 2023-11-10 | 26.23 | $27.12 | 186200 |
| 2023-11-09 | 26.10 | $26.66 | 253847 |
| 2023-11-08 | 26.01 | $26.40 | 174700 |
| 2023-11-07 | 25.94 | $26.75 | 135600 |
| 2023-11-06 | 25.83 | $26.97 | 123200 |
| 2023-11-03 | 25.69 | $27.12 | 191300 |
| 2023-11-02 | 25.53 | $26.56 | 204000 |
| 2023-11-01 | 25.41 | $25.65 | 267400 |
| 2023-10-31 | 25.38 | $25.38 | 375941 |
| 2023-10-30 | 25.37 | $26.00 | 212200 |
| 2023-10-27 | 25.30 | $25.51 | 272200 |
| 2023-10-26 | 25.29 | $25.53 | 126900 |
| 2023-10-25 | 25.27 | $25.14 | 193118 |
| 2023-10-24 | 25.30 | $25.21 | 176448 |
| 2023-10-23 | 25.34 | $25.23 | 159300 |
| 2023-10-20 | 25.38 | $25.41 | 248517 |
| 2023-10-19 | 25.41 | $25.41 | 147300 |
| 2023-10-18 | 25.45 | $25.44 | 219032 |
| 2023-10-17 | 25.49 | $25.28 | 243400 |
| 2023-10-16 | 25.57 | $24.96 | 203700 |
| 2023-10-13 | 25.70 | $24.98 | 203300 |
| 2023-10-12 | 25.83 | $25.23 | 222000 |
| 2023-10-11 | 25.95 | $25.56 | 189900 |
| 2023-10-10 | 26.05 | $25.93 | 234000 |
| 2023-10-09 | 26.11 | $25.09 | 115000 |
| 2023-10-06 | 26.26 | $25.09 | 263027 |
| 2023-10-05 | 26.41 | $24.43 | 247800 |
| 2023-10-04 | 26.63 | $24.93 | 431700 |
| 2023-10-03 | 26.80 | $25.20 | 359740 |
| 2023-10-02 | 26.94 | $26.15 | 212600 |
| 2023-09-29 | 27.00 | $26.68 | 237300 |
| 2023-09-28 | 27.01 | $26.33 | 213909 |
| 2023-09-27 | 27.06 | $26.94 | 389600 |
| 2023-09-26 | 27.05 | $26.68 | 232000 |
| 2023-09-25 | 27.07 | $27.11 | 351823 |
| 2023-09-22 | 27.05 | $27.44 | 216118 |
| 2023-09-21 | 26.99 | $26.83 | 550087 |
| 2023-09-20 | 27.00 | $28.10 | 253369 |
| 2023-09-19 | 26.88 | $28.21 | 194449 |
| 2023-09-18 | 26.75 | $28.32 | 329500 |
| 2023-09-15 | 26.60 | $27.62 | 558300 |
| 2023-09-14 | 26.51 | $27.49 | 322700 |
| 2023-09-13 | 26.44 | $27.00 | 331700 |
| 2023-09-12 | 26.41 | $26.77 | 273912 |
| 2023-09-11 | 26.41 | $25.67 | 208135 |
| 2023-09-08 | 26.52 | $25.35 | 378813 |
| 2023-09-07 | 26.68 | $24.94 | 376739 |
| 2023-09-06 | 26.90 | $25.29 | 192901 |
| 2023-09-05 | 27.10 | $25.45 | 463249 |
| 2023-09-01 | 27.31 | $27.11 | 284111 |
| 2023-08-31 | 27.37 | $26.70 | 303600 |
| 2023-08-30 | 27.48 | $27.36 | 183538 |
| 2023-08-29 | 27.54 | $27.63 | 204138 |
| 2023-08-28 | 27.57 | $27.39 | 151100 |
| 2023-08-25 | 27.65 | $27.02 | 207504 |
| 2023-08-24 | 27.78 | $27.20 | 171900 |
| 2023-08-23 | 27.90 | $27.42 | 169312 |
| 2023-08-22 | 28.01 | $27.03 | 187100 |
| 2023-08-21 | 28.17 | $27.39 | 108400 |
| 2023-08-18 | 28.31 | $27.16 | 269700 |
| 2023-08-17 | 28.48 | $27.13 | 236800 |
| 2023-08-16 | 28.67 | $27.23 | 403769 |
| 2023-08-15 | 28.86 | $26.73 | 353739 |
| 2023-08-14 | 29.12 | $27.75 | 184515 |
| 2023-08-11 | 29.28 | $28.20 | 461600 |
| 2023-08-10 | 29.40 | $28.62 | 726100 |
| 2023-08-09 | 29.49 | $28.93 | 469700 |
| 2023-08-08 | 29.53 | $29.26 | 182400 |
| 2023-08-07 | 29.54 | $29.47 | 76042 |
| 2023-08-04 | 29.51 | $29.41 | 137432 |
| 2023-08-03 | 29.48 | $28.77 | 231920 |
| 2023-08-02 | 29.49 | $28.60 | 456830 |
| 2023-08-01 | 29.51 | $29.91 | 463000 |
| 2023-07-31 | 29.39 | $30.56 | 227141 |
| 2023-07-28 | 29.19 | $30.09 | 195500 |
| 2023-07-27 | 29.01 | $29.78 | 321700 |
| 2023-07-26 | 28.85 | $29.75 | 186803 |
| 2023-07-25 | 28.69 | $29.60 | 169924 |
| 2023-07-24 | 28.52 | $29.82 | 183717 |
| 2023-07-21 | 28.31 | $29.93 | 163800 |
| 2023-07-20 | 28.08 | $29.91 | 182726 |
| 2023-07-19 | 27.85 | $29.95 | 323127 |
| 2023-07-18 | 27.59 | $29.55 | 202600 |
| 2023-07-17 | 27.36 | $29.27 | 232000 |
| 2023-07-14 | 27.16 | $28.69 | 290600 |
| 2023-07-13 | 27.00 | $28.73 | 267122 |
| 2023-07-12 | 26.84 | $27.54 | 256000 |
| 2023-07-11 | 26.79 | $27.10 | 243600 |
| 2023-07-10 | 26.80 | $26.84 | 261939 |
| 2023-07-07 | 26.83 | $26.71 | 220000 |
| 2023-07-06 | 26.89 | $25.60 | 358300 |
| 2023-07-05 | 27.07 | $26.41 | 323009 |
| 2023-07-03 | 27.17 | $26.72 | 195003 |
| 2023-06-30 | 27.24 | $26.68 | 212139 |
| 2023-06-29 | 27.31 | $26.61 | 259550 |
| 2023-06-28 | 27.36 | $27.31 | 180715 |
| 2023-06-27 | 27.33 | $26.86 | 216632 |
| 2023-06-26 | 27.33 | $26.58 | 215400 |
| 2023-06-23 | 27.35 | $26.28 | 201100 |
| 2023-06-22 | 27.38 | $27.02 | 213545 |
| 2023-06-21 | 27.33 | $27.59 | 438534 |
| 2023-06-20 | 27.21 | $27.29 | 306736 |
| 2023-06-16 | 27.10 | $27.46 | 319500 |
| 2023-06-15 | 26.95 | $28.19 | 225500 |
| 2023-06-14 | 26.72 | $27.78 | 205800 |
| 2023-06-13 | 26.51 | $27.80 | 314900 |
| 2023-06-12 | 26.29 | $28.30 | 387679 |
| 2023-06-09 | 26.00 | $28.75 | 309100 |
| 2023-06-08 | 25.64 | $28.71 | 357900 |
| 2023-06-07 | 25.27 | $28.61 | 599600 |
| 2023-06-06 | 24.88 | $28.66 | 887157 |
| 2023-06-05 | 24.48 | $26.44 | 257810 |
| 2023-06-02 | 24.28 | $25.99 | 403301 |
| 2023-06-01 | 24.11 | $24.66 | 326011 |
| 2023-05-31 | 24.06 | $23.41 | 367400 |
| 2023-05-30 | 24.14 | $23.75 | 355800 |
| 2023-05-26 | 24.18 | $24.06 | 192609 |
| 2023-05-25 | 24.19 | $23.78 | 310742 |
| 2023-05-24 | 24.23 | $24.14 | 183908 |
| 2023-05-23 | 24.25 | $24.25 | 281800 |
| 2023-05-22 | 24.26 | $24.36 | 155000 |
| 2023-05-19 | 24.28 | $23.73 | 140600 |
| 2023-05-18 | 24.39 | $23.80 | 263700 |
| 2023-05-17 | 24.50 | $24.13 | 236839 |
| 2023-05-16 | 24.61 | $24.10 | 238444 |
| 2023-05-15 | 24.74 | $24.89 | 307918 |
| 2023-05-12 | 24.82 | $24.61 | 446000 |
| 2023-05-11 | 24.94 | $24.17 | 650720 |
| 2023-05-10 | 25.13 | $24.47 | 310444 |
| 2023-05-09 | 25.30 | $24.43 | 312610 |
| 2023-05-08 | 25.49 | $25.00 | 303111 |
| 2023-05-05 | 25.63 | $24.99 | 748042 |
| 2023-05-04 | 25.78 | $23.73 | 616511 |
| 2023-05-03 | 26.05 | $23.54 | 423300 |
| 2023-05-02 | 26.36 | $23.71 | 517800 |
| 2023-05-01 | 26.66 | $23.62 | 360640 |
| 2023-04-28 | 26.97 | $24.50 | 568400 |
| 2023-04-27 | 27.20 | $23.99 | 758177 |
| 2023-04-26 | 27.49 | $25.73 | 575300 |
| 2023-04-25 | 27.60 | $26.80 | 276900 |
| 2023-04-24 | 27.59 | $27.95 | 229430 |
| 2023-04-21 | 27.45 | $27.78 | 203446 |
| 2023-04-20 | 27.30 | $28.22 | 427900 |
| 2023-04-19 | 27.09 | $28.50 | 328704 |
| 2023-04-18 | 26.83 | $29.45 | 438000 |
| 2023-04-17 | 26.44 | $28.96 | 397100 |
| 2023-04-14 | 26.07 | $28.98 | 348100 |
| 2023-04-13 | 25.67 | $28.30 | 335414 |
| 2023-04-12 | 25.30 | $27.49 | 217318 |
| 2023-04-11 | 25.00 | $26.93 | 225127 |
| 2023-04-10 | 24.73 | $26.20 | 154500 |
| 2023-04-06 | 24.53 | $25.96 | 138000 |
| 2023-04-05 | 24.36 | $25.89 | 232507 |
| 2023-04-04 | 24.19 | $25.86 | 569822 |
| 2023-04-03 | 24.03 | $25.79 | 368000 |
| 2023-03-31 | 23.88 | $25.13 | 597043 |
| 2023-03-30 | 23.80 | $24.67 | 321700 |
| 2023-03-29 | 23.77 | $24.82 | 499900 |
| 2023-03-28 | 23.73 | $24.22 | 347622 |
| 2023-03-27 | 23.75 | $23.69 | 415902 |
| 2023-03-24 | 23.84 | $22.94 | 424132 |
| 2023-03-23 | 24.01 | $22.59 | 374900 |
| 2023-03-22 | 24.23 | $23.17 | 223800 |
| 2023-03-21 | 24.40 | $23.35 | 375100 |
| 2023-03-20 | 24.57 | $22.81 | 225336 |
| 2023-03-17 | 24.81 | $22.55 | 434041 |
| 2023-03-16 | 25.09 | $23.16 | 658255 |
| 2023-03-15 | 25.34 | $22.26 | 612409 |
| 2023-03-14 | 25.70 | $23.77 | 516605 |
| 2023-03-13 | 25.94 | $23.95 | 409158 |
| 2023-03-10 | 26.18 | $25.71 | 194206 |
| 2023-03-09 | 26.27 | $25.92 | 352908 |
| 2023-03-08 | 26.35 | $26.55 | 166500 |
| 2023-03-07 | 26.39 | $26.47 | 277926 |
| 2023-03-06 | 26.44 | $26.78 | 262221 |
| 2023-03-03 | 26.48 | $26.50 | 370103 |
| 2023-03-02 | 26.56 | $25.60 | 283322 |
| 2023-03-01 | 26.74 | $25.97 | 464202 |
| 2023-02-28 | 26.91 | $25.56 | 877121 |
| 2023-02-27 | 27.13 | $26.17 | 432421 |
| 2023-02-24 | 27.32 | $25.60 | 652193 |
| 2023-02-23 | 27.59 | $25.87 | 278106 |
| 2023-02-22 | 27.85 | $25.30 | 634900 |
| 2023-02-21 | 28.19 | $25.78 | 448048 |
| 2023-02-17 | 28.51 | $26.76 | 221838 |
| 2023-02-16 | 28.75 | $27.10 | 421417 |
| 2023-02-15 | 28.97 | $27.15 | 575338 |
| 2023-02-14 | 29.19 | $28.53 | 434015 |
| 2023-02-13 | 29.29 | $28.61 | 374700 |
| 2023-02-10 | 29.38 | $28.07 | 300022 |
| 2023-02-09 | 29.53 | $28.28 | 158385 |
| 2023-02-08 | 29.67 | $29.13 | 201100 |
| 2023-02-07 | 29.72 | $29.07 | 233427 |
| 2023-02-06 | 29.77 | $29.09 | 221400 |
| 2023-02-03 | 29.83 | $29.28 | 417331 |
| 2023-02-02 | 29.85 | $29.06 | 554201 |
| 2023-02-01 | 29.89 | $29.92 | 568100 |
| 2023-01-31 | 29.84 | $30.25 | 527435 |
| 2023-01-30 | 29.75 | $29.68 | 216300 |
| 2023-01-27 | 29.70 | $30.41 | 263300 |
| 2023-01-26 | 29.57 | $30.88 | 185300 |
| 2023-01-25 | 29.38 | $30.29 | 228810 |
| 2023-01-24 | 29.24 | $30.46 | 310900 |
| 2023-01-23 | 29.06 | $30.35 | 151940 |
| 2023-01-20 | 28.88 | $30.03 | 255713 |
| 2023-01-19 | 28.71 | $29.49 | 206328 |
| 2023-01-18 | 28.58 | $29.05 | 364300 |
| 2023-01-17 | 28.47 | $29.14 | 295843 |
| 2023-01-13 | 28.34 | $29.67 | 350718 |
| 2023-01-12 | 28.15 | $29.39 | 276000 |
| 2023-01-11 | 27.96 | $29.21 | 303840 |
| 2023-01-10 | 27.78 | $28.76 | 207816 |
| 2023-01-09 | 27.63 | $28.79 | 154700 |
| 2023-01-06 | 27.46 | $28.48 | 230506 |
| 2023-01-05 | 27.31 | $27.96 | 430100 |
| 2023-01-04 | 27.19 | $27.90 | 426800 |
| 2023-01-03 | 27.08 | $27.16 | 236600 |
| 2022-12-30 | 27.02 | $28.54 | 252600 |
| 2022-12-29 | 26.83 | $28.00 | 265533 |
| 2022-12-28 | 26.69 | $27.51 | 132200 |
| 2022-12-27 | 26.58 | $27.33 | 125311 |
| 2022-12-23 | 26.47 | $28.00 | 133200 |
| 2022-12-22 | 26.30 | $27.02 | 164900 |
| 2022-12-21 | 26.22 | $27.52 | 362300 |
| 2022-12-20 | 26.08 | $26.53 | 302334 |
| 2022-12-19 | 26.03 | $25.88 | 143920 |
| 2022-12-16 | 26.03 | $26.17 | 360900 |
| 2022-12-15 | 26.01 | $25.89 | 391025 |
| 2022-12-14 | 26.01 | $25.78 | 416200 |
| 2022-12-13 | 26.03 | $26.61 | 255938 |
| 2022-12-12 | 25.96 | $25.85 | 316700 |
| 2022-12-09 | 25.96 | $26.50 | 103900 |
| 2022-12-08 | 25.90 | $25.67 | 446900 |
| 2022-12-07 | 25.93 | $25.75 | 320609 |
| 2022-12-06 | 25.94 | $26.30 | 382000 |
| 2022-12-05 | 25.89 | $25.16 | 401027 |
| 2022-12-02 | 25.96 | $26.39 | 238500 |
| 2022-12-01 | 25.89 | $26.67 | 358800 |
| 2022-11-30 | 25.79 | $26.60 | 1.0M |
| 2022-11-29 | 25.69 | $25.55 | 422200 |
| 2022-11-28 | 25.70 | $25.21 | 558923 |
| 2022-11-25 | 25.73 | $26.39 | 67323 |
| 2022-11-23 | 25.65 | $26.51 | 260936 |
| 2022-11-22 | 25.54 | $25.88 | 346930 |
| 2022-11-21 | 25.48 | $25.05 | 240400 |
| 2022-11-18 | 25.50 | $25.40 | 237300 |
| 2022-11-17 | 25.48 | $25.45 | 348733 |
| 2022-11-16 | 25.46 | $25.45 | 159003 |
| 2022-11-15 | 25.43 | $26.04 | 336400 |
| 2022-11-14 | 25.35 | $25.74 | 331800 |
| 2022-11-11 | 25.29 | $26.20 | 220400 |
| 2022-11-10 | 25.18 | $26.54 | 410900 |
| 2022-11-09 | 25.03 | $25.81 | 232600 |
| 2022-11-08 | 24.95 | $25.29 | 368928 |
| 2022-11-07 | 24.92 | $25.18 | 187833 |
| 2022-11-04 | 24.90 | $24.82 | 167141 |
| 2022-11-03 | 24.92 | $24.33 | 310341 |
| 2022-11-02 | 24.99 | $25.18 | 200400 |
| 2022-11-01 | 24.99 | $25.42 | 289400 |
| 2022-10-31 | 24.97 | $25.37 | 260738 |
| 2022-10-28 | 24.97 | $25.42 | 356300 |
| 2022-10-27 | 24.95 | $25.01 | 280574 |
| 2022-10-26 | 24.97 | $24.12 | 212400 |
| 2022-10-25 | 25.08 | $24.01 | 519300 |
| 2022-10-24 | 25.20 | $24.12 | 253700 |
| 2022-10-21 | 25.32 | $24.90 | 277300 |
| 2022-10-20 | 25.37 | $24.78 | 396914 |
| 2022-10-19 | 25.45 | $25.08 | 586517 |
| 2022-10-18 | 25.52 | $25.40 | 288000 |
| 2022-10-17 | 25.57 | $25.70 | 145736 |
| 2022-10-14 | 25.60 | $24.82 | 235347 |
| 2022-10-13 | 25.73 | $25.51 | 280600 |
| 2022-10-12 | 25.80 | $24.95 | 262900 |
| 2022-10-11 | 25.95 | $24.80 | 438722 |
| 2022-10-10 | 26.12 | $25.25 | 193600 |
| 2022-10-07 | 26.27 | $25.86 | 267200 |
| 2022-10-06 | 26.38 | $26.26 | 227036 |
| 2022-10-05 | 26.45 | $26.82 | 318000 |
| 2022-10-04 | 26.48 | $27.02 | 297945 |
| 2022-10-03 | 26.49 | $25.86 | 234039 |
| 2022-09-30 | 26.63 | $24.37 | 273200 |
| 2022-09-29 | 26.92 | $24.80 | 257300 |
| 2022-09-28 | 27.18 | $25.19 | 282500 |
| 2022-09-27 | 27.42 | $24.93 | 392924 |
| 2022-09-26 | 27.71 | $24.63 | 366846 |
| 2022-09-23 | 28.05 | $26.83 | 265914 |
| 2022-09-22 | 28.21 | $28.23 | 309035 |
| 2022-09-21 | 28.23 | $28.12 | 394084 |
| 2022-09-20 | 28.28 | $28.36 | 277900 |
| 2022-09-19 | 28.31 | $28.15 | 258400 |
| 2022-09-16 | 28.38 | $27.64 | 427602 |
| 2022-09-15 | 28.51 | $28.00 | 165933 |
| 2022-09-14 | 28.63 | $28.39 | 213800 |
| 2022-09-13 | 28.73 | $28.00 | 269000 |
| 2022-09-12 | 28.89 | $29.00 | 412700 |
| 2022-09-09 | 28.97 | $28.71 | 164234 |
| 2022-09-08 | 29.09 | $28.03 | 148942 |
| 2022-09-07 | 29.30 | $27.71 | 205900 |
| 2022-09-06 | 29.55 | $27.93 | 260131 |
| 2022-09-02 | 29.79 | $28.23 | 254100 |
| 2022-09-01 | 30.02 | $27.43 | 340047 |
| 2022-08-31 | 30.33 | $27.45 | 389217 |
| 2022-08-30 | 30.64 | $28.84 | 269440 |
| 2022-08-29 | 30.83 | $29.75 | 247300 |
| 2022-08-26 | 30.92 | $30.23 | 288900 |
| 2022-08-25 | 30.96 | $30.37 | 251700 |
| 2022-08-24 | 30.98 | $29.91 | 222800 |
| 2022-08-23 | 31.05 | $30.08 | 224621 |
| 2022-08-22 | 31.09 | $30.20 | 199738 |
| 2022-08-19 | 31.11 | $30.93 | 229815 |
| 2022-08-18 | 31.05 | $31.58 | 360500 |
| 2022-08-17 | 30.92 | $31.91 | 450643 |
| 2022-08-16 | 30.74 | $32.43 | 357100 |
| 2022-08-15 | 30.49 | $32.34 | 137735 |
| 2022-08-12 | 30.23 | $32.84 | 356400 |
| 2022-08-11 | 29.89 | $32.00 | 443700 |
| 2022-08-10 | 29.61 | $31.71 | 488700 |
| 2022-08-09 | 29.33 | $30.67 | 327343 |
| 2022-08-08 | 29.15 | $31.16 | 360700 |
| 2022-08-05 | 28.91 | $29.94 | 246813 |
| 2022-08-04 | 28.78 | $29.23 | 480317 |
| 2022-08-03 | 28.71 | $28.94 | 316645 |
| 2022-08-02 | 28.68 | $29.25 | 459300 |
| 2022-08-01 | 28.61 | $28.71 | 356547 |
| 2022-07-29 | 28.61 | $28.97 | 671100 |
| 2022-07-28 | 28.59 | $29.66 | 255200 |
| 2022-07-27 | 28.52 | $29.02 | 204900 |
| 2022-07-26 | 28.53 | $28.65 | 131835 |
| 2022-07-25 | 28.59 | $28.75 | 144800 |
| 2022-07-22 | 28.68 | $28.59 | 275822 |
| 2022-07-21 | 28.80 | $28.41 | 293235 |
| 2022-07-20 | 28.97 | $29.05 | 398400 |
| 2022-07-19 | 29.11 | $28.54 | 441247 |
| 2022-07-18 | 29.34 | $27.79 | 326800 |
| 2022-07-15 | 29.69 | $27.31 | 765500 |
| 2022-07-14 | 30.14 | $26.34 | 503800 |
| 2022-07-13 | 30.74 | $27.89 | 404825 |
| 2022-07-12 | 31.23 | $28.37 | 450906 |
| 2022-07-11 | 31.73 | $28.76 | 526600 |
| 2022-07-08 | 32.26 | $29.36 | 842326 |
| 2022-07-07 | 32.78 | $28.73 | 897011 |
| 2022-07-06 | 33.44 | $28.81 | 512300 |
| 2022-07-05 | 34.16 | $29.80 | 399500 |
| 2022-07-01 | 34.85 | $30.90 | 279400 |
| 2022-06-30 | 35.51 | $30.83 | 373222 |
| 2022-06-29 | 36.24 | $32.29 | 507503 |
| 2022-06-28 | 36.90 | $32.90 | 501327 |
| 2022-06-27 | 37.53 | $33.76 | 410625 |
| 2022-06-24 | 38.10 | $34.18 | 567506 |
| 2022-06-23 | 38.65 | $33.41 | 777000 |
| 2022-06-22 | 39.30 | $34.90 | 506028 |
| 2022-06-21 | 39.82 | $35.51 | 2.3M |
| 2022-06-17 | 40.28 | $37.50 | 643224 |
| 2022-06-16 | 40.55 | $37.74 | 429310 |
| 2022-06-15 | 40.78 | $38.38 | 626200 |
| 2022-06-14 | 40.95 | $37.88 | 268000 |
| 2022-06-13 | 41.17 | $37.50 | 306603 |
| 2022-06-10 | 41.43 | $39.75 | 584400 |
| 2022-06-09 | 41.45 | $41.07 | 405610 |
| 2022-06-08 | 41.34 | $41.79 | 344042 |
| 2022-06-07 | 41.12 | $43.39 | 456000 |
| 2022-06-06 | 40.73 | $43.88 | 307600 |
| 2022-06-03 | 40.25 | $44.53 | 391213 |
| 2022-06-02 | 39.69 | $45.32 | 469100 |
| 2022-06-01 | 39.02 | $44.50 | 598428 |
| 2022-05-31 | 38.41 | $44.91 | 1.7M |
| 2022-05-27 | 37.72 | $40.39 | 302702 |
| 2022-05-26 | 37.46 | $39.05 | 282140 |
| 2022-05-25 | 37.33 | $38.45 | 291300 |
| 2022-05-24 | 37.26 | $37.60 | 201400 |
| 2022-05-23 | 37.28 | $37.55 | 365904 |
| 2022-05-20 | 37.32 | $36.90 | 485211 |
| 2022-05-19 | 37.43 | $34.46 | 566600 |
| 2022-05-18 | 37.82 | $36.52 | 498202 |
| 2022-05-17 | 38.04 | $38.10 | 450748 |
| 2022-05-16 | 38.13 | $38.10 | 279000 |
| 2022-05-13 | 38.25 | $37.50 | 382447 |
| 2022-05-12 | 38.46 | $36.77 | 386800 |
| 2022-05-11 | 38.77 | $36.88 | 407946 |
| 2022-05-10 | 39.10 | $36.64 | 368214 |
| 2022-05-09 | 39.48 | $36.37 | 334300 |
| 2022-05-06 | 39.92 | $37.55 | 380820 |
| 2022-05-05 | 40.27 | $38.23 | 336042 |
| 2022-05-04 | 40.58 | $39.69 | 320300 |
| 2022-05-03 | 40.76 | $39.52 | 417145 |
| 2022-05-02 | 40.98 | $38.30 | 314201 |
| 2022-04-29 | 41.34 | $38.77 | 267700 |
| 2022-04-28 | 41.67 | $39.47 | 102543 |
| 2022-04-27 | 41.94 | $39.85 | 385500 |
| 2022-04-26 | 42.20 | $39.12 | 380300 |
| 2022-04-25 | 42.54 | $39.39 | 273400 |
| 2022-04-22 | 42.87 | $40.92 | 316937 |
| 2022-04-21 | 43.05 | $42.64 | 306829 |
| 2022-04-20 | 43.07 | $43.48 | 255500 |
| 2022-04-19 | 42.99 | $42.51 | 347136 |
| 2022-04-18 | 42.99 | $43.39 | 153821 |
| 2022-04-14 | 42.88 | $43.92 | 152405 |
| 2022-04-13 | 42.69 | $43.74 | 212923 |
| 2022-04-12 | 42.50 | $42.92 | 306900 |
| 2022-04-11 | 42.35 | $43.31 | 396908 |
| 2022-04-08 | 42.14 | $42.88 | 157024 |
| 2022-04-07 | 41.94 | $42.81 | 415800 |
| 2022-04-06 | 41.73 | $42.76 | 390600 |
| 2022-04-05 | 41.51 | $43.02 | 339000 |
| 2022-04-04 | 41.24 | $42.50 | 299128 |
| 2022-04-01 | 40.99 | $43.34 | 411427 |
| 2022-03-31 | 40.63 | $42.66 | 371601 |
| 2022-03-30 | 40.32 | $42.85 | 339136 |
| 2022-03-29 | 39.97 | $42.67 | 313097 |
| 2022-03-28 | 39.61 | $42.56 | 363425 |
| 2022-03-25 | 39.22 | $41.75 | 229200 |
| 2022-03-24 | 38.89 | $41.32 | 385319 |
| 2022-03-23 | 38.56 | $41.53 | 683100 |
| 2022-03-22 | 38.18 | $39.88 | 360200 |
| 2022-03-21 | 37.94 | $40.43 | 383037 |
| 2022-03-18 | 37.61 | $38.44 | 767240 |
| 2022-03-17 | 37.45 | $38.00 | 405000 |
| 2022-03-16 | 37.32 | $37.61 | 441600 |
| 2022-03-15 | 37.21 | $37.21 | 419100 |
| 2022-03-14 | 37.12 | $37.57 | 371100 |
| 2022-03-11 | 36.97 | $37.90 | 391210 |
| 2022-03-10 | 36.78 | $38.11 | 459419 |
| 2022-03-09 | 36.56 | $39.00 | 538400 |
| 2022-03-08 | 36.23 | $37.75 | 374300 |
| 2022-03-07 | 36.01 | $37.10 | 251000 |
| 2022-03-04 | 35.85 | $37.85 | 476318 |
| 2022-03-03 | 35.61 | $38.34 | 767800 |
| 2022-03-02 | 35.30 | $37.77 | 522806 |
| 2022-03-01 | 35.04 | $37.02 | 324800 |
| 2022-02-28 | 34.84 | $36.23 | 781300 |
| 2022-02-25 | 34.72 | $35.25 | 375100 |
| 2022-02-24 | 34.68 | $34.85 | 313337 |
| 2022-02-23 | 34.68 | $35.25 | 441500 |
| 2022-02-22 | 34.65 | $34.18 | 159300 |
| 2022-02-18 | 34.71 | $34.15 | 227900 |
| 2022-02-17 | 34.79 | $34.41 | 140117 |
| 2022-02-16 | 34.84 | $34.66 | 143414 |
| 2022-02-15 | 34.88 | $34.01 | 165614 |
| 2022-02-14 | 34.98 | $33.87 | 409725 |
| 2022-02-11 | 35.10 | $33.54 | 473914 |
| 2022-02-10 | 35.24 | $34.49 | 299135 |
| 2022-02-09 | 35.29 | $35.19 | 98421 |
| 2022-02-08 | 35.26 | $35.53 | 505200 |
| 2022-02-07 | 35.16 | $35.93 | 133500 |
| 2022-02-04 | 35.01 | $35.43 | 171400 |
| 2022-02-03 | 34.87 | $35.53 | 208500 |
| 2022-02-02 | 34.71 | $35.59 | 111600 |
| 2022-02-01 | 34.52 | $35.30 | 176700 |
| 2022-01-31 | 34.34 | $35.58 | 151800 |
| 2022-01-28 | 34.12 | $35.56 | 279147 |
| 2022-01-27 | 33.88 | $34.44 | 116500 |
| 2022-01-26 | 33.73 | $34.86 | 158900 |
| 2022-01-25 | 33.53 | $35.03 | 198605 |
| 2022-01-24 | 33.29 | $34.57 | 327131 |
| 2022-01-21 | 33.09 | $35.04 | 376900 |
| 2022-01-20 | 32.82 | $35.14 | 383200 |
| 2022-01-19 | 32.52 | $36.08 | 427900 |
| 2022-01-18 | 32.12 | $35.53 | 798505 |
| 2022-01-14 | 31.75 | $33.25 | 609513 |
| 2022-01-13 | 31.59 | $33.66 | 618100 |
| 2022-01-12 | 31.39 | $32.58 | 611800 |
| 2022-01-11 | 31.28 | $31.52 | 481800 |
| 2022-01-10 | 31.27 | $30.43 | 121008 |
| 2022-01-07 | 31.38 | $30.60 | 204933 |
| 2022-01-06 | 31.48 | $30.56 | 270900 |
| 2022-01-05 | 31.60 | $30.95 | 244500 |
| 2022-01-04 | 31.70 | $31.44 | 218632 |
| 2022-01-03 | 31.76 | $31.64 | 320028 |
| 2021-12-31 | 31.82 | $31.59 | 47939 |
| 2021-12-30 | 31.91 | $31.61 | 150900 |
| 2021-12-29 | 32.00 | $31.62 | 142821 |
| 2021-12-28 | 32.10 | $31.94 | 186305 |
| 2021-12-27 | 32.15 | $31.66 | 240205 |
| 2021-12-23 | 32.23 | $31.39 | 146832 |
| 2021-12-22 | 32.33 | $31.30 | 169900 |
| 2021-12-21 | 32.43 | $31.23 | 152742 |
| 2021-12-20 | 32.54 | $31.63 | 139234 |
| 2021-12-17 | 32.61 | $32.31 | 239700 |
| 2021-12-16 | 32.61 | $32.82 | 237100 |
| 2021-12-15 | 32.55 | $31.44 | 226023 |
| 2021-12-14 | 32.63 | $30.97 | 246600 |
| 2021-12-13 | 32.75 | $31.72 | 220543 |
| 2021-12-10 | 32.82 | $32.91 | 140100 |
| 2021-12-09 | 32.77 | $32.98 | 175700 |
| 2021-12-08 | 32.72 | $33.10 | 179300 |
| 2021-12-07 | 32.66 | $33.75 | 267024 |
| 2021-12-06 | 32.54 | $34.66 | 194600 |
| 2021-12-03 | 32.34 | $35.02 | 394649 |
| 2021-12-02 | 32.10 | $35.42 | 381600 |
| 2021-12-01 | 31.82 | $34.30 | 894125 |
| 2021-11-30 | 31.65 | $31.86 | 569000 |
| 2021-11-29 | 31.74 | $30.38 | 184334 |
| 2021-11-26 | 32.00 | $30.22 | 148600 |
| 2021-11-24 | 32.30 | $30.64 | 194502 |
| 2021-11-23 | 32.59 | $30.63 | 144931 |
| 2021-11-22 | 32.90 | $30.73 | 127941 |
| 2021-11-19 | 33.23 | $30.73 | 175900 |
| 2021-11-18 | 33.58 | $31.37 | 462100 |
| 2021-11-17 | 33.90 | $31.40 | 531700 |
| 2021-11-16 | 34.23 | $32.05 | 221010 |
| 2021-11-15 | 34.52 | $32.55 | 163800 |
| 2021-11-12 | 34.78 | $33.12 | 318900 |
| 2021-11-11 | 35.00 | $33.08 | 216528 |
| 2021-11-10 | 35.25 | $33.49 | 404341 |
| 2021-11-09 | 35.46 | $34.14 | 379500 |
| 2021-11-08 | 35.61 | $34.69 | 103336 |
| 2021-11-05 | 35.71 | $34.40 | 186000 |
| 2021-11-04 | 35.85 | $34.64 | 208731 |
| 2021-11-03 | 35.97 | $35.68 | 213017 |
| 2021-11-02 | 35.98 | $35.61 | 128300 |
| 2021-11-01 | 36.00 | $36.36 | 102700 |
| 2021-10-29 | 35.94 | $35.93 | 632309 |
| 2021-10-28 | 35.92 | $36.12 | 365845 |
| 2021-10-27 | 35.87 | $36.39 | 252300 |
| 2021-10-26 | 35.78 | $36.39 | 186634 |
| 2021-10-25 | 35.69 | $35.84 | 125600 |
| 2021-10-22 | 35.64 | $35.59 | 256400 |
| 2021-10-21 | 35.59 | $35.74 | 259300 |
| 2021-10-20 | 35.52 | $36.09 | 89731 |
| 2021-10-19 | 35.39 | $36.10 | 211400 |
| 2021-10-18 | 35.24 | $36.12 | 192800 |
| 2021-10-15 | 35.08 | $36.74 | 358300 |
| 2021-10-14 | 34.83 | $36.28 | 327900 |
| 2021-10-13 | 34.61 | $35.35 | 502100 |
| 2021-10-12 | 34.46 | $35.00 | 145000 |
| 2021-10-11 | 34.33 | $35.33 | 195011 |
| 2021-10-08 | 34.16 | $35.53 | 146600 |
| 2021-10-07 | 33.96 | $35.32 | 606200 |
| 2021-10-06 | 33.76 | $34.49 | 282904 |
| 2021-10-05 | 33.64 | $35.20 | 479500 |
| 2021-10-04 | 33.43 | $34.99 | 187530 |
| 2021-10-01 | 33.24 | $34.99 | 378100 |
| 2021-09-30 | 33.04 | $34.62 | 471222 |
| 2021-09-29 | 32.86 | $34.38 | 198039 |
| 2021-09-28 | 32.71 | $34.02 | 388415 |
| 2021-09-27 | 32.58 | $34.14 | 563736 |
| 2021-09-24 | 32.44 | $32.34 | 282504 |
| 2021-09-23 | 32.46 | $32.31 | 163600 |
| 2021-09-22 | 32.49 | $32.00 | 113220 |
| 2021-09-21 | 32.55 | $31.73 | 196315 |
| 2021-09-20 | 32.65 | $32.19 | 198801 |
| 2021-09-17 | 32.70 | $32.42 | 694600 |
| 2021-09-16 | 32.73 | $32.60 | 152700 |
| 2021-09-15 | 32.74 | $32.71 | 182538 |
| 2021-09-14 | 32.74 | $32.29 | 124607 |
| 2021-09-13 | 32.77 | $32.36 | 351840 |
| 2021-09-10 | 32.79 | $32.75 | 286241 |
| 2021-09-09 | 32.77 | $32.71 | 226505 |
| 2021-09-08 | 32.73 | $32.84 | 159000 |
| 2021-09-07 | 32.66 | $32.78 | 155444 |
| 2021-09-03 | 32.57 | $32.96 | 89034 |
| 2021-09-02 | 32.44 | $32.89 | 215423 |
| 2021-09-01 | 32.29 | $33.62 | 304707 |
| 2021-08-31 | 32.05 | $33.25 | 191100 |
| 2021-08-30 | 31.83 | $33.04 | 163300 |
| 2021-08-27 | 31.61 | $32.74 | 126300 |
| 2021-08-26 | 31.39 | $31.95 | 109800 |
| 2021-08-25 | 31.23 | $32.54 | 173500 |
| 2021-08-24 | 31.01 | $32.74 | 161200 |
| 2021-08-23 | 30.74 | $32.57 | 199944 |
| 2021-08-20 | 30.48 | $32.61 | 254300 |
| 2021-08-19 | 30.19 | $32.80 | 375814 |
| 2021-08-18 | 29.87 | $32.64 | 309714 |
| 2021-08-17 | 29.55 | $31.32 | 170032 |
| 2021-08-16 | 29.34 | $31.76 | 141412 |
| 2021-08-13 | 29.09 | $31.41 | 291500 |
| 2021-08-12 | 28.86 | $30.40 | 836848 |
| 2021-08-11 | 28.72 | $28.98 | 101900 |
| 2021-08-10 | 28.73 | $28.68 | 198000 |
| 2021-08-09 | 28.77 | $27.93 | 104200 |
| 2021-08-06 | 28.90 | $27.91 | 162445 |
| 2021-08-05 | 29.04 | $28.39 | 198800 |
| 2021-08-04 | 29.13 | $29.22 | 228236 |
| 2021-08-03 | 29.15 | $28.41 | 172000 |
| 2021-08-02 | 29.25 | $28.53 | 231800 |
| 2021-07-30 | 29.34 | $28.45 | 249500 |
| 2021-07-29 | 29.44 | $29.18 | 341618 |
| 2021-07-28 | 29.47 | $29.06 | 167100 |
| 2021-07-27 | 29.50 | $28.99 | 197600 |
| 2021-07-26 | 29.55 | $29.04 | 104012 |
| 2021-07-23 | 29.58 | $29.02 | 164300 |
DEMA — Double Exponential Moving Average
BULLISHDouble-smoothed EMA, more responsive than EMA
Latest Value
82.44
2026-07-21
Close Price
$83.64
Vol: 215169
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
22.73
Average
38.97
Maximum
83.80
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 82.44 | $83.64 | 215169 |
| 2026-07-20 | 81.95 | $80.82 | 182300 |
| 2026-07-17 | 81.97 | $80.41 | 258100 |
| 2026-07-16 | 82.06 | $79.47 | 266200 |
| 2026-07-15 | 82.35 | $81.55 | 302600 |
| 2026-07-14 | 82.24 | $82.10 | 173317 |
| 2026-07-13 | 81.97 | $80.42 | 152300 |
| 2026-07-10 | 82.01 | $82.95 | 210645 |
| 2026-07-09 | 81.50 | $80.93 | 161300 |
| 2026-07-08 | 81.32 | $80.01 | 196900 |
| 2026-07-07 | 81.29 | $81.08 | 193100 |
| 2026-07-06 | 81.02 | $80.90 | 174600 |
| 2026-07-02 | 80.72 | $79.15 | 284012 |
| 2026-07-01 | 80.73 | $78.18 | 308800 |
| 2026-06-30 | 80.92 | $79.43 | 296200 |
| 2026-06-29 | 80.87 | $79.81 | 226137 |
| 2026-06-26 | 80.70 | $79.27 | 449207 |
| 2026-06-25 | 80.61 | $78.89 | 337100 |
| 2026-06-24 | 80.55 | $79.32 | 425600 |
| 2026-06-23 | 80.38 | $80.97 | 473359 |
| 2026-06-22 | 79.81 | $81.28 | 1.3M |
| 2026-06-18 | 79.06 | $81.45 | 683900 |
| 2026-06-17 | 78.14 | $79.94 | 339125 |
| 2026-06-16 | 77.36 | $79.25 | 419643 |
| 2026-06-15 | 76.59 | $80.14 | 399313 |
| 2026-06-12 | 75.48 | $80.20 | 377128 |
| 2026-06-11 | 74.17 | $80.83 | 723100 |
| 2026-06-10 | 72.50 | $75.87 | 423900 |
| 2026-06-09 | 71.61 | $74.90 | 580148 |
| 2026-06-08 | 70.76 | $71.80 | 289748 |
| 2026-06-05 | 70.42 | $70.88 | 246300 |
| 2026-06-04 | 70.22 | $72.33 | 210800 |
| 2026-06-03 | 69.68 | $72.25 | 381628 |
| 2026-06-02 | 69.06 | $73.75 | 593400 |
| 2026-06-01 | 68.02 | $73.37 | 1.5M |
| 2026-05-29 | 66.90 | $68.59 | 713137 |
| 2026-05-28 | 66.60 | $69.19 | 336333 |
| 2026-05-27 | 66.14 | $70.78 | 364349 |
| 2026-05-26 | 65.28 | $71.71 | 586900 |
| 2026-05-22 | 64.08 | $65.88 | 360300 |
| 2026-05-21 | 63.94 | $66.32 | 272600 |
| 2026-05-20 | 63.69 | $65.54 | 371300 |
| 2026-05-19 | 63.58 | $63.74 | 324535 |
| 2026-05-18 | 63.85 | $64.02 | 180200 |
| 2026-05-15 | 64.11 | $63.16 | 388100 |
| 2026-05-14 | 64.61 | $64.34 | 260135 |
| 2026-05-13 | 64.96 | $63.60 | 327800 |
| 2026-05-12 | 65.54 | $64.34 | 241800 |
| 2026-05-11 | 66.07 | $64.31 | 322936 |
| 2026-05-08 | 66.70 | $65.27 | 227249 |
| 2026-05-07 | 67.25 | $65.15 | 273996 |
| 2026-05-06 | 67.91 | $66.84 | 288500 |
| 2026-05-05 | 68.34 | $65.82 | 362309 |
| 2026-05-04 | 69.06 | $65.22 | 243613 |
| 2026-05-01 | 70.04 | $67.04 | 282906 |
| 2026-04-30 | 70.79 | $68.19 | 348736 |
| 2026-04-29 | 71.42 | $67.29 | 480200 |
| 2026-04-28 | 72.35 | $68.70 | 494100 |
| 2026-04-27 | 73.13 | $69.42 | 532200 |
| 2026-04-24 | 73.89 | $71.51 | 172801 |
| 2026-04-23 | 74.32 | $71.89 | 325402 |
| 2026-04-22 | 74.73 | $73.57 | 144500 |
| 2026-04-21 | 74.86 | $73.21 | 132300 |
| 2026-04-20 | 75.07 | $74.74 | 351800 |
| 2026-04-17 | 74.98 | $73.87 | 324900 |
| 2026-04-16 | 75.06 | $75.84 | 310436 |
| 2026-04-15 | 74.73 | $75.07 | 244875 |
| 2026-04-14 | 74.49 | $77.45 | 297350 |
| 2026-04-13 | 73.72 | $77.25 | 354011 |
| 2026-04-10 | 72.85 | $74.57 | 285300 |
| 2026-04-09 | 72.40 | $73.86 | 358800 |
| 2026-04-08 | 72.03 | $75.36 | 215350 |
| 2026-04-07 | 71.28 | $73.12 | 172800 |
| 2026-04-06 | 70.88 | $72.78 | 252400 |
| 2026-04-02 | 70.48 | $72.17 | 148530 |
| 2026-04-01 | 70.16 | $72.89 | 341118 |
| 2026-03-31 | 69.63 | $72.81 | 287265 |
| 2026-03-30 | 69.04 | $69.57 | 342005 |
| 2026-03-27 | 69.04 | $69.98 | 326509 |
| 2026-03-26 | 68.96 | $70.76 | 392307 |
| 2026-03-25 | 68.71 | $72.95 | 479921 |
| 2026-03-24 | 67.96 | $71.17 | 462237 |
| 2026-03-23 | 67.49 | $70.57 | 480500 |
| 2026-03-20 | 67.07 | $68.99 | 688765 |
| 2026-03-19 | 66.93 | $68.83 | 412333 |
| 2026-03-18 | 66.82 | $68.03 | 454417 |
| 2026-03-17 | 66.87 | $67.90 | 576948 |
| 2026-03-16 | 66.98 | $68.31 | 574031 |
| 2026-03-13 | 67.03 | $65.83 | 505500 |
| 2026-03-12 | 67.63 | $66.17 | 995400 |
| 2026-03-11 | 68.27 | $69.16 | 609584 |
| 2026-03-10 | 68.40 | $70.21 | 462000 |
| 2026-03-09 | 68.35 | $67.42 | 462900 |
| 2026-03-06 | 68.89 | $65.25 | 498400 |
| 2026-03-05 | 70.00 | $65.11 | 487711 |
| 2026-03-04 | 71.33 | $67.02 | 730600 |
| 2026-03-03 | 72.48 | $66.27 | 935136 |
| 2026-03-02 | 73.98 | $66.76 | 549038 |
| 2026-02-27 | 75.63 | $67.88 | 817754 |
| 2026-02-26 | 77.31 | $69.10 | 1.5M |
| 2026-02-25 | 79.00 | $74.37 | 676834 |
| 2026-02-24 | 79.84 | $75.73 | 1.2M |
| 2026-02-23 | 80.52 | $80.45 | 507038 |
| 2026-02-20 | 80.31 | $79.56 | 224933 |
| 2026-02-19 | 80.25 | $78.99 | 278929 |
| 2026-02-18 | 80.27 | $77.87 | 448838 |
| 2026-02-17 | 80.53 | $77.93 | 192539 |
| 2026-02-13 | 80.80 | $77.00 | 359200 |
| 2026-02-12 | 81.30 | $76.70 | 397200 |
| 2026-02-11 | 81.92 | $79.19 | 250000 |
| 2026-02-10 | 82.10 | $79.82 | 298100 |
| 2026-02-09 | 82.15 | $79.91 | 359400 |
| 2026-02-06 | 82.16 | $78.36 | 308008 |
| 2026-02-05 | 82.49 | $76.31 | 467000 |
| 2026-02-04 | 83.27 | $77.94 | 874500 |
| 2026-02-03 | 83.80 | $82.68 | 476749 |
| 2026-02-02 | 83.38 | $82.55 | 332048 |
| 2026-01-30 | 82.90 | $81.65 | 475801 |
| 2026-01-29 | 82.49 | $84.53 | 352728 |
| 2026-01-28 | 81.38 | $83.06 | 504911 |
| 2026-01-27 | 80.37 | $82.89 | 562241 |
| 2026-01-26 | 79.19 | $83.72 | 456311 |
| 2026-01-23 | 77.63 | $82.08 | 641300 |
| 2026-01-22 | 76.13 | $78.78 | 649712 |
| 2026-01-21 | 75.05 | $79.59 | 401269 |
| 2026-01-20 | 73.61 | $77.09 | 486762 |
| 2026-01-16 | 72.45 | $75.75 | 383200 |
| 2026-01-15 | 71.35 | $73.84 | 340000 |
| 2026-01-14 | 70.47 | $73.59 | 434800 |
| 2026-01-13 | 69.48 | $73.09 | 510046 |
| 2026-01-12 | 68.42 | $70.92 | 530873 |
| 2026-01-09 | 67.64 | $70.74 | 410731 |
| 2026-01-08 | 66.76 | $70.15 | 348672 |
| 2026-01-07 | 65.85 | $67.84 | 244748 |
| 2026-01-06 | 65.27 | $67.14 | 416400 |
| 2026-01-05 | 64.74 | $66.53 | 482570 |
| 2026-01-02 | 64.25 | $63.20 | 279247 |
| 2025-12-31 | 64.37 | $63.61 | 73712 |
| 2025-12-30 | 64.42 | $63.99 | 223300 |
| 2025-12-29 | 64.40 | $64.96 | 301733 |
| 2025-12-26 | 64.16 | $65.38 | 106700 |
| 2025-12-24 | 63.79 | $64.35 | 131000 |
| 2025-12-23 | 63.57 | $63.63 | 163207 |
| 2025-12-22 | 63.47 | $62.95 | 365600 |
| 2025-12-19 | 63.48 | $62.68 | 778639 |
| 2025-12-18 | 63.55 | $61.50 | 442329 |
| 2025-12-17 | 63.88 | $61.83 | 415010 |
| 2025-12-16 | 64.17 | $62.76 | 481400 |
| 2025-12-15 | 64.32 | $63.06 | 256200 |
| 2025-12-12 | 64.41 | $63.90 | 315247 |
| 2025-12-11 | 64.34 | $64.18 | 390700 |
| 2025-12-10 | 64.18 | $64.39 | 175209 |
| 2025-12-09 | 63.95 | $63.59 | 190900 |
| 2025-12-08 | 63.83 | $62.41 | 138147 |
| 2025-12-05 | 63.94 | $62.41 | 362800 |
| 2025-12-04 | 64.05 | $64.40 | 333738 |
| 2025-12-03 | 63.76 | $64.05 | 223400 |
| 2025-12-02 | 63.47 | $64.07 | 271828 |
| 2025-12-01 | 63.13 | $62.30 | 257118 |
| 2025-11-28 | 63.09 | $63.06 | 178300 |
| 2025-11-26 | 62.88 | $62.70 | 235500 |
| 2025-11-25 | 62.70 | $60.49 | 345612 |
| 2025-11-24 | 62.94 | $60.64 | 475177 |
| 2025-11-21 | 63.17 | $60.62 | 300856 |
| 2025-11-20 | 63.44 | $61.54 | 351200 |
| 2025-11-19 | 63.53 | $62.79 | 198800 |
| 2025-11-18 | 63.37 | $62.77 | 304200 |
| 2025-11-17 | 63.16 | $62.53 | 181333 |
| 2025-11-14 | 62.96 | $62.94 | 436849 |
| 2025-11-13 | 62.62 | $62.69 | 391942 |
| 2025-11-12 | 62.26 | $64.15 | 237600 |
| 2025-11-11 | 61.52 | $63.83 | 258200 |
| 2025-11-10 | 60.71 | $63.57 | 360331 |
| 2025-11-07 | 59.81 | $63.22 | 478264 |
| 2025-11-06 | 58.82 | $60.27 | 475600 |
| 2025-11-05 | 58.29 | $59.13 | 422700 |
| 2025-11-04 | 57.91 | $58.06 | 369265 |
| 2025-11-03 | 57.67 | $57.95 | 238500 |
| 2025-10-31 | 57.41 | $58.04 | 255758 |
| 2025-10-30 | 57.08 | $57.87 | 209247 |
| 2025-10-29 | 56.72 | $57.40 | 319300 |
| 2025-10-28 | 56.40 | $56.73 | 162500 |
| 2025-10-27 | 56.16 | $56.92 | 213627 |
| 2025-10-24 | 55.82 | $56.07 | 293521 |
| 2025-10-23 | 55.61 | $55.84 | 251129 |
| 2025-10-22 | 55.40 | $55.07 | 295600 |
| 2025-10-21 | 55.32 | $54.06 | 512042 |
| 2025-10-20 | 55.42 | $55.66 | 471600 |
| 2025-10-17 | 55.20 | $57.00 | 444710 |
| 2025-10-16 | 54.64 | $56.31 | 434800 |
| 2025-10-15 | 54.14 | $55.40 | 270849 |
| 2025-10-14 | 53.74 | $54.55 | 401800 |
| 2025-10-13 | 53.45 | $54.96 | 274700 |
| 2025-10-10 | 53.03 | $52.54 | 363800 |
| 2025-10-09 | 53.03 | $54.46 | 286562 |
| 2025-10-08 | 52.63 | $52.78 | 154300 |
| 2025-10-07 | 52.52 | $51.99 | 186300 |
| 2025-10-06 | 52.55 | $52.16 | 185200 |
| 2025-10-03 | 52.54 | $52.17 | 181200 |
| 2025-10-02 | 52.53 | $51.36 | 238117 |
| 2025-10-01 | 52.68 | $52.02 | 305637 |
| 2025-09-30 | 52.71 | $51.94 | 261419 |
| 2025-09-29 | 52.76 | $51.56 | 153918 |
| 2025-09-26 | 52.88 | $51.93 | 373212 |
| 2025-09-25 | 52.95 | $52.44 | 351729 |
| 2025-09-24 | 52.91 | $52.46 | 225400 |
| 2025-09-23 | 52.84 | $52.58 | 304535 |
| 2025-09-22 | 52.74 | $52.51 | 303200 |
| 2025-09-19 | 52.63 | $51.88 | 397023 |
| 2025-09-18 | 52.62 | $51.56 | 240600 |
| 2025-09-17 | 52.67 | $52.03 | 215323 |
| 2025-09-16 | 52.62 | $51.72 | 255500 |
| 2025-09-15 | 52.62 | $51.79 | 193068 |
| 2025-09-12 | 52.59 | $51.87 | 412124 |
| 2025-09-11 | 52.53 | $52.35 | 574657 |
| 2025-09-10 | 52.35 | $53.59 | 362567 |
| 2025-09-09 | 51.87 | $53.29 | 349500 |
| 2025-09-08 | 51.36 | $52.34 | 496900 |
| 2025-09-05 | 50.96 | $52.12 | 475853 |
| 2025-09-04 | 50.54 | $50.54 | 455534 |
| 2025-09-03 | 50.37 | $49.52 | 309872 |
| 2025-09-02 | 50.38 | $49.88 | 314107 |
| 2025-08-29 | 50.31 | $50.46 | 250142 |
| 2025-08-28 | 50.09 | $49.80 | 168300 |
| 2025-08-27 | 49.98 | $49.55 | 321300 |
| 2025-08-26 | 49.88 | $50.19 | 349210 |
| 2025-08-25 | 49.63 | $49.64 | 214039 |
| 2025-08-22 | 49.44 | $49.93 | 240700 |
| 2025-08-21 | 49.15 | $49.81 | 262928 |
| 2025-08-20 | 48.83 | $49.41 | 247000 |
| 2025-08-19 | 48.54 | $48.78 | 305900 |
| 2025-08-18 | 48.32 | $49.69 | 164676 |
| 2025-08-15 | 47.86 | $49.53 | 425200 |
| 2025-08-14 | 47.37 | $48.56 | 409213 |
| 2025-08-13 | 46.98 | $48.46 | 183839 |
| 2025-08-12 | 46.56 | $48.85 | 366031 |
| 2025-08-11 | 45.97 | $48.06 | 247636 |
| 2025-08-08 | 45.46 | $47.05 | 414400 |
| 2025-08-07 | 45.07 | $46.64 | 1.4M |
| 2025-08-06 | 44.71 | $45.40 | 309800 |
| 2025-08-05 | 44.55 | $44.94 | 204800 |
| 2025-08-04 | 44.46 | $44.65 | 196800 |
| 2025-08-01 | 44.41 | $44.12 | 329100 |
| 2025-07-31 | 44.47 | $43.42 | 163400 |
| 2025-07-30 | 44.68 | $43.71 | 257319 |
| 2025-07-29 | 44.87 | $44.35 | 475324 |
| 2025-07-28 | 44.95 | $43.77 | 414600 |
| 2025-07-25 | 45.17 | $44.10 | 271800 |
| 2025-07-24 | 45.34 | $44.20 | 199844 |
| 2025-07-23 | 45.53 | $44.97 | 190826 |
| 2025-07-22 | 45.57 | $44.68 | 176757 |
| 2025-07-21 | 45.68 | $45.77 | 197245 |
| 2025-07-18 | 45.58 | $45.95 | 208500 |
| 2025-07-17 | 45.41 | $46.18 | 332750 |
| 2025-07-16 | 45.17 | $44.23 | 163062 |
| 2025-07-15 | 45.29 | $44.56 | 150157 |
| 2025-07-14 | 45.36 | $44.78 | 158020 |
| 2025-07-11 | 45.39 | $44.23 | 188820 |
| 2025-07-10 | 45.53 | $44.70 | 193200 |
| 2025-07-09 | 45.59 | $44.96 | 261800 |
| 2025-07-08 | 45.61 | $44.93 | 124247 |
| 2025-07-07 | 45.62 | $44.93 | 151126 |
| 2025-07-03 | 45.63 | $46.09 | 127604 |
| 2025-07-02 | 45.39 | $46.36 | 145500 |
| 2025-07-01 | 45.05 | $45.72 | 253100 |
| 2025-06-30 | 44.78 | $46.19 | 327500 |
| 2025-06-27 | 44.36 | $45.09 | 205241 |
| 2025-06-26 | 44.11 | $45.34 | 195900 |
| 2025-06-25 | 43.75 | $45.20 | 606016 |
| 2025-06-24 | 43.36 | $44.97 | 870300 |
| 2025-06-23 | 42.96 | $42.62 | 143237 |
| 2025-06-20 | 42.98 | $43.18 | 471511 |
| 2025-06-18 | 42.88 | $43.21 | 413334 |
| 2025-06-17 | 42.76 | $42.11 | 208700 |
| 2025-06-16 | 42.86 | $42.60 | 385804 |
| 2025-06-13 | 42.86 | $42.53 | 341200 |
| 2025-06-12 | 42.87 | $42.65 | 207907 |
| 2025-06-11 | 42.85 | $42.71 | 399373 |
| 2025-06-10 | 42.82 | $42.07 | 533535 |
| 2025-06-09 | 42.91 | $41.99 | 423908 |
| 2025-06-06 | 43.04 | $43.06 | 348806 |
| 2025-06-05 | 42.95 | $43.57 | 385167 |
| 2025-06-04 | 42.74 | $43.58 | 374900 |
| 2025-06-03 | 42.48 | $43.45 | 567800 |
| 2025-06-02 | 42.21 | $43.40 | 1.0M |
| 2025-05-30 | 41.91 | $41.43 | 717300 |
| 2025-05-29 | 41.96 | $42.46 | 410454 |
| 2025-05-28 | 41.81 | $42.33 | 518912 |
| 2025-05-27 | 41.66 | $42.22 | 323141 |
| 2025-05-23 | 41.51 | $41.57 | 395966 |
| 2025-05-22 | 41.46 | $40.53 | 250800 |
| 2025-05-21 | 41.63 | $41.22 | 151450 |
| 2025-05-20 | 41.68 | $42.18 | 270532 |
| 2025-05-19 | 41.53 | $41.63 | 160600 |
| 2025-05-16 | 41.47 | $41.55 | 359324 |
| 2025-05-15 | 41.41 | $42.20 | 172300 |
| 2025-05-14 | 41.21 | $42.35 | 277500 |
| 2025-05-13 | 40.94 | $41.77 | 379200 |
| 2025-05-12 | 40.75 | $40.34 | 494100 |
| 2025-05-09 | 40.83 | $41.16 | 334615 |
| 2025-05-08 | 40.75 | $41.18 | 304022 |
| 2025-05-07 | 40.65 | $40.72 | 322609 |
| 2025-05-06 | 40.64 | $41.19 | 427938 |
| 2025-05-05 | 40.52 | $40.47 | 489112 |
| 2025-05-02 | 40.53 | $40.99 | 203601 |
| 2025-05-01 | 40.44 | $40.50 | 224106 |
| 2025-04-30 | 40.44 | $40.32 | 478877 |
| 2025-04-29 | 40.47 | $40.83 | 357100 |
| 2025-04-28 | 40.40 | $40.67 | 719800 |
| 2025-04-25 | 40.36 | $42.33 | 311300 |
| 2025-04-24 | 39.96 | $41.65 | 224808 |
| 2025-04-23 | 39.64 | $41.37 | 291617 |
| 2025-04-22 | 39.33 | $41.30 | 397700 |
| 2025-04-21 | 38.99 | $40.03 | 455100 |
| 2025-04-17 | 38.87 | $39.53 | 197000 |
| 2025-04-16 | 38.84 | $39.65 | 358801 |
| 2025-04-15 | 38.78 | $39.02 | 408300 |
| 2025-04-14 | 38.86 | $38.29 | 538584 |
| 2025-04-11 | 39.10 | $37.73 | 707434 |
| 2025-04-10 | 39.51 | $36.49 | 844164 |
| 2025-04-09 | 40.26 | $38.98 | 890400 |
| 2025-04-08 | 40.60 | $36.11 | 1.1M |
| 2025-04-07 | 41.60 | $37.59 | 1.1M |
| 2025-04-04 | 42.45 | $40.04 | 947332 |
| 2025-04-03 | 42.92 | $42.23 | 684768 |
| 2025-04-02 | 43.01 | $42.06 | 431600 |
| 2025-04-01 | 43.14 | $41.38 | 607918 |
| 2025-03-31 | 43.43 | $40.20 | 462549 |
| 2025-03-28 | 44.00 | $43.79 | 562475 |
| 2025-03-27 | 43.91 | $43.76 | 443613 |
| 2025-03-26 | 43.81 | $44.29 | 443439 |
| 2025-03-25 | 43.57 | $43.88 | 421286 |
| 2025-03-24 | 43.36 | $43.23 | 385500 |
| 2025-03-21 | 43.26 | $42.68 | 595800 |
| 2025-03-20 | 43.25 | $42.67 | 301700 |
| 2025-03-19 | 43.23 | $42.93 | 469700 |
| 2025-03-18 | 43.15 | $43.08 | 380227 |
| 2025-03-17 | 43.02 | $43.89 | 285213 |
| 2025-03-14 | 42.69 | $43.12 | 325900 |
| 2025-03-13 | 42.45 | $41.57 | 318021 |
| 2025-03-12 | 42.51 | $42.39 | 196518 |
| 2025-03-11 | 42.38 | $41.37 | 385445 |
| 2025-03-10 | 42.45 | $40.49 | 373749 |
| 2025-03-07 | 42.71 | $41.64 | 239968 |
| 2025-03-06 | 42.75 | $41.58 | 263800 |
| 2025-03-05 | 42.81 | $41.98 | 342441 |
| 2025-03-04 | 42.78 | $40.70 | 512400 |
| 2025-03-03 | 43.00 | $40.84 | 439040 |
| 2025-02-28 | 43.22 | $41.72 | 451900 |
| 2025-02-27 | 43.28 | $41.74 | 550136 |
| 2025-02-26 | 43.32 | $43.25 | 432813 |
| 2025-02-25 | 43.04 | $43.40 | 307133 |
| 2025-02-24 | 42.67 | $43.15 | 369968 |
| 2025-02-21 | 42.28 | $42.79 | 451100 |
| 2025-02-20 | 41.89 | $43.44 | 1.1M |
| 2025-02-19 | 41.28 | $41.52 | 349537 |
| 2025-02-18 | 40.97 | $41.09 | 467617 |
| 2025-02-14 | 40.69 | $40.71 | 277933 |
| 2025-02-13 | 40.42 | $40.32 | 393200 |
| 2025-02-12 | 40.18 | $39.99 | 234200 |
| 2025-02-11 | 39.97 | $40.04 | 286400 |
| 2025-02-10 | 39.69 | $39.83 | 223700 |
| 2025-02-07 | 39.40 | $39.38 | 229600 |
| 2025-02-06 | 39.14 | $39.96 | 332707 |
| 2025-02-05 | 38.71 | $39.14 | 400400 |
| 2025-02-04 | 38.37 | $39.26 | 300700 |
| 2025-02-03 | 37.94 | $38.97 | 401402 |
| 2025-01-31 | 37.48 | $39.55 | 371600 |
| 2025-01-30 | 36.82 | $39.84 | 622821 |
| 2025-01-29 | 35.98 | $40.30 | 630524 |
| 2025-01-28 | 34.91 | $38.67 | 1.4M |
| 2025-01-27 | 34.00 | $36.88 | 1.2M |
| 2025-01-24 | 33.31 | $35.67 | 1.0M |
| 2025-01-23 | 32.77 | $34.43 | 606100 |
| 2025-01-22 | 32.40 | $33.07 | 359717 |
| 2025-01-21 | 32.25 | $32.37 | 277200 |
| 2025-01-17 | 32.23 | $32.15 | 235600 |
| 2025-01-16 | 32.26 | $32.05 | 222900 |
| 2025-01-15 | 32.31 | $32.51 | 401400 |
| 2025-01-14 | 32.27 | $32.43 | 224272 |
| 2025-01-13 | 32.24 | $32.33 | 343366 |
| 2025-01-10 | 32.23 | $32.35 | 241340 |
| 2025-01-08 | 32.21 | $32.40 | 212830 |
| 2025-01-07 | 32.18 | $32.57 | 259300 |
| 2025-01-06 | 32.11 | $32.35 | 203800 |
| 2025-01-03 | 32.08 | $31.99 | 250444 |
| 2025-01-02 | 32.12 | $32.34 | 171539 |
| 2024-12-31 | 32.09 | $31.51 | 129800 |
| 2024-12-30 | 32.23 | $31.67 | 194804 |
| 2024-12-27 | 32.36 | $32.05 | 170514 |
| 2024-12-26 | 32.43 | $32.48 | 106325 |
| 2024-12-24 | 32.43 | $32.29 | 44900 |
| 2024-12-23 | 32.46 | $32.18 | 126909 |
| 2024-12-20 | 32.53 | $32.19 | 214600 |
| 2024-12-19 | 32.60 | $31.89 | 334624 |
| 2024-12-18 | 32.74 | $31.56 | 270335 |
| 2024-12-17 | 32.98 | $32.55 | 228837 |
| 2024-12-16 | 33.05 | $32.86 | 159836 |
| 2024-12-13 | 33.06 | $33.19 | 138636 |
| 2024-12-12 | 33.00 | $33.14 | 148400 |
| 2024-12-11 | 32.94 | $33.32 | 296201 |
| 2024-12-10 | 32.83 | $32.88 | 202639 |
| 2024-12-09 | 32.79 | $32.69 | 196300 |
| 2024-12-06 | 32.79 | $32.72 | 173891 |
| 2024-12-05 | 32.78 | $32.96 | 254616 |
| 2024-12-04 | 32.72 | $32.30 | 265087 |
| 2024-12-03 | 32.78 | $32.63 | 197662 |
| 2024-12-02 | 32.79 | $32.65 | 222704 |
| 2024-11-29 | 32.78 | $32.70 | 94742 |
| 2024-11-27 | 32.77 | $32.91 | 166000 |
| 2024-11-26 | 32.71 | $32.58 | 178510 |
| 2024-11-25 | 32.71 | $33.33 | 507800 |
| 2024-11-22 | 32.54 | $32.79 | 85307 |
| 2024-11-21 | 32.47 | $32.76 | 184557 |
| 2024-11-20 | 32.38 | $33.47 | 375801 |
| 2024-11-19 | 32.13 | $32.94 | 296400 |
| 2024-11-18 | 31.96 | $32.82 | 339649 |
| 2024-11-15 | 31.78 | $31.78 | 303700 |
| 2024-11-14 | 31.79 | $31.48 | 476635 |
| 2024-11-13 | 31.86 | $31.20 | 330900 |
| 2024-11-12 | 32.01 | $31.35 | 237646 |
| 2024-11-11 | 32.15 | $32.32 | 108900 |
| 2024-11-08 | 32.11 | $32.22 | 275300 |
| 2024-11-07 | 32.08 | $32.79 | 196700 |
| 2024-11-06 | 31.93 | $32.26 | 133037 |
| 2024-11-05 | 31.86 | $32.22 | 142500 |
| 2024-11-04 | 31.80 | $31.76 | 100800 |
| 2024-11-01 | 31.82 | $31.66 | 99391 |
| 2024-10-31 | 31.86 | $31.91 | 235400 |
| 2024-10-30 | 31.86 | $32.38 | 454600 |
| 2024-10-29 | 31.76 | $31.17 | 204100 |
| 2024-10-28 | 31.90 | $31.60 | 147515 |
| 2024-10-25 | 31.98 | $31.31 | 250129 |
| 2024-10-24 | 32.12 | $31.94 | 210500 |
| 2024-10-23 | 32.16 | $31.05 | 217875 |
| 2024-10-22 | 32.39 | $32.63 | 136006 |
| 2024-10-21 | 32.32 | $33.30 | 311323 |
| 2024-10-18 | 32.11 | $33.14 | 403200 |
| 2024-10-17 | 31.89 | $32.11 | 138900 |
| 2024-10-16 | 31.85 | $32.19 | 407842 |
| 2024-10-15 | 31.79 | $32.27 | 508300 |
| 2024-10-14 | 31.70 | $32.64 | 209229 |
| 2024-10-11 | 31.52 | $32.35 | 257700 |
| 2024-10-10 | 31.38 | $31.82 | 134815 |
| 2024-10-09 | 31.33 | $31.57 | 324800 |
| 2024-10-08 | 31.33 | $31.19 | 421644 |
| 2024-10-07 | 31.40 | $31.08 | 216200 |
| 2024-10-04 | 31.52 | $31.37 | 399600 |
| 2024-10-03 | 31.59 | $30.96 | 262200 |
| 2024-10-02 | 31.76 | $31.30 | 312336 |
| 2024-10-01 | 31.89 | $31.21 | 307405 |
| 2024-09-30 | 32.07 | $31.38 | 285119 |
| 2024-09-27 | 32.23 | $31.97 | 270900 |
| 2024-09-26 | 32.30 | $33.02 | 267484 |
| 2024-09-25 | 32.16 | $32.72 | 263700 |
| 2024-09-24 | 32.07 | $32.95 | 262000 |
| 2024-09-23 | 31.91 | $32.48 | 223331 |
| 2024-09-20 | 31.82 | $32.16 | 444400 |
| 2024-09-19 | 31.79 | $32.22 | 197114 |
| 2024-09-18 | 31.74 | $31.73 | 325100 |
| 2024-09-17 | 31.80 | $31.58 | 207300 |
| 2024-09-16 | 31.89 | $31.77 | 172531 |
| 2024-09-13 | 31.96 | $31.81 | 360710 |
| 2024-09-12 | 32.04 | $31.86 | 383405 |
| 2024-09-11 | 32.12 | $31.57 | 286000 |
| 2024-09-10 | 32.28 | $31.16 | 384500 |
| 2024-09-09 | 32.55 | $31.42 | 358300 |
| 2024-09-06 | 32.82 | $32.18 | 208400 |
| 2024-09-05 | 32.96 | $32.88 | 284000 |
| 2024-09-04 | 32.98 | $32.70 | 492739 |
| 2024-09-03 | 33.04 | $32.89 | 231321 |
| 2024-08-30 | 33.08 | $33.09 | 333336 |
| 2024-08-29 | 33.07 | $32.56 | 158600 |
| 2024-08-28 | 33.18 | $33.12 | 117600 |
| 2024-08-27 | 33.18 | $33.21 | 87900 |
| 2024-08-26 | 33.17 | $33.41 | 137522 |
| 2024-08-23 | 33.11 | $32.90 | 279413 |
| 2024-08-22 | 33.15 | $32.71 | 277640 |
| 2024-08-21 | 33.24 | $33.18 | 124400 |
| 2024-08-20 | 33.24 | $33.26 | 357621 |
| 2024-08-19 | 33.22 | $34.79 | 153906 |
| 2024-08-16 | 32.88 | $33.90 | 126100 |
| 2024-08-15 | 32.67 | $34.30 | 137215 |
| 2024-08-14 | 32.34 | $33.86 | 147148 |
| 2024-08-13 | 32.06 | $33.52 | 155517 |
| 2024-08-12 | 31.80 | $32.98 | 278600 |
| 2024-08-09 | 31.62 | $31.57 | 379940 |
| 2024-08-08 | 31.71 | $31.57 | 473222 |
| 2024-08-07 | 31.82 | $30.73 | 182942 |
| 2024-08-06 | 32.12 | $31.21 | 226707 |
| 2024-08-05 | 32.38 | $31.07 | 213100 |
| 2024-08-02 | 32.71 | $31.79 | 221347 |
| 2024-08-01 | 32.95 | $32.82 | 183649 |
| 2024-07-31 | 33.01 | $33.32 | 178100 |
| 2024-07-30 | 32.97 | $32.59 | 114109 |
| 2024-07-29 | 33.09 | $32.45 | 231752 |
| 2024-07-26 | 33.25 | $32.94 | 122500 |
| 2024-07-25 | 33.33 | $32.79 | 141331 |
| 2024-07-24 | 33.47 | $32.83 | 140900 |
| 2024-07-23 | 33.62 | $33.45 | 84813 |
| 2024-07-22 | 33.66 | $33.95 | 133128 |
| 2024-07-19 | 33.60 | $33.64 | 142805 |
| 2024-07-18 | 33.59 | $33.21 | 119803 |
| 2024-07-17 | 33.68 | $33.83 | 148300 |
| 2024-07-16 | 33.66 | $34.33 | 191400 |
| 2024-07-15 | 33.52 | $33.96 | 190000 |
| 2024-07-12 | 33.44 | $34.51 | 144738 |
| 2024-07-11 | 33.23 | $34.17 | 159248 |
| 2024-07-10 | 33.06 | $34.23 | 366300 |
| 2024-07-09 | 32.85 | $33.59 | 233645 |
| 2024-07-08 | 32.75 | $33.41 | 205441 |
| 2024-07-05 | 32.67 | $33.09 | 306500 |
| 2024-07-03 | 32.65 | $33.04 | 91827 |
| 2024-07-02 | 32.64 | $33.37 | 274000 |
| 2024-07-01 | 32.57 | $32.45 | 288300 |
| 2024-06-28 | 32.68 | $32.65 | 348900 |
| 2024-06-27 | 32.77 | $32.18 | 293730 |
| 2024-06-26 | 32.97 | $32.87 | 328800 |
| 2024-06-25 | 33.07 | $32.75 | 611301 |
| 2024-06-24 | 33.21 | $33.15 | 554842 |
| 2024-06-21 | 33.30 | $32.59 | 295400 |
| 2024-06-20 | 33.52 | $32.78 | 182600 |
| 2024-06-18 | 33.74 | $33.13 | 231400 |
| 2024-06-17 | 33.92 | $32.76 | 210600 |
| 2024-06-14 | 34.22 | $32.46 | 135497 |
| 2024-06-13 | 34.62 | $32.80 | 388303 |
| 2024-06-12 | 35.02 | $33.36 | 404048 |
| 2024-06-11 | 35.37 | $33.99 | 369300 |
| 2024-06-10 | 35.63 | $34.78 | 198932 |
| 2024-06-07 | 35.78 | $35.85 | 482600 |
| 2024-06-06 | 35.71 | $35.32 | 284500 |
| 2024-06-05 | 35.75 | $35.27 | 258920 |
| 2024-06-04 | 35.80 | $34.87 | 243800 |
| 2024-06-03 | 35.94 | $35.83 | 262900 |
| 2024-05-31 | 35.90 | $35.46 | 283000 |
| 2024-05-30 | 35.92 | $35.57 | 189500 |
| 2024-05-29 | 35.92 | $35.03 | 346005 |
| 2024-05-28 | 36.03 | $35.86 | 187044 |
| 2024-05-24 | 35.99 | $35.30 | 176544 |
| 2024-05-23 | 36.04 | $35.89 | 171918 |
| 2024-05-22 | 35.98 | $35.94 | 247010 |
| 2024-05-21 | 35.89 | $37.27 | 208217 |
| 2024-05-20 | 35.50 | $37.31 | 340848 |
| 2024-05-17 | 35.04 | $36.33 | 298508 |
| 2024-05-16 | 34.70 | $35.90 | 174146 |
| 2024-05-15 | 34.41 | $35.66 | 323800 |
| 2024-05-14 | 34.11 | $35.08 | 176257 |
| 2024-05-13 | 33.88 | $34.65 | 141302 |
| 2024-05-10 | 33.71 | $34.22 | 206200 |
| 2024-05-09 | 33.60 | $34.07 | 211723 |
| 2024-05-08 | 33.51 | $34.09 | 213245 |
| 2024-05-07 | 33.39 | $34.03 | 372100 |
| 2024-05-06 | 33.27 | $34.27 | 215600 |
| 2024-05-03 | 33.09 | $33.93 | 155540 |
| 2024-05-02 | 32.94 | $33.40 | 160131 |
| 2024-05-01 | 32.89 | $32.95 | 158100 |
| 2024-04-30 | 32.92 | $32.72 | 269189 |
| 2024-04-29 | 33.02 | $33.69 | 317346 |
| 2024-04-26 | 32.92 | $32.82 | 324616 |
| 2024-04-25 | 33.00 | $31.39 | 241756 |
| 2024-04-24 | 33.39 | $32.07 | 532700 |
| 2024-04-23 | 33.70 | $32.62 | 418600 |
| 2024-04-22 | 33.95 | $32.71 | 221337 |
| 2024-04-19 | 34.22 | $32.65 | 233000 |
| 2024-04-18 | 34.55 | $32.27 | 391321 |
| 2024-04-17 | 35.00 | $33.29 | 196200 |
| 2024-04-16 | 35.32 | $33.47 | 208800 |
| 2024-04-15 | 35.64 | $33.71 | 286626 |
| 2024-04-12 | 35.96 | $34.50 | 624800 |
| 2024-04-11 | 36.16 | $35.78 | 495100 |
| 2024-04-10 | 36.11 | $35.81 | 681400 |
| 2024-04-09 | 36.05 | $36.54 | 399500 |
| 2024-04-08 | 35.81 | $36.23 | 255000 |
| 2024-04-05 | 35.60 | $36.38 | 428500 |
| 2024-04-04 | 35.31 | $36.76 | 404643 |
| 2024-04-03 | 34.89 | $35.48 | 233003 |
| 2024-04-02 | 34.67 | $35.12 | 295120 |
| 2024-04-01 | 34.49 | $34.34 | 228521 |
| 2024-03-28 | 34.43 | $34.22 | 166208 |
| 2024-03-27 | 34.39 | $34.98 | 233310 |
| 2024-03-26 | 34.17 | $35.09 | 177700 |
| 2024-03-25 | 33.90 | $34.40 | 213935 |
| 2024-03-22 | 33.72 | $34.77 | 208508 |
| 2024-03-21 | 33.43 | $34.55 | 383400 |
| 2024-03-20 | 33.13 | $33.85 | 261941 |
| 2024-03-19 | 32.94 | $33.01 | 228112 |
| 2024-03-18 | 32.89 | $33.16 | 229639 |
| 2024-03-15 | 32.80 | $32.31 | 994437 |
| 2024-03-14 | 32.87 | $32.40 | 191508 |
| 2024-03-13 | 32.93 | $32.62 | 203700 |
| 2024-03-12 | 32.95 | $32.33 | 147600 |
| 2024-03-11 | 33.04 | $32.63 | 207833 |
| 2024-03-08 | 33.07 | $32.68 | 203300 |
| 2024-03-07 | 33.10 | $33.46 | 175200 |
| 2024-03-06 | 32.96 | $33.48 | 203500 |
| 2024-03-05 | 32.79 | $32.96 | 121501 |
| 2024-03-04 | 32.70 | $32.66 | 190100 |
| 2024-03-01 | 32.66 | $32.76 | 306333 |
| 2024-02-29 | 32.59 | $32.52 | 313803 |
| 2024-02-28 | 32.56 | $32.54 | 176029 |
| 2024-02-27 | 32.51 | $32.60 | 189967 |
| 2024-02-26 | 32.44 | $33.14 | 293645 |
| 2024-02-23 | 32.25 | $33.23 | 300643 |
| 2024-02-22 | 32.00 | $32.63 | 730400 |
| 2024-02-21 | 31.83 | $32.26 | 842391 |
| 2024-02-20 | 31.72 | $31.43 | 757285 |
| 2024-02-16 | 31.76 | $31.75 | 302730 |
| 2024-02-15 | 31.74 | $31.56 | 159000 |
| 2024-02-14 | 31.76 | $31.60 | 179422 |
| 2024-02-13 | 31.76 | $30.95 | 197710 |
| 2024-02-12 | 31.91 | $31.53 | 111800 |
| 2024-02-09 | 31.95 | $31.58 | 89735 |
| 2024-02-08 | 31.99 | $31.38 | 115500 |
| 2024-02-07 | 32.08 | $31.77 | 213800 |
| 2024-02-06 | 32.10 | $31.78 | 116000 |
| 2024-02-05 | 32.11 | $31.76 | 128300 |
| 2024-02-02 | 32.12 | $31.99 | 174929 |
| 2024-02-01 | 32.09 | $32.10 | 275300 |
| 2024-01-31 | 32.03 | $31.46 | 157241 |
| 2024-01-30 | 32.09 | $31.75 | 142918 |
| 2024-01-29 | 32.09 | $31.67 | 85806 |
| 2024-01-26 | 32.10 | $31.78 | 162149 |
| 2024-01-25 | 32.09 | $31.17 | 150841 |
| 2024-01-24 | 32.21 | $31.41 | 307700 |
| 2024-01-23 | 32.28 | $31.15 | 156300 |
| 2024-01-22 | 32.42 | $31.64 | 330516 |
| 2024-01-19 | 32.48 | $31.90 | 474700 |
| 2024-01-18 | 32.48 | $32.20 | 316900 |
| 2024-01-17 | 32.41 | $31.36 | 227542 |
| 2024-01-16 | 32.50 | $31.01 | 293742 |
| 2024-01-12 | 32.67 | $31.83 | 191900 |
| 2024-01-11 | 32.69 | $31.90 | 255610 |
| 2024-01-10 | 32.68 | $32.55 | 505100 |
| 2024-01-09 | 32.53 | $32.79 | 631105 |
| 2024-01-08 | 32.30 | $32.89 | 578428 |
| 2024-01-05 | 32.00 | $34.05 | 429345 |
| 2024-01-04 | 31.41 | $32.83 | 443620 |
| 2024-01-03 | 30.96 | $31.32 | 216731 |
| 2024-01-02 | 30.75 | $31.24 | 212100 |
| 2023-12-29 | 30.52 | $30.77 | 274746 |
| 2023-12-28 | 30.35 | $30.75 | 169641 |
| 2023-12-27 | 30.15 | $30.77 | 283900 |
| 2023-12-26 | 29.91 | $31.00 | 150100 |
| 2023-12-22 | 29.57 | $30.48 | 273700 |
| 2023-12-21 | 29.28 | $29.74 | 301910 |
| 2023-12-20 | 29.10 | $29.27 | 335200 |
| 2023-12-19 | 28.99 | $29.15 | 271507 |
| 2023-12-18 | 28.88 | $29.01 | 237100 |
| 2023-12-15 | 28.77 | $28.89 | 846700 |
| 2023-12-14 | 28.67 | $29.50 | 516000 |
| 2023-12-13 | 28.43 | $29.12 | 247347 |
| 2023-12-12 | 28.22 | $28.23 | 233313 |
| 2023-12-11 | 28.16 | $27.87 | 160323 |
| 2023-12-08 | 28.16 | $28.12 | 133614 |
| 2023-12-07 | 28.11 | $27.83 | 114600 |
| 2023-12-06 | 28.11 | $27.88 | 157576 |
| 2023-12-05 | 28.10 | $27.93 | 128739 |
| 2023-12-04 | 28.07 | $27.98 | 185222 |
| 2023-12-01 | 28.02 | $28.27 | 219121 |
| 2023-11-30 | 27.90 | $27.59 | 193600 |
| 2023-11-29 | 27.90 | $27.93 | 207331 |
| 2023-11-28 | 27.82 | $28.16 | 177605 |
| 2023-11-27 | 27.69 | $28.26 | 229500 |
| 2023-11-24 | 27.50 | $27.62 | 84111 |
| 2023-11-22 | 27.41 | $27.90 | 405808 |
| 2023-11-21 | 27.26 | $26.95 | 236601 |
| 2023-11-20 | 27.27 | $27.46 | 123064 |
| 2023-11-17 | 27.17 | $27.39 | 195100 |
| 2023-11-16 | 27.07 | $27.23 | 236200 |
| 2023-11-15 | 26.99 | $27.61 | 254903 |
| 2023-11-14 | 26.81 | $27.78 | 170600 |
| 2023-11-13 | 26.56 | $26.95 | 100843 |
| 2023-11-10 | 26.45 | $27.12 | 186200 |
| 2023-11-09 | 26.28 | $26.66 | 253847 |
| 2023-11-08 | 26.18 | $26.40 | 174700 |
| 2023-11-07 | 26.12 | $26.75 | 135600 |
| 2023-11-06 | 25.98 | $26.97 | 123200 |
| 2023-11-03 | 25.76 | $27.12 | 191300 |
| 2023-11-02 | 25.48 | $26.56 | 204000 |
| 2023-11-01 | 25.27 | $25.65 | 267400 |
| 2023-10-31 | 25.22 | $25.38 | 375941 |
| 2023-10-30 | 25.23 | $26.00 | 212200 |
| 2023-10-27 | 25.10 | $25.51 | 272200 |
| 2023-10-26 | 25.06 | $25.53 | 126900 |
| 2023-10-25 | 25.01 | $25.14 | 193118 |
| 2023-10-24 | 25.04 | $25.21 | 176448 |
| 2023-10-23 | 25.07 | $25.23 | 159300 |
| 2023-10-20 | 25.09 | $25.41 | 248517 |
| 2023-10-19 | 25.08 | $25.41 | 147300 |
| 2023-10-18 | 25.08 | $25.44 | 219032 |
| 2023-10-17 | 25.07 | $25.28 | 243400 |
| 2023-10-16 | 25.10 | $24.96 | 203700 |
| 2023-10-13 | 25.21 | $24.98 | 203300 |
| 2023-10-12 | 25.33 | $25.23 | 222000 |
| 2023-10-11 | 25.42 | $25.56 | 189900 |
| 2023-10-10 | 25.46 | $25.93 | 234000 |
| 2023-10-09 | 25.43 | $25.09 | 115000 |
| 2023-10-06 | 25.58 | $25.09 | 263027 |
| 2023-10-05 | 25.75 | $24.43 | 247800 |
| 2023-10-04 | 26.10 | $24.93 | 431700 |
| 2023-10-03 | 26.40 | $25.20 | 359740 |
| 2023-10-02 | 26.69 | $26.15 | 212600 |
| 2023-09-29 | 26.83 | $26.68 | 237300 |
| 2023-09-28 | 26.88 | $26.33 | 213909 |
| 2023-09-27 | 27.02 | $26.94 | 389600 |
| 2023-09-26 | 27.04 | $26.68 | 232000 |
| 2023-09-25 | 27.13 | $27.11 | 351823 |
| 2023-09-22 | 27.14 | $27.44 | 216118 |
| 2023-09-21 | 27.09 | $26.83 | 550087 |
| 2023-09-20 | 27.16 | $28.10 | 253369 |
| 2023-09-19 | 26.97 | $28.21 | 194449 |
| 2023-09-18 | 26.72 | $28.32 | 329500 |
| 2023-09-15 | 26.42 | $27.62 | 558300 |
| 2023-09-14 | 26.21 | $27.49 | 322700 |
| 2023-09-13 | 26.01 | $27.00 | 331700 |
| 2023-09-12 | 25.88 | $26.77 | 273912 |
| 2023-09-11 | 25.78 | $25.67 | 208135 |
| 2023-09-08 | 25.90 | $25.35 | 378813 |
| 2023-09-07 | 26.11 | $24.94 | 376739 |
| 2023-09-06 | 26.45 | $25.29 | 192901 |
| 2023-09-05 | 26.77 | $25.45 | 463249 |
| 2023-09-01 | 27.11 | $27.11 | 284111 |
| 2023-08-31 | 27.16 | $26.70 | 303600 |
| 2023-08-30 | 27.31 | $27.36 | 183538 |
| 2023-08-29 | 27.35 | $27.63 | 204138 |
| 2023-08-28 | 27.34 | $27.39 | 151100 |
| 2023-08-25 | 27.37 | $27.02 | 207504 |
| 2023-08-24 | 27.50 | $27.20 | 171900 |
| 2023-08-23 | 27.60 | $27.42 | 169312 |
| 2023-08-22 | 27.69 | $27.03 | 187100 |
| 2023-08-21 | 27.86 | $27.39 | 108400 |
| 2023-08-18 | 28.00 | $27.16 | 269700 |
| 2023-08-17 | 28.20 | $27.13 | 236800 |
| 2023-08-16 | 28.45 | $27.23 | 403769 |
| 2023-08-15 | 28.71 | $26.73 | 353739 |
| 2023-08-14 | 29.12 | $27.75 | 184515 |
| 2023-08-11 | 29.38 | $28.20 | 461600 |
| 2023-08-10 | 29.58 | $28.62 | 726100 |
| 2023-08-09 | 29.73 | $28.93 | 469700 |
| 2023-08-08 | 29.83 | $29.26 | 182400 |
| 2023-08-07 | 29.87 | $29.47 | 76042 |
| 2023-08-04 | 29.87 | $29.41 | 137432 |
| 2023-08-03 | 29.88 | $28.77 | 231920 |
| 2023-08-02 | 30.02 | $28.60 | 456830 |
| 2023-08-01 | 30.22 | $29.91 | 463000 |
| 2023-07-31 | 30.16 | $30.56 | 227141 |
| 2023-07-28 | 29.96 | $30.09 | 195500 |
| 2023-07-27 | 29.81 | $29.78 | 321700 |
| 2023-07-26 | 29.70 | $29.75 | 186803 |
| 2023-07-25 | 29.57 | $29.60 | 169924 |
| 2023-07-24 | 29.44 | $29.82 | 183717 |
| 2023-07-21 | 29.25 | $29.93 | 163800 |
| 2023-07-20 | 28.99 | $29.91 | 182726 |
| 2023-07-19 | 28.69 | $29.95 | 323127 |
| 2023-07-18 | 28.33 | $29.55 | 202600 |
| 2023-07-17 | 27.99 | $29.27 | 232000 |
| 2023-07-14 | 27.65 | $28.69 | 290600 |
| 2023-07-13 | 27.38 | $28.73 | 267122 |
| 2023-07-12 | 27.06 | $27.54 | 256000 |
| 2023-07-11 | 26.93 | $27.10 | 243600 |
| 2023-07-10 | 26.87 | $26.84 | 261939 |
| 2023-07-07 | 26.86 | $26.71 | 220000 |
| 2023-07-06 | 26.87 | $25.60 | 358300 |
| 2023-07-05 | 27.11 | $26.41 | 323009 |
| 2023-07-03 | 27.22 | $26.72 | 195003 |
| 2023-06-30 | 27.29 | $26.68 | 212139 |
| 2023-06-29 | 27.36 | $26.61 | 259550 |
| 2023-06-28 | 27.47 | $27.31 | 180715 |
| 2023-06-27 | 27.44 | $26.86 | 216632 |
| 2023-06-26 | 27.49 | $26.58 | 215400 |
| 2023-06-23 | 27.61 | $26.28 | 201100 |
| 2023-06-22 | 27.81 | $27.02 | 213545 |
| 2023-06-21 | 27.88 | $27.59 | 438534 |
| 2023-06-20 | 27.83 | $27.29 | 306736 |
| 2023-06-16 | 27.84 | $27.46 | 319500 |
| 2023-06-15 | 27.80 | $28.19 | 225500 |
| 2023-06-14 | 27.60 | $27.78 | 205800 |
| 2023-06-13 | 27.45 | $27.80 | 314900 |
| 2023-06-12 | 27.26 | $28.30 | 387679 |
| 2023-06-09 | 26.93 | $28.75 | 309100 |
| 2023-06-08 | 26.45 | $28.71 | 357900 |
| 2023-06-07 | 25.89 | $28.61 | 599600 |
| 2023-06-06 | 25.27 | $28.66 | 887157 |
| 2023-06-05 | 24.53 | $26.44 | 257810 |
| 2023-06-02 | 24.15 | $25.99 | 403301 |
| 2023-06-01 | 23.79 | $24.66 | 326011 |
| 2023-05-31 | 23.67 | $23.41 | 367400 |
| 2023-05-30 | 23.79 | $23.75 | 355800 |
| 2023-05-26 | 23.86 | $24.06 | 192609 |
| 2023-05-25 | 23.88 | $23.78 | 310742 |
| 2023-05-24 | 23.97 | $24.14 | 183908 |
| 2023-05-23 | 24.00 | $24.25 | 281800 |
| 2023-05-22 | 24.01 | $24.36 | 155000 |
| 2023-05-19 | 24.01 | $23.73 | 140600 |
| 2023-05-18 | 24.14 | $23.80 | 263700 |
| 2023-05-17 | 24.28 | $24.13 | 236839 |
| 2023-05-16 | 24.37 | $24.10 | 238444 |
| 2023-05-15 | 24.50 | $24.89 | 307918 |
| 2023-05-12 | 24.47 | $24.61 | 446000 |
| 2023-05-11 | 24.51 | $24.17 | 650720 |
| 2023-05-10 | 24.65 | $24.47 | 310444 |
| 2023-05-09 | 24.75 | $24.43 | 312610 |
| 2023-05-08 | 24.88 | $25.00 | 303111 |
| 2023-05-05 | 24.91 | $24.99 | 748042 |
| 2023-05-04 | 24.96 | $23.73 | 616511 |
| 2023-05-03 | 25.27 | $23.54 | 423300 |
| 2023-05-02 | 25.69 | $23.71 | 517800 |
| 2023-05-01 | 26.13 | $23.62 | 360640 |
| 2023-04-28 | 26.66 | $24.50 | 568400 |
| 2023-04-27 | 27.10 | $23.99 | 758177 |
| 2023-04-26 | 27.70 | $25.73 | 575300 |
| 2023-04-25 | 28.04 | $26.80 | 276900 |
| 2023-04-24 | 28.20 | $27.95 | 229430 |
| 2023-04-21 | 28.13 | $27.78 | 203446 |
| 2023-04-20 | 28.08 | $28.22 | 427900 |
| 2023-04-19 | 27.93 | $28.50 | 328704 |
| 2023-04-18 | 27.69 | $29.45 | 438000 |
| 2023-04-17 | 27.21 | $28.96 | 397100 |
| 2023-04-14 | 26.74 | $28.98 | 348100 |
| 2023-04-13 | 26.19 | $28.30 | 335414 |
| 2023-04-12 | 25.70 | $27.49 | 217318 |
| 2023-04-11 | 25.29 | $26.93 | 225127 |
| 2023-04-10 | 24.94 | $26.20 | 154500 |
| 2023-04-06 | 24.69 | $25.96 | 138000 |
| 2023-04-05 | 24.44 | $25.89 | 232507 |
| 2023-04-04 | 24.18 | $25.86 | 569822 |
| 2023-04-03 | 23.88 | $25.79 | 368000 |
| 2023-03-31 | 23.54 | $25.13 | 597043 |
| 2023-03-30 | 23.30 | $24.67 | 321700 |
| 2023-03-29 | 23.13 | $24.82 | 499900 |
| 2023-03-28 | 22.90 | $24.22 | 347622 |
| 2023-03-27 | 22.77 | $23.69 | 415902 |
| 2023-03-24 | 22.73 | $22.94 | 424132 |
| 2023-03-23 | 22.86 | $22.59 | 374900 |
| 2023-03-22 | 23.08 | $23.17 | 223800 |
| 2023-03-21 | 23.24 | $23.35 | 375100 |
| 2023-03-20 | 23.38 | $22.81 | 225336 |
| 2023-03-17 | 23.67 | $22.55 | 434041 |
| 2023-03-16 | 24.08 | $23.16 | 658255 |
| 2023-03-15 | 24.42 | $22.26 | 612409 |
| 2023-03-14 | 25.02 | $23.77 | 516605 |
| 2023-03-13 | 25.40 | $23.95 | 409158 |
| 2023-03-10 | 25.81 | $25.71 | 194206 |
| 2023-03-09 | 25.92 | $25.92 | 352908 |
| 2023-03-08 | 26.01 | $26.55 | 166500 |
| 2023-03-07 | 25.99 | $26.47 | 277926 |
| 2023-03-06 | 25.98 | $26.78 | 262221 |
| 2023-03-03 | 25.91 | $26.50 | 370103 |
| 2023-03-02 | 25.89 | $25.60 | 283322 |
| 2023-03-01 | 26.06 | $25.97 | 464202 |
| 2023-02-28 | 26.19 | $25.56 | 877121 |
| 2023-02-27 | 26.44 | $26.17 | 432421 |
| 2023-02-24 | 26.60 | $25.60 | 652193 |
| 2023-02-23 | 26.91 | $25.87 | 278106 |
| 2023-02-22 | 27.22 | $25.30 | 634900 |
| 2023-02-21 | 27.70 | $25.78 | 448048 |
| 2023-02-17 | 28.16 | $26.76 | 221838 |
| 2023-02-16 | 28.49 | $27.10 | 421417 |
| 2023-02-15 | 28.80 | $27.15 | 575338 |
| 2023-02-14 | 29.15 | $28.53 | 434015 |
| 2023-02-13 | 29.27 | $28.61 | 374700 |
| 2023-02-10 | 29.38 | $28.07 | 300022 |
| 2023-02-09 | 29.63 | $28.28 | 158385 |
| 2023-02-08 | 29.87 | $29.13 | 201100 |
| 2023-02-07 | 29.97 | $29.07 | 233427 |
| 2023-02-06 | 30.09 | $29.09 | 221400 |
| 2023-02-03 | 30.23 | $29.28 | 417331 |
| 2023-02-02 | 30.34 | $29.06 | 554201 |
| 2023-02-01 | 30.52 | $29.92 | 568100 |
| 2023-01-31 | 30.53 | $30.25 | 527435 |
| 2023-01-30 | 30.47 | $29.68 | 216300 |
| 2023-01-27 | 30.52 | $30.41 | 263300 |
| 2023-01-26 | 30.41 | $30.88 | 185300 |
| 2023-01-25 | 30.18 | $30.29 | 228810 |
| 2023-01-24 | 30.03 | $30.46 | 310900 |
| 2023-01-23 | 29.81 | $30.35 | 151940 |
| 2023-01-20 | 29.58 | $30.03 | 255713 |
| 2023-01-19 | 29.37 | $29.49 | 206328 |
| 2023-01-18 | 29.23 | $29.05 | 364300 |
| 2023-01-17 | 29.16 | $29.14 | 295843 |
| 2023-01-13 | 29.06 | $29.67 | 350718 |
| 2023-01-12 | 28.82 | $29.39 | 276000 |
| 2023-01-11 | 28.59 | $29.21 | 303840 |
| 2023-01-10 | 28.37 | $28.76 | 207816 |
| 2023-01-09 | 28.19 | $28.79 | 154700 |
| 2023-01-06 | 27.98 | $28.48 | 230506 |
| 2023-01-05 | 27.80 | $27.96 | 430100 |
| 2023-01-04 | 27.69 | $27.90 | 426800 |
| 2023-01-03 | 27.58 | $27.16 | 236600 |
| 2022-12-30 | 27.60 | $28.54 | 252600 |
| 2022-12-29 | 27.32 | $28.00 | 265533 |
| 2022-12-28 | 27.12 | $27.51 | 132200 |
| 2022-12-27 | 26.98 | $27.33 | 125311 |
| 2022-12-23 | 26.85 | $28.00 | 133200 |
| 2022-12-22 | 26.56 | $27.02 | 164900 |
| 2022-12-21 | 26.43 | $27.52 | 362300 |
| 2022-12-20 | 26.17 | $26.53 | 302334 |
| 2022-12-19 | 26.08 | $25.88 | 143920 |
| 2022-12-16 | 26.11 | $26.17 | 360900 |
| 2022-12-15 | 26.08 | $25.89 | 391025 |
| 2022-12-14 | 26.10 | $25.78 | 416200 |
| 2022-12-13 | 26.15 | $26.61 | 255938 |
| 2022-12-12 | 26.03 | $25.85 | 316700 |
| 2022-12-09 | 26.05 | $26.50 | 103900 |
| 2022-12-08 | 25.94 | $25.67 | 446900 |
| 2022-12-07 | 25.98 | $25.75 | 320609 |
| 2022-12-06 | 26.02 | $26.30 | 382000 |
| 2022-12-05 | 25.94 | $25.16 | 401027 |
| 2022-12-02 | 26.09 | $26.39 | 238500 |
| 2022-12-01 | 26.00 | $26.67 | 358800 |
| 2022-11-30 | 25.84 | $26.60 | 1.0M |
| 2022-11-29 | 25.66 | $25.55 | 422200 |
| 2022-11-28 | 25.68 | $25.21 | 558923 |
| 2022-11-25 | 25.78 | $26.39 | 67323 |
| 2022-11-23 | 25.64 | $26.51 | 260936 |
| 2022-11-22 | 25.45 | $25.88 | 346930 |
| 2022-11-21 | 25.36 | $25.05 | 240400 |
| 2022-11-18 | 25.44 | $25.40 | 237300 |
| 2022-11-17 | 25.45 | $25.45 | 348733 |
| 2022-11-16 | 25.46 | $25.45 | 159003 |
| 2022-11-15 | 25.46 | $26.04 | 336400 |
| 2022-11-14 | 25.35 | $25.74 | 331800 |
| 2022-11-11 | 25.28 | $26.20 | 220400 |
| 2022-11-10 | 25.10 | $26.54 | 410900 |
| 2022-11-09 | 24.82 | $25.81 | 232600 |
| 2022-11-08 | 24.66 | $25.29 | 368928 |
| 2022-11-07 | 24.58 | $25.18 | 187833 |
| 2022-11-04 | 24.52 | $24.82 | 167141 |
| 2022-11-03 | 24.52 | $24.33 | 310341 |
| 2022-11-02 | 24.63 | $25.18 | 200400 |
| 2022-11-01 | 24.58 | $25.42 | 289400 |
| 2022-10-31 | 24.48 | $25.37 | 260738 |
| 2022-10-28 | 24.38 | $25.42 | 356300 |
| 2022-10-27 | 24.25 | $25.01 | 280574 |
| 2022-10-26 | 24.20 | $24.12 | 212400 |
| 2022-10-25 | 24.33 | $24.01 | 519300 |
| 2022-10-24 | 24.51 | $24.12 | 253700 |
| 2022-10-21 | 24.70 | $24.90 | 277300 |
| 2022-10-20 | 24.77 | $24.78 | 396914 |
| 2022-10-19 | 24.87 | $25.08 | 586517 |
| 2022-10-18 | 24.94 | $25.40 | 288000 |
| 2022-10-17 | 24.95 | $25.70 | 145736 |
| 2022-10-14 | 24.91 | $24.82 | 235347 |
| 2022-10-13 | 25.05 | $25.51 | 280600 |
| 2022-10-12 | 25.07 | $24.95 | 262900 |
| 2022-10-11 | 25.22 | $24.80 | 438722 |
| 2022-10-10 | 25.44 | $25.25 | 193600 |
| 2022-10-07 | 25.60 | $25.86 | 267200 |
| 2022-10-06 | 25.67 | $26.26 | 227036 |
| 2022-10-05 | 25.66 | $26.82 | 318000 |
| 2022-10-04 | 25.55 | $27.02 | 297945 |
| 2022-10-03 | 25.38 | $25.86 | 234039 |
| 2022-09-30 | 25.44 | $24.37 | 273200 |
| 2022-09-29 | 25.82 | $24.80 | 257300 |
| 2022-09-28 | 26.19 | $25.19 | 282500 |
| 2022-09-27 | 26.54 | $24.93 | 392924 |
| 2022-09-26 | 27.01 | $24.63 | 366846 |
| 2022-09-23 | 27.62 | $26.83 | 265914 |
| 2022-09-22 | 27.87 | $28.23 | 309035 |
| 2022-09-21 | 27.87 | $28.12 | 394084 |
| 2022-09-20 | 27.90 | $28.36 | 277900 |
| 2022-09-19 | 27.88 | $28.15 | 258400 |
| 2022-09-16 | 27.91 | $27.64 | 427602 |
| 2022-09-15 | 28.06 | $28.00 | 165933 |
| 2022-09-14 | 28.16 | $28.39 | 213800 |
| 2022-09-13 | 28.20 | $28.00 | 269000 |
| 2022-09-12 | 28.34 | $29.00 | 412700 |
| 2022-09-09 | 28.28 | $28.71 | 164234 |
| 2022-09-08 | 28.29 | $28.03 | 148942 |
| 2022-09-07 | 28.44 | $27.71 | 205900 |
| 2022-09-06 | 28.69 | $27.93 | 260131 |
| 2022-09-02 | 28.94 | $28.23 | 254100 |
| 2022-09-01 | 29.17 | $27.43 | 340047 |
| 2022-08-31 | 29.61 | $27.45 | 389217 |
| 2022-08-30 | 30.12 | $28.84 | 269440 |
| 2022-08-29 | 30.41 | $29.75 | 247300 |
| 2022-08-26 | 30.57 | $30.23 | 288900 |
| 2022-08-25 | 30.65 | $30.37 | 251700 |
| 2022-08-24 | 30.71 | $29.91 | 222800 |
| 2022-08-23 | 30.88 | $30.08 | 224621 |
| 2022-08-22 | 31.04 | $30.20 | 199738 |
| 2022-08-19 | 31.20 | $30.93 | 229815 |
| 2022-08-18 | 31.23 | $31.58 | 360500 |
| 2022-08-17 | 31.12 | $31.91 | 450643 |
| 2022-08-16 | 30.93 | $32.43 | 357100 |
| 2022-08-15 | 30.60 | $32.34 | 137735 |
| 2022-08-12 | 30.23 | $32.84 | 356400 |
| 2022-08-11 | 29.70 | $32.00 | 443700 |
| 2022-08-10 | 29.26 | $31.71 | 488700 |
| 2022-08-09 | 28.82 | $30.67 | 327343 |
| 2022-08-08 | 28.53 | $31.16 | 360700 |
| 2022-08-05 | 28.10 | $29.94 | 246813 |
| 2022-08-04 | 27.86 | $29.23 | 480317 |
| 2022-08-03 | 27.75 | $28.94 | 316645 |
| 2022-08-02 | 27.68 | $29.25 | 459300 |
| 2022-08-01 | 27.55 | $28.71 | 356547 |
| 2022-07-29 | 27.52 | $28.97 | 671100 |
| 2022-07-28 | 27.45 | $29.66 | 255200 |
| 2022-07-27 | 27.22 | $29.02 | 204900 |
| 2022-07-26 | 27.12 | $28.65 | 131835 |
| 2022-07-25 | 27.08 | $28.75 | 144800 |
| 2022-07-22 | 27.04 | $28.59 | 275822 |
| 2022-07-21 | 27.04 | $28.41 | 293235 |
| 2022-07-20 | 27.09 | $29.05 | 398400 |
| 2022-07-19 | 27.04 | $28.54 | 441247 |
| 2022-07-18 | 27.10 | $27.79 | 326800 |
| 2022-07-15 | 27.35 | $27.31 | 765500 |
| 2022-07-14 | 27.76 | $26.34 | 503800 |
| 2022-07-13 | 28.46 | $27.89 | 404825 |
| 2022-07-12 | 28.97 | $28.37 | 450906 |
| 2022-07-11 | 29.48 | $28.76 | 526600 |
| 2022-07-08 | 30.00 | $29.36 | 842326 |
| 2022-07-07 | 30.51 | $28.73 | 897011 |
| 2022-07-06 | 31.24 | $28.81 | 512300 |
| 2022-07-05 | 32.09 | $29.80 | 399500 |
| 2022-07-01 | 32.89 | $30.90 | 279400 |
| 2022-06-30 | 33.59 | $30.83 | 373222 |
| 2022-06-29 | 34.44 | $32.29 | 507503 |
| 2022-06-28 | 35.12 | $32.90 | 501327 |
| 2022-06-27 | 35.80 | $33.76 | 410625 |
| 2022-06-24 | 36.42 | $34.18 | 567506 |
| 2022-06-23 | 37.05 | $33.41 | 777000 |
| 2022-06-22 | 37.96 | $34.90 | 506028 |
| 2022-06-21 | 38.70 | $35.51 | 2.3M |
| 2022-06-17 | 39.44 | $37.50 | 643224 |
| 2022-06-16 | 39.88 | $37.74 | 429310 |
| 2022-06-15 | 40.33 | $38.38 | 626200 |
| 2022-06-14 | 40.73 | $37.88 | 268000 |
| 2022-06-13 | 41.29 | $37.50 | 306603 |
| 2022-06-10 | 42.02 | $39.75 | 584400 |
| 2022-06-09 | 42.39 | $41.07 | 405610 |
| 2022-06-08 | 42.53 | $41.79 | 344042 |
| 2022-06-07 | 42.53 | $43.39 | 456000 |
| 2022-06-06 | 42.19 | $43.88 | 307600 |
| 2022-06-03 | 41.68 | $44.53 | 391213 |
| 2022-06-02 | 40.95 | $45.32 | 469100 |
| 2022-06-01 | 39.94 | $44.50 | 598428 |
| 2022-05-31 | 38.92 | $44.91 | 1.7M |
| 2022-05-27 | 37.66 | $40.39 | 302702 |
| 2022-05-26 | 37.15 | $39.05 | 282140 |
| 2022-05-25 | 36.85 | $38.45 | 291300 |
| 2022-05-24 | 36.63 | $37.60 | 201400 |
| 2022-05-23 | 36.56 | $37.55 | 365904 |
| 2022-05-20 | 36.50 | $36.90 | 485211 |
| 2022-05-19 | 36.58 | $34.46 | 566600 |
| 2022-05-18 | 37.18 | $36.52 | 498202 |
| 2022-05-17 | 37.46 | $38.10 | 450748 |
| 2022-05-16 | 37.45 | $38.10 | 279000 |
| 2022-05-13 | 37.45 | $37.50 | 382447 |
| 2022-05-12 | 37.59 | $36.77 | 386800 |
| 2022-05-11 | 37.91 | $36.88 | 407946 |
| 2022-05-10 | 38.26 | $36.64 | 368214 |
| 2022-05-09 | 38.72 | $36.37 | 334300 |
| 2022-05-06 | 39.33 | $37.55 | 380820 |
| 2022-05-05 | 39.78 | $38.23 | 336042 |
| 2022-05-04 | 40.17 | $39.69 | 320300 |
| 2022-05-03 | 40.31 | $39.52 | 417145 |
| 2022-05-02 | 40.52 | $38.30 | 314201 |
| 2022-04-29 | 41.02 | $38.77 | 267700 |
| 2022-04-28 | 41.49 | $39.47 | 102543 |
| 2022-04-27 | 41.90 | $39.85 | 385500 |
| 2022-04-26 | 42.29 | $39.12 | 380300 |
| 2022-04-25 | 42.89 | $39.39 | 273400 |
| 2022-04-22 | 43.53 | $40.92 | 316937 |
| 2022-04-21 | 43.94 | $42.64 | 306829 |
| 2022-04-20 | 44.04 | $43.48 | 255500 |
| 2022-04-19 | 43.98 | $42.51 | 347136 |
| 2022-04-18 | 44.10 | $43.39 | 153821 |
| 2022-04-14 | 44.04 | $43.92 | 152405 |
| 2022-04-13 | 43.85 | $43.74 | 212923 |
| 2022-04-12 | 43.66 | $42.92 | 306900 |
| 2022-04-11 | 43.61 | $43.31 | 396908 |
| 2022-04-08 | 43.45 | $42.88 | 157024 |
| 2022-04-07 | 43.34 | $42.81 | 415800 |
| 2022-04-06 | 43.22 | $42.76 | 390600 |
| 2022-04-05 | 43.07 | $43.02 | 339000 |
| 2022-04-04 | 42.84 | $42.50 | 299128 |
| 2022-04-01 | 42.67 | $43.34 | 411427 |
| 2022-03-31 | 42.28 | $42.66 | 371601 |
| 2022-03-30 | 41.96 | $42.85 | 339136 |
| 2022-03-29 | 41.53 | $42.67 | 313097 |
| 2022-03-28 | 41.07 | $42.56 | 363425 |
| 2022-03-25 | 40.54 | $41.75 | 229200 |
| 2022-03-24 | 40.09 | $41.32 | 385319 |
| 2022-03-23 | 39.64 | $41.53 | 683100 |
| 2022-03-22 | 39.08 | $39.88 | 360200 |
| 2022-03-21 | 38.76 | $40.43 | 383037 |
| 2022-03-18 | 38.27 | $38.44 | 767240 |
| 2022-03-17 | 38.11 | $38.00 | 405000 |
| 2022-03-16 | 38.01 | $37.61 | 441600 |
| 2022-03-15 | 37.97 | $37.21 | 419100 |
| 2022-03-14 | 38.01 | $37.57 | 371100 |
| 2022-03-11 | 37.97 | $37.90 | 391210 |
| 2022-03-10 | 37.84 | $38.11 | 459419 |
| 2022-03-09 | 37.65 | $39.00 | 538400 |
| 2022-03-08 | 37.22 | $37.75 | 374300 |
| 2022-03-07 | 36.99 | $37.10 | 251000 |
| 2022-03-04 | 36.85 | $37.85 | 476318 |
| 2022-03-03 | 36.53 | $38.34 | 767800 |
| 2022-03-02 | 36.04 | $37.77 | 522806 |
| 2022-03-01 | 35.59 | $37.02 | 324800 |
| 2022-02-28 | 35.23 | $36.23 | 781300 |
| 2022-02-25 | 34.97 | $35.25 | 375100 |
| 2022-02-24 | 34.87 | $34.85 | 313337 |
| 2022-02-23 | 34.84 | $35.25 | 441500 |
| 2022-02-22 | 34.72 | $34.18 | 159300 |
| 2022-02-18 | 34.80 | $34.15 | 227900 |
| 2022-02-17 | 34.91 | $34.41 | 140117 |
| 2022-02-16 | 34.97 | $34.66 | 143414 |
| 2022-02-15 | 34.98 | $34.01 | 165614 |
| 2022-02-14 | 35.13 | $33.87 | 409725 |
| 2022-02-11 | 35.34 | $33.54 | 473914 |
| 2022-02-10 | 35.64 | $34.49 | 299135 |
| 2022-02-09 | 35.78 | $35.19 | 98421 |
| 2022-02-08 | 35.80 | $35.53 | 505200 |
| 2022-02-07 | 35.74 | $35.93 | 133500 |
| 2022-02-04 | 35.58 | $35.43 | 171400 |
| 2022-02-03 | 35.49 | $35.53 | 208500 |
| 2022-02-02 | 35.37 | $35.59 | 111600 |
| 2022-02-01 | 35.20 | $35.30 | 176700 |
| 2022-01-31 | 35.07 | $35.58 | 151800 |
| 2022-01-28 | 34.84 | $35.56 | 279147 |
| 2022-01-27 | 34.58 | $34.44 | 116500 |
| 2022-01-26 | 34.51 | $34.86 | 158900 |
| 2022-01-25 | 34.33 | $35.03 | 198605 |
| 2022-01-24 | 34.09 | $34.57 | 327131 |
| 2022-01-21 | 33.90 | $35.04 | 376900 |
| 2022-01-20 | 33.57 | $35.14 | 383200 |
| 2022-01-19 | 33.17 | $36.08 | 427900 |
| 2022-01-18 | 32.50 | $35.53 | 798505 |
| 2022-01-14 | 31.84 | $33.25 | 609513 |
| 2022-01-13 | 31.55 | $33.66 | 618100 |
| 2022-01-12 | 31.13 | $32.58 | 611800 |
| 2022-01-11 | 30.88 | $31.52 | 481800 |
| 2022-01-10 | 30.81 | $30.43 | 121008 |
| 2022-01-07 | 30.96 | $30.60 | 204933 |
| 2022-01-06 | 31.10 | $30.56 | 270900 |
| 2022-01-05 | 31.28 | $30.95 | 244500 |
| 2022-01-04 | 31.41 | $31.44 | 218632 |
| 2022-01-03 | 31.45 | $31.64 | 320028 |
| 2021-12-31 | 31.47 | $31.59 | 47939 |
| 2021-12-30 | 31.50 | $31.61 | 150900 |
| 2021-12-29 | 31.54 | $31.62 | 142821 |
| 2021-12-28 | 31.58 | $31.94 | 186305 |
| 2021-12-27 | 31.56 | $31.66 | 240205 |
| 2021-12-23 | 31.61 | $31.39 | 146832 |
| 2021-12-22 | 31.72 | $31.30 | 169900 |
| 2021-12-21 | 31.87 | $31.23 | 152742 |
| 2021-12-20 | 32.06 | $31.63 | 139234 |
| 2021-12-17 | 32.20 | $32.31 | 239700 |
| 2021-12-16 | 32.23 | $32.82 | 237100 |
| 2021-12-15 | 32.15 | $31.44 | 226023 |
| 2021-12-14 | 32.36 | $30.97 | 246600 |
| 2021-12-13 | 32.69 | $31.72 | 220543 |
| 2021-12-10 | 32.93 | $32.91 | 140100 |
| 2021-12-09 | 32.95 | $32.98 | 175700 |
| 2021-12-08 | 32.97 | $33.10 | 179300 |
| 2021-12-07 | 32.96 | $33.75 | 267024 |
| 2021-12-06 | 32.82 | $34.66 | 194600 |
| 2021-12-03 | 32.46 | $35.02 | 394649 |
| 2021-12-02 | 31.98 | $35.42 | 381600 |
| 2021-12-01 | 31.33 | $34.30 | 894125 |
| 2021-11-30 | 30.82 | $31.86 | 569000 |
| 2021-11-29 | 30.75 | $30.38 | 184334 |
| 2021-11-26 | 31.00 | $30.22 | 148600 |
| 2021-11-24 | 31.32 | $30.64 | 194502 |
| 2021-11-23 | 31.61 | $30.63 | 144931 |
| 2021-11-22 | 31.96 | $30.73 | 127941 |
| 2021-11-19 | 32.35 | $30.73 | 175900 |
| 2021-11-18 | 32.80 | $31.37 | 462100 |
| 2021-11-17 | 33.20 | $31.40 | 531700 |
| 2021-11-16 | 33.67 | $32.05 | 221010 |
| 2021-11-15 | 34.07 | $32.55 | 163800 |
| 2021-11-12 | 34.44 | $33.12 | 318900 |
| 2021-11-11 | 34.75 | $33.08 | 216528 |
| 2021-11-10 | 35.11 | $33.49 | 404341 |
| 2021-11-09 | 35.45 | $34.14 | 379500 |
| 2021-11-08 | 35.70 | $34.69 | 103336 |
| 2021-11-05 | 35.88 | $34.40 | 186000 |
| 2021-11-04 | 36.14 | $34.64 | 208731 |
| 2021-11-03 | 36.39 | $35.68 | 213017 |
| 2021-11-02 | 36.46 | $35.61 | 128300 |
| 2021-11-01 | 36.55 | $36.36 | 102700 |
| 2021-10-29 | 36.49 | $35.93 | 632309 |
| 2021-10-28 | 36.51 | $36.12 | 365845 |
| 2021-10-27 | 36.48 | $36.39 | 252300 |
| 2021-10-26 | 36.39 | $36.39 | 186634 |
| 2021-10-25 | 36.28 | $35.84 | 125600 |
| 2021-10-22 | 36.26 | $35.59 | 256400 |
| 2021-10-21 | 36.29 | $35.74 | 259300 |
| 2021-10-20 | 36.28 | $36.09 | 89731 |
| 2021-10-19 | 36.19 | $36.10 | 211400 |
| 2021-10-18 | 36.07 | $36.12 | 192800 |
| 2021-10-15 | 35.93 | $36.74 | 358300 |
| 2021-10-14 | 35.63 | $36.28 | 327900 |
| 2021-10-13 | 35.36 | $35.35 | 502100 |
| 2021-10-12 | 35.25 | $35.00 | 145000 |
| 2021-10-11 | 35.19 | $35.33 | 195011 |
| 2021-10-08 | 35.04 | $35.53 | 146600 |
| 2021-10-07 | 34.82 | $35.32 | 606200 |
| 2021-10-06 | 34.60 | $34.49 | 282904 |
| 2021-10-05 | 34.51 | $35.20 | 479500 |
| 2021-10-04 | 34.26 | $34.99 | 187530 |
| 2021-10-01 | 34.01 | $34.99 | 378100 |
| 2021-09-30 | 33.71 | $34.62 | 471222 |
| 2021-09-29 | 33.44 | $34.38 | 198039 |
| 2021-09-28 | 33.17 | $34.02 | 388415 |
| 2021-09-27 | 32.93 | $34.14 | 563736 |
| 2021-09-24 | 32.62 | $32.34 | 282504 |
| 2021-09-23 | 32.64 | $32.31 | 163600 |
| 2021-09-22 | 32.67 | $32.00 | 113220 |
| 2021-09-21 | 32.77 | $31.73 | 196315 |
| 2021-09-20 | 32.93 | $32.19 | 198801 |
| 2021-09-17 | 33.03 | $32.42 | 694600 |
| 2021-09-16 | 33.08 | $32.60 | 152700 |
| 2021-09-15 | 33.10 | $32.71 | 182538 |
| 2021-09-14 | 33.10 | $32.29 | 124607 |
| 2021-09-13 | 33.19 | $32.36 | 351840 |
| 2021-09-10 | 33.26 | $32.75 | 286241 |
| 2021-09-09 | 33.27 | $32.71 | 226505 |
| 2021-09-08 | 33.27 | $32.84 | 159000 |
| 2021-09-07 | 33.24 | $32.78 | 155444 |
| 2021-09-03 | 33.22 | $32.96 | 89034 |
| 2021-09-02 | 33.14 | $32.89 | 215423 |
| 2021-09-01 | 33.06 | $33.62 | 304707 |
| 2021-08-31 | 32.81 | $33.25 | 191100 |
| 2021-08-30 | 32.59 | $33.04 | 163300 |
| 2021-08-27 | 32.38 | $32.74 | 126300 |
| 2021-08-26 | 32.18 | $31.95 | 109800 |
| 2021-08-25 | 32.12 | $32.54 | 173500 |
| 2021-08-24 | 31.91 | $32.74 | 161200 |
| 2021-08-23 | 31.63 | $32.57 | 199944 |
| 2021-08-20 | 31.33 | $32.61 | 254300 |
| 2021-08-19 | 30.96 | $32.80 | 375814 |
| 2021-08-18 | 30.50 | $32.64 | 309714 |
| 2021-08-17 | 29.99 | $31.32 | 170032 |
| 2021-08-16 | 29.68 | $31.76 | 141412 |
| 2021-08-13 | 29.22 | $31.41 | 291500 |
| 2021-08-12 | 28.76 | $30.40 | 836848 |
| 2021-08-11 | 28.44 | $28.98 | 101900 |
| 2021-08-10 | 28.38 | $28.68 | 198000 |
| 2021-08-09 | 28.37 | $27.93 | 104200 |
| 2021-08-06 | 28.52 | $27.91 | 162445 |
| 2021-08-05 | 28.69 | $28.39 | 198800 |
| 2021-08-04 | 28.80 | $29.22 | 228236 |
| 2021-08-03 | 28.75 | $28.41 | 172000 |
| 2021-08-02 | 28.87 | $28.53 | 231800 |
| 2021-07-30 | 28.99 | $28.45 | 249500 |
| 2021-07-29 | 29.14 | $29.18 | 341618 |
| 2021-07-28 | 29.16 | $29.06 | 167100 |
| 2021-07-27 | 29.21 | $28.99 | 197600 |
| 2021-07-26 | 29.29 | $29.04 | 104012 |
| 2021-07-23 | 29.37 | $29.02 | 164300 |
TEMA — Triple Exponential Moving Average
BULLISHTriple-smoothed EMA, fastest response to price changes
Latest Value
82.06
2026-07-21
Close Price
$83.64
Vol: 215169
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
22.28
Average
39.00
Maximum
85.32
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 82.06 | $83.64 | 215169 |
| 2026-07-20 | 81.41 | $80.82 | 182300 |
| 2026-07-17 | 81.49 | $80.41 | 258100 |
| 2026-07-16 | 81.69 | $79.47 | 266200 |
| 2026-07-15 | 82.22 | $81.55 | 302600 |
| 2026-07-14 | 82.17 | $82.10 | 173317 |
| 2026-07-13 | 81.92 | $80.42 | 152300 |
| 2026-07-10 | 82.11 | $82.95 | 210645 |
| 2026-07-09 | 81.51 | $80.93 | 161300 |
| 2026-07-08 | 81.40 | $80.01 | 196900 |
| 2026-07-07 | 81.51 | $81.08 | 193100 |
| 2026-07-06 | 81.28 | $80.90 | 174600 |
| 2026-07-02 | 81.03 | $79.15 | 284012 |
| 2026-07-01 | 81.23 | $78.18 | 308800 |
| 2026-06-30 | 81.75 | $79.43 | 296200 |
| 2026-06-29 | 81.93 | $79.81 | 226137 |
| 2026-06-26 | 81.99 | $79.27 | 449207 |
| 2026-06-25 | 82.19 | $78.89 | 337100 |
| 2026-06-24 | 82.48 | $79.32 | 425600 |
| 2026-06-23 | 82.64 | $80.97 | 473359 |
| 2026-06-22 | 82.25 | $81.28 | 1.3M |
| 2026-06-18 | 81.60 | $81.45 | 683900 |
| 2026-06-17 | 80.69 | $79.94 | 339125 |
| 2026-06-16 | 79.99 | $79.25 | 419643 |
| 2026-06-15 | 79.29 | $80.14 | 399313 |
| 2026-06-12 | 78.10 | $80.20 | 377128 |
| 2026-06-11 | 76.57 | $80.83 | 723100 |
| 2026-06-10 | 74.45 | $75.87 | 423900 |
| 2026-06-09 | 73.41 | $74.90 | 580148 |
| 2026-06-08 | 72.40 | $71.80 | 289748 |
| 2026-06-05 | 72.13 | $70.88 | 246300 |
| 2026-06-04 | 72.06 | $72.33 | 210800 |
| 2026-06-03 | 71.48 | $72.25 | 381628 |
| 2026-06-02 | 70.79 | $73.75 | 593400 |
| 2026-06-01 | 69.44 | $73.37 | 1.5M |
| 2026-05-29 | 67.90 | $68.59 | 713137 |
| 2026-05-28 | 67.53 | $69.19 | 336333 |
| 2026-05-27 | 66.90 | $70.78 | 364349 |
| 2026-05-26 | 65.62 | $71.71 | 586900 |
| 2026-05-22 | 63.79 | $65.88 | 360300 |
| 2026-05-21 | 63.42 | $66.32 | 272600 |
| 2026-05-20 | 62.87 | $65.54 | 371300 |
| 2026-05-19 | 62.48 | $63.74 | 324535 |
| 2026-05-18 | 62.61 | $64.02 | 180200 |
| 2026-05-15 | 62.73 | $63.16 | 388100 |
| 2026-05-14 | 63.19 | $64.34 | 260135 |
| 2026-05-13 | 63.42 | $63.60 | 327800 |
| 2026-05-12 | 63.98 | $64.34 | 241800 |
| 2026-05-11 | 64.47 | $64.31 | 322936 |
| 2026-05-08 | 65.11 | $65.27 | 227249 |
| 2026-05-07 | 65.64 | $65.15 | 273996 |
| 2026-05-06 | 66.36 | $66.84 | 288500 |
| 2026-05-05 | 66.74 | $65.82 | 362309 |
| 2026-05-04 | 67.56 | $65.22 | 243613 |
| 2026-05-01 | 68.78 | $67.04 | 282906 |
| 2026-04-30 | 69.71 | $68.19 | 348736 |
| 2026-04-29 | 70.51 | $67.29 | 480200 |
| 2026-04-28 | 71.77 | $68.70 | 494100 |
| 2026-04-27 | 72.88 | $69.42 | 532200 |
| 2026-04-24 | 74.00 | $71.51 | 172801 |
| 2026-04-23 | 74.69 | $71.89 | 325402 |
| 2026-04-22 | 75.40 | $73.57 | 144500 |
| 2026-04-21 | 75.71 | $73.21 | 132300 |
| 2026-04-20 | 76.19 | $74.74 | 351800 |
| 2026-04-17 | 76.26 | $73.87 | 324900 |
| 2026-04-16 | 76.59 | $75.84 | 310436 |
| 2026-04-15 | 76.33 | $75.07 | 244875 |
| 2026-04-14 | 76.23 | $77.45 | 297350 |
| 2026-04-13 | 75.33 | $77.25 | 354011 |
| 2026-04-10 | 74.25 | $74.57 | 285300 |
| 2026-04-09 | 73.77 | $73.86 | 358800 |
| 2026-04-08 | 73.39 | $75.36 | 215350 |
| 2026-04-07 | 72.43 | $73.12 | 172800 |
| 2026-04-06 | 71.96 | $72.78 | 252400 |
| 2026-04-02 | 71.48 | $72.17 | 148530 |
| 2026-04-01 | 71.08 | $72.89 | 341118 |
| 2026-03-31 | 70.36 | $72.81 | 287265 |
| 2026-03-30 | 69.52 | $69.57 | 342005 |
| 2026-03-27 | 69.51 | $69.98 | 326509 |
| 2026-03-26 | 69.38 | $70.76 | 392307 |
| 2026-03-25 | 68.99 | $72.95 | 479921 |
| 2026-03-24 | 67.83 | $71.17 | 462237 |
| 2026-03-23 | 66.99 | $70.57 | 480500 |
| 2026-03-20 | 66.20 | $68.99 | 688765 |
| 2026-03-19 | 65.77 | $68.83 | 412333 |
| 2026-03-18 | 65.33 | $68.03 | 454417 |
| 2026-03-17 | 65.10 | $67.90 | 576948 |
| 2026-03-16 | 64.91 | $68.31 | 574031 |
| 2026-03-13 | 64.61 | $65.83 | 505500 |
| 2026-03-12 | 65.08 | $66.17 | 995400 |
| 2026-03-11 | 65.61 | $69.16 | 609584 |
| 2026-03-10 | 65.37 | $70.21 | 462000 |
| 2026-03-09 | 64.81 | $67.42 | 462900 |
| 2026-03-06 | 65.07 | $65.25 | 498400 |
| 2026-03-05 | 66.16 | $65.11 | 487711 |
| 2026-03-04 | 67.60 | $67.02 | 730600 |
| 2026-03-03 | 68.81 | $66.27 | 935136 |
| 2026-03-02 | 70.58 | $66.76 | 549038 |
| 2026-02-27 | 72.63 | $67.88 | 817754 |
| 2026-02-26 | 74.81 | $69.10 | 1.5M |
| 2026-02-25 | 77.10 | $74.37 | 676834 |
| 2026-02-24 | 78.23 | $75.73 | 1.2M |
| 2026-02-23 | 79.18 | $80.45 | 507038 |
| 2026-02-20 | 78.83 | $79.56 | 224933 |
| 2026-02-19 | 78.69 | $78.99 | 278929 |
| 2026-02-18 | 78.69 | $77.87 | 448838 |
| 2026-02-17 | 79.03 | $77.93 | 192539 |
| 2026-02-13 | 79.42 | $77.00 | 359200 |
| 2026-02-12 | 80.17 | $76.70 | 397200 |
| 2026-02-11 | 81.15 | $79.19 | 250000 |
| 2026-02-10 | 81.53 | $79.82 | 298100 |
| 2026-02-09 | 81.77 | $79.91 | 359400 |
| 2026-02-06 | 81.98 | $78.36 | 308008 |
| 2026-02-05 | 82.68 | $76.31 | 467000 |
| 2026-02-04 | 84.13 | $77.94 | 874500 |
| 2026-02-03 | 85.32 | $82.68 | 476749 |
| 2026-02-02 | 85.18 | $82.55 | 332048 |
| 2026-01-30 | 84.97 | $81.65 | 475801 |
| 2026-01-29 | 84.92 | $84.53 | 352728 |
| 2026-01-28 | 83.85 | $83.06 | 504911 |
| 2026-01-27 | 82.92 | $82.89 | 562241 |
| 2026-01-26 | 81.74 | $83.72 | 456311 |
| 2026-01-23 | 79.97 | $82.08 | 641300 |
| 2026-01-22 | 78.25 | $78.78 | 649712 |
| 2026-01-21 | 77.12 | $79.59 | 401269 |
| 2026-01-20 | 75.42 | $77.09 | 486762 |
| 2026-01-16 | 74.07 | $75.75 | 383200 |
| 2026-01-15 | 72.80 | $73.84 | 340000 |
| 2026-01-14 | 71.81 | $73.59 | 434800 |
| 2026-01-13 | 70.64 | $73.09 | 510046 |
| 2026-01-12 | 69.32 | $70.92 | 530873 |
| 2026-01-09 | 68.37 | $70.74 | 410731 |
| 2026-01-08 | 67.23 | $70.15 | 348672 |
| 2026-01-07 | 66.02 | $67.84 | 244748 |
| 2026-01-06 | 65.25 | $67.14 | 416400 |
| 2026-01-05 | 64.52 | $66.53 | 482570 |
| 2026-01-02 | 63.82 | $63.20 | 279247 |
| 2025-12-31 | 64.00 | $63.61 | 73712 |
| 2025-12-30 | 64.10 | $63.99 | 223300 |
| 2025-12-29 | 64.09 | $64.96 | 301733 |
| 2025-12-26 | 63.76 | $65.38 | 106700 |
| 2025-12-24 | 63.22 | $64.35 | 131000 |
| 2025-12-23 | 62.88 | $63.63 | 163207 |
| 2025-12-22 | 62.69 | $62.95 | 365600 |
| 2025-12-19 | 62.68 | $62.68 | 778639 |
| 2025-12-18 | 62.75 | $61.50 | 442329 |
| 2025-12-17 | 63.20 | $61.83 | 415010 |
| 2025-12-16 | 63.65 | $62.76 | 481400 |
| 2025-12-15 | 63.89 | $63.06 | 256200 |
| 2025-12-12 | 64.07 | $63.90 | 315247 |
| 2025-12-11 | 64.01 | $64.18 | 390700 |
| 2025-12-10 | 63.84 | $64.39 | 175209 |
| 2025-12-09 | 63.54 | $63.59 | 190900 |
| 2025-12-08 | 63.42 | $62.41 | 138147 |
| 2025-12-05 | 63.64 | $62.41 | 362800 |
| 2025-12-04 | 63.88 | $64.40 | 333738 |
| 2025-12-03 | 63.53 | $64.05 | 223400 |
| 2025-12-02 | 63.19 | $64.07 | 271828 |
| 2025-12-01 | 62.75 | $62.30 | 257118 |
| 2025-11-28 | 62.76 | $63.06 | 178300 |
| 2025-11-26 | 62.52 | $62.70 | 235500 |
| 2025-11-25 | 62.32 | $60.49 | 345612 |
| 2025-11-24 | 62.75 | $60.64 | 475177 |
| 2025-11-21 | 63.21 | $60.62 | 300856 |
| 2025-11-20 | 63.74 | $61.54 | 351200 |
| 2025-11-19 | 64.07 | $62.79 | 198800 |
| 2025-11-18 | 64.04 | $62.77 | 304200 |
| 2025-11-17 | 63.97 | $62.53 | 181333 |
| 2025-11-14 | 63.92 | $62.94 | 436849 |
| 2025-11-13 | 63.68 | $62.69 | 391942 |
| 2025-11-12 | 63.43 | $64.15 | 237600 |
| 2025-11-11 | 62.61 | $63.83 | 258200 |
| 2025-11-10 | 61.67 | $63.57 | 360331 |
| 2025-11-07 | 60.57 | $63.22 | 478264 |
| 2025-11-06 | 59.31 | $60.27 | 475600 |
| 2025-11-05 | 58.68 | $59.13 | 422700 |
| 2025-11-04 | 58.24 | $58.06 | 369265 |
| 2025-11-03 | 58.03 | $57.95 | 238500 |
| 2025-10-31 | 57.78 | $58.04 | 255758 |
| 2025-10-30 | 57.42 | $57.87 | 209247 |
| 2025-10-29 | 57.02 | $57.40 | 319300 |
| 2025-10-28 | 56.65 | $56.73 | 162500 |
| 2025-10-27 | 56.40 | $56.92 | 213627 |
| 2025-10-24 | 56.01 | $56.07 | 293521 |
| 2025-10-23 | 55.79 | $55.84 | 251129 |
| 2025-10-22 | 55.58 | $55.07 | 295600 |
| 2025-10-21 | 55.55 | $54.06 | 512042 |
| 2025-10-20 | 55.81 | $55.66 | 471600 |
| 2025-10-17 | 55.60 | $57.00 | 444710 |
| 2025-10-16 | 54.90 | $56.31 | 434800 |
| 2025-10-15 | 54.25 | $55.40 | 270849 |
| 2025-10-14 | 53.73 | $54.55 | 401800 |
| 2025-10-13 | 53.35 | $54.96 | 274700 |
| 2025-10-10 | 52.76 | $52.54 | 363800 |
| 2025-10-09 | 52.79 | $54.46 | 286562 |
| 2025-10-08 | 52.21 | $52.78 | 154300 |
| 2025-10-07 | 52.04 | $51.99 | 186300 |
| 2025-10-06 | 52.07 | $52.16 | 185200 |
| 2025-10-03 | 52.06 | $52.17 | 181200 |
| 2025-10-02 | 52.03 | $51.36 | 238117 |
| 2025-10-01 | 52.25 | $52.02 | 305637 |
| 2025-09-30 | 52.31 | $51.94 | 261419 |
| 2025-09-29 | 52.39 | $51.56 | 153918 |
| 2025-09-26 | 52.61 | $51.93 | 373212 |
| 2025-09-25 | 52.74 | $52.44 | 351729 |
| 2025-09-24 | 52.73 | $52.46 | 225400 |
| 2025-09-23 | 52.70 | $52.58 | 304535 |
| 2025-09-22 | 52.61 | $52.51 | 303200 |
| 2025-09-19 | 52.51 | $51.88 | 397023 |
| 2025-09-18 | 52.56 | $51.56 | 240600 |
| 2025-09-17 | 52.72 | $52.03 | 215323 |
| 2025-09-16 | 52.74 | $51.72 | 255500 |
| 2025-09-15 | 52.85 | $51.79 | 193068 |
| 2025-09-12 | 52.93 | $51.87 | 412124 |
| 2025-09-11 | 52.98 | $52.35 | 574657 |
| 2025-09-10 | 52.87 | $53.59 | 362567 |
| 2025-09-09 | 52.31 | $53.29 | 349500 |
| 2025-09-08 | 51.70 | $52.34 | 496900 |
| 2025-09-05 | 51.24 | $52.12 | 475853 |
| 2025-09-04 | 50.72 | $50.54 | 455534 |
| 2025-09-03 | 50.57 | $49.52 | 309872 |
| 2025-09-02 | 50.69 | $49.88 | 314107 |
| 2025-08-29 | 50.70 | $50.46 | 250142 |
| 2025-08-28 | 50.52 | $49.80 | 168300 |
| 2025-08-27 | 50.47 | $49.55 | 321300 |
| 2025-08-26 | 50.47 | $50.19 | 349210 |
| 2025-08-25 | 50.25 | $49.64 | 214039 |
| 2025-08-22 | 50.13 | $49.93 | 240700 |
| 2025-08-21 | 49.86 | $49.81 | 262928 |
| 2025-08-20 | 49.54 | $49.41 | 247000 |
| 2025-08-19 | 49.26 | $48.78 | 305900 |
| 2025-08-18 | 49.09 | $49.69 | 164676 |
| 2025-08-15 | 48.58 | $49.53 | 425200 |
| 2025-08-14 | 47.98 | $48.56 | 409213 |
| 2025-08-13 | 47.54 | $48.46 | 183839 |
| 2025-08-12 | 47.01 | $48.85 | 366031 |
| 2025-08-11 | 46.24 | $48.06 | 247636 |
| 2025-08-08 | 45.53 | $47.05 | 414400 |
| 2025-08-07 | 44.99 | $46.64 | 1.4M |
| 2025-08-06 | 44.45 | $45.40 | 309800 |
| 2025-08-05 | 44.18 | $44.94 | 204800 |
| 2025-08-04 | 44.01 | $44.65 | 196800 |
| 2025-08-01 | 43.90 | $44.12 | 329100 |
| 2025-07-31 | 43.94 | $43.42 | 163400 |
| 2025-07-30 | 44.21 | $43.71 | 257319 |
| 2025-07-29 | 44.44 | $44.35 | 475324 |
| 2025-07-28 | 44.54 | $43.77 | 414600 |
| 2025-07-25 | 44.83 | $44.10 | 271800 |
| 2025-07-24 | 45.09 | $44.20 | 199844 |
| 2025-07-23 | 45.36 | $44.97 | 190826 |
| 2025-07-22 | 45.45 | $44.68 | 176757 |
| 2025-07-21 | 45.64 | $45.77 | 197245 |
| 2025-07-18 | 45.52 | $45.95 | 208500 |
| 2025-07-17 | 45.31 | $46.18 | 332750 |
| 2025-07-16 | 44.97 | $44.23 | 163062 |
| 2025-07-15 | 45.17 | $44.56 | 150157 |
| 2025-07-14 | 45.31 | $44.78 | 158020 |
| 2025-07-11 | 45.39 | $44.23 | 188820 |
| 2025-07-10 | 45.66 | $44.70 | 193200 |
| 2025-07-09 | 45.82 | $44.96 | 261800 |
| 2025-07-08 | 45.92 | $44.93 | 124247 |
| 2025-07-07 | 46.04 | $44.93 | 151126 |
| 2025-07-03 | 46.17 | $46.09 | 127604 |
| 2025-07-02 | 45.94 | $46.36 | 145500 |
| 2025-07-01 | 45.55 | $45.72 | 253100 |
| 2025-06-30 | 45.26 | $46.19 | 327500 |
| 2025-06-27 | 44.75 | $45.09 | 205241 |
| 2025-06-26 | 44.46 | $45.34 | 195900 |
| 2025-06-25 | 44.01 | $45.20 | 606016 |
| 2025-06-24 | 43.49 | $44.97 | 870300 |
| 2025-06-23 | 42.93 | $42.62 | 143237 |
| 2025-06-20 | 42.99 | $43.18 | 471511 |
| 2025-06-18 | 42.87 | $43.21 | 413334 |
| 2025-06-17 | 42.72 | $42.11 | 208700 |
| 2025-06-16 | 42.87 | $42.60 | 385804 |
| 2025-06-13 | 42.90 | $42.53 | 341200 |
| 2025-06-12 | 42.95 | $42.65 | 207907 |
| 2025-06-11 | 42.97 | $42.71 | 399373 |
| 2025-06-10 | 42.97 | $42.07 | 533535 |
| 2025-06-09 | 43.16 | $41.99 | 423908 |
| 2025-06-06 | 43.40 | $43.06 | 348806 |
| 2025-06-05 | 43.35 | $43.57 | 385167 |
| 2025-06-04 | 43.11 | $43.58 | 374900 |
| 2025-06-03 | 42.81 | $43.45 | 567800 |
| 2025-06-02 | 42.47 | $43.40 | 1.0M |
| 2025-05-30 | 42.07 | $41.43 | 717300 |
| 2025-05-29 | 42.19 | $42.46 | 410454 |
| 2025-05-28 | 42.01 | $42.33 | 518912 |
| 2025-05-27 | 41.83 | $42.22 | 323141 |
| 2025-05-23 | 41.64 | $41.57 | 395966 |
| 2025-05-22 | 41.60 | $40.53 | 250800 |
| 2025-05-21 | 41.88 | $41.22 | 151450 |
| 2025-05-20 | 41.99 | $42.18 | 270532 |
| 2025-05-19 | 41.82 | $41.63 | 160600 |
| 2025-05-16 | 41.78 | $41.55 | 359324 |
| 2025-05-15 | 41.75 | $42.20 | 172300 |
| 2025-05-14 | 41.50 | $42.35 | 277500 |
| 2025-05-13 | 41.15 | $41.77 | 379200 |
| 2025-05-12 | 40.89 | $40.34 | 494100 |
| 2025-05-09 | 41.03 | $41.16 | 334615 |
| 2025-05-08 | 40.94 | $41.18 | 304022 |
| 2025-05-07 | 40.81 | $40.72 | 322609 |
| 2025-05-06 | 40.81 | $41.19 | 427938 |
| 2025-05-05 | 40.65 | $40.47 | 489112 |
| 2025-05-02 | 40.68 | $40.99 | 203601 |
| 2025-05-01 | 40.55 | $40.50 | 224106 |
| 2025-04-30 | 40.56 | $40.32 | 478877 |
| 2025-04-29 | 40.61 | $40.83 | 357100 |
| 2025-04-28 | 40.52 | $40.67 | 719800 |
| 2025-04-25 | 40.46 | $42.33 | 311300 |
| 2025-04-24 | 39.87 | $41.65 | 224808 |
| 2025-04-23 | 39.36 | $41.37 | 291617 |
| 2025-04-22 | 38.84 | $41.30 | 397700 |
| 2025-04-21 | 38.24 | $40.03 | 455100 |
| 2025-04-17 | 37.93 | $39.53 | 197000 |
| 2025-04-16 | 37.73 | $39.65 | 358801 |
| 2025-04-15 | 37.48 | $39.02 | 408300 |
| 2025-04-14 | 37.39 | $38.29 | 538584 |
| 2025-04-11 | 37.54 | $37.73 | 707434 |
| 2025-04-10 | 37.93 | $36.49 | 844164 |
| 2025-04-09 | 38.82 | $38.98 | 890400 |
| 2025-04-08 | 39.15 | $36.11 | 1.1M |
| 2025-04-07 | 40.47 | $37.59 | 1.1M |
| 2025-04-04 | 41.63 | $40.04 | 947332 |
| 2025-04-03 | 42.27 | $42.23 | 684768 |
| 2025-04-02 | 42.35 | $42.06 | 431600 |
| 2025-04-01 | 42.51 | $41.38 | 607918 |
| 2025-03-31 | 42.92 | $40.20 | 462549 |
| 2025-03-28 | 43.79 | $43.79 | 562475 |
| 2025-03-27 | 43.70 | $43.76 | 443613 |
| 2025-03-26 | 43.58 | $44.29 | 443439 |
| 2025-03-25 | 43.27 | $43.88 | 421286 |
| 2025-03-24 | 43.00 | $43.23 | 385500 |
| 2025-03-21 | 42.87 | $42.68 | 595800 |
| 2025-03-20 | 42.88 | $42.67 | 301700 |
| 2025-03-19 | 42.89 | $42.93 | 469700 |
| 2025-03-18 | 42.80 | $43.08 | 380227 |
| 2025-03-17 | 42.64 | $43.89 | 285213 |
| 2025-03-14 | 42.18 | $43.12 | 325900 |
| 2025-03-13 | 41.85 | $41.57 | 318021 |
| 2025-03-12 | 41.93 | $42.39 | 196518 |
| 2025-03-11 | 41.76 | $41.37 | 385445 |
| 2025-03-10 | 41.86 | $40.49 | 373749 |
| 2025-03-07 | 42.26 | $41.64 | 239968 |
| 2025-03-06 | 42.37 | $41.58 | 263800 |
| 2025-03-05 | 42.51 | $41.98 | 342441 |
| 2025-03-04 | 42.54 | $40.70 | 512400 |
| 2025-03-03 | 42.96 | $40.84 | 439040 |
| 2025-02-28 | 43.40 | $41.72 | 451900 |
| 2025-02-27 | 43.63 | $41.74 | 550136 |
| 2025-02-26 | 43.88 | $43.25 | 432813 |
| 2025-02-25 | 43.66 | $43.40 | 307133 |
| 2025-02-24 | 43.32 | $43.15 | 369968 |
| 2025-02-21 | 42.95 | $42.79 | 451100 |
| 2025-02-20 | 42.57 | $43.44 | 1.1M |
| 2025-02-19 | 41.87 | $41.52 | 349537 |
| 2025-02-18 | 41.60 | $41.09 | 467617 |
| 2025-02-14 | 41.37 | $40.71 | 277933 |
| 2025-02-13 | 41.17 | $40.32 | 393200 |
| 2025-02-12 | 41.03 | $39.99 | 234200 |
| 2025-02-11 | 40.92 | $40.04 | 286400 |
| 2025-02-10 | 40.73 | $39.83 | 223700 |
| 2025-02-07 | 40.53 | $39.38 | 229600 |
| 2025-02-06 | 40.40 | $39.96 | 332707 |
| 2025-02-05 | 40.01 | $39.14 | 400400 |
| 2025-02-04 | 39.76 | $39.26 | 300700 |
| 2025-02-03 | 39.38 | $38.97 | 401402 |
| 2025-01-31 | 38.97 | $39.55 | 371600 |
| 2025-01-30 | 38.25 | $39.84 | 622821 |
| 2025-01-29 | 37.25 | $40.30 | 630524 |
| 2025-01-28 | 35.85 | $38.67 | 1.4M |
| 2025-01-27 | 34.64 | $36.88 | 1.2M |
| 2025-01-24 | 33.72 | $35.67 | 1.0M |
| 2025-01-23 | 32.97 | $34.43 | 606100 |
| 2025-01-22 | 32.45 | $33.07 | 359717 |
| 2025-01-21 | 32.24 | $32.37 | 277200 |
| 2025-01-17 | 32.21 | $32.15 | 235600 |
| 2025-01-16 | 32.24 | $32.05 | 222900 |
| 2025-01-15 | 32.31 | $32.51 | 401400 |
| 2025-01-14 | 32.25 | $32.43 | 224272 |
| 2025-01-13 | 32.20 | $32.33 | 343366 |
| 2025-01-10 | 32.18 | $32.35 | 241340 |
| 2025-01-08 | 32.14 | $32.40 | 212830 |
| 2025-01-07 | 32.09 | $32.57 | 259300 |
| 2025-01-06 | 31.97 | $32.35 | 203800 |
| 2025-01-03 | 31.89 | $31.99 | 250444 |
| 2025-01-02 | 31.92 | $32.34 | 171539 |
| 2024-12-31 | 31.84 | $31.51 | 129800 |
| 2024-12-30 | 32.02 | $31.67 | 194804 |
| 2024-12-27 | 32.19 | $32.05 | 170514 |
| 2024-12-26 | 32.28 | $32.48 | 106325 |
| 2024-12-24 | 32.25 | $32.29 | 44900 |
| 2024-12-23 | 32.28 | $32.18 | 126909 |
| 2024-12-20 | 32.36 | $32.19 | 214600 |
| 2024-12-19 | 32.44 | $31.89 | 334624 |
| 2024-12-18 | 32.65 | $31.56 | 270335 |
| 2024-12-17 | 33.00 | $32.55 | 228837 |
| 2024-12-16 | 33.11 | $32.86 | 159836 |
| 2024-12-13 | 33.15 | $33.19 | 138636 |
| 2024-12-12 | 33.09 | $33.14 | 148400 |
| 2024-12-11 | 33.02 | $33.32 | 296201 |
| 2024-12-10 | 32.88 | $32.88 | 202639 |
| 2024-12-09 | 32.85 | $32.69 | 196300 |
| 2024-12-06 | 32.86 | $32.72 | 173891 |
| 2024-12-05 | 32.87 | $32.96 | 254616 |
| 2024-12-04 | 32.79 | $32.30 | 265087 |
| 2024-12-03 | 32.91 | $32.63 | 197662 |
| 2024-12-02 | 32.94 | $32.65 | 222704 |
| 2024-11-29 | 32.97 | $32.70 | 94742 |
| 2024-11-27 | 32.99 | $32.91 | 166000 |
| 2024-11-26 | 32.93 | $32.58 | 178510 |
| 2024-11-25 | 32.97 | $33.33 | 507800 |
| 2024-11-22 | 32.77 | $32.79 | 85307 |
| 2024-11-21 | 32.69 | $32.76 | 184557 |
| 2024-11-20 | 32.59 | $33.47 | 375801 |
| 2024-11-19 | 32.25 | $32.94 | 296400 |
| 2024-11-18 | 32.01 | $32.82 | 339649 |
| 2024-11-15 | 31.74 | $31.78 | 303700 |
| 2024-11-14 | 31.75 | $31.48 | 476635 |
| 2024-11-13 | 31.85 | $31.20 | 330900 |
| 2024-11-12 | 32.07 | $31.35 | 237646 |
| 2024-11-11 | 32.28 | $32.32 | 108900 |
| 2024-11-08 | 32.24 | $32.22 | 275300 |
| 2024-11-07 | 32.21 | $32.79 | 196700 |
| 2024-11-06 | 32.00 | $32.26 | 133037 |
| 2024-11-05 | 31.90 | $32.22 | 142500 |
| 2024-11-04 | 31.80 | $31.76 | 100800 |
| 2024-11-01 | 31.83 | $31.66 | 99391 |
| 2024-10-31 | 31.89 | $31.91 | 235400 |
| 2024-10-30 | 31.89 | $32.38 | 454600 |
| 2024-10-29 | 31.74 | $31.17 | 204100 |
| 2024-10-28 | 31.94 | $31.60 | 147515 |
| 2024-10-25 | 32.05 | $31.31 | 250129 |
| 2024-10-24 | 32.27 | $31.94 | 210500 |
| 2024-10-23 | 32.34 | $31.05 | 217875 |
| 2024-10-22 | 32.71 | $32.63 | 136006 |
| 2024-10-21 | 32.65 | $33.30 | 311323 |
| 2024-10-18 | 32.36 | $33.14 | 403200 |
| 2024-10-17 | 32.06 | $32.11 | 138900 |
| 2024-10-16 | 32.02 | $32.19 | 407842 |
| 2024-10-15 | 31.94 | $32.27 | 508300 |
| 2024-10-14 | 31.82 | $32.64 | 209229 |
| 2024-10-11 | 31.55 | $32.35 | 257700 |
| 2024-10-10 | 31.33 | $31.82 | 134815 |
| 2024-10-09 | 31.22 | $31.57 | 324800 |
| 2024-10-08 | 31.18 | $31.19 | 421644 |
| 2024-10-07 | 31.26 | $31.08 | 216200 |
| 2024-10-04 | 31.39 | $31.37 | 399600 |
| 2024-10-03 | 31.47 | $30.96 | 262200 |
| 2024-10-02 | 31.69 | $31.30 | 312336 |
| 2024-10-01 | 31.87 | $31.21 | 307405 |
| 2024-09-30 | 32.11 | $31.38 | 285119 |
| 2024-09-27 | 32.35 | $31.97 | 270900 |
| 2024-09-26 | 32.46 | $33.02 | 267484 |
| 2024-09-25 | 32.26 | $32.72 | 263700 |
| 2024-09-24 | 32.12 | $32.95 | 262000 |
| 2024-09-23 | 31.87 | $32.48 | 223331 |
| 2024-09-20 | 31.72 | $32.16 | 444400 |
| 2024-09-19 | 31.64 | $32.22 | 197114 |
| 2024-09-18 | 31.54 | $31.73 | 325100 |
| 2024-09-17 | 31.57 | $31.58 | 207300 |
| 2024-09-16 | 31.66 | $31.77 | 172531 |
| 2024-09-13 | 31.72 | $31.81 | 360710 |
| 2024-09-12 | 31.79 | $31.86 | 383405 |
| 2024-09-11 | 31.87 | $31.57 | 286000 |
| 2024-09-10 | 32.06 | $31.16 | 384500 |
| 2024-09-09 | 32.42 | $31.42 | 358300 |
| 2024-09-06 | 32.79 | $32.18 | 208400 |
| 2024-09-05 | 33.00 | $32.88 | 284000 |
| 2024-09-04 | 33.04 | $32.70 | 492739 |
| 2024-09-03 | 33.13 | $32.89 | 231321 |
| 2024-08-30 | 33.19 | $33.09 | 333336 |
| 2024-08-29 | 33.20 | $32.56 | 158600 |
| 2024-08-28 | 33.37 | $33.12 | 117600 |
| 2024-08-27 | 33.40 | $33.21 | 87900 |
| 2024-08-26 | 33.41 | $33.41 | 137522 |
| 2024-08-23 | 33.35 | $32.90 | 279413 |
| 2024-08-22 | 33.44 | $32.71 | 277640 |
| 2024-08-21 | 33.60 | $33.18 | 124400 |
| 2024-08-20 | 33.65 | $33.26 | 357621 |
| 2024-08-19 | 33.67 | $34.79 | 153906 |
| 2024-08-16 | 33.21 | $33.90 | 126100 |
| 2024-08-15 | 32.93 | $34.30 | 137215 |
| 2024-08-14 | 32.46 | $33.86 | 147148 |
| 2024-08-13 | 32.02 | $33.52 | 155517 |
| 2024-08-12 | 31.61 | $32.98 | 278600 |
| 2024-08-09 | 31.28 | $31.57 | 379940 |
| 2024-08-08 | 31.34 | $31.57 | 473222 |
| 2024-08-07 | 31.43 | $30.73 | 182942 |
| 2024-08-06 | 31.81 | $31.21 | 226707 |
| 2024-08-05 | 32.13 | $31.07 | 213100 |
| 2024-08-02 | 32.57 | $31.79 | 221347 |
| 2024-08-01 | 32.89 | $32.82 | 183649 |
| 2024-07-31 | 32.96 | $33.32 | 178100 |
| 2024-07-30 | 32.88 | $32.59 | 114109 |
| 2024-07-29 | 33.03 | $32.45 | 231752 |
| 2024-07-26 | 33.25 | $32.94 | 122500 |
| 2024-07-25 | 33.37 | $32.79 | 141331 |
| 2024-07-24 | 33.57 | $32.83 | 140900 |
| 2024-07-23 | 33.79 | $33.45 | 84813 |
| 2024-07-22 | 33.87 | $33.95 | 133128 |
| 2024-07-19 | 33.80 | $33.64 | 142805 |
| 2024-07-18 | 33.81 | $33.21 | 119803 |
| 2024-07-17 | 33.97 | $33.83 | 148300 |
| 2024-07-16 | 33.95 | $34.33 | 191400 |
| 2024-07-15 | 33.77 | $33.96 | 190000 |
| 2024-07-12 | 33.67 | $34.51 | 144738 |
| 2024-07-11 | 33.38 | $34.17 | 159248 |
| 2024-07-10 | 33.13 | $34.23 | 366300 |
| 2024-07-09 | 32.80 | $33.59 | 233645 |
| 2024-07-08 | 32.62 | $33.41 | 205441 |
| 2024-07-05 | 32.45 | $33.09 | 306500 |
| 2024-07-03 | 32.37 | $33.04 | 91827 |
| 2024-07-02 | 32.29 | $33.37 | 274000 |
| 2024-07-01 | 32.10 | $32.45 | 288300 |
| 2024-06-28 | 32.17 | $32.65 | 348900 |
| 2024-06-27 | 32.21 | $32.18 | 293730 |
| 2024-06-26 | 32.42 | $32.87 | 328800 |
| 2024-06-25 | 32.47 | $32.75 | 611301 |
| 2024-06-24 | 32.58 | $33.15 | 554842 |
| 2024-06-21 | 32.61 | $32.59 | 295400 |
| 2024-06-20 | 32.83 | $32.78 | 182600 |
| 2024-06-18 | 33.05 | $33.13 | 231400 |
| 2024-06-17 | 33.23 | $32.76 | 210600 |
| 2024-06-14 | 33.57 | $32.46 | 135497 |
| 2024-06-13 | 34.10 | $32.80 | 388303 |
| 2024-06-12 | 34.63 | $33.36 | 404048 |
| 2024-06-11 | 35.11 | $33.99 | 369300 |
| 2024-06-10 | 35.50 | $34.78 | 198932 |
| 2024-06-07 | 35.71 | $35.85 | 482600 |
| 2024-06-06 | 35.64 | $35.32 | 284500 |
| 2024-06-05 | 35.71 | $35.27 | 258920 |
| 2024-06-04 | 35.80 | $34.87 | 243800 |
| 2024-06-03 | 36.04 | $35.83 | 262900 |
| 2024-05-31 | 36.02 | $35.46 | 283000 |
| 2024-05-30 | 36.10 | $35.57 | 189500 |
| 2024-05-29 | 36.16 | $35.03 | 346005 |
| 2024-05-28 | 36.39 | $35.86 | 187044 |
| 2024-05-24 | 36.40 | $35.30 | 176544 |
| 2024-05-23 | 36.57 | $35.89 | 171918 |
| 2024-05-22 | 36.58 | $35.94 | 247010 |
| 2024-05-21 | 36.56 | $37.27 | 208217 |
| 2024-05-20 | 36.10 | $37.31 | 340848 |
| 2024-05-17 | 35.50 | $36.33 | 298508 |
| 2024-05-16 | 35.08 | $35.90 | 174146 |
| 2024-05-15 | 34.70 | $35.66 | 323800 |
| 2024-05-14 | 34.30 | $35.08 | 176257 |
| 2024-05-13 | 33.99 | $34.65 | 141302 |
| 2024-05-10 | 33.75 | $34.22 | 206200 |
| 2024-05-09 | 33.59 | $34.07 | 211723 |
| 2024-05-08 | 33.45 | $34.09 | 213245 |
| 2024-05-07 | 33.26 | $34.03 | 372100 |
| 2024-05-06 | 33.06 | $34.27 | 215600 |
| 2024-05-03 | 32.75 | $33.93 | 155540 |
| 2024-05-02 | 32.48 | $33.40 | 160131 |
| 2024-05-01 | 32.33 | $32.95 | 158100 |
| 2024-04-30 | 32.30 | $32.72 | 269189 |
| 2024-04-29 | 32.35 | $33.69 | 317346 |
| 2024-04-26 | 32.12 | $32.82 | 324616 |
| 2024-04-25 | 32.12 | $31.39 | 241756 |
| 2024-04-24 | 32.59 | $32.07 | 532700 |
| 2024-04-23 | 32.95 | $32.62 | 418600 |
| 2024-04-22 | 33.24 | $32.71 | 221337 |
| 2024-04-19 | 33.56 | $32.65 | 233000 |
| 2024-04-18 | 33.99 | $32.27 | 391321 |
| 2024-04-17 | 34.62 | $33.29 | 196200 |
| 2024-04-16 | 35.08 | $33.47 | 208800 |
| 2024-04-15 | 35.57 | $33.71 | 286626 |
| 2024-04-12 | 36.08 | $34.50 | 624800 |
| 2024-04-11 | 36.45 | $35.78 | 495100 |
| 2024-04-10 | 36.48 | $35.81 | 681400 |
| 2024-04-09 | 36.48 | $36.54 | 399500 |
| 2024-04-08 | 36.24 | $36.23 | 255000 |
| 2024-04-05 | 36.02 | $36.38 | 428500 |
| 2024-04-04 | 35.70 | $36.76 | 404643 |
| 2024-04-03 | 35.17 | $35.48 | 233003 |
| 2024-04-02 | 34.92 | $35.12 | 295120 |
| 2024-04-01 | 34.71 | $34.34 | 228521 |
| 2024-03-28 | 34.69 | $34.22 | 166208 |
| 2024-03-27 | 34.70 | $34.98 | 233310 |
| 2024-03-26 | 34.46 | $35.09 | 177700 |
| 2024-03-25 | 34.11 | $34.40 | 213935 |
| 2024-03-22 | 33.90 | $34.77 | 208508 |
| 2024-03-21 | 33.52 | $34.55 | 383400 |
| 2024-03-20 | 33.12 | $33.85 | 261941 |
| 2024-03-19 | 32.85 | $33.01 | 228112 |
| 2024-03-18 | 32.78 | $33.16 | 229639 |
| 2024-03-15 | 32.65 | $32.31 | 994437 |
| 2024-03-14 | 32.76 | $32.40 | 191508 |
| 2024-03-13 | 32.86 | $32.62 | 203700 |
| 2024-03-12 | 32.90 | $32.33 | 147600 |
| 2024-03-11 | 33.05 | $32.63 | 207833 |
| 2024-03-08 | 33.13 | $32.68 | 203300 |
| 2024-03-07 | 33.20 | $33.46 | 175200 |
| 2024-03-06 | 33.03 | $33.48 | 203500 |
| 2024-03-05 | 32.82 | $32.96 | 121501 |
| 2024-03-04 | 32.72 | $32.66 | 190100 |
| 2024-03-01 | 32.68 | $32.76 | 306333 |
| 2024-02-29 | 32.60 | $32.52 | 313803 |
| 2024-02-28 | 32.58 | $32.54 | 176029 |
| 2024-02-27 | 32.53 | $32.60 | 189967 |
| 2024-02-26 | 32.46 | $33.14 | 293645 |
| 2024-02-23 | 32.19 | $33.23 | 300643 |
| 2024-02-22 | 31.83 | $32.63 | 730400 |
| 2024-02-21 | 31.58 | $32.26 | 842391 |
| 2024-02-20 | 31.40 | $31.43 | 757285 |
| 2024-02-16 | 31.44 | $31.75 | 302730 |
| 2024-02-15 | 31.38 | $31.56 | 159000 |
| 2024-02-14 | 31.38 | $31.60 | 179422 |
| 2024-02-13 | 31.37 | $30.95 | 197710 |
| 2024-02-12 | 31.56 | $31.53 | 111800 |
| 2024-02-09 | 31.60 | $31.58 | 89735 |
| 2024-02-08 | 31.65 | $31.38 | 115500 |
| 2024-02-07 | 31.76 | $31.77 | 213800 |
| 2024-02-06 | 31.77 | $31.78 | 116000 |
| 2024-02-05 | 31.79 | $31.76 | 128300 |
| 2024-02-02 | 31.81 | $31.99 | 174929 |
| 2024-02-01 | 31.75 | $32.10 | 275300 |
| 2024-01-31 | 31.65 | $31.46 | 157241 |
| 2024-01-30 | 31.73 | $31.75 | 142918 |
| 2024-01-29 | 31.73 | $31.67 | 85806 |
| 2024-01-26 | 31.75 | $31.78 | 162149 |
| 2024-01-25 | 31.74 | $31.17 | 150841 |
| 2024-01-24 | 31.91 | $31.41 | 307700 |
| 2024-01-23 | 32.04 | $31.15 | 156300 |
| 2024-01-22 | 32.28 | $31.64 | 330516 |
| 2024-01-19 | 32.39 | $31.90 | 474700 |
| 2024-01-18 | 32.45 | $32.20 | 316900 |
| 2024-01-17 | 32.40 | $31.36 | 227542 |
| 2024-01-16 | 32.60 | $31.01 | 293742 |
| 2024-01-12 | 32.94 | $31.83 | 191900 |
| 2024-01-11 | 33.08 | $31.90 | 255610 |
| 2024-01-10 | 33.20 | $32.55 | 505100 |
| 2024-01-09 | 33.12 | $32.79 | 631105 |
| 2024-01-08 | 32.92 | $32.89 | 578428 |
| 2024-01-05 | 32.63 | $34.05 | 429345 |
| 2024-01-04 | 31.88 | $32.83 | 443620 |
| 2024-01-03 | 31.33 | $31.32 | 216731 |
| 2024-01-02 | 31.13 | $31.24 | 212100 |
| 2023-12-29 | 30.89 | $30.77 | 274746 |
| 2023-12-28 | 30.73 | $30.75 | 169641 |
| 2023-12-27 | 30.52 | $30.77 | 283900 |
| 2023-12-26 | 30.25 | $31.00 | 150100 |
| 2023-12-22 | 29.84 | $30.48 | 273700 |
| 2023-12-21 | 29.48 | $29.74 | 301910 |
| 2023-12-20 | 29.28 | $29.27 | 335200 |
| 2023-12-19 | 29.16 | $29.15 | 271507 |
| 2023-12-18 | 29.05 | $29.01 | 237100 |
| 2023-12-15 | 28.95 | $28.89 | 846700 |
| 2023-12-14 | 28.86 | $29.50 | 516000 |
| 2023-12-13 | 28.54 | $29.12 | 247347 |
| 2023-12-12 | 28.27 | $28.23 | 233313 |
| 2023-12-11 | 28.22 | $27.87 | 160323 |
| 2023-12-08 | 28.26 | $28.12 | 133614 |
| 2023-12-07 | 28.23 | $27.83 | 114600 |
| 2023-12-06 | 28.27 | $27.88 | 157576 |
| 2023-12-05 | 28.29 | $27.93 | 128739 |
| 2023-12-04 | 28.30 | $27.98 | 185222 |
| 2023-12-01 | 28.29 | $28.27 | 219121 |
| 2023-11-30 | 28.17 | $27.59 | 193600 |
| 2023-11-29 | 28.23 | $27.93 | 207331 |
| 2023-11-28 | 28.19 | $28.16 | 177605 |
| 2023-11-27 | 28.05 | $28.26 | 229500 |
| 2023-11-24 | 27.84 | $27.62 | 84111 |
| 2023-11-22 | 27.78 | $27.90 | 405808 |
| 2023-11-21 | 27.61 | $26.95 | 236601 |
| 2023-11-20 | 27.69 | $27.46 | 123064 |
| 2023-11-17 | 27.62 | $27.39 | 195100 |
| 2023-11-16 | 27.54 | $27.23 | 236200 |
| 2023-11-15 | 27.49 | $27.61 | 254903 |
| 2023-11-14 | 27.30 | $27.78 | 170600 |
| 2023-11-13 | 27.00 | $26.95 | 100843 |
| 2023-11-10 | 26.89 | $27.12 | 186200 |
| 2023-11-09 | 26.70 | $26.66 | 253847 |
| 2023-11-08 | 26.61 | $26.40 | 174700 |
| 2023-11-07 | 26.57 | $26.75 | 135600 |
| 2023-11-06 | 26.40 | $26.97 | 123200 |
| 2023-11-03 | 26.13 | $27.12 | 191300 |
| 2023-11-02 | 25.74 | $26.56 | 204000 |
| 2023-11-01 | 25.45 | $25.65 | 267400 |
| 2023-10-31 | 25.38 | $25.38 | 375941 |
| 2023-10-30 | 25.38 | $26.00 | 212200 |
| 2023-10-27 | 25.19 | $25.51 | 272200 |
| 2023-10-26 | 25.12 | $25.53 | 126900 |
| 2023-10-25 | 25.03 | $25.14 | 193118 |
| 2023-10-24 | 25.05 | $25.21 | 176448 |
| 2023-10-23 | 25.05 | $25.23 | 159300 |
| 2023-10-20 | 25.06 | $25.41 | 248517 |
| 2023-10-19 | 25.01 | $25.41 | 147300 |
| 2023-10-18 | 24.97 | $25.44 | 219032 |
| 2023-10-17 | 24.91 | $25.28 | 243400 |
| 2023-10-16 | 24.90 | $24.96 | 203700 |
| 2023-10-13 | 25.00 | $24.98 | 203300 |
| 2023-10-12 | 25.12 | $25.23 | 222000 |
| 2023-10-11 | 25.20 | $25.56 | 189900 |
| 2023-10-10 | 25.21 | $25.93 | 234000 |
| 2023-10-09 | 25.10 | $25.09 | 115000 |
| 2023-10-06 | 25.25 | $25.09 | 263027 |
| 2023-10-05 | 25.44 | $24.43 | 247800 |
| 2023-10-04 | 25.89 | $24.93 | 431700 |
| 2023-10-03 | 26.29 | $25.20 | 359740 |
| 2023-10-02 | 26.70 | $26.15 | 212600 |
| 2023-09-29 | 26.90 | $26.68 | 237300 |
| 2023-09-28 | 26.97 | $26.33 | 213909 |
| 2023-09-27 | 27.18 | $26.94 | 389600 |
| 2023-09-26 | 27.23 | $26.68 | 232000 |
| 2023-09-25 | 27.38 | $27.11 | 351823 |
| 2023-09-22 | 27.42 | $27.44 | 216118 |
| 2023-09-21 | 27.36 | $26.83 | 550087 |
| 2023-09-20 | 27.48 | $28.10 | 253369 |
| 2023-09-19 | 27.23 | $28.21 | 194449 |
| 2023-09-18 | 26.88 | $28.32 | 329500 |
| 2023-09-15 | 26.42 | $27.62 | 558300 |
| 2023-09-14 | 26.09 | $27.49 | 322700 |
| 2023-09-13 | 25.74 | $27.00 | 331700 |
| 2023-09-12 | 25.48 | $26.77 | 273912 |
| 2023-09-11 | 25.24 | $25.67 | 208135 |
| 2023-09-08 | 25.32 | $25.35 | 378813 |
| 2023-09-07 | 25.53 | $24.94 | 376739 |
| 2023-09-06 | 25.93 | $25.29 | 192901 |
| 2023-09-05 | 26.31 | $25.45 | 463249 |
| 2023-09-01 | 26.75 | $27.11 | 284111 |
| 2023-08-31 | 26.76 | $26.70 | 303600 |
| 2023-08-30 | 26.92 | $27.36 | 183538 |
| 2023-08-29 | 26.91 | $27.63 | 204138 |
| 2023-08-28 | 26.82 | $27.39 | 151100 |
| 2023-08-25 | 26.79 | $27.02 | 207504 |
| 2023-08-24 | 26.89 | $27.20 | 171900 |
| 2023-08-23 | 26.97 | $27.42 | 169312 |
| 2023-08-22 | 27.00 | $27.03 | 187100 |
| 2023-08-21 | 27.18 | $27.39 | 108400 |
| 2023-08-18 | 27.29 | $27.16 | 269700 |
| 2023-08-17 | 27.51 | $27.13 | 236800 |
| 2023-08-16 | 27.79 | $27.23 | 403769 |
| 2023-08-15 | 28.11 | $26.73 | 353739 |
| 2023-08-14 | 28.67 | $27.75 | 184515 |
| 2023-08-11 | 29.02 | $28.20 | 461600 |
| 2023-08-10 | 29.31 | $28.62 | 726100 |
| 2023-08-09 | 29.53 | $28.93 | 469700 |
| 2023-08-08 | 29.70 | $29.26 | 182400 |
| 2023-08-07 | 29.79 | $29.47 | 76042 |
| 2023-08-04 | 29.82 | $29.41 | 137432 |
| 2023-08-03 | 29.87 | $28.77 | 231920 |
| 2023-08-02 | 30.13 | $28.60 | 456830 |
| 2023-08-01 | 30.49 | $29.91 | 463000 |
| 2023-07-31 | 30.49 | $30.56 | 227141 |
| 2023-07-28 | 30.28 | $30.09 | 195500 |
| 2023-07-27 | 30.15 | $29.78 | 321700 |
| 2023-07-26 | 30.08 | $29.75 | 186803 |
| 2023-07-25 | 29.99 | $29.60 | 169924 |
| 2023-07-24 | 29.90 | $29.82 | 183717 |
| 2023-07-21 | 29.71 | $29.93 | 163800 |
| 2023-07-20 | 29.43 | $29.91 | 182726 |
| 2023-07-19 | 29.09 | $29.95 | 323127 |
| 2023-07-18 | 28.63 | $29.55 | 202600 |
| 2023-07-17 | 28.20 | $29.27 | 232000 |
| 2023-07-14 | 27.75 | $28.69 | 290600 |
| 2023-07-13 | 27.38 | $28.73 | 267122 |
| 2023-07-12 | 26.91 | $27.54 | 256000 |
| 2023-07-11 | 26.72 | $27.10 | 243600 |
| 2023-07-10 | 26.62 | $26.84 | 261939 |
| 2023-07-07 | 26.58 | $26.71 | 220000 |
| 2023-07-06 | 26.58 | $25.60 | 358300 |
| 2023-07-05 | 26.93 | $26.41 | 323009 |
| 2023-07-03 | 27.09 | $26.72 | 195003 |
| 2023-06-30 | 27.19 | $26.68 | 212139 |
| 2023-06-29 | 27.33 | $26.61 | 259550 |
| 2023-06-28 | 27.50 | $27.31 | 180715 |
| 2023-06-27 | 27.49 | $26.86 | 216632 |
| 2023-06-26 | 27.61 | $26.58 | 215400 |
| 2023-06-23 | 27.84 | $26.28 | 201100 |
| 2023-06-22 | 28.20 | $27.02 | 213545 |
| 2023-06-21 | 28.40 | $27.59 | 438534 |
| 2023-06-20 | 28.44 | $27.29 | 306736 |
| 2023-06-16 | 28.56 | $27.46 | 319500 |
| 2023-06-15 | 28.64 | $28.19 | 225500 |
| 2023-06-14 | 28.49 | $27.78 | 205800 |
| 2023-06-13 | 28.41 | $27.80 | 314900 |
| 2023-06-12 | 28.29 | $28.30 | 387679 |
| 2023-06-09 | 27.95 | $28.75 | 309100 |
| 2023-06-08 | 27.39 | $28.71 | 357900 |
| 2023-06-07 | 26.70 | $28.61 | 599600 |
| 2023-06-06 | 25.87 | $28.66 | 887157 |
| 2023-06-05 | 24.84 | $26.44 | 257810 |
| 2023-06-02 | 24.29 | $25.99 | 403301 |
| 2023-06-01 | 23.76 | $24.66 | 326011 |
| 2023-05-31 | 23.53 | $23.41 | 367400 |
| 2023-05-30 | 23.67 | $23.75 | 355800 |
| 2023-05-26 | 23.73 | $24.06 | 192609 |
| 2023-05-25 | 23.72 | $23.78 | 310742 |
| 2023-05-24 | 23.80 | $24.14 | 183908 |
| 2023-05-23 | 23.79 | $24.25 | 281800 |
| 2023-05-22 | 23.76 | $24.36 | 155000 |
| 2023-05-19 | 23.69 | $23.73 | 140600 |
| 2023-05-18 | 23.81 | $23.80 | 263700 |
| 2023-05-17 | 23.96 | $24.13 | 236839 |
| 2023-05-16 | 24.03 | $24.10 | 238444 |
| 2023-05-15 | 24.15 | $24.89 | 307918 |
| 2023-05-12 | 24.05 | $24.61 | 446000 |
| 2023-05-11 | 24.03 | $24.17 | 650720 |
| 2023-05-10 | 24.15 | $24.47 | 310444 |
| 2023-05-09 | 24.22 | $24.43 | 312610 |
| 2023-05-08 | 24.33 | $25.00 | 303111 |
| 2023-05-05 | 24.29 | $24.99 | 748042 |
| 2023-05-04 | 24.26 | $23.73 | 616511 |
| 2023-05-03 | 24.63 | $23.54 | 423300 |
| 2023-05-02 | 25.16 | $23.71 | 517800 |
| 2023-05-01 | 25.76 | $23.62 | 360640 |
| 2023-04-28 | 26.51 | $24.50 | 568400 |
| 2023-04-27 | 27.16 | $23.99 | 758177 |
| 2023-04-26 | 28.10 | $25.73 | 575300 |
| 2023-04-25 | 28.68 | $26.80 | 276900 |
| 2023-04-24 | 29.04 | $27.95 | 229430 |
| 2023-04-21 | 29.09 | $27.78 | 203446 |
| 2023-04-20 | 29.18 | $28.22 | 427900 |
| 2023-04-19 | 29.13 | $28.50 | 328704 |
| 2023-04-18 | 28.96 | $29.45 | 438000 |
| 2023-04-17 | 28.42 | $28.96 | 397100 |
| 2023-04-14 | 27.90 | $28.98 | 348100 |
| 2023-04-13 | 27.24 | $28.30 | 335414 |
| 2023-04-12 | 26.63 | $27.49 | 217318 |
| 2023-04-11 | 26.13 | $26.93 | 225127 |
| 2023-04-10 | 25.70 | $26.20 | 154500 |
| 2023-04-06 | 25.39 | $25.96 | 138000 |
| 2023-04-05 | 25.08 | $25.89 | 232507 |
| 2023-04-04 | 24.73 | $25.86 | 569822 |
| 2023-04-03 | 24.31 | $25.79 | 368000 |
| 2023-03-31 | 23.83 | $25.13 | 597043 |
| 2023-03-30 | 23.45 | $24.67 | 321700 |
| 2023-03-29 | 23.14 | $24.82 | 499900 |
| 2023-03-28 | 22.74 | $24.22 | 347622 |
| 2023-03-27 | 22.45 | $23.69 | 415902 |
| 2023-03-24 | 22.28 | $22.94 | 424132 |
| 2023-03-23 | 22.34 | $22.59 | 374900 |
| 2023-03-22 | 22.54 | $23.17 | 223800 |
| 2023-03-21 | 22.63 | $23.35 | 375100 |
| 2023-03-20 | 22.70 | $22.81 | 225336 |
| 2023-03-17 | 22.98 | $22.55 | 434041 |
| 2023-03-16 | 23.42 | $23.16 | 658255 |
| 2023-03-15 | 23.80 | $22.26 | 612409 |
| 2023-03-14 | 24.56 | $23.77 | 516605 |
| 2023-03-13 | 25.02 | $23.95 | 409158 |
| 2023-03-10 | 25.54 | $25.71 | 194206 |
| 2023-03-09 | 25.64 | $25.92 | 352908 |
| 2023-03-08 | 25.69 | $26.55 | 166500 |
| 2023-03-07 | 25.58 | $26.47 | 277926 |
| 2023-03-06 | 25.48 | $26.78 | 262221 |
| 2023-03-03 | 25.27 | $26.50 | 370103 |
| 2023-03-02 | 25.12 | $25.60 | 283322 |
| 2023-03-01 | 25.25 | $25.97 | 464202 |
| 2023-02-28 | 25.30 | $25.56 | 877121 |
| 2023-02-27 | 25.52 | $26.17 | 432421 |
| 2023-02-24 | 25.61 | $25.60 | 652193 |
| 2023-02-23 | 25.92 | $25.87 | 278106 |
| 2023-02-22 | 26.23 | $25.30 | 634900 |
| 2023-02-21 | 26.81 | $25.78 | 448048 |
| 2023-02-17 | 27.38 | $26.76 | 221838 |
| 2023-02-16 | 27.78 | $27.10 | 421417 |
| 2023-02-15 | 28.16 | $27.15 | 575338 |
| 2023-02-14 | 28.62 | $28.53 | 434015 |
| 2023-02-13 | 28.74 | $28.61 | 374700 |
| 2023-02-10 | 28.87 | $28.07 | 300022 |
| 2023-02-09 | 29.20 | $28.28 | 158385 |
| 2023-02-08 | 29.54 | $29.13 | 201100 |
| 2023-02-07 | 29.69 | $29.07 | 233427 |
| 2023-02-06 | 29.87 | $29.09 | 221400 |
| 2023-02-03 | 30.09 | $29.28 | 417331 |
| 2023-02-02 | 30.29 | $29.06 | 554201 |
| 2023-02-01 | 30.59 | $29.92 | 568100 |
| 2023-01-31 | 30.68 | $30.25 | 527435 |
| 2023-01-30 | 30.66 | $29.68 | 216300 |
| 2023-01-27 | 30.81 | $30.41 | 263300 |
| 2023-01-26 | 30.75 | $30.88 | 185300 |
| 2023-01-25 | 30.50 | $30.29 | 228810 |
| 2023-01-24 | 30.37 | $30.46 | 310900 |
| 2023-01-23 | 30.15 | $30.35 | 151940 |
| 2023-01-20 | 29.89 | $30.03 | 255713 |
| 2023-01-19 | 29.67 | $29.49 | 206328 |
| 2023-01-18 | 29.55 | $29.05 | 364300 |
| 2023-01-17 | 29.54 | $29.14 | 295843 |
| 2023-01-13 | 29.47 | $29.67 | 350718 |
| 2023-01-12 | 29.21 | $29.39 | 276000 |
| 2023-01-11 | 28.97 | $29.21 | 303840 |
| 2023-01-10 | 28.72 | $28.76 | 207816 |
| 2023-01-09 | 28.54 | $28.79 | 154700 |
| 2023-01-06 | 28.31 | $28.48 | 230506 |
| 2023-01-05 | 28.10 | $27.96 | 430100 |
| 2023-01-04 | 28.01 | $27.90 | 426800 |
| 2023-01-03 | 27.91 | $27.16 | 236600 |
| 2022-12-30 | 28.00 | $28.54 | 252600 |
| 2022-12-29 | 27.68 | $28.00 | 265533 |
| 2022-12-28 | 27.44 | $27.51 | 132200 |
| 2022-12-27 | 27.29 | $27.33 | 125311 |
| 2022-12-23 | 27.16 | $28.00 | 133200 |
| 2022-12-22 | 26.78 | $27.02 | 164900 |
| 2022-12-21 | 26.62 | $27.52 | 362300 |
| 2022-12-20 | 26.27 | $26.53 | 302334 |
| 2022-12-19 | 26.15 | $25.88 | 143920 |
| 2022-12-16 | 26.20 | $26.17 | 360900 |
| 2022-12-15 | 26.18 | $25.89 | 391025 |
| 2022-12-14 | 26.23 | $25.78 | 416200 |
| 2022-12-13 | 26.33 | $26.61 | 255938 |
| 2022-12-12 | 26.18 | $25.85 | 316700 |
| 2022-12-09 | 26.24 | $26.50 | 103900 |
| 2022-12-08 | 26.10 | $25.67 | 446900 |
| 2022-12-07 | 26.19 | $25.75 | 320609 |
| 2022-12-06 | 26.27 | $26.30 | 382000 |
| 2022-12-05 | 26.18 | $25.16 | 401027 |
| 2022-12-02 | 26.44 | $26.39 | 238500 |
| 2022-12-01 | 26.36 | $26.67 | 358800 |
| 2022-11-30 | 26.16 | $26.60 | 1.0M |
| 2022-11-29 | 25.94 | $25.55 | 422200 |
| 2022-11-28 | 26.00 | $25.21 | 558923 |
| 2022-11-25 | 26.18 | $26.39 | 67323 |
| 2022-11-23 | 26.02 | $26.51 | 260936 |
| 2022-11-22 | 25.78 | $25.88 | 346930 |
| 2022-11-21 | 25.68 | $25.05 | 240400 |
| 2022-11-18 | 25.82 | $25.40 | 237300 |
| 2022-11-17 | 25.88 | $25.45 | 348733 |
| 2022-11-16 | 25.93 | $25.45 | 159003 |
| 2022-11-15 | 25.99 | $26.04 | 336400 |
| 2022-11-14 | 25.87 | $25.74 | 331800 |
| 2022-11-11 | 25.81 | $26.20 | 220400 |
| 2022-11-10 | 25.60 | $26.54 | 410900 |
| 2022-11-09 | 25.22 | $25.81 | 232600 |
| 2022-11-08 | 24.99 | $25.29 | 368928 |
| 2022-11-07 | 24.88 | $25.18 | 187833 |
| 2022-11-04 | 24.79 | $24.82 | 167141 |
| 2022-11-03 | 24.79 | $24.33 | 310341 |
| 2022-11-02 | 24.95 | $25.18 | 200400 |
| 2022-11-01 | 24.87 | $25.42 | 289400 |
| 2022-10-31 | 24.72 | $25.37 | 260738 |
| 2022-10-28 | 24.54 | $25.42 | 356300 |
| 2022-10-27 | 24.33 | $25.01 | 280574 |
| 2022-10-26 | 24.20 | $24.12 | 212400 |
| 2022-10-25 | 24.34 | $24.01 | 519300 |
| 2022-10-24 | 24.56 | $24.12 | 253700 |
| 2022-10-21 | 24.79 | $24.90 | 277300 |
| 2022-10-20 | 24.85 | $24.78 | 396914 |
| 2022-10-19 | 24.96 | $25.08 | 586517 |
| 2022-10-18 | 25.01 | $25.40 | 288000 |
| 2022-10-17 | 24.98 | $25.70 | 145736 |
| 2022-10-14 | 24.86 | $24.82 | 235347 |
| 2022-10-13 | 25.01 | $25.51 | 280600 |
| 2022-10-12 | 24.98 | $24.95 | 262900 |
| 2022-10-11 | 25.13 | $24.80 | 438722 |
| 2022-10-10 | 25.38 | $25.25 | 193600 |
| 2022-10-07 | 25.56 | $25.86 | 267200 |
| 2022-10-06 | 25.59 | $26.26 | 227036 |
| 2022-10-05 | 25.52 | $26.82 | 318000 |
| 2022-10-04 | 25.27 | $27.02 | 297945 |
| 2022-10-03 | 24.91 | $25.86 | 234039 |
| 2022-09-30 | 24.87 | $24.37 | 273200 |
| 2022-09-29 | 25.31 | $24.80 | 257300 |
| 2022-09-28 | 25.73 | $25.19 | 282500 |
| 2022-09-27 | 26.14 | $24.93 | 392924 |
| 2022-09-26 | 26.73 | $24.63 | 366846 |
| 2022-09-23 | 27.56 | $26.83 | 265914 |
| 2022-09-22 | 27.89 | $28.23 | 309035 |
| 2022-09-21 | 27.86 | $28.12 | 394084 |
| 2022-09-20 | 27.86 | $28.36 | 277900 |
| 2022-09-19 | 27.79 | $28.15 | 258400 |
| 2022-09-16 | 27.78 | $27.64 | 427602 |
| 2022-09-15 | 27.95 | $28.00 | 165933 |
| 2022-09-14 | 28.04 | $28.39 | 213800 |
| 2022-09-13 | 28.04 | $28.00 | 269000 |
| 2022-09-12 | 28.18 | $29.00 | 412700 |
| 2022-09-09 | 28.04 | $28.71 | 164234 |
| 2022-09-08 | 27.98 | $28.03 | 148942 |
| 2022-09-07 | 28.13 | $27.71 | 205900 |
| 2022-09-06 | 28.42 | $27.93 | 260131 |
| 2022-09-02 | 28.72 | $28.23 | 254100 |
| 2022-09-01 | 29.00 | $27.43 | 340047 |
| 2022-08-31 | 29.60 | $27.45 | 389217 |
| 2022-08-30 | 30.34 | $28.84 | 269440 |
| 2022-08-29 | 30.79 | $29.75 | 247300 |
| 2022-08-26 | 31.06 | $30.23 | 288900 |
| 2022-08-25 | 31.22 | $30.37 | 251700 |
| 2022-08-24 | 31.38 | $29.91 | 222800 |
| 2022-08-23 | 31.70 | $30.08 | 224621 |
| 2022-08-22 | 32.03 | $30.20 | 199738 |
| 2022-08-19 | 32.38 | $30.93 | 229815 |
| 2022-08-18 | 32.56 | $31.58 | 360500 |
| 2022-08-17 | 32.56 | $31.91 | 450643 |
| 2022-08-16 | 32.44 | $32.43 | 357100 |
| 2022-08-15 | 32.11 | $32.34 | 137735 |
| 2022-08-12 | 31.71 | $32.84 | 356400 |
| 2022-08-11 | 31.07 | $32.00 | 443700 |
| 2022-08-10 | 30.53 | $31.71 | 488700 |
| 2022-08-09 | 29.97 | $30.67 | 327343 |
| 2022-08-08 | 29.60 | $31.16 | 360700 |
| 2022-08-05 | 29.01 | $29.94 | 246813 |
| 2022-08-04 | 28.67 | $29.23 | 480317 |
| 2022-08-03 | 28.50 | $28.94 | 316645 |
| 2022-08-02 | 28.38 | $29.25 | 459300 |
| 2022-08-01 | 28.16 | $28.71 | 356547 |
| 2022-07-29 | 28.07 | $28.97 | 671100 |
| 2022-07-28 | 27.90 | $29.66 | 255200 |
| 2022-07-27 | 27.50 | $29.02 | 204900 |
| 2022-07-26 | 27.23 | $28.65 | 131835 |
| 2022-07-25 | 27.05 | $28.75 | 144800 |
| 2022-07-22 | 26.82 | $28.59 | 275822 |
| 2022-07-21 | 26.64 | $28.41 | 293235 |
| 2022-07-20 | 26.50 | $29.05 | 398400 |
| 2022-07-19 | 26.18 | $28.54 | 441247 |
| 2022-07-18 | 26.00 | $27.79 | 326800 |
| 2022-07-15 | 26.06 | $27.31 | 765500 |
| 2022-07-14 | 26.34 | $26.34 | 503800 |
| 2022-07-13 | 27.04 | $27.89 | 404825 |
| 2022-07-12 | 27.46 | $28.37 | 450906 |
| 2022-07-11 | 27.87 | $28.76 | 526600 |
| 2022-07-08 | 28.30 | $29.36 | 842326 |
| 2022-07-07 | 28.69 | $28.73 | 897011 |
| 2022-07-06 | 29.42 | $28.81 | 512300 |
| 2022-07-05 | 30.34 | $29.80 | 399500 |
| 2022-07-01 | 31.19 | $30.90 | 279400 |
| 2022-06-30 | 31.92 | $30.83 | 373222 |
| 2022-06-29 | 32.88 | $32.29 | 507503 |
| 2022-06-28 | 33.63 | $32.90 | 501327 |
| 2022-06-27 | 34.39 | $33.76 | 410625 |
| 2022-06-24 | 35.07 | $34.18 | 567506 |
| 2022-06-23 | 35.80 | $33.41 | 777000 |
| 2022-06-22 | 36.96 | $34.90 | 506028 |
| 2022-06-21 | 37.92 | $35.51 | 2.3M |
| 2022-06-17 | 38.91 | $37.50 | 643224 |
| 2022-06-16 | 39.49 | $37.74 | 429310 |
| 2022-06-15 | 40.13 | $38.38 | 626200 |
| 2022-06-14 | 40.71 | $37.88 | 268000 |
| 2022-06-13 | 41.57 | $37.50 | 306603 |
| 2022-06-10 | 42.73 | $39.75 | 584400 |
| 2022-06-09 | 43.41 | $41.07 | 405610 |
| 2022-06-08 | 43.80 | $41.79 | 344042 |
| 2022-06-07 | 44.02 | $43.39 | 456000 |
| 2022-06-06 | 43.74 | $43.88 | 307600 |
| 2022-06-03 | 43.22 | $44.53 | 391213 |
| 2022-06-02 | 42.35 | $45.32 | 469100 |
| 2022-06-01 | 41.02 | $44.50 | 598428 |
| 2022-05-31 | 39.64 | $44.91 | 1.7M |
| 2022-05-27 | 37.83 | $40.39 | 302702 |
| 2022-05-26 | 37.05 | $39.05 | 282140 |
| 2022-05-25 | 36.54 | $38.45 | 291300 |
| 2022-05-24 | 36.12 | $37.60 | 201400 |
| 2022-05-23 | 35.89 | $37.55 | 365904 |
| 2022-05-20 | 35.66 | $36.90 | 485211 |
| 2022-05-19 | 35.60 | $34.46 | 566600 |
| 2022-05-18 | 36.33 | $36.52 | 498202 |
| 2022-05-17 | 36.58 | $38.10 | 450748 |
| 2022-05-16 | 36.42 | $38.10 | 279000 |
| 2022-05-13 | 36.24 | $37.50 | 382447 |
| 2022-05-12 | 36.24 | $36.77 | 386800 |
| 2022-05-11 | 36.51 | $36.88 | 407946 |
| 2022-05-10 | 36.82 | $36.64 | 368214 |
| 2022-05-09 | 37.30 | $36.37 | 334300 |
| 2022-05-06 | 38.00 | $37.55 | 380820 |
| 2022-05-05 | 38.50 | $38.23 | 336042 |
| 2022-05-04 | 38.92 | $39.69 | 320300 |
| 2022-05-03 | 38.98 | $39.52 | 417145 |
| 2022-05-02 | 39.13 | $38.30 | 314201 |
| 2022-04-29 | 39.72 | $38.77 | 267700 |
| 2022-04-28 | 40.29 | $39.47 | 102543 |
| 2022-04-27 | 40.79 | $39.85 | 385500 |
| 2022-04-26 | 41.27 | $39.12 | 380300 |
| 2022-04-25 | 42.10 | $39.39 | 273400 |
| 2022-04-22 | 43.03 | $40.92 | 316937 |
| 2022-04-21 | 43.66 | $42.64 | 306829 |
| 2022-04-20 | 43.87 | $43.48 | 255500 |
| 2022-04-19 | 43.85 | $42.51 | 347136 |
| 2022-04-18 | 44.11 | $43.39 | 153821 |
| 2022-04-14 | 44.13 | $43.92 | 152405 |
| 2022-04-13 | 43.96 | $43.74 | 212923 |
| 2022-04-12 | 43.80 | $42.92 | 306900 |
| 2022-04-11 | 43.83 | $43.31 | 396908 |
| 2022-04-08 | 43.72 | $42.88 | 157024 |
| 2022-04-07 | 43.70 | $42.81 | 415800 |
| 2022-04-06 | 43.68 | $42.76 | 390600 |
| 2022-04-05 | 43.63 | $43.02 | 339000 |
| 2022-04-04 | 43.46 | $42.50 | 299128 |
| 2022-04-01 | 43.39 | $43.34 | 411427 |
| 2022-03-31 | 43.01 | $42.66 | 371601 |
| 2022-03-30 | 42.72 | $42.85 | 339136 |
| 2022-03-29 | 42.28 | $42.67 | 313097 |
| 2022-03-28 | 41.78 | $42.56 | 363425 |
| 2022-03-25 | 41.17 | $41.75 | 229200 |
| 2022-03-24 | 40.65 | $41.32 | 385319 |
| 2022-03-23 | 40.14 | $41.53 | 683100 |
| 2022-03-22 | 39.43 | $39.88 | 360200 |
| 2022-03-21 | 39.06 | $40.43 | 383037 |
| 2022-03-18 | 38.42 | $38.44 | 767240 |
| 2022-03-17 | 38.26 | $38.00 | 405000 |
| 2022-03-16 | 38.20 | $37.61 | 441600 |
| 2022-03-15 | 38.22 | $37.21 | 419100 |
| 2022-03-14 | 38.36 | $37.57 | 371100 |
| 2022-03-11 | 38.40 | $37.90 | 391210 |
| 2022-03-10 | 38.33 | $38.11 | 459419 |
| 2022-03-09 | 38.16 | $39.00 | 538400 |
| 2022-03-08 | 37.65 | $37.75 | 374300 |
| 2022-03-07 | 37.40 | $37.10 | 251000 |
| 2022-03-04 | 37.29 | $37.85 | 476318 |
| 2022-03-03 | 36.91 | $38.34 | 767800 |
| 2022-03-02 | 36.28 | $37.77 | 522806 |
| 2022-03-01 | 35.67 | $37.02 | 324800 |
| 2022-02-28 | 35.16 | $36.23 | 781300 |
| 2022-02-25 | 34.79 | $35.25 | 375100 |
| 2022-02-24 | 34.65 | $34.85 | 313337 |
| 2022-02-23 | 34.59 | $35.25 | 441500 |
| 2022-02-22 | 34.40 | $34.18 | 159300 |
| 2022-02-18 | 34.51 | $34.15 | 227900 |
| 2022-02-17 | 34.65 | $34.41 | 140117 |
| 2022-02-16 | 34.74 | $34.66 | 143414 |
| 2022-02-15 | 34.76 | $34.01 | 165614 |
| 2022-02-14 | 34.99 | $33.87 | 409725 |
| 2022-02-11 | 35.31 | $33.54 | 473914 |
| 2022-02-10 | 35.80 | $34.49 | 299135 |
| 2022-02-09 | 36.08 | $35.19 | 98421 |
| 2022-02-08 | 36.19 | $35.53 | 505200 |
| 2022-02-07 | 36.20 | $35.93 | 133500 |
| 2022-02-04 | 36.07 | $35.43 | 171400 |
| 2022-02-03 | 36.05 | $35.53 | 208500 |
| 2022-02-02 | 35.98 | $35.59 | 111600 |
| 2022-02-01 | 35.86 | $35.30 | 176700 |
| 2022-01-31 | 35.78 | $35.58 | 151800 |
| 2022-01-28 | 35.58 | $35.56 | 279147 |
| 2022-01-27 | 35.32 | $34.44 | 116500 |
| 2022-01-26 | 35.34 | $34.86 | 158900 |
| 2022-01-25 | 35.22 | $35.03 | 198605 |
| 2022-01-24 | 34.99 | $34.57 | 327131 |
| 2022-01-21 | 34.84 | $35.04 | 376900 |
| 2022-01-20 | 34.50 | $35.14 | 383200 |
| 2022-01-19 | 34.03 | $36.08 | 427900 |
| 2022-01-18 | 33.14 | $35.53 | 798505 |
| 2022-01-14 | 32.23 | $33.25 | 609513 |
| 2022-01-13 | 31.83 | $33.66 | 618100 |
| 2022-01-12 | 31.22 | $32.58 | 611800 |
| 2022-01-11 | 30.82 | $31.52 | 481800 |
| 2022-01-10 | 30.68 | $30.43 | 121008 |
| 2022-01-07 | 30.86 | $30.60 | 204933 |
| 2022-01-06 | 31.03 | $30.56 | 270900 |
| 2022-01-05 | 31.25 | $30.95 | 244500 |
| 2022-01-04 | 31.41 | $31.44 | 218632 |
| 2022-01-03 | 31.46 | $31.64 | 320028 |
| 2021-12-31 | 31.46 | $31.59 | 47939 |
| 2021-12-30 | 31.47 | $31.61 | 150900 |
| 2021-12-29 | 31.49 | $31.62 | 142821 |
| 2021-12-28 | 31.52 | $31.94 | 186305 |
| 2021-12-27 | 31.46 | $31.66 | 240205 |
| 2021-12-23 | 31.49 | $31.39 | 146832 |
| 2021-12-22 | 31.61 | $31.30 | 169900 |
| 2021-12-21 | 31.79 | $31.23 | 152742 |
| 2021-12-20 | 32.04 | $31.63 | 139234 |
| 2021-12-17 | 32.23 | $32.31 | 239700 |
| 2021-12-16 | 32.24 | $32.82 | 237100 |
| 2021-12-15 | 32.11 | $31.44 | 226023 |
| 2021-12-14 | 32.38 | $30.97 | 246600 |
| 2021-12-13 | 32.87 | $31.72 | 220543 |
| 2021-12-10 | 33.22 | $32.91 | 140100 |
| 2021-12-09 | 33.28 | $32.98 | 175700 |
| 2021-12-08 | 33.33 | $33.10 | 179300 |
| 2021-12-07 | 33.35 | $33.75 | 267024 |
| 2021-12-06 | 33.16 | $34.66 | 194600 |
| 2021-12-03 | 32.65 | $35.02 | 394649 |
| 2021-12-02 | 31.91 | $35.42 | 381600 |
| 2021-12-01 | 30.89 | $34.30 | 894125 |
| 2021-11-30 | 30.03 | $31.86 | 569000 |
| 2021-11-29 | 29.77 | $30.38 | 184334 |
| 2021-11-26 | 29.94 | $30.22 | 148600 |
| 2021-11-24 | 30.24 | $30.64 | 194502 |
| 2021-11-23 | 30.48 | $30.63 | 144931 |
| 2021-11-22 | 30.82 | $30.73 | 127941 |
| 2021-11-19 | 31.22 | $30.73 | 175900 |
| 2021-11-18 | 31.72 | $31.37 | 462100 |
| 2021-11-17 | 32.16 | $31.40 | 531700 |
| 2021-11-16 | 32.71 | $32.05 | 221010 |
| 2021-11-15 | 33.18 | $32.55 | 163800 |
| 2021-11-12 | 33.61 | $33.12 | 318900 |
| 2021-11-11 | 33.97 | $33.08 | 216528 |
| 2021-11-10 | 34.43 | $33.49 | 404341 |
| 2021-11-09 | 34.87 | $34.14 | 379500 |
| 2021-11-08 | 35.20 | $34.69 | 103336 |
| 2021-11-05 | 35.42 | $34.40 | 186000 |
| 2021-11-04 | 35.80 | $34.64 | 208731 |
| 2021-11-03 | 36.17 | $35.68 | 213017 |
| 2021-11-02 | 36.29 | $35.61 | 128300 |
| 2021-11-01 | 36.45 | $36.36 | 102700 |
| 2021-10-29 | 36.40 | $35.93 | 632309 |
| 2021-10-28 | 36.47 | $36.12 | 365845 |
| 2021-10-27 | 36.48 | $36.39 | 252300 |
| 2021-10-26 | 36.40 | $36.39 | 186634 |
| 2021-10-25 | 36.29 | $35.84 | 125600 |
| 2021-10-22 | 36.32 | $35.59 | 256400 |
| 2021-10-21 | 36.42 | $35.74 | 259300 |
| 2021-10-20 | 36.48 | $36.09 | 89731 |
| 2021-10-19 | 36.43 | $36.10 | 211400 |
| 2021-10-18 | 36.35 | $36.12 | 192800 |
| 2021-10-15 | 36.23 | $36.74 | 358300 |
| 2021-10-14 | 35.87 | $36.28 | 327900 |
| 2021-10-13 | 35.57 | $35.35 | 502100 |
| 2021-10-12 | 35.48 | $35.00 | 145000 |
| 2021-10-11 | 35.47 | $35.33 | 195011 |
| 2021-10-08 | 35.33 | $35.53 | 146600 |
| 2021-10-07 | 35.09 | $35.32 | 606200 |
| 2021-10-06 | 34.85 | $34.49 | 282904 |
| 2021-10-05 | 34.80 | $35.20 | 479500 |
| 2021-10-04 | 34.50 | $34.99 | 187530 |
| 2021-10-01 | 34.20 | $34.99 | 378100 |
| 2021-09-30 | 33.82 | $34.62 | 471222 |
| 2021-09-29 | 33.46 | $34.38 | 198039 |
| 2021-09-28 | 33.09 | $34.02 | 388415 |
| 2021-09-27 | 32.76 | $34.14 | 563736 |
| 2021-09-24 | 32.30 | $32.34 | 282504 |
| 2021-09-23 | 32.32 | $32.31 | 163600 |
| 2021-09-22 | 32.35 | $32.00 | 113220 |
| 2021-09-21 | 32.48 | $31.73 | 196315 |
| 2021-09-20 | 32.73 | $32.19 | 198801 |
| 2021-09-17 | 32.88 | $32.42 | 694600 |
| 2021-09-16 | 32.98 | $32.60 | 152700 |
| 2021-09-15 | 33.05 | $32.71 | 182538 |
| 2021-09-14 | 33.08 | $32.29 | 124607 |
| 2021-09-13 | 33.25 | $32.36 | 351840 |
| 2021-09-10 | 33.42 | $32.75 | 286241 |
| 2021-09-09 | 33.49 | $32.71 | 226505 |
| 2021-09-08 | 33.58 | $32.84 | 159000 |
| 2021-09-07 | 33.63 | $32.78 | 155444 |
| 2021-09-03 | 33.69 | $32.96 | 89034 |
| 2021-09-02 | 33.69 | $32.89 | 215423 |
| 2021-09-01 | 33.70 | $33.62 | 304707 |
| 2021-08-31 | 33.46 | $33.25 | 191100 |
| 2021-08-30 | 33.26 | $33.04 | 163300 |
| 2021-08-27 | 33.07 | $32.74 | 126300 |
| 2021-08-26 | 32.91 | $31.95 | 109800 |
| 2021-08-25 | 32.94 | $32.54 | 173500 |
| 2021-08-24 | 32.78 | $32.74 | 161200 |
| 2021-08-23 | 32.50 | $32.57 | 199944 |
| 2021-08-20 | 32.19 | $32.61 | 254300 |
| 2021-08-19 | 31.78 | $32.80 | 375814 |
| 2021-08-18 | 31.21 | $32.64 | 309714 |
| 2021-08-17 | 30.56 | $31.32 | 170032 |
| 2021-08-16 | 30.16 | $31.76 | 141412 |
| 2021-08-13 | 29.53 | $31.41 | 291500 |
| 2021-08-12 | 28.88 | $30.40 | 836848 |
| 2021-08-11 | 28.40 | $28.98 | 101900 |
| 2021-08-10 | 28.28 | $28.68 | 198000 |
| 2021-08-09 | 28.22 | $27.93 | 104200 |
| 2021-08-06 | 28.40 | $27.91 | 162445 |
| 2021-08-05 | 28.63 | $28.39 | 198800 |
| 2021-08-04 | 28.77 | $29.22 | 228236 |
| 2021-08-03 | 28.67 | $28.41 | 172000 |
| 2021-08-02 | 28.82 | $28.53 | 231800 |
| 2021-07-30 | 28.96 | $28.45 | 249500 |
| 2021-07-29 | 29.16 | $29.18 | 341618 |
| 2021-07-28 | 29.19 | $29.06 | 167100 |
| 2021-07-27 | 29.25 | $28.99 | 197600 |
| 2021-07-26 | 29.36 | $29.04 | 104012 |
| 2021-07-23 | 29.47 | $29.02 | 164300 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
61.71
2026-07-21
Close Price
$83.64
Vol: 215169
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.17
Average
53.22
Maximum
84.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 61.71 | $83.64 | 215169 |
| 2026-07-20 | 56.92 | $80.82 | 182300 |
| 2026-07-17 | 56.16 | $80.41 | 258100 |
| 2026-07-16 | 54.41 | $79.47 | 266200 |
| 2026-07-15 | 59.39 | $81.55 | 302600 |
| 2026-07-14 | 60.78 | $82.10 | 173317 |
| 2026-07-13 | 57.91 | $80.42 | 152300 |
| 2026-07-10 | 64.68 | $82.95 | 210645 |
| 2026-07-09 | 61.25 | $80.93 | 161300 |
| 2026-07-08 | 59.54 | $80.01 | 196900 |
| 2026-07-07 | 62.58 | $81.08 | 193100 |
| 2026-07-06 | 62.27 | $80.90 | 174600 |
| 2026-07-02 | 59.17 | $79.15 | 284012 |
| 2026-07-01 | 57.33 | $78.18 | 308800 |
| 2026-06-30 | 60.69 | $79.43 | 296200 |
| 2026-06-29 | 61.73 | $79.81 | 226137 |
| 2026-06-26 | 60.82 | $79.27 | 449207 |
| 2026-06-25 | 60.19 | $78.89 | 337100 |
| 2026-06-24 | 61.25 | $79.32 | 425600 |
| 2026-06-23 | 65.48 | $80.97 | 473359 |
| 2026-06-22 | 66.29 | $81.28 | 1.3M |
| 2026-06-18 | 66.73 | $81.45 | 683900 |
| 2026-06-17 | 64.78 | $79.94 | 339125 |
| 2026-06-16 | 63.87 | $79.25 | 419643 |
| 2026-06-15 | 65.97 | $80.14 | 399313 |
| 2026-06-12 | 66.11 | $80.20 | 377128 |
| 2026-06-11 | 67.53 | $80.83 | 723100 |
| 2026-06-10 | 61.30 | $75.87 | 423900 |
| 2026-06-09 | 59.88 | $74.90 | 580148 |
| 2026-06-08 | 54.81 | $71.80 | 289748 |
| 2026-06-05 | 53.14 | $70.88 | 246300 |
| 2026-06-04 | 56.25 | $72.33 | 210800 |
| 2026-06-03 | 56.11 | $72.25 | 381628 |
| 2026-06-02 | 59.37 | $73.75 | 593400 |
| 2026-06-01 | 58.79 | $73.37 | 1.5M |
| 2026-05-29 | 50.40 | $68.59 | 713137 |
| 2026-05-28 | 51.66 | $69.19 | 336333 |
| 2026-05-27 | 55.11 | $70.78 | 364349 |
| 2026-05-26 | 57.23 | $71.71 | 586900 |
| 2026-05-22 | 44.49 | $65.88 | 360300 |
| 2026-05-21 | 45.46 | $66.32 | 272600 |
| 2026-05-20 | 43.38 | $65.54 | 371300 |
| 2026-05-19 | 38.20 | $63.74 | 324535 |
| 2026-05-18 | 38.73 | $64.02 | 180200 |
| 2026-05-15 | 36.18 | $63.16 | 388100 |
| 2026-05-14 | 38.25 | $64.34 | 260135 |
| 2026-05-13 | 36.07 | $63.60 | 327800 |
| 2026-05-12 | 37.32 | $64.34 | 241800 |
| 2026-05-11 | 37.24 | $64.31 | 322936 |
| 2026-05-08 | 38.82 | $65.27 | 227249 |
| 2026-05-07 | 38.51 | $65.15 | 273996 |
| 2026-05-06 | 41.31 | $66.84 | 288500 |
| 2026-05-05 | 38.76 | $65.82 | 362309 |
| 2026-05-04 | 37.23 | $65.22 | 243613 |
| 2026-05-01 | 40.11 | $67.04 | 282906 |
| 2026-04-30 | 42.07 | $68.19 | 348736 |
| 2026-04-29 | 39.89 | $67.29 | 480200 |
| 2026-04-28 | 42.26 | $68.70 | 494100 |
| 2026-04-27 | 43.51 | $69.42 | 532200 |
| 2026-04-24 | 47.37 | $71.51 | 172801 |
| 2026-04-23 | 48.11 | $71.89 | 325402 |
| 2026-04-22 | 51.48 | $73.57 | 144500 |
| 2026-04-21 | 50.78 | $73.21 | 132300 |
| 2026-04-20 | 53.93 | $74.74 | 351800 |
| 2026-04-17 | 52.34 | $73.87 | 324900 |
| 2026-04-16 | 56.56 | $75.84 | 310436 |
| 2026-04-15 | 55.22 | $75.07 | 244875 |
| 2026-04-14 | 60.72 | $77.45 | 297350 |
| 2026-04-13 | 60.40 | $77.25 | 354011 |
| 2026-04-10 | 55.90 | $74.57 | 285300 |
| 2026-04-09 | 54.60 | $73.86 | 358800 |
| 2026-04-08 | 58.03 | $75.36 | 215350 |
| 2026-04-07 | 53.93 | $73.12 | 172800 |
| 2026-04-06 | 53.27 | $72.78 | 252400 |
| 2026-04-02 | 52.10 | $72.17 | 148530 |
| 2026-04-01 | 53.60 | $72.89 | 341118 |
| 2026-03-31 | 53.46 | $72.81 | 287265 |
| 2026-03-30 | 47.26 | $69.57 | 342005 |
| 2026-03-27 | 48.03 | $69.98 | 326509 |
| 2026-03-26 | 49.48 | $70.76 | 392307 |
| 2026-03-25 | 53.84 | $72.95 | 479921 |
| 2026-03-24 | 50.47 | $71.17 | 462237 |
| 2026-03-23 | 49.29 | $70.57 | 480500 |
| 2026-03-20 | 46.06 | $68.99 | 688765 |
| 2026-03-19 | 45.73 | $68.83 | 412333 |
| 2026-03-18 | 44.10 | $68.03 | 454417 |
| 2026-03-17 | 43.84 | $67.90 | 576948 |
| 2026-03-16 | 44.46 | $68.31 | 574031 |
| 2026-03-13 | 39.53 | $65.83 | 505500 |
| 2026-03-12 | 39.99 | $66.17 | 995400 |
| 2026-03-11 | 44.32 | $69.16 | 609584 |
| 2026-03-10 | 45.98 | $70.21 | 462000 |
| 2026-03-09 | 40.34 | $67.42 | 462900 |
| 2026-03-06 | 35.34 | $65.25 | 498400 |
| 2026-03-05 | 35.01 | $65.11 | 487711 |
| 2026-03-04 | 37.52 | $67.02 | 730600 |
| 2026-03-03 | 35.80 | $66.27 | 935136 |
| 2026-03-02 | 36.42 | $66.76 | 549038 |
| 2026-02-27 | 37.85 | $67.88 | 817754 |
| 2026-02-26 | 39.44 | $69.10 | 1.5M |
| 2026-02-25 | 47.70 | $74.37 | 676834 |
| 2026-02-24 | 50.28 | $75.73 | 1.2M |
| 2026-02-23 | 61.19 | $80.45 | 507038 |
| 2026-02-20 | 59.62 | $79.56 | 224933 |
| 2026-02-19 | 58.60 | $78.99 | 278929 |
| 2026-02-18 | 56.56 | $77.87 | 448838 |
| 2026-02-17 | 56.70 | $77.93 | 192539 |
| 2026-02-13 | 55.03 | $77.00 | 359200 |
| 2026-02-12 | 54.49 | $76.70 | 397200 |
| 2026-02-11 | 60.16 | $79.19 | 250000 |
| 2026-02-10 | 61.71 | $79.82 | 298100 |
| 2026-02-09 | 61.92 | $79.91 | 359400 |
| 2026-02-06 | 59.61 | $78.36 | 308008 |
| 2026-02-05 | 56.28 | $76.31 | 467000 |
| 2026-02-04 | 60.02 | $77.94 | 874500 |
| 2026-02-03 | 73.52 | $82.68 | 476749 |
| 2026-02-02 | 73.36 | $82.55 | 332048 |
| 2026-01-30 | 72.29 | $81.65 | 475801 |
| 2026-01-29 | 82.39 | $84.53 | 352728 |
| 2026-01-28 | 81.11 | $83.06 | 504911 |
| 2026-01-27 | 80.96 | $82.89 | 562241 |
| 2026-01-26 | 84.10 | $83.72 | 456311 |
| 2026-01-23 | 82.85 | $82.08 | 641300 |
| 2026-01-22 | 79.82 | $78.78 | 649712 |
| 2026-01-21 | 83.25 | $79.59 | 401269 |
| 2026-01-20 | 80.84 | $77.09 | 486762 |
| 2026-01-16 | 79.32 | $75.75 | 383200 |
| 2026-01-15 | 76.84 | $73.84 | 340000 |
| 2026-01-14 | 76.49 | $73.59 | 434800 |
| 2026-01-13 | 75.79 | $73.09 | 510046 |
| 2026-01-12 | 72.42 | $70.92 | 530873 |
| 2026-01-09 | 72.11 | $70.74 | 410731 |
| 2026-01-08 | 71.12 | $70.15 | 348672 |
| 2026-01-07 | 66.68 | $67.84 | 244748 |
| 2026-01-06 | 65.14 | $67.14 | 416400 |
| 2026-01-05 | 63.75 | $66.53 | 482570 |
| 2026-01-02 | 54.32 | $63.20 | 279247 |
| 2025-12-31 | 56.03 | $63.61 | 73712 |
| 2025-12-30 | 57.62 | $63.99 | 223300 |
| 2025-12-29 | 61.88 | $64.96 | 301733 |
| 2025-12-26 | 63.83 | $65.38 | 106700 |
| 2025-12-24 | 60.97 | $64.35 | 131000 |
| 2025-12-23 | 58.81 | $63.63 | 163207 |
| 2025-12-22 | 56.66 | $62.95 | 365600 |
| 2025-12-19 | 55.79 | $62.68 | 778639 |
| 2025-12-18 | 51.77 | $61.50 | 442329 |
| 2025-12-17 | 53.05 | $61.83 | 415010 |
| 2025-12-16 | 56.82 | $62.76 | 481400 |
| 2025-12-15 | 58.08 | $63.06 | 256200 |
| 2025-12-12 | 61.74 | $63.90 | 315247 |
| 2025-12-11 | 63.00 | $64.18 | 390700 |
| 2025-12-10 | 63.92 | $64.39 | 175209 |
| 2025-12-09 | 61.89 | $63.59 | 190900 |
| 2025-12-08 | 58.64 | $62.41 | 138147 |
| 2025-12-05 | 58.64 | $62.41 | 362800 |
| 2025-12-04 | 67.41 | $64.40 | 333738 |
| 2025-12-03 | 66.57 | $64.05 | 223400 |
| 2025-12-02 | 66.67 | $64.07 | 271828 |
| 2025-12-01 | 62.24 | $62.30 | 257118 |
| 2025-11-28 | 65.81 | $63.06 | 178300 |
| 2025-11-26 | 64.90 | $62.70 | 235500 |
| 2025-11-25 | 58.50 | $60.49 | 345612 |
| 2025-11-24 | 59.20 | $60.64 | 475177 |
| 2025-11-21 | 59.14 | $60.62 | 300856 |
| 2025-11-20 | 63.31 | $61.54 | 351200 |
| 2025-11-19 | 69.66 | $62.79 | 198800 |
| 2025-11-18 | 69.61 | $62.77 | 304200 |
| 2025-11-17 | 69.07 | $62.53 | 181333 |
| 2025-11-14 | 71.12 | $62.94 | 436849 |
| 2025-11-13 | 70.61 | $62.69 | 391942 |
| 2025-11-12 | 78.18 | $64.15 | 237600 |
| 2025-11-11 | 77.68 | $63.83 | 258200 |
| 2025-11-10 | 77.28 | $63.57 | 360331 |
| 2025-11-07 | 76.75 | $63.22 | 478264 |
| 2025-11-06 | 71.37 | $60.27 | 475600 |
| 2025-11-05 | 68.71 | $59.13 | 422700 |
| 2025-11-04 | 65.89 | $58.06 | 369265 |
| 2025-11-03 | 65.59 | $57.95 | 238500 |
| 2025-10-31 | 66.04 | $58.04 | 255758 |
| 2025-10-30 | 65.62 | $57.87 | 209247 |
| 2025-10-29 | 64.43 | $57.40 | 319300 |
| 2025-10-28 | 62.70 | $56.73 | 162500 |
| 2025-10-27 | 63.53 | $56.92 | 213627 |
| 2025-10-24 | 61.35 | $56.07 | 293521 |
| 2025-10-23 | 60.74 | $55.84 | 251129 |
| 2025-10-22 | 58.68 | $55.07 | 295600 |
| 2025-10-21 | 55.80 | $54.06 | 512042 |
| 2025-10-20 | 62.36 | $55.66 | 471600 |
| 2025-10-17 | 68.79 | $57.00 | 444710 |
| 2025-10-16 | 67.13 | $56.31 | 434800 |
| 2025-10-15 | 64.78 | $55.40 | 270849 |
| 2025-10-14 | 62.40 | $54.55 | 401800 |
| 2025-10-13 | 64.40 | $54.96 | 274700 |
| 2025-10-10 | 56.63 | $52.54 | 363800 |
| 2025-10-09 | 67.78 | $54.46 | 286562 |
| 2025-10-08 | 61.47 | $52.78 | 154300 |
| 2025-10-07 | 57.78 | $51.99 | 186300 |
| 2025-10-06 | 58.93 | $52.16 | 185200 |
| 2025-10-03 | 59.00 | $52.17 | 181200 |
| 2025-10-02 | 55.14 | $51.36 | 238117 |
| 2025-10-01 | 59.47 | $52.02 | 305637 |
| 2025-09-30 | 59.10 | $51.94 | 261419 |
| 2025-09-29 | 57.35 | $51.56 | 153918 |
| 2025-09-26 | 59.72 | $51.93 | 373212 |
| 2025-09-25 | 63.14 | $52.44 | 351729 |
| 2025-09-24 | 63.28 | $52.46 | 225400 |
| 2025-09-23 | 64.06 | $52.58 | 304535 |
| 2025-09-22 | 63.81 | $52.51 | 303200 |
| 2025-09-19 | 61.55 | $51.88 | 397023 |
| 2025-09-18 | 60.35 | $51.56 | 240600 |
| 2025-09-17 | 63.09 | $52.03 | 215323 |
| 2025-09-16 | 62.01 | $51.72 | 255500 |
| 2025-09-15 | 62.40 | $51.79 | 193068 |
| 2025-09-12 | 62.83 | $51.87 | 412124 |
| 2025-09-11 | 65.41 | $52.35 | 574657 |
| 2025-09-10 | 72.73 | $53.59 | 362567 |
| 2025-09-09 | 72.01 | $53.29 | 349500 |
| 2025-09-08 | 69.59 | $52.34 | 496900 |
| 2025-09-05 | 69.00 | $52.12 | 475853 |
| 2025-09-04 | 64.29 | $50.54 | 455534 |
| 2025-09-03 | 60.62 | $49.52 | 309872 |
| 2025-09-02 | 62.78 | $49.88 | 314107 |
| 2025-08-29 | 66.41 | $50.46 | 250142 |
| 2025-08-28 | 64.17 | $49.80 | 168300 |
| 2025-08-27 | 63.29 | $49.55 | 321300 |
| 2025-08-26 | 67.32 | $50.19 | 349210 |
| 2025-08-25 | 65.53 | $49.64 | 214039 |
| 2025-08-22 | 67.38 | $49.93 | 240700 |
| 2025-08-21 | 67.01 | $49.81 | 262928 |
| 2025-08-20 | 65.80 | $49.41 | 247000 |
| 2025-08-19 | 63.80 | $48.78 | 305900 |
| 2025-08-18 | 69.35 | $49.69 | 164676 |
| 2025-08-15 | 68.90 | $49.53 | 425200 |
| 2025-08-14 | 66.01 | $48.56 | 409213 |
| 2025-08-13 | 65.70 | $48.46 | 183839 |
| 2025-08-12 | 68.01 | $48.85 | 366031 |
| 2025-08-11 | 65.69 | $48.06 | 247636 |
| 2025-08-08 | 62.38 | $47.05 | 414400 |
| 2025-08-07 | 60.92 | $46.64 | 1.4M |
| 2025-08-06 | 56.03 | $45.40 | 309800 |
| 2025-08-05 | 54.01 | $44.94 | 204800 |
| 2025-08-04 | 52.70 | $44.65 | 196800 |
| 2025-08-01 | 50.25 | $44.12 | 329100 |
| 2025-07-31 | 46.79 | $43.42 | 163400 |
| 2025-07-30 | 48.10 | $43.71 | 257319 |
| 2025-07-29 | 51.12 | $44.35 | 475324 |
| 2025-07-28 | 48.33 | $43.77 | 414600 |
| 2025-07-25 | 49.87 | $44.10 | 271800 |
| 2025-07-24 | 50.33 | $44.20 | 199844 |
| 2025-07-23 | 53.99 | $44.97 | 190826 |
| 2025-07-22 | 52.76 | $44.68 | 176757 |
| 2025-07-21 | 58.31 | $45.77 | 197245 |
| 2025-07-18 | 59.29 | $45.95 | 208500 |
| 2025-07-17 | 60.53 | $46.18 | 332750 |
| 2025-07-16 | 52.58 | $44.23 | 163062 |
| 2025-07-15 | 54.34 | $44.56 | 150157 |
| 2025-07-14 | 55.51 | $44.78 | 158020 |
| 2025-07-11 | 53.10 | $44.23 | 188820 |
| 2025-07-10 | 55.55 | $44.70 | 193200 |
| 2025-07-09 | 56.92 | $44.96 | 261800 |
| 2025-07-08 | 56.81 | $44.93 | 124247 |
| 2025-07-07 | 56.81 | $44.93 | 151126 |
| 2025-07-03 | 62.77 | $46.09 | 127604 |
| 2025-07-02 | 64.27 | $46.36 | 145500 |
| 2025-07-01 | 62.24 | $45.72 | 253100 |
| 2025-06-30 | 64.80 | $46.19 | 327500 |
| 2025-06-27 | 61.26 | $45.09 | 205241 |
| 2025-06-26 | 62.62 | $45.34 | 195900 |
| 2025-06-25 | 62.18 | $45.20 | 606016 |
| 2025-06-24 | 61.46 | $44.97 | 870300 |
| 2025-06-23 | 52.74 | $42.62 | 143237 |
| 2025-06-20 | 55.58 | $43.18 | 471511 |
| 2025-06-18 | 55.74 | $43.21 | 413334 |
| 2025-06-17 | 51.04 | $42.11 | 208700 |
| 2025-06-16 | 53.44 | $42.60 | 385804 |
| 2025-06-13 | 53.14 | $42.53 | 341200 |
| 2025-06-12 | 53.70 | $42.65 | 207907 |
| 2025-06-11 | 53.97 | $42.71 | 399373 |
| 2025-06-10 | 51.49 | $42.07 | 533535 |
| 2025-06-09 | 51.18 | $41.99 | 423908 |
| 2025-06-06 | 55.74 | $43.06 | 348806 |
| 2025-06-05 | 58.09 | $43.57 | 385167 |
| 2025-06-04 | 58.13 | $43.58 | 374900 |
| 2025-06-03 | 57.72 | $43.45 | 567800 |
| 2025-06-02 | 57.57 | $43.40 | 1.0M |
| 2025-05-30 | 51.00 | $41.43 | 717300 |
| 2025-05-29 | 55.25 | $42.46 | 410454 |
| 2025-05-28 | 54.80 | $42.33 | 518912 |
| 2025-05-27 | 54.43 | $42.22 | 323141 |
| 2025-05-23 | 52.23 | $41.57 | 395966 |
| 2025-05-22 | 48.46 | $40.53 | 250800 |
| 2025-05-21 | 51.00 | $41.22 | 151450 |
| 2025-05-20 | 54.79 | $42.18 | 270532 |
| 2025-05-19 | 52.88 | $41.63 | 160600 |
| 2025-05-16 | 52.61 | $41.55 | 359324 |
| 2025-05-15 | 55.10 | $42.20 | 172300 |
| 2025-05-14 | 55.68 | $42.35 | 277500 |
| 2025-05-13 | 53.90 | $41.77 | 379200 |
| 2025-05-12 | 49.12 | $40.34 | 494100 |
| 2025-05-09 | 52.06 | $41.16 | 334615 |
| 2025-05-08 | 52.13 | $41.18 | 304022 |
| 2025-05-07 | 50.63 | $40.72 | 322609 |
| 2025-05-06 | 52.22 | $41.19 | 427938 |
| 2025-05-05 | 49.94 | $40.47 | 489112 |
| 2025-05-02 | 51.63 | $40.99 | 203601 |
| 2025-05-01 | 50.12 | $40.50 | 224106 |
| 2025-04-30 | 49.56 | $40.32 | 478877 |
| 2025-04-29 | 51.08 | $40.83 | 357100 |
| 2025-04-28 | 50.63 | $40.67 | 719800 |
| 2025-04-25 | 55.70 | $42.33 | 311300 |
| 2025-04-24 | 53.90 | $41.65 | 224808 |
| 2025-04-23 | 53.16 | $41.37 | 291617 |
| 2025-04-22 | 52.98 | $41.30 | 397700 |
| 2025-04-21 | 49.65 | $40.03 | 455100 |
| 2025-04-17 | 48.28 | $39.53 | 197000 |
| 2025-04-16 | 48.58 | $39.65 | 358801 |
| 2025-04-15 | 46.93 | $39.02 | 408300 |
| 2025-04-14 | 44.98 | $38.29 | 538584 |
| 2025-04-11 | 43.47 | $37.73 | 707434 |
| 2025-04-10 | 40.00 | $36.49 | 844164 |
| 2025-04-09 | 45.30 | $38.98 | 890400 |
| 2025-04-08 | 36.02 | $36.11 | 1.1M |
| 2025-04-07 | 39.28 | $37.59 | 1.1M |
| 2025-04-04 | 45.82 | $40.04 | 947332 |
| 2025-04-03 | 53.36 | $42.23 | 684768 |
| 2025-04-02 | 52.79 | $42.06 | 431600 |
| 2025-04-01 | 50.47 | $41.38 | 607918 |
| 2025-03-31 | 46.13 | $40.20 | 462549 |
| 2025-03-28 | 61.81 | $43.79 | 562475 |
| 2025-03-27 | 61.71 | $43.76 | 443613 |
| 2025-03-26 | 64.65 | $44.29 | 443439 |
| 2025-03-25 | 63.36 | $43.88 | 421286 |
| 2025-03-24 | 61.25 | $43.23 | 385500 |
| 2025-03-21 | 59.36 | $42.68 | 595800 |
| 2025-03-20 | 59.33 | $42.67 | 301700 |
| 2025-03-19 | 60.59 | $42.93 | 469700 |
| 2025-03-18 | 61.30 | $43.08 | 380227 |
| 2025-03-17 | 65.24 | $43.89 | 285213 |
| 2025-03-14 | 63.10 | $43.12 | 325900 |
| 2025-03-13 | 58.17 | $41.57 | 318021 |
| 2025-03-12 | 62.35 | $42.39 | 196518 |
| 2025-03-11 | 58.86 | $41.37 | 385445 |
| 2025-03-10 | 55.47 | $40.49 | 373749 |
| 2025-03-07 | 61.79 | $41.64 | 239968 |
| 2025-03-06 | 61.57 | $41.58 | 263800 |
| 2025-03-05 | 63.87 | $41.98 | 342441 |
| 2025-03-04 | 59.25 | $40.70 | 512400 |
| 2025-03-03 | 60.04 | $40.84 | 439040 |
| 2025-02-28 | 65.30 | $41.72 | 451900 |
| 2025-02-27 | 65.42 | $41.74 | 550136 |
| 2025-02-26 | 75.71 | $43.25 | 432813 |
| 2025-02-25 | 76.85 | $43.40 | 307133 |
| 2025-02-24 | 76.28 | $43.15 | 369968 |
| 2025-02-21 | 75.46 | $42.79 | 451100 |
| 2025-02-20 | 80.22 | $43.44 | 1.1M |
| 2025-02-19 | 75.97 | $41.52 | 349537 |
| 2025-02-18 | 74.82 | $41.09 | 467617 |
| 2025-02-14 | 73.76 | $40.71 | 277933 |
| 2025-02-13 | 72.64 | $40.32 | 393200 |
| 2025-02-12 | 71.67 | $39.99 | 234200 |
| 2025-02-11 | 72.04 | $40.04 | 286400 |
| 2025-02-10 | 71.46 | $39.83 | 223700 |
| 2025-02-07 | 70.19 | $39.38 | 229600 |
| 2025-02-06 | 74.23 | $39.96 | 332707 |
| 2025-02-05 | 72.07 | $39.14 | 400400 |
| 2025-02-04 | 72.92 | $39.26 | 300700 |
| 2025-02-03 | 72.16 | $38.97 | 401402 |
| 2025-01-31 | 76.19 | $39.55 | 371600 |
| 2025-01-30 | 78.26 | $39.84 | 622821 |
| 2025-01-29 | 81.60 | $40.30 | 630524 |
| 2025-01-28 | 78.51 | $38.67 | 1.4M |
| 2025-01-27 | 73.94 | $36.88 | 1.2M |
| 2025-01-24 | 69.83 | $35.67 | 1.0M |
| 2025-01-23 | 64.34 | $34.43 | 606100 |
| 2025-01-22 | 56.01 | $33.07 | 359717 |
| 2025-01-21 | 50.33 | $32.37 | 277200 |
| 2025-01-17 | 48.34 | $32.15 | 235600 |
| 2025-01-16 | 47.43 | $32.05 | 222900 |
| 2025-01-15 | 51.38 | $32.51 | 401400 |
| 2025-01-14 | 50.70 | $32.43 | 224272 |
| 2025-01-13 | 49.87 | $32.33 | 343366 |
| 2025-01-10 | 50.03 | $32.35 | 241340 |
| 2025-01-08 | 50.42 | $32.40 | 212830 |
| 2025-01-07 | 51.70 | $32.57 | 259300 |
| 2025-01-06 | 50.14 | $32.35 | 203800 |
| 2025-01-03 | 47.50 | $31.99 | 250444 |
| 2025-01-02 | 49.94 | $32.34 | 171539 |
| 2024-12-31 | 43.38 | $31.51 | 129800 |
| 2024-12-30 | 44.45 | $31.67 | 194804 |
| 2024-12-27 | 47.06 | $32.05 | 170514 |
| 2024-12-26 | 50.23 | $32.48 | 106325 |
| 2024-12-24 | 48.78 | $32.29 | 44900 |
| 2024-12-23 | 47.95 | $32.18 | 126909 |
| 2024-12-20 | 48.02 | $32.19 | 214600 |
| 2024-12-19 | 45.85 | $31.89 | 334624 |
| 2024-12-18 | 43.37 | $31.56 | 270335 |
| 2024-12-17 | 49.86 | $32.55 | 228837 |
| 2024-12-16 | 52.18 | $32.86 | 159836 |
| 2024-12-13 | 54.76 | $33.19 | 138636 |
| 2024-12-12 | 54.43 | $33.14 | 148400 |
| 2024-12-11 | 55.80 | $33.32 | 296201 |
| 2024-12-10 | 53.06 | $32.88 | 202639 |
| 2024-12-09 | 51.84 | $32.69 | 196300 |
| 2024-12-06 | 52.04 | $32.72 | 173891 |
| 2024-12-05 | 53.64 | $32.96 | 254616 |
| 2024-12-04 | 49.59 | $32.30 | 265087 |
| 2024-12-03 | 51.74 | $32.63 | 197662 |
| 2024-12-02 | 51.87 | $32.65 | 222704 |
| 2024-11-29 | 52.18 | $32.70 | 94742 |
| 2024-11-27 | 53.45 | $32.91 | 166000 |
| 2024-11-26 | 51.69 | $32.58 | 178510 |
| 2024-11-25 | 56.28 | $33.33 | 507800 |
| 2024-11-22 | 53.46 | $32.79 | 85307 |
| 2024-11-21 | 53.30 | $32.76 | 184557 |
| 2024-11-20 | 57.74 | $33.47 | 375801 |
| 2024-11-19 | 55.09 | $32.94 | 296400 |
| 2024-11-18 | 54.47 | $32.82 | 339649 |
| 2024-11-15 | 48.68 | $31.78 | 303700 |
| 2024-11-14 | 46.82 | $31.48 | 476635 |
| 2024-11-13 | 45.06 | $31.20 | 330900 |
| 2024-11-12 | 45.83 | $31.35 | 237646 |
| 2024-11-11 | 51.23 | $32.32 | 108900 |
| 2024-11-08 | 50.66 | $32.22 | 275300 |
| 2024-11-07 | 54.07 | $32.79 | 196700 |
| 2024-11-06 | 51.16 | $32.26 | 133037 |
| 2024-11-05 | 50.94 | $32.22 | 142500 |
| 2024-11-04 | 48.37 | $31.76 | 100800 |
| 2024-11-01 | 47.80 | $31.66 | 99391 |
| 2024-10-31 | 49.08 | $31.91 | 235400 |
| 2024-10-30 | 51.54 | $32.38 | 454600 |
| 2024-10-29 | 44.78 | $31.17 | 204100 |
| 2024-10-28 | 46.99 | $31.60 | 147515 |
| 2024-10-25 | 45.26 | $31.31 | 250129 |
| 2024-10-24 | 48.53 | $31.94 | 210500 |
| 2024-10-23 | 42.99 | $31.05 | 217875 |
| 2024-10-22 | 52.52 | $32.63 | 136006 |
| 2024-10-21 | 57.67 | $33.30 | 311323 |
| 2024-10-18 | 56.71 | $33.14 | 403200 |
| 2024-10-17 | 49.71 | $32.11 | 138900 |
| 2024-10-16 | 50.31 | $32.19 | 407842 |
| 2024-10-15 | 50.90 | $32.27 | 508300 |
| 2024-10-14 | 53.63 | $32.64 | 209229 |
| 2024-10-11 | 51.70 | $32.35 | 257700 |
| 2024-10-10 | 47.93 | $31.82 | 134815 |
| 2024-10-09 | 46.05 | $31.57 | 324800 |
| 2024-10-08 | 43.08 | $31.19 | 421644 |
| 2024-10-07 | 42.20 | $31.08 | 216200 |
| 2024-10-04 | 43.89 | $31.37 | 399600 |
| 2024-10-03 | 40.70 | $30.96 | 262200 |
| 2024-10-02 | 42.61 | $31.30 | 312336 |
| 2024-10-01 | 41.93 | $31.21 | 307405 |
| 2024-09-30 | 42.84 | $31.38 | 285119 |
| 2024-09-27 | 46.18 | $31.97 | 270900 |
| 2024-09-26 | 53.18 | $33.02 | 267484 |
| 2024-09-25 | 51.17 | $32.72 | 263700 |
| 2024-09-24 | 52.82 | $32.95 | 262000 |
| 2024-09-23 | 49.67 | $32.48 | 223331 |
| 2024-09-20 | 47.39 | $32.16 | 444400 |
| 2024-09-19 | 47.78 | $32.22 | 197114 |
| 2024-09-18 | 44.27 | $31.73 | 325100 |
| 2024-09-17 | 43.16 | $31.58 | 207300 |
| 2024-09-16 | 44.22 | $31.77 | 172531 |
| 2024-09-13 | 44.44 | $31.81 | 360710 |
| 2024-09-12 | 44.70 | $31.86 | 383405 |
| 2024-09-11 | 42.85 | $31.57 | 286000 |
| 2024-09-10 | 40.15 | $31.16 | 384500 |
| 2024-09-09 | 41.33 | $31.42 | 358300 |
| 2024-09-06 | 44.98 | $32.18 | 208400 |
| 2024-09-05 | 48.75 | $32.88 | 284000 |
| 2024-09-04 | 47.68 | $32.70 | 492739 |
| 2024-09-03 | 48.70 | $32.89 | 231321 |
| 2024-08-30 | 49.77 | $33.09 | 333336 |
| 2024-08-29 | 46.84 | $32.56 | 158600 |
| 2024-08-28 | 49.75 | $33.12 | 117600 |
| 2024-08-27 | 50.23 | $33.21 | 87900 |
| 2024-08-26 | 51.27 | $33.41 | 137522 |
| 2024-08-23 | 48.70 | $32.90 | 279413 |
| 2024-08-22 | 47.73 | $32.71 | 277640 |
| 2024-08-21 | 49.96 | $33.18 | 124400 |
| 2024-08-20 | 50.34 | $33.26 | 357621 |
| 2024-08-19 | 58.42 | $34.79 | 153906 |
| 2024-08-16 | 54.37 | $33.90 | 126100 |
| 2024-08-15 | 56.73 | $34.30 | 137215 |
| 2024-08-14 | 54.67 | $33.86 | 147148 |
| 2024-08-13 | 53.04 | $33.52 | 155517 |
| 2024-08-12 | 50.33 | $32.98 | 278600 |
| 2024-08-09 | 42.05 | $31.57 | 379940 |
| 2024-08-08 | 42.05 | $31.57 | 473222 |
| 2024-08-07 | 36.33 | $30.73 | 182942 |
| 2024-08-06 | 38.39 | $31.21 | 226707 |
| 2024-08-05 | 37.41 | $31.07 | 213100 |
| 2024-08-02 | 40.56 | $31.79 | 221347 |
| 2024-08-01 | 45.81 | $32.82 | 183649 |
| 2024-07-31 | 48.71 | $33.32 | 178100 |
| 2024-07-30 | 43.76 | $32.59 | 114109 |
| 2024-07-29 | 42.76 | $32.45 | 231752 |
| 2024-07-26 | 45.46 | $32.94 | 122500 |
| 2024-07-25 | 44.44 | $32.79 | 141331 |
| 2024-07-24 | 44.65 | $32.83 | 140900 |
| 2024-07-23 | 48.02 | $33.45 | 84813 |
| 2024-07-22 | 50.97 | $33.95 | 133128 |
| 2024-07-19 | 49.13 | $33.64 | 142805 |
| 2024-07-18 | 46.49 | $33.21 | 119803 |
| 2024-07-17 | 50.05 | $33.83 | 148300 |
| 2024-07-16 | 53.18 | $34.33 | 191400 |
| 2024-07-15 | 51.03 | $33.96 | 190000 |
| 2024-07-12 | 54.57 | $34.51 | 144738 |
| 2024-07-11 | 52.64 | $34.17 | 159248 |
| 2024-07-10 | 53.02 | $34.23 | 366300 |
| 2024-07-09 | 49.34 | $33.59 | 233645 |
| 2024-07-08 | 48.25 | $33.41 | 205441 |
| 2024-07-05 | 46.32 | $33.09 | 306500 |
| 2024-07-03 | 46.02 | $33.04 | 91827 |
| 2024-07-02 | 47.69 | $33.37 | 274000 |
| 2024-07-01 | 42.12 | $32.45 | 288300 |
| 2024-06-28 | 43.07 | $32.65 | 348900 |
| 2024-06-27 | 40.06 | $32.18 | 293730 |
| 2024-06-26 | 43.24 | $32.87 | 328800 |
| 2024-06-25 | 42.49 | $32.75 | 611301 |
| 2024-06-24 | 44.36 | $33.15 | 554842 |
| 2024-06-21 | 40.90 | $32.59 | 295400 |
| 2024-06-20 | 41.73 | $32.78 | 182600 |
| 2024-06-18 | 43.28 | $33.13 | 231400 |
| 2024-06-17 | 41.09 | $32.76 | 210600 |
| 2024-06-14 | 39.27 | $32.46 | 135497 |
| 2024-06-13 | 40.62 | $32.80 | 388303 |
| 2024-06-12 | 42.92 | $33.36 | 404048 |
| 2024-06-11 | 45.69 | $33.99 | 369300 |
| 2024-06-10 | 49.48 | $34.78 | 198932 |
| 2024-06-07 | 55.41 | $35.85 | 482600 |
| 2024-06-06 | 52.75 | $35.32 | 284500 |
| 2024-06-05 | 52.49 | $35.27 | 258920 |
| 2024-06-04 | 50.47 | $34.87 | 243800 |
| 2024-06-03 | 55.90 | $35.83 | 262900 |
| 2024-05-31 | 54.09 | $35.46 | 283000 |
| 2024-05-30 | 54.73 | $35.57 | 189500 |
| 2024-05-29 | 52.11 | $35.03 | 346005 |
| 2024-05-28 | 56.92 | $35.86 | 187044 |
| 2024-05-24 | 54.21 | $35.30 | 176544 |
| 2024-05-23 | 57.85 | $35.89 | 171918 |
| 2024-05-22 | 58.17 | $35.94 | 247010 |
| 2024-05-21 | 67.44 | $37.27 | 208217 |
| 2024-05-20 | 67.74 | $37.31 | 340848 |
| 2024-05-17 | 63.90 | $36.33 | 298508 |
| 2024-05-16 | 62.02 | $35.90 | 174146 |
| 2024-05-15 | 60.93 | $35.66 | 323800 |
| 2024-05-14 | 58.20 | $35.08 | 176257 |
| 2024-05-13 | 56.03 | $34.65 | 141302 |
| 2024-05-10 | 53.75 | $34.22 | 206200 |
| 2024-05-09 | 52.94 | $34.07 | 211723 |
| 2024-05-08 | 53.06 | $34.09 | 213245 |
| 2024-05-07 | 52.76 | $34.03 | 372100 |
| 2024-05-06 | 54.07 | $34.27 | 215600 |
| 2024-05-03 | 52.48 | $33.93 | 155540 |
| 2024-05-02 | 49.93 | $33.40 | 160131 |
| 2024-05-01 | 47.65 | $32.95 | 158100 |
| 2024-04-30 | 46.47 | $32.72 | 269189 |
| 2024-04-29 | 51.09 | $33.69 | 317346 |
| 2024-04-26 | 46.57 | $32.82 | 324616 |
| 2024-04-25 | 37.56 | $31.39 | 241756 |
| 2024-04-24 | 40.65 | $32.07 | 532700 |
| 2024-04-23 | 43.40 | $32.62 | 418600 |
| 2024-04-22 | 43.87 | $32.71 | 221337 |
| 2024-04-19 | 43.48 | $32.65 | 233000 |
| 2024-04-18 | 41.08 | $32.27 | 391321 |
| 2024-04-17 | 46.08 | $33.29 | 196200 |
| 2024-04-16 | 47.03 | $33.47 | 208800 |
| 2024-04-15 | 48.31 | $33.71 | 286626 |
| 2024-04-12 | 52.77 | $34.50 | 624800 |
| 2024-04-11 | 61.53 | $35.78 | 495100 |
| 2024-04-10 | 61.75 | $35.81 | 681400 |
| 2024-04-09 | 67.54 | $36.54 | 399500 |
| 2024-04-08 | 66.27 | $36.23 | 255000 |
| 2024-04-05 | 67.49 | $36.38 | 428500 |
| 2024-04-04 | 70.61 | $36.76 | 404643 |
| 2024-04-03 | 65.50 | $35.48 | 233003 |
| 2024-04-02 | 63.81 | $35.12 | 295120 |
| 2024-04-01 | 59.78 | $34.34 | 228521 |
| 2024-03-28 | 59.11 | $34.22 | 166208 |
| 2024-03-27 | 65.66 | $34.98 | 233310 |
| 2024-03-26 | 66.68 | $35.09 | 177700 |
| 2024-03-25 | 63.29 | $34.40 | 213935 |
| 2024-03-22 | 66.74 | $34.77 | 208508 |
| 2024-03-21 | 65.69 | $34.55 | 383400 |
| 2024-03-20 | 62.04 | $33.85 | 261941 |
| 2024-03-19 | 56.80 | $33.01 | 228112 |
| 2024-03-18 | 58.16 | $33.16 | 229639 |
| 2024-03-15 | 51.97 | $32.31 | 994437 |
| 2024-03-14 | 52.75 | $32.40 | 191508 |
| 2024-03-13 | 54.67 | $32.62 | 203700 |
| 2024-03-12 | 52.51 | $32.33 | 147600 |
| 2024-03-11 | 55.09 | $32.63 | 207833 |
| 2024-03-08 | 55.53 | $32.68 | 203300 |
| 2024-03-07 | 62.84 | $33.46 | 175200 |
| 2024-03-06 | 63.05 | $33.48 | 203500 |
| 2024-03-05 | 59.85 | $32.96 | 121501 |
| 2024-03-04 | 57.86 | $32.66 | 190100 |
| 2024-03-01 | 58.78 | $32.76 | 306333 |
| 2024-02-29 | 57.22 | $32.52 | 313803 |
| 2024-02-28 | 57.39 | $32.54 | 176029 |
| 2024-02-27 | 57.89 | $32.60 | 189967 |
| 2024-02-26 | 62.51 | $33.14 | 293645 |
| 2024-02-23 | 63.31 | $33.23 | 300643 |
| 2024-02-22 | 60.07 | $32.63 | 730400 |
| 2024-02-21 | 57.90 | $32.26 | 842391 |
| 2024-02-20 | 52.37 | $31.43 | 757285 |
| 2024-02-16 | 55.02 | $31.75 | 302730 |
| 2024-02-15 | 53.70 | $31.56 | 159000 |
| 2024-02-14 | 54.01 | $31.60 | 179422 |
| 2024-02-13 | 49.40 | $30.95 | 197710 |
| 2024-02-12 | 53.99 | $31.53 | 111800 |
| 2024-02-09 | 54.40 | $31.58 | 89735 |
| 2024-02-08 | 53.04 | $31.38 | 115500 |
| 2024-02-07 | 56.16 | $31.77 | 213800 |
| 2024-02-06 | 56.24 | $31.78 | 116000 |
| 2024-02-05 | 56.12 | $31.76 | 128300 |
| 2024-02-02 | 57.85 | $31.99 | 174929 |
| 2024-02-01 | 58.67 | $32.10 | 275300 |
| 2024-01-31 | 55.15 | $31.46 | 157241 |
| 2024-01-30 | 57.25 | $31.75 | 142918 |
| 2024-01-29 | 56.82 | $31.67 | 85806 |
| 2024-01-26 | 57.57 | $31.78 | 162149 |
| 2024-01-25 | 54.37 | $31.17 | 150841 |
| 2024-01-24 | 55.95 | $31.41 | 307700 |
| 2024-01-23 | 54.59 | $31.15 | 156300 |
| 2024-01-22 | 57.78 | $31.64 | 330516 |
| 2024-01-19 | 59.53 | $31.90 | 474700 |
| 2024-01-18 | 61.58 | $32.20 | 316900 |
| 2024-01-17 | 57.71 | $31.36 | 227542 |
| 2024-01-16 | 55.96 | $31.01 | 293742 |
| 2024-01-12 | 61.65 | $31.83 | 191900 |
| 2024-01-11 | 62.16 | $31.90 | 255610 |
| 2024-01-10 | 67.09 | $32.55 | 505100 |
| 2024-01-09 | 69.00 | $32.79 | 631105 |
| 2024-01-08 | 69.79 | $32.89 | 578428 |
| 2024-01-05 | 79.86 | $34.05 | 429345 |
| 2024-01-04 | 76.47 | $32.83 | 443620 |
| 2024-01-03 | 70.66 | $31.32 | 216731 |
| 2024-01-02 | 70.29 | $31.24 | 212100 |
| 2023-12-29 | 68.05 | $30.77 | 274746 |
| 2023-12-28 | 67.95 | $30.75 | 169641 |
| 2023-12-27 | 68.15 | $30.77 | 283900 |
| 2023-12-26 | 70.39 | $31.00 | 150100 |
| 2023-12-22 | 68.14 | $30.48 | 273700 |
| 2023-12-21 | 64.48 | $29.74 | 301910 |
| 2023-12-20 | 61.84 | $29.27 | 335200 |
| 2023-12-19 | 61.14 | $29.15 | 271507 |
| 2023-12-18 | 60.33 | $29.01 | 237100 |
| 2023-12-15 | 59.65 | $28.89 | 846700 |
| 2023-12-14 | 65.06 | $29.50 | 516000 |
| 2023-12-13 | 63.07 | $29.12 | 247347 |
| 2023-12-12 | 57.74 | $28.23 | 233313 |
| 2023-12-11 | 55.26 | $27.87 | 160323 |
| 2023-12-08 | 57.49 | $28.12 | 133614 |
| 2023-12-07 | 55.51 | $27.83 | 114600 |
| 2023-12-06 | 55.94 | $27.88 | 157576 |
| 2023-12-05 | 56.35 | $27.93 | 128739 |
| 2023-12-04 | 56.74 | $27.98 | 185222 |
| 2023-12-01 | 59.03 | $28.27 | 219121 |
| 2023-11-30 | 54.99 | $27.59 | 193600 |
| 2023-11-29 | 57.69 | $27.93 | 207331 |
| 2023-11-28 | 59.57 | $28.16 | 177605 |
| 2023-11-27 | 60.38 | $28.26 | 229500 |
| 2023-11-24 | 56.80 | $27.62 | 84111 |
| 2023-11-22 | 59.02 | $27.90 | 405808 |
| 2023-11-21 | 53.12 | $26.95 | 236601 |
| 2023-11-20 | 57.33 | $27.46 | 123064 |
| 2023-11-17 | 56.88 | $27.39 | 195100 |
| 2023-11-16 | 55.88 | $27.23 | 236200 |
| 2023-11-15 | 58.97 | $27.61 | 254903 |
| 2023-11-14 | 60.39 | $27.78 | 170600 |
| 2023-11-13 | 55.41 | $26.95 | 100843 |
| 2023-11-10 | 56.80 | $27.12 | 186200 |
| 2023-11-09 | 53.83 | $26.66 | 253847 |
| 2023-11-08 | 52.06 | $26.40 | 174700 |
| 2023-11-07 | 54.74 | $26.75 | 135600 |
| 2023-11-06 | 56.48 | $26.97 | 123200 |
| 2023-11-03 | 57.67 | $27.12 | 191300 |
| 2023-11-02 | 54.26 | $26.56 | 204000 |
| 2023-11-01 | 47.76 | $25.65 | 267400 |
| 2023-10-31 | 45.58 | $25.38 | 375941 |
| 2023-10-30 | 50.14 | $26.00 | 212200 |
| 2023-10-27 | 46.09 | $25.51 | 272200 |
| 2023-10-26 | 46.24 | $25.53 | 126900 |
| 2023-10-25 | 42.89 | $25.14 | 193118 |
| 2023-10-24 | 43.35 | $25.21 | 176448 |
| 2023-10-23 | 43.48 | $25.23 | 159300 |
| 2023-10-20 | 44.59 | $25.41 | 248517 |
| 2023-10-19 | 44.59 | $25.41 | 147300 |
| 2023-10-18 | 44.76 | $25.44 | 219032 |
| 2023-10-17 | 43.66 | $25.28 | 243400 |
| 2023-10-16 | 41.44 | $24.96 | 203700 |
| 2023-10-13 | 41.54 | $24.98 | 203300 |
| 2023-10-12 | 42.73 | $25.23 | 222000 |
| 2023-10-11 | 44.32 | $25.56 | 189900 |
| 2023-10-10 | 46.16 | $25.93 | 234000 |
| 2023-10-09 | 40.88 | $25.09 | 115000 |
| 2023-10-06 | 40.88 | $25.09 | 263027 |
| 2023-10-05 | 36.47 | $24.43 | 247800 |
| 2023-10-04 | 38.54 | $24.93 | 431700 |
| 2023-10-03 | 39.69 | $25.20 | 359740 |
| 2023-10-02 | 44.12 | $26.15 | 212600 |
| 2023-09-29 | 46.89 | $26.68 | 237300 |
| 2023-09-28 | 44.71 | $26.33 | 213909 |
| 2023-09-27 | 47.97 | $26.94 | 389600 |
| 2023-09-26 | 46.39 | $26.68 | 232000 |
| 2023-09-25 | 48.71 | $27.11 | 351823 |
| 2023-09-22 | 50.56 | $27.44 | 216118 |
| 2023-09-21 | 47.03 | $26.83 | 550087 |
| 2023-09-20 | 54.76 | $28.10 | 253369 |
| 2023-09-19 | 55.52 | $28.21 | 194449 |
| 2023-09-18 | 56.25 | $28.32 | 329500 |
| 2023-09-15 | 52.45 | $27.62 | 558300 |
| 2023-09-14 | 51.71 | $27.49 | 322700 |
| 2023-09-13 | 48.87 | $27.00 | 331700 |
| 2023-09-12 | 47.49 | $26.77 | 273912 |
| 2023-09-11 | 40.15 | $25.67 | 208135 |
| 2023-09-08 | 37.75 | $25.35 | 378813 |
| 2023-09-07 | 34.54 | $24.94 | 376739 |
| 2023-09-06 | 36.05 | $25.29 | 192901 |
| 2023-09-05 | 36.74 | $25.45 | 463249 |
| 2023-09-01 | 45.35 | $27.11 | 284111 |
| 2023-08-31 | 42.17 | $26.70 | 303600 |
| 2023-08-30 | 46.29 | $27.36 | 183538 |
| 2023-08-29 | 48.12 | $27.63 | 204138 |
| 2023-08-28 | 46.33 | $27.39 | 151100 |
| 2023-08-25 | 43.47 | $27.02 | 207504 |
| 2023-08-24 | 44.57 | $27.20 | 171900 |
| 2023-08-23 | 45.91 | $27.42 | 169312 |
| 2023-08-22 | 43.02 | $27.03 | 187100 |
| 2023-08-21 | 45.14 | $27.39 | 108400 |
| 2023-08-18 | 43.45 | $27.16 | 269700 |
| 2023-08-17 | 43.23 | $27.13 | 236800 |
| 2023-08-16 | 43.76 | $27.23 | 403769 |
| 2023-08-15 | 40.28 | $26.73 | 353739 |
| 2023-08-14 | 45.77 | $27.75 | 184515 |
| 2023-08-11 | 48.54 | $28.20 | 461600 |
| 2023-08-10 | 51.30 | $28.62 | 726100 |
| 2023-08-09 | 53.42 | $28.93 | 469700 |
| 2023-08-08 | 55.76 | $29.26 | 182400 |
| 2023-08-07 | 57.27 | $29.47 | 76042 |
| 2023-08-04 | 56.96 | $29.41 | 137432 |
| 2023-08-03 | 53.45 | $28.77 | 231920 |
| 2023-08-02 | 52.48 | $28.60 | 456830 |
| 2023-08-01 | 61.99 | $29.91 | 463000 |
| 2023-07-31 | 67.79 | $30.56 | 227141 |
| 2023-07-28 | 65.58 | $30.09 | 195500 |
| 2023-07-27 | 64.03 | $29.78 | 321700 |
| 2023-07-26 | 63.88 | $29.75 | 186803 |
| 2023-07-25 | 63.16 | $29.60 | 169924 |
| 2023-07-24 | 64.97 | $29.82 | 183717 |
| 2023-07-21 | 65.88 | $29.93 | 163800 |
| 2023-07-20 | 65.79 | $29.91 | 182726 |
| 2023-07-19 | 66.09 | $29.95 | 323127 |
| 2023-07-18 | 64.55 | $29.55 | 202600 |
| 2023-07-17 | 63.44 | $29.27 | 232000 |
| 2023-07-14 | 61.05 | $28.69 | 290600 |
| 2023-07-13 | 61.32 | $28.73 | 267122 |
| 2023-07-12 | 55.95 | $27.54 | 256000 |
| 2023-07-11 | 53.70 | $27.10 | 243600 |
| 2023-07-10 | 52.33 | $26.84 | 261939 |
| 2023-07-07 | 51.65 | $26.71 | 220000 |
| 2023-07-06 | 45.34 | $25.60 | 358300 |
| 2023-07-05 | 49.85 | $26.41 | 323009 |
| 2023-07-03 | 51.72 | $26.72 | 195003 |
| 2023-06-30 | 51.50 | $26.68 | 212139 |
| 2023-06-29 | 51.13 | $26.61 | 259550 |
| 2023-06-28 | 55.19 | $27.31 | 180715 |
| 2023-06-27 | 52.90 | $26.86 | 216632 |
| 2023-06-26 | 51.44 | $26.58 | 215400 |
| 2023-06-23 | 49.85 | $26.28 | 201100 |
| 2023-06-22 | 53.99 | $27.02 | 213545 |
| 2023-06-21 | 57.48 | $27.59 | 438534 |
| 2023-06-20 | 56.06 | $27.29 | 306736 |
| 2023-06-16 | 57.08 | $27.46 | 319500 |
| 2023-06-15 | 61.69 | $28.19 | 225500 |
| 2023-06-14 | 59.97 | $27.78 | 205800 |
| 2023-06-13 | 60.09 | $27.80 | 314900 |
| 2023-06-12 | 63.23 | $28.30 | 387679 |
| 2023-06-09 | 66.18 | $28.75 | 309100 |
| 2023-06-08 | 66.05 | $28.71 | 357900 |
| 2023-06-07 | 65.73 | $28.61 | 599600 |
| 2023-06-06 | 66.03 | $28.66 | 887157 |
| 2023-06-05 | 57.99 | $26.44 | 257810 |
| 2023-06-02 | 55.99 | $25.99 | 403301 |
| 2023-06-01 | 49.18 | $24.66 | 326011 |
| 2023-05-31 | 41.04 | $23.41 | 367400 |
| 2023-05-30 | 42.81 | $23.75 | 355800 |
| 2023-05-26 | 44.48 | $24.06 | 192609 |
| 2023-05-25 | 42.56 | $23.78 | 310742 |
| 2023-05-24 | 44.44 | $24.14 | 183908 |
| 2023-05-23 | 45.01 | $24.25 | 281800 |
| 2023-05-22 | 45.57 | $24.36 | 155000 |
| 2023-05-19 | 41.62 | $23.73 | 140600 |
| 2023-05-18 | 41.94 | $23.80 | 263700 |
| 2023-05-17 | 43.44 | $24.13 | 236839 |
| 2023-05-16 | 43.27 | $24.10 | 238444 |
| 2023-05-15 | 46.91 | $24.89 | 307918 |
| 2023-05-12 | 45.36 | $24.61 | 446000 |
| 2023-05-11 | 42.87 | $24.17 | 650720 |
| 2023-05-10 | 44.17 | $24.47 | 310444 |
| 2023-05-09 | 43.96 | $24.43 | 312610 |
| 2023-05-08 | 46.39 | $25.00 | 303111 |
| 2023-05-05 | 46.34 | $24.99 | 748042 |
| 2023-05-04 | 39.69 | $23.73 | 616511 |
| 2023-05-03 | 38.60 | $23.54 | 423300 |
| 2023-05-02 | 39.20 | $23.71 | 517800 |
| 2023-05-01 | 38.72 | $23.62 | 360640 |
| 2023-04-28 | 41.79 | $24.50 | 568400 |
| 2023-04-27 | 39.13 | $23.99 | 758177 |
| 2023-04-26 | 45.92 | $25.73 | 575300 |
| 2023-04-25 | 51.10 | $26.80 | 276900 |
| 2023-04-24 | 57.75 | $27.95 | 229430 |
| 2023-04-21 | 56.97 | $27.78 | 203446 |
| 2023-04-20 | 59.70 | $28.22 | 427900 |
| 2023-04-19 | 61.48 | $28.50 | 328704 |
| 2023-04-18 | 68.03 | $29.45 | 438000 |
| 2023-04-17 | 66.27 | $28.96 | 397100 |
| 2023-04-14 | 66.42 | $28.98 | 348100 |
| 2023-04-13 | 63.92 | $28.30 | 335414 |
| 2023-04-12 | 60.61 | $27.49 | 217318 |
| 2023-04-11 | 58.09 | $26.93 | 225127 |
| 2023-04-10 | 54.47 | $26.20 | 154500 |
| 2023-04-06 | 53.21 | $25.96 | 138000 |
| 2023-04-05 | 52.85 | $25.89 | 232507 |
| 2023-04-04 | 52.70 | $25.86 | 569822 |
| 2023-04-03 | 52.37 | $25.79 | 368000 |
| 2023-03-31 | 49.16 | $25.13 | 597043 |
| 2023-03-30 | 46.78 | $24.67 | 321700 |
| 2023-03-29 | 47.47 | $24.82 | 499900 |
| 2023-03-28 | 44.37 | $24.22 | 347622 |
| 2023-03-27 | 41.46 | $23.69 | 415902 |
| 2023-03-24 | 37.05 | $22.94 | 424132 |
| 2023-03-23 | 34.87 | $22.59 | 374900 |
| 2023-03-22 | 36.88 | $23.17 | 223800 |
| 2023-03-21 | 37.52 | $23.35 | 375100 |
| 2023-03-20 | 34.28 | $22.81 | 225336 |
| 2023-03-17 | 32.69 | $22.55 | 434041 |
| 2023-03-16 | 34.56 | $23.16 | 658255 |
| 2023-03-15 | 28.86 | $22.26 | 612409 |
| 2023-03-14 | 33.51 | $23.77 | 516605 |
| 2023-03-13 | 34.13 | $23.95 | 409158 |
| 2023-03-10 | 41.26 | $25.71 | 194206 |
| 2023-03-09 | 42.26 | $25.92 | 352908 |
| 2023-03-08 | 45.39 | $26.55 | 166500 |
| 2023-03-07 | 44.90 | $26.47 | 277926 |
| 2023-03-06 | 46.44 | $26.78 | 262221 |
| 2023-03-03 | 44.82 | $26.50 | 370103 |
| 2023-03-02 | 39.17 | $25.60 | 283322 |
| 2023-03-01 | 40.80 | $25.97 | 464202 |
| 2023-02-28 | 38.08 | $25.56 | 877121 |
| 2023-02-27 | 40.72 | $26.17 | 432421 |
| 2023-02-24 | 36.84 | $25.60 | 652193 |
| 2023-02-23 | 37.96 | $25.87 | 278106 |
| 2023-02-22 | 33.93 | $25.30 | 634900 |
| 2023-02-21 | 35.79 | $25.78 | 448048 |
| 2023-02-17 | 40.04 | $26.76 | 221838 |
| 2023-02-16 | 41.67 | $27.10 | 421417 |
| 2023-02-15 | 41.91 | $27.15 | 575338 |
| 2023-02-14 | 49.32 | $28.53 | 434015 |
| 2023-02-13 | 49.80 | $28.61 | 374700 |
| 2023-02-10 | 46.43 | $28.07 | 300022 |
| 2023-02-09 | 47.61 | $28.28 | 158385 |
| 2023-02-08 | 52.78 | $29.13 | 201100 |
| 2023-02-07 | 52.43 | $29.07 | 233427 |
| 2023-02-06 | 52.55 | $29.09 | 221400 |
| 2023-02-03 | 53.68 | $29.28 | 417331 |
| 2023-02-02 | 52.56 | $29.06 | 554201 |
| 2023-02-01 | 57.75 | $29.92 | 568100 |
| 2023-01-31 | 59.90 | $30.25 | 527435 |
| 2023-01-30 | 57.29 | $29.68 | 216300 |
| 2023-01-27 | 62.22 | $30.41 | 263300 |
| 2023-01-26 | 65.69 | $30.88 | 185300 |
| 2023-01-25 | 63.25 | $30.29 | 228810 |
| 2023-01-24 | 64.50 | $30.46 | 310900 |
| 2023-01-23 | 64.06 | $30.35 | 151940 |
| 2023-01-20 | 62.80 | $30.03 | 255713 |
| 2023-01-19 | 60.56 | $29.49 | 206328 |
| 2023-01-18 | 58.64 | $29.05 | 364300 |
| 2023-01-17 | 59.20 | $29.14 | 295843 |
| 2023-01-13 | 62.55 | $29.67 | 350718 |
| 2023-01-12 | 61.45 | $29.39 | 276000 |
| 2023-01-11 | 60.75 | $29.21 | 303840 |
| 2023-01-10 | 58.99 | $28.76 | 207816 |
| 2023-01-09 | 59.15 | $28.79 | 154700 |
| 2023-01-06 | 57.97 | $28.48 | 230506 |
| 2023-01-05 | 55.95 | $27.96 | 430100 |
| 2023-01-04 | 55.71 | $27.90 | 426800 |
| 2023-01-03 | 52.77 | $27.16 | 236600 |
| 2022-12-30 | 59.81 | $28.54 | 252600 |
| 2022-12-29 | 57.71 | $28.00 | 265533 |
| 2022-12-28 | 55.72 | $27.51 | 132200 |
| 2022-12-27 | 54.98 | $27.33 | 125311 |
| 2022-12-23 | 58.43 | $28.00 | 133200 |
| 2022-12-22 | 54.46 | $27.02 | 164900 |
| 2022-12-21 | 57.11 | $27.52 | 362300 |
| 2022-12-20 | 52.79 | $26.53 | 302334 |
| 2022-12-19 | 49.62 | $25.88 | 143920 |
| 2022-12-16 | 51.07 | $26.17 | 360900 |
| 2022-12-15 | 49.73 | $25.89 | 391025 |
| 2022-12-14 | 49.20 | $25.78 | 416200 |
| 2022-12-13 | 53.16 | $26.61 | 255938 |
| 2022-12-12 | 49.64 | $25.85 | 316700 |
| 2022-12-09 | 52.87 | $26.50 | 103900 |
| 2022-12-08 | 48.83 | $25.67 | 446900 |
| 2022-12-07 | 49.21 | $25.75 | 320609 |
| 2022-12-06 | 51.90 | $26.30 | 382000 |
| 2022-12-05 | 46.11 | $25.16 | 401027 |
| 2022-12-02 | 52.60 | $26.39 | 238500 |
| 2022-12-01 | 54.25 | $26.67 | 358800 |
| 2022-11-30 | 53.90 | $26.60 | 1.0M |
| 2022-11-29 | 48.38 | $25.55 | 422200 |
| 2022-11-28 | 46.41 | $25.21 | 558923 |
| 2022-11-25 | 53.10 | $26.39 | 67323 |
| 2022-11-23 | 53.85 | $26.51 | 260936 |
| 2022-11-22 | 50.35 | $25.88 | 346930 |
| 2022-11-21 | 45.14 | $25.05 | 240400 |
| 2022-11-18 | 47.12 | $25.40 | 237300 |
| 2022-11-17 | 47.41 | $25.45 | 348733 |
| 2022-11-16 | 47.41 | $25.45 | 159003 |
| 2022-11-15 | 50.64 | $26.04 | 336400 |
| 2022-11-14 | 48.96 | $25.74 | 331800 |
| 2022-11-11 | 51.51 | $26.20 | 220400 |
| 2022-11-10 | 53.47 | $26.54 | 410900 |
| 2022-11-09 | 49.56 | $25.81 | 232600 |
| 2022-11-08 | 46.51 | $25.29 | 368928 |
| 2022-11-07 | 45.86 | $25.18 | 187833 |
| 2022-11-04 | 43.71 | $24.82 | 167141 |
| 2022-11-03 | 40.67 | $24.33 | 310341 |
| 2022-11-02 | 44.65 | $25.18 | 200400 |
| 2022-11-01 | 45.85 | $25.42 | 289400 |
| 2022-10-31 | 45.56 | $25.37 | 260738 |
| 2022-10-28 | 45.79 | $25.42 | 356300 |
| 2022-10-27 | 43.54 | $25.01 | 280574 |
| 2022-10-26 | 38.25 | $24.12 | 212400 |
| 2022-10-25 | 37.56 | $24.01 | 519300 |
| 2022-10-24 | 37.96 | $24.12 | 253700 |
| 2022-10-21 | 40.91 | $24.90 | 277300 |
| 2022-10-20 | 40.23 | $24.78 | 396914 |
| 2022-10-19 | 41.36 | $25.08 | 586517 |
| 2022-10-18 | 42.56 | $25.40 | 288000 |
| 2022-10-17 | 43.70 | $25.70 | 145736 |
| 2022-10-14 | 39.18 | $24.82 | 235347 |
| 2022-10-13 | 41.67 | $25.51 | 280600 |
| 2022-10-12 | 38.66 | $24.95 | 262900 |
| 2022-10-11 | 37.84 | $24.80 | 438722 |
| 2022-10-10 | 39.33 | $25.25 | 193600 |
| 2022-10-07 | 41.44 | $25.86 | 267200 |
| 2022-10-06 | 42.86 | $26.26 | 227036 |
| 2022-10-05 | 44.92 | $26.82 | 318000 |
| 2022-10-04 | 45.67 | $27.02 | 297945 |
| 2022-10-03 | 40.21 | $25.86 | 234039 |
| 2022-09-30 | 31.86 | $24.37 | 273200 |
| 2022-09-29 | 33.13 | $24.80 | 257300 |
| 2022-09-28 | 34.30 | $25.19 | 282500 |
| 2022-09-27 | 32.79 | $24.93 | 392924 |
| 2022-09-26 | 31.05 | $24.63 | 366846 |
| 2022-09-23 | 37.88 | $26.83 | 265914 |
| 2022-09-22 | 43.70 | $28.23 | 309035 |
| 2022-09-21 | 43.04 | $28.12 | 394084 |
| 2022-09-20 | 44.10 | $28.36 | 277900 |
| 2022-09-19 | 42.94 | $28.15 | 258400 |
| 2022-09-16 | 40.05 | $27.64 | 427602 |
| 2022-09-15 | 41.46 | $28.00 | 165933 |
| 2022-09-14 | 43.01 | $28.39 | 213800 |
| 2022-09-13 | 40.90 | $28.00 | 269000 |
| 2022-09-12 | 44.95 | $29.00 | 412700 |
| 2022-09-09 | 43.41 | $28.71 | 164234 |
| 2022-09-08 | 39.64 | $28.03 | 148942 |
| 2022-09-07 | 37.79 | $27.71 | 205900 |
| 2022-09-06 | 38.56 | $27.93 | 260131 |
| 2022-09-02 | 39.61 | $28.23 | 254100 |
| 2022-09-01 | 35.15 | $27.43 | 340047 |
| 2022-08-31 | 35.21 | $27.45 | 389217 |
| 2022-08-30 | 39.84 | $28.84 | 269440 |
| 2022-08-29 | 43.38 | $29.75 | 247300 |
| 2022-08-26 | 45.41 | $30.23 | 288900 |
| 2022-08-25 | 46.01 | $30.37 | 251700 |
| 2022-08-24 | 43.70 | $29.91 | 222800 |
| 2022-08-23 | 44.37 | $30.08 | 224621 |
| 2022-08-22 | 44.82 | $30.20 | 199738 |
| 2022-08-19 | 47.66 | $30.93 | 229815 |
| 2022-08-18 | 50.36 | $31.58 | 360500 |
| 2022-08-17 | 51.77 | $31.91 | 450643 |
| 2022-08-16 | 54.04 | $32.43 | 357100 |
| 2022-08-15 | 53.71 | $32.34 | 137735 |
| 2022-08-12 | 55.85 | $32.84 | 356400 |
| 2022-08-11 | 52.85 | $32.00 | 443700 |
| 2022-08-10 | 51.78 | $31.71 | 488700 |
| 2022-08-09 | 47.72 | $30.67 | 327343 |
| 2022-08-08 | 49.59 | $31.16 | 360700 |
| 2022-08-05 | 44.44 | $29.94 | 246813 |
| 2022-08-04 | 41.12 | $29.23 | 480317 |
| 2022-08-03 | 39.72 | $28.94 | 316645 |
| 2022-08-02 | 40.70 | $29.25 | 459300 |
| 2022-08-01 | 38.17 | $28.71 | 356547 |
| 2022-07-29 | 38.93 | $28.97 | 671100 |
| 2022-07-28 | 40.99 | $29.66 | 255200 |
| 2022-07-27 | 38.11 | $29.02 | 204900 |
| 2022-07-26 | 36.40 | $28.65 | 131835 |
| 2022-07-25 | 36.66 | $28.75 | 144800 |
| 2022-07-22 | 35.97 | $28.59 | 275822 |
| 2022-07-21 | 35.21 | $28.41 | 293235 |
| 2022-07-20 | 36.67 | $29.05 | 398400 |
| 2022-07-19 | 34.61 | $28.54 | 441247 |
| 2022-07-18 | 31.50 | $27.79 | 326800 |
| 2022-07-15 | 29.45 | $27.31 | 765500 |
| 2022-07-14 | 25.17 | $26.34 | 503800 |
| 2022-07-13 | 27.72 | $27.89 | 404825 |
| 2022-07-12 | 28.58 | $28.37 | 450906 |
| 2022-07-11 | 29.27 | $28.76 | 526600 |
| 2022-07-08 | 30.35 | $29.36 | 842326 |
| 2022-07-07 | 27.69 | $28.73 | 897011 |
| 2022-07-06 | 27.82 | $28.81 | 512300 |
| 2022-07-05 | 29.42 | $29.80 | 399500 |
| 2022-07-01 | 31.33 | $30.90 | 279400 |
| 2022-06-30 | 31.06 | $30.83 | 373222 |
| 2022-06-29 | 33.68 | $32.29 | 507503 |
| 2022-06-28 | 34.85 | $32.90 | 501327 |
| 2022-06-27 | 36.55 | $33.76 | 410625 |
| 2022-06-24 | 37.39 | $34.18 | 567506 |
| 2022-06-23 | 34.77 | $33.41 | 777000 |
| 2022-06-22 | 37.67 | $34.90 | 506028 |
| 2022-06-21 | 38.94 | $35.51 | 2.3M |
| 2022-06-17 | 43.47 | $37.50 | 643224 |
| 2022-06-16 | 44.05 | $37.74 | 429310 |
| 2022-06-15 | 45.61 | $38.38 | 626200 |
| 2022-06-14 | 44.15 | $37.88 | 268000 |
| 2022-06-13 | 43.03 | $37.50 | 306603 |
| 2022-06-10 | 48.45 | $39.75 | 584400 |
| 2022-06-09 | 52.11 | $41.07 | 405610 |
| 2022-06-08 | 54.23 | $41.79 | 344042 |
| 2022-06-07 | 59.32 | $43.39 | 456000 |
| 2022-06-06 | 60.99 | $43.88 | 307600 |
| 2022-06-03 | 63.23 | $44.53 | 391213 |
| 2022-06-02 | 66.03 | $45.32 | 469100 |
| 2022-06-01 | 64.48 | $44.50 | 598428 |
| 2022-05-31 | 65.91 | $44.91 | 1.7M |
| 2022-05-27 | 55.60 | $40.39 | 302702 |
| 2022-05-26 | 51.47 | $39.05 | 282140 |
| 2022-05-25 | 49.47 | $38.45 | 291300 |
| 2022-05-24 | 46.50 | $37.60 | 201400 |
| 2022-05-23 | 46.32 | $37.55 | 365904 |
| 2022-05-20 | 44.05 | $36.90 | 485211 |
| 2022-05-19 | 34.08 | $34.46 | 566600 |
| 2022-05-18 | 39.76 | $36.52 | 498202 |
| 2022-05-17 | 45.26 | $38.10 | 450748 |
| 2022-05-16 | 45.26 | $38.10 | 279000 |
| 2022-05-13 | 42.54 | $37.50 | 382447 |
| 2022-05-12 | 39.03 | $36.77 | 386800 |
| 2022-05-11 | 39.38 | $36.88 | 407946 |
| 2022-05-10 | 38.25 | $36.64 | 368214 |
| 2022-05-09 | 37.00 | $36.37 | 334300 |
| 2022-05-06 | 40.40 | $37.55 | 380820 |
| 2022-05-05 | 42.54 | $38.23 | 336042 |
| 2022-05-04 | 47.70 | $39.69 | 320300 |
| 2022-05-03 | 46.98 | $39.52 | 417145 |
| 2022-05-02 | 41.57 | $38.30 | 314201 |
| 2022-04-29 | 43.19 | $38.77 | 267700 |
| 2022-04-28 | 45.70 | $39.47 | 102543 |
| 2022-04-27 | 47.11 | $39.85 | 385500 |
| 2022-04-26 | 43.95 | $39.12 | 380300 |
| 2022-04-25 | 44.89 | $39.39 | 273400 |
| 2022-04-22 | 50.75 | $40.92 | 316937 |
| 2022-04-21 | 58.97 | $42.64 | 306829 |
| 2022-04-20 | 63.76 | $43.48 | 255500 |
| 2022-04-19 | 60.21 | $42.51 | 347136 |
| 2022-04-18 | 65.76 | $43.39 | 153821 |
| 2022-04-14 | 69.42 | $43.92 | 152405 |
| 2022-04-13 | 68.86 | $43.74 | 212923 |
| 2022-04-12 | 66.18 | $42.92 | 306900 |
| 2022-04-11 | 68.86 | $43.31 | 396908 |
| 2022-04-08 | 67.48 | $42.88 | 157024 |
| 2022-04-07 | 67.26 | $42.81 | 415800 |
| 2022-04-06 | 67.10 | $42.76 | 390600 |
| 2022-04-05 | 68.70 | $43.02 | 339000 |
| 2022-04-04 | 67.22 | $42.50 | 299128 |
| 2022-04-01 | 72.46 | $43.34 | 411427 |
| 2022-03-31 | 70.71 | $42.66 | 371601 |
| 2022-03-30 | 71.93 | $42.85 | 339136 |
| 2022-03-29 | 71.48 | $42.67 | 313097 |
| 2022-03-28 | 71.22 | $42.56 | 363425 |
| 2022-03-25 | 69.23 | $41.75 | 229200 |
| 2022-03-24 | 68.12 | $41.32 | 385319 |
| 2022-03-23 | 69.28 | $41.53 | 683100 |
| 2022-03-22 | 64.81 | $39.88 | 360200 |
| 2022-03-21 | 67.94 | $40.43 | 383037 |
| 2022-03-18 | 61.55 | $38.44 | 767240 |
| 2022-03-17 | 59.87 | $38.00 | 405000 |
| 2022-03-16 | 58.34 | $37.61 | 441600 |
| 2022-03-15 | 56.73 | $37.21 | 419100 |
| 2022-03-14 | 58.67 | $37.57 | 371100 |
| 2022-03-11 | 60.47 | $37.90 | 391210 |
| 2022-03-10 | 61.61 | $38.11 | 459419 |
| 2022-03-09 | 66.68 | $39.00 | 538400 |
| 2022-03-08 | 62.57 | $37.75 | 374300 |
| 2022-03-07 | 60.14 | $37.10 | 251000 |
| 2022-03-04 | 64.75 | $37.85 | 476318 |
| 2022-03-03 | 67.98 | $38.34 | 767800 |
| 2022-03-02 | 66.11 | $37.77 | 522806 |
| 2022-03-01 | 63.45 | $37.02 | 324800 |
| 2022-02-28 | 60.32 | $36.23 | 781300 |
| 2022-02-25 | 55.87 | $35.25 | 375100 |
| 2022-02-24 | 53.87 | $34.85 | 313337 |
| 2022-02-23 | 56.30 | $35.25 | 441500 |
| 2022-02-22 | 50.64 | $34.18 | 159300 |
| 2022-02-18 | 50.47 | $34.15 | 227900 |
| 2022-02-17 | 51.95 | $34.41 | 140117 |
| 2022-02-16 | 53.38 | $34.66 | 143414 |
| 2022-02-15 | 49.98 | $34.01 | 165614 |
| 2022-02-14 | 49.22 | $33.87 | 409725 |
| 2022-02-11 | 47.43 | $33.54 | 473914 |
| 2022-02-10 | 52.48 | $34.49 | 299135 |
| 2022-02-09 | 56.69 | $35.19 | 98421 |
| 2022-02-08 | 58.88 | $35.53 | 505200 |
| 2022-02-07 | 61.52 | $35.93 | 133500 |
| 2022-02-04 | 59.35 | $35.43 | 171400 |
| 2022-02-03 | 60.00 | $35.53 | 208500 |
| 2022-02-02 | 60.37 | $35.59 | 111600 |
| 2022-02-01 | 59.20 | $35.30 | 176700 |
| 2022-01-31 | 60.84 | $35.58 | 151800 |
| 2022-01-28 | 60.77 | $35.56 | 279147 |
| 2022-01-27 | 56.40 | $34.44 | 116500 |
| 2022-01-26 | 58.73 | $34.86 | 158900 |
| 2022-01-25 | 59.68 | $35.03 | 198605 |
| 2022-01-24 | 57.94 | $34.57 | 327131 |
| 2022-01-21 | 60.48 | $35.04 | 376900 |
| 2022-01-20 | 61.02 | $35.14 | 383200 |
| 2022-01-19 | 66.31 | $36.08 | 427900 |
| 2022-01-18 | 64.60 | $35.53 | 798505 |
| 2022-01-14 | 55.78 | $33.25 | 609513 |
| 2022-01-13 | 58.26 | $33.66 | 618100 |
| 2022-01-12 | 53.03 | $32.58 | 611800 |
| 2022-01-11 | 46.82 | $31.52 | 481800 |
| 2022-01-10 | 38.93 | $30.43 | 121008 |
| 2022-01-07 | 39.81 | $30.60 | 204933 |
| 2022-01-06 | 39.50 | $30.56 | 270900 |
| 2022-01-05 | 41.44 | $30.95 | 244500 |
| 2022-01-04 | 44.02 | $31.44 | 218632 |
| 2022-01-03 | 45.11 | $31.64 | 320028 |
| 2021-12-31 | 44.78 | $31.59 | 47939 |
| 2021-12-30 | 44.88 | $31.61 | 150900 |
| 2021-12-29 | 44.93 | $31.62 | 142821 |
| 2021-12-28 | 46.44 | $31.94 | 186305 |
| 2021-12-27 | 44.90 | $31.66 | 240205 |
| 2021-12-23 | 43.41 | $31.39 | 146832 |
| 2021-12-22 | 42.92 | $31.30 | 169900 |
| 2021-12-21 | 42.56 | $31.23 | 152742 |
| 2021-12-20 | 44.09 | $31.63 | 139234 |
| 2021-12-17 | 46.82 | $32.31 | 239700 |
| 2021-12-16 | 48.99 | $32.82 | 237100 |
| 2021-12-15 | 42.12 | $31.44 | 226023 |
| 2021-12-14 | 39.48 | $30.97 | 246600 |
| 2021-12-13 | 42.41 | $31.72 | 220543 |
| 2021-12-10 | 47.75 | $32.91 | 140100 |
| 2021-12-09 | 48.09 | $32.98 | 175700 |
| 2021-12-08 | 48.65 | $33.10 | 179300 |
| 2021-12-07 | 51.76 | $33.75 | 267024 |
| 2021-12-06 | 56.56 | $34.66 | 194600 |
| 2021-12-03 | 58.61 | $35.02 | 394649 |
| 2021-12-02 | 60.94 | $35.42 | 381600 |
| 2021-12-01 | 56.32 | $34.30 | 894125 |
| 2021-11-30 | 42.20 | $31.86 | 569000 |
| 2021-11-29 | 28.96 | $30.38 | 184334 |
| 2021-11-26 | 27.25 | $30.22 | 148600 |
| 2021-11-24 | 28.99 | $30.64 | 194502 |
| 2021-11-23 | 28.89 | $30.63 | 144931 |
| 2021-11-22 | 29.29 | $30.73 | 127941 |
| 2021-11-19 | 29.29 | $30.73 | 175900 |
| 2021-11-18 | 31.86 | $31.37 | 462100 |
| 2021-11-17 | 31.98 | $31.40 | 531700 |
| 2021-11-16 | 34.79 | $32.05 | 221010 |
| 2021-11-15 | 37.17 | $32.55 | 163800 |
| 2021-11-12 | 40.14 | $33.12 | 318900 |
| 2021-11-11 | 39.82 | $33.08 | 216528 |
| 2021-11-10 | 42.02 | $33.49 | 404341 |
| 2021-11-09 | 45.83 | $34.14 | 379500 |
| 2021-11-08 | 49.42 | $34.69 | 103336 |
| 2021-11-05 | 47.35 | $34.40 | 186000 |
| 2021-11-04 | 48.93 | $34.64 | 208731 |
| 2021-11-03 | 56.69 | $35.68 | 213017 |
| 2021-11-02 | 56.25 | $35.61 | 128300 |
| 2021-11-01 | 62.80 | $36.36 | 102700 |
| 2021-10-29 | 60.28 | $35.93 | 632309 |
| 2021-10-28 | 62.05 | $36.12 | 365845 |
| 2021-10-27 | 64.60 | $36.39 | 252300 |
| 2021-10-26 | 64.60 | $36.39 | 186634 |
| 2021-10-25 | 61.70 | $35.84 | 125600 |
| 2021-10-22 | 60.30 | $35.59 | 256400 |
| 2021-10-21 | 61.58 | $35.74 | 259300 |
| 2021-10-20 | 64.64 | $36.09 | 89731 |
| 2021-10-19 | 64.73 | $36.10 | 211400 |
| 2021-10-18 | 64.89 | $36.12 | 192800 |
| 2021-10-15 | 70.20 | $36.74 | 358300 |
| 2021-10-14 | 68.38 | $36.28 | 327900 |
| 2021-10-13 | 64.17 | $35.35 | 502100 |
| 2021-10-12 | 62.37 | $35.00 | 145000 |
| 2021-10-11 | 65.30 | $35.33 | 195011 |
| 2021-10-08 | 67.11 | $35.53 | 146600 |
| 2021-10-07 | 66.18 | $35.32 | 606200 |
| 2021-10-06 | 62.13 | $34.49 | 282904 |
| 2021-10-05 | 68.82 | $35.20 | 479500 |
| 2021-10-04 | 67.85 | $34.99 | 187530 |
| 2021-10-01 | 67.85 | $34.99 | 378100 |
| 2021-09-30 | 66.17 | $34.62 | 471222 |
| 2021-09-29 | 65.04 | $34.38 | 198039 |
| 2021-09-28 | 63.30 | $34.02 | 388415 |
| 2021-09-27 | 64.32 | $34.14 | 563736 |
| 2021-09-24 | 53.77 | $32.34 | 282504 |
| 2021-09-23 | 53.56 | $32.31 | 163600 |
| 2021-09-22 | 51.31 | $32.00 | 113220 |
| 2021-09-21 | 49.28 | $31.73 | 196315 |
| 2021-09-20 | 52.85 | $32.19 | 198801 |
| 2021-09-17 | 54.73 | $32.42 | 694600 |
| 2021-09-16 | 56.21 | $32.60 | 152700 |
| 2021-09-15 | 57.12 | $32.71 | 182538 |
| 2021-09-14 | 54.47 | $32.29 | 124607 |
| 2021-09-13 | 55.00 | $32.36 | 351840 |
| 2021-09-10 | 58.04 | $32.75 | 286241 |
| 2021-09-09 | 57.81 | $32.71 | 226505 |
| 2021-09-08 | 58.79 | $32.84 | 159000 |
| 2021-09-07 | 58.48 | $32.78 | 155444 |
| 2021-09-03 | 59.76 | $32.96 | 89034 |
| 2021-09-02 | 59.43 | $32.89 | 215423 |
| 2021-09-01 | 64.64 | $33.62 | 304707 |
| 2021-08-31 | 63.08 | $33.25 | 191100 |
| 2021-08-30 | 62.18 | $33.04 | 163300 |
| 2021-08-27 | 60.89 | $32.74 | 126300 |
| 2021-08-26 | 57.24 | $31.95 | 109800 |
| 2021-08-25 | 61.30 | $32.54 | 173500 |
| 2021-08-24 | 62.73 | $32.74 | 161200 |
| 2021-08-23 | 62.02 | $32.57 | 199944 |
| 2021-08-20 | 62.29 | $32.61 | 254300 |
| 2021-08-19 | 63.52 | $32.80 | 375814 |
| 2021-08-18 | 62.93 | $32.64 | 309714 |
| 2021-08-17 | 57.56 | $31.32 | 170032 |
| 2021-08-16 | 60.33 | $31.76 | 141412 |
| 2021-08-13 | 58.83 | $31.41 | 291500 |
| 2021-08-12 | 54.08 | $30.40 | 836848 |
| 2021-08-11 | 45.72 | $28.98 | 101900 |
| 2021-08-10 | 43.66 | $28.68 | 198000 |
| 2021-08-09 | 38.07 | $27.93 | 104200 |
| 2021-08-06 | 37.92 | $27.91 | 162445 |
| 2021-08-05 | 40.23 | $28.39 | 198800 |
| 2021-08-04 | 44.70 | $29.22 | 228236 |
| 2021-08-03 | 38.35 | $28.41 | 172000 |
| 2021-08-02 | 38.98 | $28.53 | 231800 |
| 2021-07-30 | 38.33 | $28.45 | 249500 |
| 2021-07-29 | 42.18 | $29.18 | 341618 |
| 2021-07-28 | 41.26 | $29.06 | 167100 |
| 2021-07-27 | 40.73 | $28.99 | 197600 |
| 2021-07-26 | 40.98 | $29.04 | 104012 |
| 2021-07-23 | 40.85 | $29.02 | 164300 |
Williams — Williams %R
BULLISHMomentum indicator similar to RSI, inverted scale
Latest Value
-7.01
2026-07-21
Close Price
$83.64
Vol: 215169
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-44.73
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-21 | -7.01 | $83.64 | 215169 |
| 2026-07-20 | -70.43 | $80.82 | 182300 |
| 2026-07-17 | -74.64 | $80.41 | 258100 |
| 2026-07-16 | -84.29 | $79.47 | 266200 |
| 2026-07-15 | -62.94 | $81.55 | 302600 |
| 2026-07-14 | -57.29 | $82.10 | 173317 |
| 2026-07-13 | -74.54 | $80.42 | 152300 |
| 2026-07-10 | -42.35 | $82.95 | 210645 |
| 2026-07-09 | -48.74 | $80.93 | 161300 |
| 2026-07-08 | -48.95 | $80.01 | 196900 |
| 2026-07-07 | -39.29 | $81.08 | 193100 |
| 2026-07-06 | -39.17 | $80.90 | 174600 |
| 2026-07-02 | -49.28 | $79.15 | 284012 |
| 2026-07-01 | -54.88 | $78.18 | 308800 |
| 2026-06-30 | -47.66 | $79.43 | 296200 |
| 2026-06-29 | -45.47 | $79.81 | 226137 |
| 2026-06-26 | -43.67 | $79.27 | 449207 |
| 2026-06-25 | -45.64 | $78.89 | 337100 |
| 2026-06-24 | -43.41 | $79.32 | 425600 |
| 2026-06-23 | -33.58 | $80.97 | 473359 |
| 2026-06-22 | -28.84 | $81.28 | 1.3M |
| 2026-06-18 | -6.25 | $81.45 | 683900 |
| 2026-06-17 | -13.88 | $79.94 | 339125 |
| 2026-06-16 | -17.02 | $79.25 | 419643 |
| 2026-06-15 | -12.33 | $80.14 | 399313 |
| 2026-06-12 | -11.74 | $80.20 | 377128 |
| 2026-06-11 | -2.40 | $80.83 | 723100 |
| 2026-06-10 | -13.16 | $75.87 | 423900 |
| 2026-06-09 | -19.48 | $74.90 | 580148 |
| 2026-06-08 | -39.67 | $71.80 | 289748 |
| 2026-06-05 | -45.67 | $70.88 | 246300 |
| 2026-06-04 | -36.22 | $72.33 | 210800 |
| 2026-06-03 | -36.74 | $72.25 | 381628 |
| 2026-06-02 | -26.97 | $73.75 | 593400 |
| 2026-06-01 | -29.45 | $73.37 | 1.5M |
| 2026-05-29 | -35.29 | $68.59 | 713137 |
| 2026-05-28 | -28.88 | $69.19 | 336333 |
| 2026-05-27 | -11.87 | $70.78 | 364349 |
| 2026-05-26 | -1.61 | $71.71 | 586900 |
| 2026-05-22 | -65.06 | $65.88 | 360300 |
| 2026-05-21 | -61.70 | $66.32 | 272600 |
| 2026-05-20 | -74.85 | $65.54 | 371300 |
| 2026-05-19 | -89.94 | $63.74 | 324535 |
| 2026-05-18 | -88.68 | $64.02 | 180200 |
| 2026-05-15 | -95.26 | $63.16 | 388100 |
| 2026-05-14 | -88.62 | $64.34 | 260135 |
| 2026-05-13 | -93.72 | $63.60 | 327800 |
| 2026-05-12 | -93.51 | $64.34 | 241800 |
| 2026-05-11 | -96.79 | $64.31 | 322936 |
| 2026-05-08 | -90.55 | $65.27 | 227249 |
| 2026-05-07 | -91.37 | $65.15 | 273996 |
| 2026-05-06 | -79.79 | $66.84 | 288500 |
| 2026-05-05 | -86.78 | $65.82 | 362309 |
| 2026-05-04 | -96.23 | $65.22 | 243613 |
| 2026-05-01 | -94.55 | $67.04 | 282906 |
| 2026-04-30 | -85.26 | $68.19 | 348736 |
| 2026-04-29 | -92.72 | $67.29 | 480200 |
| 2026-04-28 | -87.65 | $68.70 | 494100 |
| 2026-04-27 | -93.70 | $69.42 | 532200 |
| 2026-04-24 | -72.11 | $71.51 | 172801 |
| 2026-04-23 | -68.18 | $71.89 | 325402 |
| 2026-04-22 | -50.83 | $73.57 | 144500 |
| 2026-04-21 | -54.55 | $73.21 | 132300 |
| 2026-04-20 | -38.74 | $74.74 | 351800 |
| 2026-04-17 | -43.42 | $73.87 | 324900 |
| 2026-04-16 | -22.63 | $75.84 | 310436 |
| 2026-04-15 | -29.21 | $75.07 | 244875 |
| 2026-04-14 | -8.88 | $77.45 | 297350 |
| 2026-04-13 | -0.64 | $77.25 | 354011 |
| 2026-04-10 | -14.79 | $74.57 | 285300 |
| 2026-04-09 | -20.29 | $73.86 | 358800 |
| 2026-04-08 | -6.88 | $75.36 | 215350 |
| 2026-04-07 | -8.91 | $73.12 | 172800 |
| 2026-04-06 | -11.83 | $72.78 | 252400 |
| 2026-04-02 | -16.31 | $72.17 | 148530 |
| 2026-04-01 | -8.92 | $72.89 | 341118 |
| 2026-03-31 | -5.98 | $72.81 | 287265 |
| 2026-03-30 | -35.95 | $69.57 | 342005 |
| 2026-03-27 | -32.07 | $69.98 | 326509 |
| 2026-03-26 | -24.69 | $70.76 | 392307 |
| 2026-03-25 | -3.97 | $72.95 | 479921 |
| 2026-03-24 | -38.99 | $71.17 | 462237 |
| 2026-03-23 | -54.83 | $70.57 | 480500 |
| 2026-03-20 | -69.55 | $68.99 | 688765 |
| 2026-03-19 | -70.34 | $68.83 | 412333 |
| 2026-03-18 | -74.27 | $68.03 | 454417 |
| 2026-03-17 | -74.91 | $67.90 | 576948 |
| 2026-03-16 | -72.90 | $68.31 | 574031 |
| 2026-03-13 | -85.10 | $65.83 | 505500 |
| 2026-03-12 | -83.42 | $66.17 | 995400 |
| 2026-03-11 | -68.72 | $69.16 | 609584 |
| 2026-03-10 | -63.55 | $70.21 | 462000 |
| 2026-03-09 | -77.28 | $67.42 | 462900 |
| 2026-03-06 | -87.95 | $65.25 | 498400 |
| 2026-03-05 | -88.64 | $65.11 | 487711 |
| 2026-03-04 | -79.24 | $67.02 | 730600 |
| 2026-03-03 | -83.82 | $66.27 | 935136 |
| 2026-03-02 | -95.83 | $66.76 | 549038 |
| 2026-02-27 | -99.03 | $67.88 | 817754 |
| 2026-02-26 | -95.68 | $69.10 | 1.5M |
| 2026-02-25 | -93.72 | $74.37 | 676834 |
| 2026-02-24 | -83.50 | $75.73 | 1.2M |
| 2026-02-23 | -52.23 | $80.45 | 507038 |
| 2026-02-20 | -60.16 | $79.56 | 224933 |
| 2026-02-19 | -65.24 | $78.99 | 278929 |
| 2026-02-18 | -75.22 | $77.87 | 448838 |
| 2026-02-17 | -74.69 | $77.93 | 192539 |
| 2026-02-13 | -73.13 | $77.00 | 359200 |
| 2026-02-12 | -73.98 | $76.70 | 397200 |
| 2026-02-11 | -50.82 | $79.19 | 250000 |
| 2026-02-10 | -41.84 | $79.82 | 298100 |
| 2026-02-09 | -40.56 | $79.91 | 359400 |
| 2026-02-06 | -46.41 | $78.36 | 308008 |
| 2026-02-05 | -52.69 | $76.31 | 467000 |
| 2026-02-04 | -42.06 | $77.94 | 874500 |
| 2026-02-03 | -18.24 | $82.68 | 476749 |
| 2026-02-02 | -16.41 | $82.55 | 332048 |
| 2026-01-30 | -19.52 | $81.65 | 475801 |
| 2026-01-29 | -7.46 | $84.53 | 352728 |
| 2026-01-28 | -13.62 | $83.06 | 504911 |
| 2026-01-27 | -14.33 | $82.89 | 562241 |
| 2026-01-26 | -0.47 | $83.72 | 456311 |
| 2026-01-23 | -2.68 | $82.08 | 641300 |
| 2026-01-22 | -7.84 | $78.78 | 649712 |
| 2026-01-21 | -1.20 | $79.59 | 401269 |
| 2026-01-20 | -7.79 | $77.09 | 486762 |
| 2026-01-16 | 0.00 | $75.75 | 383200 |
| 2026-01-15 | -6.74 | $73.84 | 340000 |
| 2026-01-14 | -2.57 | $73.59 | 434800 |
| 2026-01-13 | -0.80 | $73.09 | 510046 |
| 2026-01-12 | -10.73 | $70.92 | 530873 |
| 2026-01-09 | -0.99 | $70.74 | 410731 |
| 2026-01-08 | -0.11 | $70.15 | 348672 |
| 2026-01-07 | -9.61 | $67.84 | 244748 |
| 2026-01-06 | -18.46 | $67.14 | 416400 |
| 2026-01-05 | -2.83 | $66.53 | 482570 |
| 2026-01-02 | -50.20 | $63.20 | 279247 |
| 2025-12-31 | -42.06 | $63.61 | 73712 |
| 2025-12-30 | -34.52 | $63.99 | 223300 |
| 2025-12-29 | -15.28 | $64.96 | 301733 |
| 2025-12-26 | -6.94 | $65.38 | 106700 |
| 2025-12-24 | -27.38 | $64.35 | 131000 |
| 2025-12-23 | -34.48 | $63.63 | 163207 |
| 2025-12-22 | -45.65 | $62.95 | 365600 |
| 2025-12-19 | -50.08 | $62.68 | 778639 |
| 2025-12-18 | -69.46 | $61.50 | 442329 |
| 2025-12-17 | -64.04 | $61.83 | 415010 |
| 2025-12-16 | -48.77 | $62.76 | 481400 |
| 2025-12-15 | -43.84 | $63.06 | 256200 |
| 2025-12-12 | -30.05 | $63.90 | 315247 |
| 2025-12-11 | -25.45 | $64.18 | 390700 |
| 2025-12-10 | -18.52 | $64.39 | 175209 |
| 2025-12-09 | -32.25 | $63.59 | 190900 |
| 2025-12-08 | -52.49 | $62.41 | 138147 |
| 2025-12-05 | -52.49 | $62.41 | 362800 |
| 2025-12-04 | -17.77 | $64.40 | 333738 |
| 2025-12-03 | -15.34 | $64.05 | 223400 |
| 2025-12-02 | -11.07 | $64.07 | 271828 |
| 2025-12-01 | -32.14 | $62.30 | 257118 |
| 2025-11-28 | -23.10 | $63.06 | 178300 |
| 2025-11-26 | -27.38 | $62.70 | 235500 |
| 2025-11-25 | -52.93 | $60.49 | 345612 |
| 2025-11-24 | -49.77 | $60.64 | 475177 |
| 2025-11-21 | -49.16 | $60.62 | 300856 |
| 2025-11-20 | -38.62 | $61.54 | 351200 |
| 2025-11-19 | -21.73 | $62.79 | 198800 |
| 2025-11-18 | -19.13 | $62.77 | 304200 |
| 2025-11-17 | -21.18 | $62.53 | 181333 |
| 2025-11-14 | -17.67 | $62.94 | 436849 |
| 2025-11-13 | -19.81 | $62.69 | 391942 |
| 2025-11-12 | -7.29 | $64.15 | 237600 |
| 2025-11-11 | -10.03 | $63.83 | 258200 |
| 2025-11-10 | -5.71 | $63.57 | 360331 |
| 2025-11-07 | -0.59 | $63.22 | 478264 |
| 2025-11-06 | -6.01 | $60.27 | 475600 |
| 2025-11-05 | -11.87 | $59.13 | 422700 |
| 2025-11-04 | -13.86 | $58.06 | 369265 |
| 2025-11-03 | -14.02 | $57.95 | 238500 |
| 2025-10-31 | -5.69 | $58.04 | 255758 |
| 2025-10-30 | -7.68 | $57.87 | 209247 |
| 2025-10-29 | -5.78 | $57.40 | 319300 |
| 2025-10-28 | -10.03 | $56.73 | 162500 |
| 2025-10-27 | -7.19 | $56.92 | 213627 |
| 2025-10-24 | -19.91 | $56.07 | 293521 |
| 2025-10-23 | -23.35 | $55.84 | 251129 |
| 2025-10-22 | -34.88 | $55.07 | 295600 |
| 2025-10-21 | -50.00 | $54.06 | 512042 |
| 2025-10-20 | -26.05 | $55.66 | 471600 |
| 2025-10-17 | -5.99 | $57.00 | 444710 |
| 2025-10-16 | -1.06 | $56.31 | 434800 |
| 2025-10-15 | -3.11 | $55.40 | 270849 |
| 2025-10-14 | -15.82 | $54.55 | 401800 |
| 2025-10-13 | -6.81 | $54.96 | 274700 |
| 2025-10-10 | -54.50 | $52.54 | 363800 |
| 2025-10-09 | -6.50 | $54.46 | 286562 |
| 2025-10-08 | -25.36 | $52.78 | 154300 |
| 2025-10-07 | -61.16 | $51.99 | 186300 |
| 2025-10-06 | -55.96 | $52.16 | 185200 |
| 2025-10-03 | -55.66 | $52.17 | 181200 |
| 2025-10-02 | -79.94 | $51.36 | 238117 |
| 2025-10-01 | -42.83 | $52.02 | 305637 |
| 2025-09-30 | -44.57 | $51.94 | 261419 |
| 2025-09-29 | -52.83 | $51.56 | 153918 |
| 2025-09-26 | -44.78 | $51.93 | 373212 |
| 2025-09-25 | -33.70 | $52.44 | 351729 |
| 2025-09-24 | -31.81 | $52.46 | 225400 |
| 2025-09-23 | -29.31 | $52.58 | 304535 |
| 2025-09-22 | -30.77 | $52.51 | 303200 |
| 2025-09-19 | -43.87 | $51.88 | 397023 |
| 2025-09-18 | -49.80 | $51.56 | 240600 |
| 2025-09-17 | -36.30 | $52.03 | 215323 |
| 2025-09-16 | -42.04 | $51.72 | 255500 |
| 2025-09-15 | -40.74 | $51.79 | 193068 |
| 2025-09-12 | -37.52 | $51.87 | 412124 |
| 2025-09-11 | -27.66 | $52.35 | 574657 |
| 2025-09-10 | -6.75 | $53.59 | 362567 |
| 2025-09-09 | -3.58 | $53.29 | 349500 |
| 2025-09-08 | -8.15 | $52.34 | 496900 |
| 2025-09-05 | -2.84 | $52.12 | 475853 |
| 2025-09-04 | -1.11 | $50.54 | 455534 |
| 2025-09-03 | -19.35 | $49.52 | 309872 |
| 2025-09-02 | -11.67 | $49.88 | 314107 |
| 2025-08-29 | -2.23 | $50.46 | 250142 |
| 2025-08-28 | -10.81 | $49.80 | 168300 |
| 2025-08-27 | -14.19 | $49.55 | 321300 |
| 2025-08-26 | -5.54 | $50.19 | 349210 |
| 2025-08-25 | -12.97 | $49.64 | 214039 |
| 2025-08-22 | -9.05 | $49.93 | 240700 |
| 2025-08-21 | -0.15 | $49.81 | 262928 |
| 2025-08-20 | -5.77 | $49.41 | 247000 |
| 2025-08-19 | -15.33 | $48.78 | 305900 |
| 2025-08-18 | -1.52 | $49.69 | 164676 |
| 2025-08-15 | -3.95 | $49.53 | 425200 |
| 2025-08-14 | -10.96 | $48.56 | 409213 |
| 2025-08-13 | -12.62 | $48.46 | 183839 |
| 2025-08-12 | -3.58 | $48.85 | 366031 |
| 2025-08-11 | -2.61 | $48.06 | 247636 |
| 2025-08-08 | -15.94 | $47.05 | 414400 |
| 2025-08-07 | -24.89 | $46.64 | 1.4M |
| 2025-08-06 | -35.67 | $45.40 | 309800 |
| 2025-08-05 | -49.12 | $44.94 | 204800 |
| 2025-08-04 | -57.60 | $44.65 | 196800 |
| 2025-08-01 | -73.10 | $44.12 | 329100 |
| 2025-07-31 | -96.03 | $43.42 | 163400 |
| 2025-07-30 | -87.82 | $43.71 | 257319 |
| 2025-07-29 | -69.69 | $44.35 | 475324 |
| 2025-07-28 | -86.12 | $43.77 | 414600 |
| 2025-07-25 | -86.86 | $44.10 | 271800 |
| 2025-07-24 | -87.88 | $44.20 | 199844 |
| 2025-07-23 | -61.95 | $44.97 | 190826 |
| 2025-07-22 | -54.34 | $44.68 | 176757 |
| 2025-07-21 | -24.30 | $45.77 | 197245 |
| 2025-07-18 | -20.09 | $45.95 | 208500 |
| 2025-07-17 | -13.32 | $46.18 | 332750 |
| 2025-07-16 | -54.32 | $44.23 | 163062 |
| 2025-07-15 | -47.37 | $44.56 | 150157 |
| 2025-07-14 | -37.66 | $44.78 | 158020 |
| 2025-07-11 | -47.87 | $44.23 | 188820 |
| 2025-07-10 | -39.15 | $44.70 | 193200 |
| 2025-07-09 | -34.32 | $44.96 | 261800 |
| 2025-07-08 | -34.88 | $44.93 | 124247 |
| 2025-07-07 | -34.88 | $44.93 | 151126 |
| 2025-07-03 | -13.36 | $46.09 | 127604 |
| 2025-07-02 | -6.08 | $46.36 | 145500 |
| 2025-07-01 | -18.25 | $45.72 | 253100 |
| 2025-06-30 | -9.32 | $46.19 | 327500 |
| 2025-06-27 | -15.13 | $45.09 | 205241 |
| 2025-06-26 | -9.65 | $45.34 | 195900 |
| 2025-06-25 | -6.13 | $45.20 | 606016 |
| 2025-06-24 | -6.72 | $44.97 | 870300 |
| 2025-06-23 | -46.33 | $42.62 | 143237 |
| 2025-06-20 | -33.49 | $43.18 | 471511 |
| 2025-06-18 | -32.80 | $43.21 | 413334 |
| 2025-06-17 | -58.03 | $42.11 | 208700 |
| 2025-06-16 | -46.79 | $42.60 | 385804 |
| 2025-06-13 | -48.39 | $42.53 | 341200 |
| 2025-06-12 | -45.64 | $42.65 | 207907 |
| 2025-06-11 | -44.27 | $42.71 | 399373 |
| 2025-06-10 | -58.95 | $42.07 | 533535 |
| 2025-06-09 | -60.50 | $41.99 | 423908 |
| 2025-06-06 | -36.07 | $43.06 | 348806 |
| 2025-06-05 | -24.43 | $43.57 | 385167 |
| 2025-06-04 | -24.20 | $43.58 | 374900 |
| 2025-06-03 | -26.04 | $43.45 | 567800 |
| 2025-06-02 | -27.13 | $43.40 | 1.0M |
| 2025-05-30 | -50.37 | $41.43 | 717300 |
| 2025-05-29 | -12.46 | $42.46 | 410454 |
| 2025-05-28 | -15.57 | $42.33 | 518912 |
| 2025-05-27 | -13.70 | $42.22 | 323141 |
| 2025-05-23 | -37.55 | $41.57 | 395966 |
| 2025-05-22 | -76.21 | $40.53 | 250800 |
| 2025-05-21 | -50.56 | $41.22 | 151450 |
| 2025-05-20 | -14.87 | $42.18 | 270532 |
| 2025-05-19 | -35.32 | $41.63 | 160600 |
| 2025-05-16 | -33.33 | $41.55 | 359324 |
| 2025-05-15 | -12.14 | $42.20 | 172300 |
| 2025-05-14 | -6.42 | $42.35 | 277500 |
| 2025-05-13 | -12.99 | $41.77 | 379200 |
| 2025-05-12 | -43.17 | $40.34 | 494100 |
| 2025-05-09 | -19.73 | $41.16 | 334615 |
| 2025-05-08 | -18.79 | $41.18 | 304022 |
| 2025-05-07 | -23.37 | $40.72 | 322609 |
| 2025-05-06 | -16.55 | $41.19 | 427938 |
| 2025-05-05 | -27.00 | $40.47 | 489112 |
| 2025-05-02 | -19.45 | $40.99 | 203601 |
| 2025-05-01 | -28.63 | $40.50 | 224106 |
| 2025-04-30 | -31.17 | $40.32 | 478877 |
| 2025-04-29 | -23.98 | $40.83 | 357100 |
| 2025-04-28 | -26.23 | $40.67 | 719800 |
| 2025-04-25 | -20.53 | $42.33 | 311300 |
| 2025-04-24 | -32.65 | $41.65 | 224808 |
| 2025-04-23 | -37.51 | $41.37 | 291617 |
| 2025-04-22 | -38.25 | $41.30 | 397700 |
| 2025-04-21 | -51.63 | $40.03 | 455100 |
| 2025-04-17 | -56.90 | $39.53 | 197000 |
| 2025-04-16 | -55.64 | $39.65 | 358801 |
| 2025-04-15 | -62.28 | $39.02 | 408300 |
| 2025-04-14 | -69.97 | $38.29 | 538584 |
| 2025-04-11 | -75.87 | $37.73 | 707434 |
| 2025-04-10 | -88.94 | $36.49 | 844164 |
| 2025-04-09 | -62.70 | $38.98 | 890400 |
| 2025-04-08 | -95.04 | $36.11 | 1.1M |
| 2025-04-07 | -97.09 | $37.59 | 1.1M |
| 2025-04-04 | -83.02 | $40.04 | 947332 |
| 2025-04-03 | -45.84 | $42.23 | 684768 |
| 2025-04-02 | -48.73 | $42.06 | 431600 |
| 2025-04-01 | -60.27 | $41.38 | 607918 |
| 2025-03-31 | -80.31 | $40.20 | 462549 |
| 2025-03-28 | -19.66 | $43.79 | 562475 |
| 2025-03-27 | -20.17 | $43.76 | 443613 |
| 2025-03-26 | -11.03 | $44.29 | 443439 |
| 2025-03-25 | -5.57 | $43.88 | 421286 |
| 2025-03-24 | -16.33 | $43.23 | 385500 |
| 2025-03-21 | -27.55 | $42.68 | 595800 |
| 2025-03-20 | -27.76 | $42.67 | 301700 |
| 2025-03-19 | -25.78 | $42.93 | 469700 |
| 2025-03-18 | -22.85 | $43.08 | 380227 |
| 2025-03-17 | -7.03 | $43.89 | 285213 |
| 2025-03-14 | -22.07 | $43.12 | 325900 |
| 2025-03-13 | -52.34 | $41.57 | 318021 |
| 2025-03-12 | -36.33 | $42.39 | 196518 |
| 2025-03-11 | -56.25 | $41.37 | 385445 |
| 2025-03-10 | -73.44 | $40.49 | 373749 |
| 2025-03-07 | -50.98 | $41.64 | 239968 |
| 2025-03-06 | -51.25 | $41.58 | 263800 |
| 2025-03-05 | -42.27 | $41.98 | 342441 |
| 2025-03-04 | -66.11 | $40.70 | 512400 |
| 2025-03-03 | -57.41 | $40.84 | 439040 |
| 2025-02-28 | -42.59 | $41.72 | 451900 |
| 2025-02-27 | -42.26 | $41.74 | 550136 |
| 2025-02-26 | -16.84 | $43.25 | 432813 |
| 2025-02-25 | -12.59 | $43.40 | 307133 |
| 2025-02-24 | -11.79 | $43.15 | 369968 |
| 2025-02-21 | -14.75 | $42.79 | 451100 |
| 2025-02-20 | -7.21 | $43.44 | 1.1M |
| 2025-02-19 | -0.32 | $41.52 | 349537 |
| 2025-02-18 | -3.21 | $41.09 | 467617 |
| 2025-02-14 | -3.20 | $40.71 | 277933 |
| 2025-02-13 | -3.39 | $40.32 | 393200 |
| 2025-02-12 | -7.13 | $39.99 | 234200 |
| 2025-02-11 | -6.56 | $40.04 | 286400 |
| 2025-02-10 | -8.94 | $39.83 | 223700 |
| 2025-02-07 | -14.03 | $39.38 | 229600 |
| 2025-02-06 | -7.47 | $39.96 | 332707 |
| 2025-02-05 | -16.74 | $39.14 | 400400 |
| 2025-02-04 | -15.38 | $39.26 | 300700 |
| 2025-02-03 | -18.67 | $38.97 | 401402 |
| 2025-01-31 | -11.94 | $39.55 | 371600 |
| 2025-01-30 | -8.32 | $39.84 | 622821 |
| 2025-01-29 | -1.41 | $40.30 | 630524 |
| 2025-01-28 | -12.41 | $38.67 | 1.4M |
| 2025-01-27 | -4.85 | $36.88 | 1.2M |
| 2025-01-24 | -0.89 | $35.67 | 1.0M |
| 2025-01-23 | 0.00 | $34.43 | 606100 |
| 2025-01-22 | -3.59 | $33.07 | 359717 |
| 2025-01-21 | -39.49 | $32.37 | 277200 |
| 2025-01-17 | -50.77 | $32.15 | 235600 |
| 2025-01-16 | -55.90 | $32.05 | 222900 |
| 2025-01-15 | -38.89 | $32.51 | 401400 |
| 2025-01-14 | -43.64 | $32.43 | 224272 |
| 2025-01-13 | -48.18 | $32.33 | 343366 |
| 2025-01-10 | -53.78 | $32.35 | 241340 |
| 2025-01-08 | -51.79 | $32.40 | 212830 |
| 2025-01-07 | -45.02 | $32.57 | 259300 |
| 2025-01-06 | -53.78 | $32.35 | 203800 |
| 2025-01-03 | -68.13 | $31.99 | 250444 |
| 2025-01-02 | -54.18 | $32.34 | 171539 |
| 2024-12-31 | -87.25 | $31.51 | 129800 |
| 2024-12-30 | -80.88 | $31.67 | 194804 |
| 2024-12-27 | -77.10 | $32.05 | 170514 |
| 2024-12-26 | -57.01 | $32.48 | 106325 |
| 2024-12-24 | -65.89 | $32.29 | 44900 |
| 2024-12-23 | -71.03 | $32.18 | 126909 |
| 2024-12-20 | -70.56 | $32.19 | 214600 |
| 2024-12-19 | -84.58 | $31.89 | 334624 |
| 2024-12-18 | -100.00 | $31.56 | 270335 |
| 2024-12-17 | -77.70 | $32.55 | 228837 |
| 2024-12-16 | -42.00 | $32.86 | 159836 |
| 2024-12-13 | -22.97 | $33.19 | 138636 |
| 2024-12-12 | -21.62 | $33.14 | 148400 |
| 2024-12-11 | -12.58 | $33.32 | 296201 |
| 2024-12-10 | -25.42 | $32.88 | 202639 |
| 2024-12-09 | -31.86 | $32.69 | 196300 |
| 2024-12-06 | -30.85 | $32.72 | 173891 |
| 2024-12-05 | -22.71 | $32.96 | 254616 |
| 2024-12-04 | -45.08 | $32.30 | 265087 |
| 2024-12-03 | -33.90 | $32.63 | 197662 |
| 2024-12-02 | -33.22 | $32.65 | 222704 |
| 2024-11-29 | -31.53 | $32.70 | 94742 |
| 2024-11-27 | -24.41 | $32.91 | 166000 |
| 2024-11-26 | -35.59 | $32.58 | 178510 |
| 2024-11-25 | -10.17 | $33.33 | 507800 |
| 2024-11-22 | -27.99 | $32.79 | 85307 |
| 2024-11-21 | -29.01 | $32.76 | 184557 |
| 2024-11-20 | -1.06 | $33.47 | 375801 |
| 2024-11-19 | -10.67 | $32.94 | 296400 |
| 2024-11-18 | -17.69 | $32.82 | 339649 |
| 2024-11-15 | -59.56 | $31.78 | 303700 |
| 2024-11-14 | -70.59 | $31.48 | 476635 |
| 2024-11-13 | -80.88 | $31.20 | 330900 |
| 2024-11-12 | -86.13 | $31.35 | 237646 |
| 2024-11-11 | -45.38 | $32.32 | 108900 |
| 2024-11-08 | -49.58 | $32.22 | 275300 |
| 2024-11-07 | -25.63 | $32.79 | 196700 |
| 2024-11-06 | -47.90 | $32.26 | 133037 |
| 2024-11-05 | -46.09 | $32.22 | 142500 |
| 2024-11-04 | -59.64 | $31.76 | 100800 |
| 2024-11-01 | -63.27 | $31.66 | 99391 |
| 2024-10-31 | -54.18 | $31.91 | 235400 |
| 2024-10-30 | -37.09 | $32.38 | 454600 |
| 2024-10-29 | -81.09 | $31.17 | 204100 |
| 2024-10-28 | -65.45 | $31.60 | 147515 |
| 2024-10-25 | -76.00 | $31.31 | 250129 |
| 2024-10-24 | -53.09 | $31.94 | 210500 |
| 2024-10-23 | -85.45 | $31.05 | 217875 |
| 2024-10-22 | -28.00 | $32.63 | 136006 |
| 2024-10-21 | -3.64 | $33.30 | 311323 |
| 2024-10-18 | -3.49 | $33.14 | 403200 |
| 2024-10-17 | -43.41 | $32.11 | 138900 |
| 2024-10-16 | -40.31 | $32.19 | 407842 |
| 2024-10-15 | -37.21 | $32.27 | 508300 |
| 2024-10-14 | -22.87 | $32.64 | 209229 |
| 2024-10-11 | -34.11 | $32.35 | 257700 |
| 2024-10-10 | -54.65 | $31.82 | 134815 |
| 2024-10-09 | -64.34 | $31.57 | 324800 |
| 2024-10-08 | -79.07 | $31.19 | 421644 |
| 2024-10-07 | -83.66 | $31.08 | 216200 |
| 2024-10-04 | -72.37 | $31.37 | 399600 |
| 2024-10-03 | -88.33 | $30.96 | 262200 |
| 2024-10-02 | -75.10 | $31.30 | 312336 |
| 2024-10-01 | -78.60 | $31.21 | 307405 |
| 2024-09-30 | -71.98 | $31.38 | 285119 |
| 2024-09-27 | -49.03 | $31.97 | 270900 |
| 2024-09-26 | -8.17 | $33.02 | 267484 |
| 2024-09-25 | -20.46 | $32.72 | 263700 |
| 2024-09-24 | -18.21 | $32.95 | 262000 |
| 2024-09-23 | -35.00 | $32.48 | 223331 |
| 2024-09-20 | -46.43 | $32.16 | 444400 |
| 2024-09-19 | -44.29 | $32.22 | 197114 |
| 2024-09-18 | -65.48 | $31.73 | 325100 |
| 2024-09-17 | -75.07 | $31.58 | 207300 |
| 2024-09-16 | -73.38 | $31.77 | 172531 |
| 2024-09-13 | -72.42 | $31.81 | 360710 |
| 2024-09-12 | -71.22 | $31.86 | 383405 |
| 2024-09-11 | -78.18 | $31.57 | 286000 |
| 2024-09-10 | -88.01 | $31.16 | 384500 |
| 2024-09-09 | -98.55 | $31.42 | 358300 |
| 2024-09-06 | -77.49 | $32.18 | 208400 |
| 2024-09-05 | -51.05 | $32.88 | 284000 |
| 2024-09-04 | -50.00 | $32.70 | 492739 |
| 2024-09-03 | -45.54 | $32.89 | 231321 |
| 2024-08-30 | -37.99 | $33.09 | 333336 |
| 2024-08-29 | -49.56 | $32.56 | 158600 |
| 2024-08-28 | -37.34 | $33.12 | 117600 |
| 2024-08-27 | -35.37 | $33.21 | 87900 |
| 2024-08-26 | -31.00 | $33.41 | 137522 |
| 2024-08-23 | -42.14 | $32.90 | 279413 |
| 2024-08-22 | -46.29 | $32.71 | 277640 |
| 2024-08-21 | -36.03 | $33.18 | 124400 |
| 2024-08-20 | -34.28 | $33.26 | 357621 |
| 2024-08-19 | -0.87 | $34.79 | 153906 |
| 2024-08-16 | -17.05 | $33.90 | 126100 |
| 2024-08-15 | -6.68 | $34.30 | 137215 |
| 2024-08-14 | -6.48 | $33.86 | 147148 |
| 2024-08-13 | -19.85 | $33.52 | 155517 |
| 2024-08-12 | -34.22 | $32.98 | 278600 |
| 2024-08-09 | -69.09 | $31.57 | 379940 |
| 2024-08-08 | -69.86 | $31.57 | 473222 |
| 2024-08-07 | -89.04 | $30.73 | 182942 |
| 2024-08-06 | -78.08 | $31.21 | 226707 |
| 2024-08-05 | -81.28 | $31.07 | 213100 |
| 2024-08-02 | -96.27 | $31.79 | 221347 |
| 2024-08-01 | -76.37 | $32.82 | 183649 |
| 2024-07-31 | -55.27 | $33.32 | 178100 |
| 2024-07-30 | -86.08 | $32.59 | 114109 |
| 2024-07-29 | -90.46 | $32.45 | 231752 |
| 2024-07-26 | -68.42 | $32.94 | 122500 |
| 2024-07-25 | -63.23 | $32.79 | 141331 |
| 2024-07-24 | -61.86 | $32.83 | 140900 |
| 2024-07-23 | -40.55 | $33.45 | 84813 |
| 2024-07-22 | -23.37 | $33.95 | 133128 |
| 2024-07-19 | -34.02 | $33.64 | 142805 |
| 2024-07-18 | -48.80 | $33.21 | 119803 |
| 2024-07-17 | -27.49 | $33.83 | 148300 |
| 2024-07-16 | -10.31 | $34.33 | 191400 |
| 2024-07-15 | -23.02 | $33.96 | 190000 |
| 2024-07-12 | -4.12 | $34.51 | 144738 |
| 2024-07-11 | -15.52 | $34.17 | 159248 |
| 2024-07-10 | -26.39 | $34.23 | 366300 |
| 2024-07-09 | -57.60 | $33.59 | 233645 |
| 2024-07-08 | -61.68 | $33.41 | 205441 |
| 2024-07-05 | -68.93 | $33.09 | 306500 |
| 2024-07-03 | -70.07 | $33.04 | 91827 |
| 2024-07-02 | -62.59 | $33.37 | 274000 |
| 2024-07-01 | -85.46 | $32.45 | 288300 |
| 2024-06-28 | -81.47 | $32.65 | 348900 |
| 2024-06-27 | -90.84 | $32.18 | 293730 |
| 2024-06-26 | -87.16 | $32.87 | 328800 |
| 2024-06-25 | -89.86 | $32.75 | 611301 |
| 2024-06-24 | -80.86 | $33.15 | 554842 |
| 2024-06-21 | -93.47 | $32.59 | 295400 |
| 2024-06-20 | -90.22 | $32.78 | 182600 |
| 2024-06-18 | -85.05 | $33.13 | 231400 |
| 2024-06-17 | -91.71 | $32.76 | 210600 |
| 2024-06-14 | -99.45 | $32.46 | 135497 |
| 2024-06-13 | -98.63 | $32.80 | 388303 |
| 2024-06-12 | -99.34 | $33.36 | 404048 |
| 2024-06-11 | -98.22 | $33.99 | 369300 |
| 2024-06-10 | -90.03 | $34.78 | 198932 |
| 2024-06-07 | -54.35 | $35.85 | 482600 |
| 2024-06-06 | -62.62 | $35.32 | 284500 |
| 2024-06-05 | -63.70 | $35.27 | 258920 |
| 2024-06-04 | -73.58 | $34.87 | 243800 |
| 2024-06-03 | -49.88 | $35.83 | 262900 |
| 2024-05-31 | -56.90 | $35.46 | 283000 |
| 2024-05-30 | -49.03 | $35.57 | 189500 |
| 2024-05-29 | -52.71 | $35.03 | 346005 |
| 2024-05-28 | -37.20 | $35.86 | 187044 |
| 2024-05-24 | -47.66 | $35.30 | 176544 |
| 2024-05-23 | -31.92 | $35.89 | 171918 |
| 2024-05-22 | -29.25 | $35.94 | 247010 |
| 2024-05-21 | -8.88 | $37.27 | 208217 |
| 2024-05-20 | -0.50 | $37.31 | 340848 |
| 2024-05-17 | -4.57 | $36.33 | 298508 |
| 2024-05-16 | -1.93 | $35.90 | 174146 |
| 2024-05-15 | -5.65 | $35.66 | 323800 |
| 2024-05-14 | -4.08 | $35.08 | 176257 |
| 2024-05-13 | -15.05 | $34.65 | 141302 |
| 2024-05-10 | -17.14 | $34.22 | 206200 |
| 2024-05-09 | -35.29 | $34.07 | 211723 |
| 2024-05-08 | -42.05 | $34.09 | 213245 |
| 2024-05-07 | -49.44 | $34.03 | 372100 |
| 2024-05-06 | -46.07 | $34.27 | 215600 |
| 2024-05-03 | -52.29 | $33.93 | 155540 |
| 2024-05-02 | -64.32 | $33.40 | 160131 |
| 2024-05-01 | -72.04 | $32.95 | 158100 |
| 2024-04-30 | -75.99 | $32.72 | 269189 |
| 2024-04-29 | -59.35 | $33.69 | 317346 |
| 2024-04-26 | -74.27 | $32.82 | 324616 |
| 2024-04-25 | -98.80 | $31.39 | 241756 |
| 2024-04-24 | -96.58 | $32.07 | 532700 |
| 2024-04-23 | -91.89 | $32.62 | 418600 |
| 2024-04-22 | -90.06 | $32.71 | 221337 |
| 2024-04-19 | -91.28 | $32.65 | 233000 |
| 2024-04-18 | -98.99 | $32.27 | 391321 |
| 2024-04-17 | -88.94 | $33.29 | 196200 |
| 2024-04-16 | -84.79 | $33.47 | 208800 |
| 2024-04-15 | -72.27 | $33.71 | 286626 |
| 2024-04-12 | -53.11 | $34.50 | 624800 |
| 2024-04-11 | -27.45 | $35.78 | 495100 |
| 2024-04-10 | -26.85 | $35.81 | 681400 |
| 2024-04-09 | -12.15 | $36.54 | 399500 |
| 2024-04-08 | -18.33 | $36.23 | 255000 |
| 2024-04-05 | -15.34 | $36.38 | 428500 |
| 2024-04-04 | -4.73 | $36.76 | 404643 |
| 2024-04-03 | -1.18 | $35.48 | 233003 |
| 2024-04-02 | -5.97 | $35.12 | 295120 |
| 2024-04-01 | -30.50 | $34.34 | 228521 |
| 2024-03-28 | -34.28 | $34.22 | 166208 |
| 2024-03-27 | -10.38 | $34.98 | 233310 |
| 2024-03-26 | -6.92 | $35.09 | 177700 |
| 2024-03-25 | -28.62 | $34.40 | 213935 |
| 2024-03-22 | -1.49 | $34.77 | 208508 |
| 2024-03-21 | -2.02 | $34.55 | 383400 |
| 2024-03-20 | -2.06 | $33.85 | 261941 |
| 2024-03-19 | -29.91 | $33.01 | 228112 |
| 2024-03-18 | -14.63 | $33.16 | 229639 |
| 2024-03-15 | -40.00 | $32.31 | 994437 |
| 2024-03-14 | -37.31 | $32.40 | 191508 |
| 2024-03-13 | -30.75 | $32.62 | 203700 |
| 2024-03-12 | -39.40 | $32.33 | 147600 |
| 2024-03-11 | -30.45 | $32.63 | 207833 |
| 2024-03-08 | -28.96 | $32.68 | 203300 |
| 2024-03-07 | -5.67 | $33.46 | 175200 |
| 2024-03-06 | -1.24 | $33.48 | 203500 |
| 2024-03-05 | -14.19 | $32.96 | 121501 |
| 2024-03-04 | -23.87 | $32.66 | 190100 |
| 2024-03-01 | -20.65 | $32.76 | 306333 |
| 2024-02-29 | -28.39 | $32.52 | 313803 |
| 2024-02-28 | -27.74 | $32.54 | 176029 |
| 2024-02-27 | -25.81 | $32.60 | 189967 |
| 2024-02-26 | -8.39 | $33.14 | 293645 |
| 2024-02-23 | -3.62 | $33.23 | 300643 |
| 2024-02-22 | -4.90 | $32.63 | 730400 |
| 2024-02-21 | -4.85 | $32.26 | 842391 |
| 2024-02-20 | -45.15 | $31.43 | 757285 |
| 2024-02-16 | -38.85 | $31.75 | 302730 |
| 2024-02-15 | -50.96 | $31.56 | 159000 |
| 2024-02-14 | -48.41 | $31.60 | 179422 |
| 2024-02-13 | -68.45 | $30.95 | 197710 |
| 2024-02-12 | -40.29 | $31.53 | 111800 |
| 2024-02-09 | -37.86 | $31.58 | 89735 |
| 2024-02-08 | -55.92 | $31.38 | 115500 |
| 2024-02-07 | -47.69 | $31.77 | 213800 |
| 2024-02-06 | -47.33 | $31.78 | 116000 |
| 2024-02-05 | -58.05 | $31.76 | 128300 |
| 2024-02-02 | -59.08 | $31.99 | 174929 |
| 2024-02-01 | -56.42 | $32.10 | 275300 |
| 2024-01-31 | -71.91 | $31.46 | 157241 |
| 2024-01-30 | -64.89 | $31.75 | 142918 |
| 2024-01-29 | -66.83 | $31.67 | 85806 |
| 2024-01-26 | -64.16 | $31.78 | 162149 |
| 2024-01-25 | -73.76 | $31.17 | 150841 |
| 2024-01-24 | -68.33 | $31.41 | 307700 |
| 2024-01-23 | -69.94 | $31.15 | 156300 |
| 2024-01-22 | -55.14 | $31.64 | 330516 |
| 2024-01-19 | -47.56 | $31.90 | 474700 |
| 2024-01-18 | -41.68 | $32.20 | 316900 |
| 2024-01-17 | -56.43 | $31.36 | 227542 |
| 2024-01-16 | -61.62 | $31.01 | 293742 |
| 2024-01-12 | -46.02 | $31.83 | 191900 |
| 2024-01-11 | -39.84 | $31.90 | 255610 |
| 2024-01-10 | -28.53 | $32.55 | 505100 |
| 2024-01-09 | -24.55 | $32.79 | 631105 |
| 2024-01-08 | -23.05 | $32.89 | 578428 |
| 2024-01-05 | -5.56 | $34.05 | 429345 |
| 2024-01-04 | -0.19 | $32.83 | 443620 |
| 2024-01-03 | -9.49 | $31.32 | 216731 |
| 2024-01-02 | -9.68 | $31.24 | 212100 |
| 2023-12-29 | -8.26 | $30.77 | 274746 |
| 2023-12-28 | -8.82 | $30.75 | 169641 |
| 2023-12-27 | -8.26 | $30.77 | 283900 |
| 2023-12-26 | -1.93 | $31.00 | 150100 |
| 2023-12-22 | -12.14 | $30.48 | 273700 |
| 2023-12-21 | -6.48 | $29.74 | 301910 |
| 2023-12-20 | -18.79 | $29.27 | 335200 |
| 2023-12-19 | -22.61 | $29.15 | 271507 |
| 2023-12-18 | -27.07 | $29.01 | 237100 |
| 2023-12-15 | -30.89 | $28.89 | 846700 |
| 2023-12-14 | -0.36 | $29.50 | 516000 |
| 2023-12-13 | -0.41 | $29.12 | 247347 |
| 2023-12-12 | -13.71 | $28.23 | 233313 |
| 2023-12-11 | -34.29 | $27.87 | 160323 |
| 2023-12-08 | -19.02 | $28.12 | 133614 |
| 2023-12-07 | -31.68 | $27.83 | 114600 |
| 2023-12-06 | -28.23 | $27.88 | 157576 |
| 2023-12-05 | -25.47 | $27.93 | 128739 |
| 2023-12-04 | -23.11 | $27.98 | 185222 |
| 2023-12-01 | -9.43 | $28.27 | 219121 |
| 2023-11-30 | -34.51 | $27.59 | 193600 |
| 2023-11-29 | -17.76 | $27.93 | 207331 |
| 2023-11-28 | -9.01 | $28.16 | 177605 |
| 2023-11-27 | -1.22 | $28.26 | 229500 |
| 2023-11-24 | -15.91 | $27.62 | 84111 |
| 2023-11-22 | -3.69 | $27.90 | 405808 |
| 2023-11-21 | -35.57 | $26.95 | 236601 |
| 2023-11-20 | -18.46 | $27.46 | 123064 |
| 2023-11-17 | -19.94 | $27.39 | 195100 |
| 2023-11-16 | -25.08 | $27.23 | 236200 |
| 2023-11-15 | -12.86 | $27.61 | 254903 |
| 2023-11-14 | -7.40 | $27.78 | 170600 |
| 2023-11-13 | -33.33 | $26.95 | 100843 |
| 2023-11-10 | -27.22 | $27.12 | 186200 |
| 2023-11-09 | -41.28 | $26.66 | 253847 |
| 2023-11-08 | -49.24 | $26.40 | 174700 |
| 2023-11-07 | -38.53 | $26.75 | 135600 |
| 2023-11-06 | -31.80 | $26.97 | 123200 |
| 2023-11-03 | -27.13 | $27.12 | 191300 |
| 2023-11-02 | -7.31 | $26.56 | 204000 |
| 2023-11-01 | -42.31 | $25.65 | 267400 |
| 2023-10-31 | -52.69 | $25.38 | 375941 |
| 2023-10-30 | -28.85 | $26.00 | 212200 |
| 2023-10-27 | -45.82 | $25.51 | 272200 |
| 2023-10-26 | -48.31 | $25.53 | 126900 |
| 2023-10-25 | -62.92 | $25.14 | 193118 |
| 2023-10-24 | -62.94 | $25.21 | 176448 |
| 2023-10-23 | -62.89 | $25.23 | 159300 |
| 2023-10-20 | -61.82 | $25.41 | 248517 |
| 2023-10-19 | -65.76 | $25.41 | 147300 |
| 2023-10-18 | -64.95 | $25.44 | 219032 |
| 2023-10-17 | -75.43 | $25.28 | 243400 |
| 2023-10-16 | -82.39 | $24.96 | 203700 |
| 2023-10-13 | -81.96 | $24.98 | 203300 |
| 2023-10-12 | -76.52 | $25.23 | 222000 |
| 2023-10-11 | -69.35 | $25.56 | 189900 |
| 2023-10-10 | -61.30 | $25.93 | 234000 |
| 2023-10-09 | -79.57 | $25.09 | 115000 |
| 2023-10-06 | -79.57 | $25.09 | 263027 |
| 2023-10-05 | -96.43 | $24.43 | 247800 |
| 2023-10-04 | -95.50 | $24.93 | 431700 |
| 2023-10-03 | -90.56 | $25.20 | 359740 |
| 2023-10-02 | -66.33 | $26.15 | 212600 |
| 2023-09-29 | -52.81 | $26.68 | 237300 |
| 2023-09-28 | -61.73 | $26.33 | 213909 |
| 2023-09-27 | -46.17 | $26.94 | 389600 |
| 2023-09-26 | -52.81 | $26.68 | 232000 |
| 2023-09-25 | -41.84 | $27.11 | 351823 |
| 2023-09-22 | -33.42 | $27.44 | 216118 |
| 2023-09-21 | -48.98 | $26.83 | 550087 |
| 2023-09-20 | -16.58 | $28.10 | 253369 |
| 2023-09-19 | -6.11 | $28.21 | 194449 |
| 2023-09-18 | -3.06 | $28.32 | 329500 |
| 2023-09-15 | -10.29 | $27.62 | 558300 |
| 2023-09-14 | -7.64 | $27.49 | 322700 |
| 2023-09-13 | -24.65 | $27.00 | 331700 |
| 2023-09-12 | -32.64 | $26.77 | 273912 |
| 2023-09-11 | -74.07 | $25.67 | 208135 |
| 2023-09-08 | -87.10 | $25.35 | 378813 |
| 2023-09-07 | -97.28 | $24.94 | 376739 |
| 2023-09-06 | -95.59 | $25.29 | 192901 |
| 2023-09-05 | -95.42 | $25.45 | 463249 |
| 2023-09-01 | -79.88 | $27.11 | 284111 |
| 2023-08-31 | -99.03 | $26.70 | 303600 |
| 2023-08-30 | -77.99 | $27.36 | 183538 |
| 2023-08-29 | -69.26 | $27.63 | 204138 |
| 2023-08-28 | -81.17 | $27.39 | 151100 |
| 2023-08-25 | -91.39 | $27.02 | 207504 |
| 2023-08-24 | -86.84 | $27.20 | 171900 |
| 2023-08-23 | -81.27 | $27.42 | 169312 |
| 2023-08-22 | -91.14 | $27.03 | 187100 |
| 2023-08-21 | -82.03 | $27.39 | 108400 |
| 2023-08-18 | -87.85 | $27.16 | 269700 |
| 2023-08-17 | -88.61 | $27.13 | 236800 |
| 2023-08-16 | -86.08 | $27.23 | 403769 |
| 2023-08-15 | -98.73 | $26.73 | 353739 |
| 2023-08-14 | -82.52 | $27.75 | 184515 |
| 2023-08-11 | -69.63 | $28.20 | 461600 |
| 2023-08-10 | -57.59 | $28.62 | 726100 |
| 2023-08-09 | -59.23 | $28.93 | 469700 |
| 2023-08-08 | -40.53 | $29.26 | 182400 |
| 2023-08-07 | -29.59 | $29.47 | 76042 |
| 2023-08-04 | -28.84 | $29.41 | 137432 |
| 2023-08-03 | -37.27 | $28.77 | 231920 |
| 2023-08-02 | -38.09 | $28.60 | 456830 |
| 2023-08-01 | -13.51 | $29.91 | 463000 |
| 2023-07-31 | -1.31 | $30.56 | 227141 |
| 2023-07-28 | -6.08 | $30.09 | 195500 |
| 2023-07-27 | -10.40 | $29.78 | 321700 |
| 2023-07-26 | -11.00 | $29.75 | 186803 |
| 2023-07-25 | -14.00 | $29.60 | 169924 |
| 2023-07-24 | -9.60 | $29.82 | 183717 |
| 2023-07-21 | -7.40 | $29.93 | 163800 |
| 2023-07-20 | -7.80 | $29.91 | 182726 |
| 2023-07-19 | -7.00 | $29.95 | 323127 |
| 2023-07-18 | -11.27 | $29.55 | 202600 |
| 2023-07-17 | -1.00 | $29.27 | 232000 |
| 2023-07-14 | -11.02 | $28.69 | 290600 |
| 2023-07-13 | -0.58 | $28.73 | 267122 |
| 2023-07-12 | -28.43 | $27.54 | 256000 |
| 2023-07-11 | -47.98 | $27.10 | 243600 |
| 2023-07-10 | -58.38 | $26.84 | 261939 |
| 2023-07-07 | -63.38 | $26.71 | 220000 |
| 2023-07-06 | -92.37 | $25.60 | 358300 |
| 2023-07-05 | -94.00 | $26.41 | 323009 |
| 2023-07-03 | -69.72 | $26.72 | 195003 |
| 2023-06-30 | -61.59 | $26.68 | 212139 |
| 2023-06-29 | -45.25 | $26.61 | 259550 |
| 2023-06-28 | -32.54 | $27.31 | 180715 |
| 2023-06-27 | -38.79 | $26.86 | 216632 |
| 2023-06-26 | -43.37 | $26.58 | 215400 |
| 2023-06-23 | -48.28 | $26.28 | 201100 |
| 2023-06-22 | -36.17 | $27.02 | 213545 |
| 2023-06-21 | -26.84 | $27.59 | 438534 |
| 2023-06-20 | -31.75 | $27.29 | 306736 |
| 2023-06-16 | -28.97 | $27.46 | 319500 |
| 2023-06-15 | -17.02 | $28.19 | 225500 |
| 2023-06-14 | -23.73 | $27.78 | 205800 |
| 2023-06-13 | -23.40 | $27.80 | 314900 |
| 2023-06-12 | -15.22 | $28.30 | 387679 |
| 2023-06-09 | -7.86 | $28.75 | 309100 |
| 2023-06-08 | -8.51 | $28.71 | 357900 |
| 2023-06-07 | -10.15 | $28.61 | 599600 |
| 2023-06-06 | -5.94 | $28.66 | 887157 |
| 2023-06-05 | -10.51 | $26.44 | 257810 |
| 2023-06-02 | -5.28 | $25.99 | 403301 |
| 2023-06-01 | -32.16 | $24.66 | 326011 |
| 2023-05-31 | -87.22 | $23.41 | 367400 |
| 2023-05-30 | -72.25 | $23.75 | 355800 |
| 2023-05-26 | -62.44 | $24.06 | 192609 |
| 2023-05-25 | -75.59 | $23.78 | 310742 |
| 2023-05-24 | -58.69 | $24.14 | 183908 |
| 2023-05-23 | -74.55 | $24.25 | 281800 |
| 2023-05-22 | -76.60 | $24.36 | 155000 |
| 2023-05-19 | -90.17 | $23.73 | 140600 |
| 2023-05-18 | -89.02 | $23.80 | 263700 |
| 2023-05-17 | -83.49 | $24.13 | 236839 |
| 2023-05-16 | -86.43 | $24.10 | 238444 |
| 2023-05-15 | -73.88 | $24.89 | 307918 |
| 2023-05-12 | -78.37 | $24.61 | 446000 |
| 2023-05-11 | -85.42 | $24.17 | 650720 |
| 2023-05-10 | -80.61 | $24.47 | 310444 |
| 2023-05-09 | -81.25 | $24.43 | 312610 |
| 2023-05-08 | -72.12 | $25.00 | 303111 |
| 2023-05-05 | -72.28 | $24.99 | 748042 |
| 2023-05-04 | -92.47 | $23.73 | 616511 |
| 2023-05-03 | -95.51 | $23.54 | 423300 |
| 2023-05-02 | -92.79 | $23.71 | 517800 |
| 2023-05-01 | -94.23 | $23.62 | 360640 |
| 2023-04-28 | -86.96 | $24.50 | 568400 |
| 2023-04-27 | -97.87 | $23.99 | 758177 |
| 2023-04-26 | -73.06 | $25.73 | 575300 |
| 2023-04-25 | -46.71 | $26.80 | 276900 |
| 2023-04-24 | -23.66 | $27.95 | 229430 |
| 2023-04-21 | -23.53 | $27.78 | 203446 |
| 2023-04-20 | -17.51 | $28.22 | 427900 |
| 2023-04-19 | -13.68 | $28.50 | 328704 |
| 2023-04-18 | -0.68 | $29.45 | 438000 |
| 2023-04-17 | -3.84 | $28.96 | 397100 |
| 2023-04-14 | -2.02 | $28.98 | 348100 |
| 2023-04-13 | -1.75 | $28.30 | 335414 |
| 2023-04-12 | -3.73 | $27.49 | 217318 |
| 2023-04-11 | -2.71 | $26.93 | 225127 |
| 2023-04-10 | -5.87 | $26.20 | 154500 |
| 2023-04-06 | -10.73 | $25.96 | 138000 |
| 2023-04-05 | -14.73 | $25.89 | 232507 |
| 2023-04-04 | -20.04 | $25.86 | 569822 |
| 2023-04-03 | -21.34 | $25.79 | 368000 |
| 2023-03-31 | -35.84 | $25.13 | 597043 |
| 2023-03-30 | -44.09 | $24.67 | 321700 |
| 2023-03-29 | -41.40 | $24.82 | 499900 |
| 2023-03-28 | -52.15 | $24.22 | 347622 |
| 2023-03-27 | -61.65 | $23.69 | 415902 |
| 2023-03-24 | -75.09 | $22.94 | 424132 |
| 2023-03-23 | -81.36 | $22.59 | 374900 |
| 2023-03-22 | -70.97 | $23.17 | 223800 |
| 2023-03-21 | -67.74 | $23.35 | 375100 |
| 2023-03-20 | -77.42 | $22.81 | 225336 |
| 2023-03-17 | -82.24 | $22.55 | 434041 |
| 2023-03-16 | -72.00 | $23.16 | 658255 |
| 2023-03-15 | -94.36 | $22.26 | 612409 |
| 2023-03-14 | -99.41 | $23.77 | 516605 |
| 2023-03-13 | -98.78 | $23.95 | 409158 |
| 2023-03-10 | -77.78 | $25.71 | 194206 |
| 2023-03-09 | -75.34 | $25.92 | 352908 |
| 2023-03-08 | -61.09 | $26.55 | 166500 |
| 2023-03-07 | -63.06 | $26.47 | 277926 |
| 2023-03-06 | -56.08 | $26.78 | 262221 |
| 2023-03-03 | -64.62 | $26.50 | 370103 |
| 2023-03-02 | -85.79 | $25.60 | 283322 |
| 2023-03-01 | -80.51 | $25.97 | 464202 |
| 2023-02-28 | -87.52 | $25.56 | 877121 |
| 2023-02-27 | -77.09 | $26.17 | 432421 |
| 2023-02-24 | -87.10 | $25.60 | 652193 |
| 2023-02-23 | -89.48 | $25.87 | 278106 |
| 2023-02-22 | -99.64 | $25.30 | 634900 |
| 2023-02-21 | -99.80 | $25.78 | 448048 |
| 2023-02-17 | -96.95 | $26.76 | 221838 |
| 2023-02-16 | -88.97 | $27.10 | 421417 |
| 2023-02-15 | -88.42 | $27.15 | 575338 |
| 2023-02-14 | -78.93 | $28.53 | 434015 |
| 2023-02-13 | -76.25 | $28.61 | 374700 |
| 2023-02-10 | -94.31 | $28.07 | 300022 |
| 2023-02-09 | -99.24 | $28.28 | 158385 |
| 2023-02-08 | -73.95 | $29.13 | 201100 |
| 2023-02-07 | -74.59 | $29.07 | 233427 |
| 2023-02-06 | -73.77 | $29.09 | 221400 |
| 2023-02-03 | -56.10 | $29.28 | 417331 |
| 2023-02-02 | -55.96 | $29.06 | 554201 |
| 2023-02-01 | -24.62 | $29.92 | 568100 |
| 2023-01-31 | -16.24 | $30.25 | 527435 |
| 2023-01-30 | -30.71 | $29.68 | 216300 |
| 2023-01-27 | -11.91 | $30.41 | 263300 |
| 2023-01-26 | -0.25 | $30.88 | 185300 |
| 2023-01-25 | -7.55 | $30.29 | 228810 |
| 2023-01-24 | -2.97 | $30.46 | 310900 |
| 2023-01-23 | -2.59 | $30.35 | 151940 |
| 2023-01-20 | -0.57 | $30.03 | 255713 |
| 2023-01-19 | -8.65 | $29.49 | 206328 |
| 2023-01-18 | -18.93 | $29.05 | 364300 |
| 2023-01-17 | -16.75 | $29.14 | 295843 |
| 2023-01-13 | 0.00 | $29.67 | 350718 |
| 2023-01-12 | -5.97 | $29.39 | 276000 |
| 2023-01-11 | -1.64 | $29.21 | 303840 |
| 2023-01-10 | -10.20 | $28.76 | 207816 |
| 2023-01-09 | -9.35 | $28.79 | 154700 |
| 2023-01-06 | -2.69 | $28.48 | 230506 |
| 2023-01-05 | -18.21 | $27.96 | 430100 |
| 2023-01-04 | -19.82 | $27.90 | 426800 |
| 2023-01-03 | -40.29 | $27.16 | 236600 |
| 2022-12-30 | -0.86 | $28.54 | 252600 |
| 2022-12-29 | -8.44 | $28.00 | 265533 |
| 2022-12-28 | -18.67 | $27.51 | 132200 |
| 2022-12-27 | -24.67 | $27.33 | 125311 |
| 2022-12-23 | 0.00 | $28.00 | 133200 |
| 2022-12-22 | -22.31 | $27.02 | 164900 |
| 2022-12-21 | -2.39 | $27.52 | 362300 |
| 2022-12-20 | -39.42 | $26.53 | 302334 |
| 2022-12-19 | -64.52 | $25.88 | 143920 |
| 2022-12-16 | -52.82 | $26.17 | 360900 |
| 2022-12-15 | -63.10 | $25.89 | 391025 |
| 2022-12-14 | -67.46 | $25.78 | 416200 |
| 2022-12-13 | -34.52 | $26.61 | 255938 |
| 2022-12-12 | -64.68 | $25.85 | 316700 |
| 2022-12-09 | -38.89 | $26.50 | 103900 |
| 2022-12-08 | -71.83 | $25.67 | 446900 |
| 2022-12-07 | -68.65 | $25.75 | 320609 |
| 2022-12-06 | -41.26 | $26.30 | 382000 |
| 2022-12-05 | -81.12 | $25.16 | 401027 |
| 2022-12-02 | -36.45 | $26.39 | 238500 |
| 2022-12-01 | -25.31 | $26.67 | 358800 |
| 2022-11-30 | -22.41 | $26.60 | 1.0M |
| 2022-11-29 | -57.53 | $25.55 | 422200 |
| 2022-11-28 | -68.90 | $25.21 | 558923 |
| 2022-11-25 | -29.43 | $26.39 | 67323 |
| 2022-11-23 | -25.42 | $26.51 | 260936 |
| 2022-11-22 | -43.71 | $25.88 | 346930 |
| 2022-11-21 | -65.10 | $25.05 | 240400 |
| 2022-11-18 | -54.84 | $25.40 | 237300 |
| 2022-11-17 | -53.37 | $25.45 | 348733 |
| 2022-11-16 | -53.37 | $25.45 | 159003 |
| 2022-11-15 | -36.07 | $26.04 | 336400 |
| 2022-11-14 | -44.87 | $25.74 | 331800 |
| 2022-11-11 | -31.38 | $26.20 | 220400 |
| 2022-11-10 | -21.41 | $26.54 | 410900 |
| 2022-11-09 | -17.02 | $25.81 | 232600 |
| 2022-11-08 | -39.15 | $25.29 | 368928 |
| 2022-11-07 | -43.83 | $25.18 | 187833 |
| 2022-11-04 | -59.15 | $24.82 | 167141 |
| 2022-11-03 | -81.64 | $24.33 | 310341 |
| 2022-11-02 | -53.85 | $25.18 | 200400 |
| 2022-11-01 | -47.30 | $25.42 | 289400 |
| 2022-10-31 | -52.96 | $25.37 | 260738 |
| 2022-10-28 | -51.40 | $25.42 | 356300 |
| 2022-10-27 | -64.17 | $25.01 | 280574 |
| 2022-10-26 | -91.90 | $24.12 | 212400 |
| 2022-10-25 | -95.33 | $24.01 | 519300 |
| 2022-10-24 | -92.19 | $24.12 | 253700 |
| 2022-10-21 | -70.00 | $24.90 | 277300 |
| 2022-10-20 | -78.80 | $24.78 | 396914 |
| 2022-10-19 | -74.83 | $25.08 | 586517 |
| 2022-10-18 | -73.66 | $25.40 | 288000 |
| 2022-10-17 | -68.14 | $25.70 | 145736 |
| 2022-10-14 | -84.35 | $24.82 | 235347 |
| 2022-10-13 | -71.64 | $25.51 | 280600 |
| 2022-10-12 | -81.95 | $24.95 | 262900 |
| 2022-10-11 | -84.71 | $24.80 | 438722 |
| 2022-10-10 | -76.43 | $25.25 | 193600 |
| 2022-10-07 | -65.19 | $25.86 | 267200 |
| 2022-10-06 | -57.83 | $26.26 | 227036 |
| 2022-10-05 | -47.51 | $26.82 | 318000 |
| 2022-10-04 | -43.83 | $27.02 | 297945 |
| 2022-10-03 | -65.19 | $25.86 | 234039 |
| 2022-09-30 | -92.63 | $24.37 | 273200 |
| 2022-09-29 | -84.71 | $24.80 | 257300 |
| 2022-09-28 | -78.69 | $25.19 | 282500 |
| 2022-09-27 | -93.40 | $24.93 | 392924 |
| 2022-09-26 | -99.10 | $24.63 | 366846 |
| 2022-09-23 | -95.20 | $26.83 | 265914 |
| 2022-09-22 | -61.24 | $28.23 | 309035 |
| 2022-09-21 | -64.08 | $28.12 | 394084 |
| 2022-09-20 | -60.91 | $28.36 | 277900 |
| 2022-09-19 | -65.95 | $28.15 | 258400 |
| 2022-09-16 | -80.39 | $27.64 | 427602 |
| 2022-09-15 | -76.26 | $28.00 | 165933 |
| 2022-09-14 | -70.09 | $28.39 | 213800 |
| 2022-09-13 | -80.25 | $28.00 | 269000 |
| 2022-09-12 | -64.70 | $29.00 | 412700 |
| 2022-09-09 | -69.54 | $28.71 | 164234 |
| 2022-09-08 | -80.00 | $28.03 | 148942 |
| 2022-09-07 | -84.92 | $27.71 | 205900 |
| 2022-09-06 | -81.54 | $27.93 | 260131 |
| 2022-09-02 | -76.92 | $28.23 | 254100 |
| 2022-09-01 | -89.23 | $27.43 | 340047 |
| 2022-08-31 | -99.31 | $27.45 | 389217 |
| 2022-08-30 | -94.21 | $28.84 | 269440 |
| 2022-08-29 | -74.68 | $29.75 | 247300 |
| 2022-08-26 | -60.24 | $30.23 | 288900 |
| 2022-08-25 | -57.43 | $30.37 | 251700 |
| 2022-08-24 | -66.67 | $29.91 | 222800 |
| 2022-08-23 | -62.87 | $30.08 | 224621 |
| 2022-08-22 | -60.48 | $30.20 | 199738 |
| 2022-08-19 | -45.91 | $30.93 | 229815 |
| 2022-08-18 | -32.93 | $31.58 | 360500 |
| 2022-08-17 | -24.77 | $31.91 | 450643 |
| 2022-08-16 | -15.01 | $32.43 | 357100 |
| 2022-08-15 | -16.45 | $32.34 | 137735 |
| 2022-08-12 | -6.96 | $32.84 | 356400 |
| 2022-08-11 | -10.54 | $32.00 | 443700 |
| 2022-08-10 | -7.64 | $31.71 | 488700 |
| 2022-08-09 | -15.87 | $30.67 | 327343 |
| 2022-08-08 | -2.59 | $31.16 | 360700 |
| 2022-08-05 | -1.61 | $29.94 | 246813 |
| 2022-08-04 | -20.64 | $29.23 | 480317 |
| 2022-08-03 | -28.42 | $28.94 | 316645 |
| 2022-08-02 | -20.11 | $29.25 | 459300 |
| 2022-08-01 | -47.64 | $28.71 | 356547 |
| 2022-07-29 | -42.92 | $28.97 | 671100 |
| 2022-07-28 | -41.55 | $29.66 | 255200 |
| 2022-07-27 | -59.08 | $29.02 | 204900 |
| 2022-07-26 | -68.22 | $28.65 | 131835 |
| 2022-07-25 | -70.75 | $28.75 | 144800 |
| 2022-07-22 | -72.71 | $28.59 | 275822 |
| 2022-07-21 | -75.29 | $28.41 | 293235 |
| 2022-07-20 | -71.92 | $29.05 | 398400 |
| 2022-07-19 | -77.07 | $28.54 | 441247 |
| 2022-07-18 | -87.05 | $27.79 | 326800 |
| 2022-07-15 | -91.14 | $27.31 | 765500 |
| 2022-07-14 | -99.44 | $26.34 | 503800 |
| 2022-07-13 | -98.46 | $27.89 | 404825 |
| 2022-07-12 | -97.76 | $28.37 | 450906 |
| 2022-07-11 | -97.79 | $28.76 | 526600 |
| 2022-07-08 | -93.41 | $29.36 | 842326 |
| 2022-07-07 | -98.39 | $28.73 | 897011 |
| 2022-07-06 | -97.89 | $28.81 | 512300 |
| 2022-07-05 | -98.53 | $29.80 | 399500 |
| 2022-07-01 | -95.94 | $30.90 | 279400 |
| 2022-06-30 | -99.18 | $30.83 | 373222 |
| 2022-06-29 | -99.16 | $32.29 | 507503 |
| 2022-06-28 | -97.83 | $32.90 | 501327 |
| 2022-06-27 | -94.29 | $33.76 | 410625 |
| 2022-06-24 | -91.05 | $34.18 | 567506 |
| 2022-06-23 | -96.99 | $33.41 | 777000 |
| 2022-06-22 | -85.49 | $34.90 | 506028 |
| 2022-06-21 | -80.79 | $35.51 | 2.3M |
| 2022-06-17 | -75.85 | $37.50 | 643224 |
| 2022-06-16 | -71.53 | $37.74 | 429310 |
| 2022-06-15 | -65.97 | $38.38 | 626200 |
| 2022-06-14 | -70.31 | $37.88 | 268000 |
| 2022-06-13 | -73.61 | $37.50 | 306603 |
| 2022-06-10 | -54.08 | $39.75 | 584400 |
| 2022-06-09 | -42.62 | $41.07 | 405610 |
| 2022-06-08 | -36.37 | $41.79 | 344042 |
| 2022-06-07 | -22.48 | $43.39 | 456000 |
| 2022-06-06 | -18.23 | $43.88 | 307600 |
| 2022-06-03 | -12.59 | $44.53 | 391213 |
| 2022-06-02 | -5.73 | $45.32 | 469100 |
| 2022-06-01 | -12.85 | $44.50 | 598428 |
| 2022-05-31 | -9.29 | $44.91 | 1.7M |
| 2022-05-27 | -0.50 | $40.39 | 302702 |
| 2022-05-26 | -12.57 | $39.05 | 282140 |
| 2022-05-25 | -24.00 | $38.45 | 291300 |
| 2022-05-24 | -45.20 | $37.60 | 201400 |
| 2022-05-23 | -47.36 | $37.55 | 365904 |
| 2022-05-20 | -60.13 | $36.90 | 485211 |
| 2022-05-19 | -100.00 | $34.46 | 566600 |
| 2022-05-18 | -90.31 | $36.52 | 498202 |
| 2022-05-17 | -69.90 | $38.10 | 450748 |
| 2022-05-16 | -70.01 | $38.10 | 279000 |
| 2022-05-13 | -79.79 | $37.50 | 382447 |
| 2022-05-12 | -88.32 | $36.77 | 386800 |
| 2022-05-11 | -87.03 | $36.88 | 407946 |
| 2022-05-10 | -89.84 | $36.64 | 368214 |
| 2022-05-09 | -95.10 | $36.37 | 334300 |
| 2022-05-06 | -97.55 | $37.55 | 380820 |
| 2022-05-05 | -95.61 | $38.23 | 336042 |
| 2022-05-04 | -73.42 | $39.69 | 320300 |
| 2022-05-03 | -76.11 | $39.52 | 417145 |
| 2022-05-02 | -95.41 | $38.30 | 314201 |
| 2022-04-29 | -96.19 | $38.77 | 267700 |
| 2022-04-28 | -84.08 | $39.47 | 102543 |
| 2022-04-27 | -77.51 | $39.85 | 385500 |
| 2022-04-26 | -90.14 | $39.12 | 380300 |
| 2022-04-25 | -85.47 | $39.39 | 273400 |
| 2022-04-22 | -97.15 | $40.92 | 316937 |
| 2022-04-21 | -49.85 | $42.64 | 306829 |
| 2022-04-20 | -20.53 | $43.48 | 255500 |
| 2022-04-19 | -38.81 | $42.51 | 347136 |
| 2022-04-18 | -16.35 | $43.39 | 153821 |
| 2022-04-14 | -5.34 | $43.92 | 152405 |
| 2022-04-13 | -0.98 | $43.74 | 212923 |
| 2022-04-12 | -12.24 | $42.92 | 306900 |
| 2022-04-11 | -6.14 | $43.31 | 396908 |
| 2022-04-08 | -12.29 | $42.88 | 157024 |
| 2022-04-07 | -13.29 | $42.81 | 415800 |
| 2022-04-06 | -14.00 | $42.76 | 390600 |
| 2022-04-05 | -10.29 | $43.02 | 339000 |
| 2022-04-04 | -17.71 | $42.50 | 299128 |
| 2022-04-01 | -0.15 | $43.34 | 411427 |
| 2022-03-31 | -8.50 | $42.66 | 371601 |
| 2022-03-30 | -5.56 | $42.85 | 339136 |
| 2022-03-29 | -7.49 | $42.67 | 313097 |
| 2022-03-28 | -0.15 | $42.56 | 363425 |
| 2022-03-25 | -2.52 | $41.75 | 229200 |
| 2022-03-24 | -8.24 | $41.32 | 385319 |
| 2022-03-23 | -4.87 | $41.53 | 683100 |
| 2022-03-22 | -11.89 | $39.88 | 360200 |
| 2022-03-21 | -3.41 | $40.43 | 383037 |
| 2022-03-18 | -12.21 | $38.44 | 767240 |
| 2022-03-17 | -20.74 | $38.00 | 405000 |
| 2022-03-16 | -27.81 | $37.61 | 441600 |
| 2022-03-15 | -34.64 | $37.21 | 419100 |
| 2022-03-14 | -26.22 | $37.57 | 371100 |
| 2022-03-11 | -20.45 | $37.90 | 391210 |
| 2022-03-10 | -16.78 | $38.11 | 459419 |
| 2022-03-09 | -1.22 | $39.00 | 538400 |
| 2022-03-08 | -18.97 | $37.75 | 374300 |
| 2022-03-07 | -30.94 | $37.10 | 251000 |
| 2022-03-04 | -17.13 | $37.85 | 476318 |
| 2022-03-03 | -8.10 | $38.34 | 767800 |
| 2022-03-02 | -3.91 | $37.77 | 522806 |
| 2022-03-01 | -1.34 | $37.02 | 324800 |
| 2022-02-28 | -7.69 | $36.23 | 781300 |
| 2022-02-25 | -36.67 | $35.25 | 375100 |
| 2022-02-24 | -50.00 | $34.85 | 313337 |
| 2022-02-23 | -36.67 | $35.25 | 441500 |
| 2022-02-22 | -70.36 | $34.18 | 159300 |
| 2022-02-18 | -71.43 | $34.15 | 227900 |
| 2022-02-17 | -62.14 | $34.41 | 140117 |
| 2022-02-16 | -57.47 | $34.66 | 143414 |
| 2022-02-15 | -78.91 | $34.01 | 165614 |
| 2022-02-14 | -84.71 | $33.87 | 409725 |
| 2022-02-11 | -78.29 | $33.54 | 473914 |
| 2022-02-10 | -53.94 | $34.49 | 299135 |
| 2022-02-09 | -31.58 | $35.19 | 98421 |
| 2022-02-08 | -19.21 | $35.53 | 505200 |
| 2022-02-07 | -12.20 | $35.93 | 133500 |
| 2022-02-04 | -19.64 | $35.43 | 171400 |
| 2022-02-03 | -18.15 | $35.53 | 208500 |
| 2022-02-02 | -17.26 | $35.59 | 111600 |
| 2022-02-01 | -21.58 | $35.30 | 176700 |
| 2022-01-31 | -17.41 | $35.58 | 151800 |
| 2022-01-28 | -17.71 | $35.56 | 279147 |
| 2022-01-27 | -34.38 | $34.44 | 116500 |
| 2022-01-26 | -28.13 | $34.86 | 158900 |
| 2022-01-25 | -25.60 | $35.03 | 198605 |
| 2022-01-24 | -32.44 | $34.57 | 327131 |
| 2022-01-21 | -25.45 | $35.04 | 376900 |
| 2022-01-20 | -23.96 | $35.14 | 383200 |
| 2022-01-19 | -9.97 | $36.08 | 427900 |
| 2022-01-18 | -18.15 | $35.53 | 798505 |
| 2022-01-14 | -25.81 | $33.25 | 609513 |
| 2022-01-13 | -16.36 | $33.66 | 618100 |
| 2022-01-12 | -15.00 | $32.58 | 611800 |
| 2022-01-11 | -50.33 | $31.52 | 481800 |
| 2022-01-10 | -87.14 | $30.43 | 121008 |
| 2022-01-07 | -83.01 | $30.60 | 204933 |
| 2022-01-06 | -85.14 | $30.56 | 270900 |
| 2022-01-05 | -95.61 | $30.95 | 244500 |
| 2022-01-04 | -84.69 | $31.44 | 218632 |
| 2022-01-03 | -81.11 | $31.64 | 320028 |
| 2021-12-31 | -85.90 | $31.59 | 47939 |
| 2021-12-30 | -85.53 | $31.61 | 150900 |
| 2021-12-29 | -85.35 | $31.62 | 142821 |
| 2021-12-28 | -70.45 | $31.94 | 186305 |
| 2021-12-27 | -75.00 | $31.66 | 240205 |
| 2021-12-23 | -71.39 | $31.39 | 146832 |
| 2021-12-22 | -72.70 | $31.30 | 169900 |
| 2021-12-21 | -73.72 | $31.23 | 152742 |
| 2021-12-20 | -67.88 | $31.63 | 139234 |
| 2021-12-17 | -57.96 | $32.31 | 239700 |
| 2021-12-16 | -50.51 | $32.82 | 237100 |
| 2021-12-15 | -70.66 | $31.44 | 226023 |
| 2021-12-14 | -77.52 | $30.97 | 246600 |
| 2021-12-13 | -66.57 | $31.72 | 220543 |
| 2021-12-10 | -49.20 | $32.91 | 140100 |
| 2021-12-09 | -48.18 | $32.98 | 175700 |
| 2021-12-08 | -46.42 | $33.10 | 179300 |
| 2021-12-07 | -36.93 | $33.75 | 267024 |
| 2021-12-06 | -23.65 | $34.66 | 194600 |
| 2021-12-03 | -18.39 | $35.02 | 394649 |
| 2021-12-02 | -9.24 | $35.42 | 381600 |
| 2021-12-01 | -26.21 | $34.30 | 894125 |
| 2021-11-30 | -64.37 | $31.86 | 569000 |
| 2021-11-29 | -87.28 | $30.38 | 184334 |
| 2021-11-26 | -89.42 | $30.22 | 148600 |
| 2021-11-24 | -94.28 | $30.64 | 194502 |
| 2021-11-23 | -95.29 | $30.63 | 144931 |
| 2021-11-22 | -98.72 | $30.73 | 127941 |
| 2021-11-19 | -99.84 | $30.73 | 175900 |
| 2021-11-18 | -95.18 | $31.37 | 462100 |
| 2021-11-17 | -94.66 | $31.40 | 531700 |
| 2021-11-16 | -98.98 | $32.05 | 221010 |
| 2021-11-15 | -97.75 | $32.55 | 163800 |
| 2021-11-12 | -85.52 | $33.12 | 318900 |
| 2021-11-11 | -99.49 | $33.08 | 216528 |
| 2021-11-10 | -94.10 | $33.49 | 404341 |
| 2021-11-09 | -86.67 | $34.14 | 379500 |
| 2021-11-08 | -84.00 | $34.69 | 103336 |
| 2021-11-05 | -94.55 | $34.40 | 186000 |
| 2021-11-04 | -97.93 | $34.64 | 208731 |
| 2021-11-03 | -57.64 | $35.68 | 213017 |
| 2021-11-02 | -48.60 | $35.61 | 128300 |
| 2021-11-01 | -22.38 | $36.36 | 102700 |
| 2021-10-29 | -37.41 | $35.93 | 632309 |
| 2021-10-28 | -30.77 | $36.12 | 365845 |
| 2021-10-27 | -20.20 | $36.39 | 252300 |
| 2021-10-26 | -17.99 | $36.39 | 186634 |
| 2021-10-25 | -30.93 | $35.84 | 125600 |
| 2021-10-22 | -30.99 | $35.59 | 256400 |
| 2021-10-21 | -25.25 | $35.74 | 259300 |
| 2021-10-20 | -17.91 | $36.09 | 89731 |
| 2021-10-19 | -17.44 | $36.10 | 211400 |
| 2021-10-18 | -16.57 | $36.12 | 192800 |
| 2021-10-15 | -4.90 | $36.74 | 358300 |
| 2021-10-14 | -0.86 | $36.28 | 327900 |
| 2021-10-13 | -8.50 | $35.35 | 502100 |
| 2021-10-12 | -17.25 | $35.00 | 145000 |
| 2021-10-11 | -9.00 | $35.33 | 195011 |
| 2021-10-08 | -2.78 | $35.53 | 146600 |
| 2021-10-07 | -5.22 | $35.32 | 606200 |
| 2021-10-06 | -24.53 | $34.49 | 282904 |
| 2021-10-05 | -5.39 | $35.20 | 479500 |
| 2021-10-04 | -11.05 | $34.99 | 187530 |
| 2021-10-01 | -11.05 | $34.99 | 378100 |
| 2021-09-30 | -2.66 | $34.62 | 471222 |
| 2021-09-29 | -3.58 | $34.38 | 198039 |
| 2021-09-28 | -7.54 | $34.02 | 388415 |
| 2021-09-27 | -2.78 | $34.14 | 563736 |
| 2021-09-24 | -68.75 | $32.34 | 282504 |
| 2021-09-23 | -70.19 | $32.31 | 163600 |
| 2021-09-22 | -85.10 | $32.00 | 113220 |
| 2021-09-21 | -98.08 | $31.73 | 196315 |
| 2021-09-20 | -81.87 | $32.19 | 198801 |
| 2021-09-17 | -71.43 | $32.42 | 694600 |
| 2021-09-16 | -61.90 | $32.60 | 152700 |
| 2021-09-15 | -43.27 | $32.71 | 182538 |
| 2021-09-14 | -51.39 | $32.29 | 124607 |
| 2021-09-13 | -48.96 | $32.36 | 351840 |
| 2021-09-10 | -30.27 | $32.75 | 286241 |
| 2021-09-09 | -29.20 | $32.71 | 226505 |
| 2021-09-08 | -18.53 | $32.84 | 159000 |
| 2021-09-07 | -17.04 | $32.78 | 155444 |
| 2021-09-03 | -13.41 | $32.96 | 89034 |
| 2021-09-02 | -14.36 | $32.89 | 215423 |
| 2021-09-01 | -2.45 | $33.62 | 304707 |
| 2021-08-31 | -0.88 | $33.25 | 191100 |
| 2021-08-30 | -3.57 | $33.04 | 163300 |
| 2021-08-27 | -4.67 | $32.74 | 126300 |
| 2021-08-26 | -19.44 | $31.95 | 109800 |
| 2021-08-25 | -8.41 | $32.54 | 173500 |
| 2021-08-24 | -4.67 | $32.74 | 161200 |
| 2021-08-23 | -7.85 | $32.57 | 199944 |
| 2021-08-20 | -6.93 | $32.61 | 254300 |
| 2021-08-19 | -3.01 | $32.80 | 375814 |
| 2021-08-18 | -6.02 | $32.64 | 309714 |
| 2021-08-17 | -15.60 | $31.32 | 170032 |
| 2021-08-16 | -5.50 | $31.76 | 141412 |
| 2021-08-13 | -12.12 | $31.41 | 291500 |
| 2021-08-12 | -35.66 | $30.40 | 836848 |
| 2021-08-11 | -53.47 | $28.98 | 101900 |
| 2021-08-10 | -63.89 | $28.68 | 198000 |
| 2021-08-09 | -89.93 | $27.93 | 104200 |
| 2021-08-06 | -90.82 | $27.91 | 162445 |
| 2021-08-05 | -85.88 | $28.39 | 198800 |
| 2021-08-04 | -53.33 | $29.22 | 228236 |
| 2021-08-03 | -85.10 | $28.41 | 172000 |
| 2021-08-02 | -91.93 | $28.53 | 231800 |
| 2021-07-30 | -76.90 | $28.45 | 249500 |
| 2021-07-29 | -50.54 | $29.18 | 341618 |
| 2021-07-28 | -54.87 | $29.06 | 167100 |
| 2021-07-27 | -57.40 | $28.99 | 197600 |
| 2021-07-26 | -55.60 | $29.04 | 104012 |
| 2021-07-23 | -56.32 | $29.02 | 164300 |
ADX — Average Directional Index
STRONG_TRENDMeasures trend strength on a scale of 0-100
Latest Value
32.17
2026-07-21
Close Price
$83.64
Vol: 215169Average Directional Index - Detailed Analysis
Minimum
6.74
Average
22.06
Maximum
53.22
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-21 | 32.17 | $83.64 | 215169 |
| 2026-07-20 | 32.18 | $80.82 | 182300 |
| 2026-07-17 | 32.70 | $80.41 | 258100 |
| 2026-07-16 | 33.38 | $79.47 | 266200 |
| 2026-07-15 | 33.91 | $81.55 | 302600 |
| 2026-07-14 | 33.73 | $82.10 | 173317 |
| 2026-07-13 | 33.60 | $80.42 | 152300 |
| 2026-07-10 | 33.45 | $82.95 | 210645 |
| 2026-07-09 | 33.02 | $80.93 | 161300 |
| 2026-07-08 | 32.87 | $80.01 | 196900 |
| 2026-07-07 | 32.76 | $81.08 | 193100 |
| 2026-07-06 | 32.35 | $80.90 | 174600 |
| 2026-07-02 | 31.98 | $79.15 | 284012 |
| 2026-07-01 | 31.72 | $78.18 | 308800 |
| 2026-06-30 | 31.46 | $79.43 | 296200 |
| 2026-06-29 | 31.18 | $79.81 | 226137 |
| 2026-06-26 | 30.74 | $79.27 | 449207 |
| 2026-06-25 | 30.27 | $78.89 | 337100 |
| 2026-06-24 | 29.78 | $79.32 | 425600 |
| 2026-06-23 | 29.00 | $80.97 | 473359 |
| 2026-06-22 | 28.25 | $81.28 | 1.3M |
| 2026-06-18 | 27.01 | $81.45 | 683900 |
| 2026-06-17 | 26.30 | $79.94 | 339125 |
| 2026-06-16 | 25.66 | $79.25 | 419643 |
| 2026-06-15 | 24.99 | $80.14 | 399313 |
| 2026-06-12 | 23.91 | $80.20 | 377128 |
| 2026-06-11 | 22.75 | $80.83 | 723100 |
| 2026-06-10 | 21.65 | $75.87 | 423900 |
| 2026-06-09 | 21.08 | $74.90 | 580148 |
| 2026-06-08 | 20.72 | $71.80 | 289748 |
| 2026-06-05 | 20.80 | $70.88 | 246300 |
| 2026-06-04 | 20.89 | $72.33 | 210800 |
| 2026-06-03 | 20.59 | $72.25 | 381628 |
| 2026-06-02 | 20.18 | $73.75 | 593400 |
| 2026-06-01 | 19.66 | $73.37 | 1.5M |
| 2026-05-29 | 18.91 | $68.59 | 713137 |
| 2026-05-28 | 19.54 | $69.19 | 336333 |
| 2026-05-27 | 20.15 | $70.78 | 364349 |
| 2026-05-26 | 20.45 | $71.71 | 586900 |
| 2026-05-22 | 20.76 | $65.88 | 360300 |
| 2026-05-21 | 21.16 | $66.32 | 272600 |
| 2026-05-20 | 21.59 | $65.54 | 371300 |
| 2026-05-19 | 21.71 | $63.74 | 324535 |
| 2026-05-18 | 21.20 | $64.02 | 180200 |
| 2026-05-15 | 20.49 | $63.16 | 388100 |
| 2026-05-14 | 19.67 | $64.34 | 260135 |
| 2026-05-13 | 19.00 | $63.60 | 327800 |
| 2026-05-12 | 18.20 | $64.34 | 241800 |
| 2026-05-11 | 17.48 | $64.31 | 322936 |
| 2026-05-08 | 16.82 | $65.27 | 227249 |
| 2026-05-07 | 16.30 | $65.15 | 273996 |
| 2026-05-06 | 15.82 | $66.84 | 288500 |
| 2026-05-05 | 15.00 | $65.82 | 362309 |
| 2026-05-04 | 14.09 | $65.22 | 243613 |
| 2026-05-01 | 13.26 | $67.04 | 282906 |
| 2026-04-30 | 12.68 | $68.19 | 348736 |
| 2026-04-29 | 12.12 | $67.29 | 480200 |
| 2026-04-28 | 11.53 | $68.70 | 494100 |
| 2026-04-27 | 11.06 | $69.42 | 532200 |
| 2026-04-24 | 10.93 | $71.51 | 172801 |
| 2026-04-23 | 11.24 | $71.89 | 325402 |
| 2026-04-22 | 11.62 | $73.57 | 144500 |
| 2026-04-21 | 12.14 | $73.21 | 132300 |
| 2026-04-20 | 12.66 | $74.74 | 351800 |
| 2026-04-17 | 13.31 | $73.87 | 324900 |
| 2026-04-16 | 13.82 | $75.84 | 310436 |
| 2026-04-15 | 14.14 | $75.07 | 244875 |
| 2026-04-14 | 14.38 | $77.45 | 297350 |
| 2026-04-13 | 14.12 | $77.25 | 354011 |
| 2026-04-10 | 14.04 | $74.57 | 285300 |
| 2026-04-09 | 14.31 | $73.86 | 358800 |
| 2026-04-08 | 14.60 | $75.36 | 215350 |
| 2026-04-07 | 14.68 | $73.12 | 172800 |
| 2026-04-06 | 15.34 | $72.78 | 252400 |
| 2026-04-02 | 15.84 | $72.17 | 148530 |
| 2026-04-01 | 16.56 | $72.89 | 341118 |
| 2026-03-31 | 17.23 | $72.81 | 287265 |
| 2026-03-30 | 18.11 | $69.57 | 342005 |
| 2026-03-27 | 18.65 | $69.98 | 326509 |
| 2026-03-26 | 19.25 | $70.76 | 392307 |
| 2026-03-25 | 20.11 | $72.95 | 479921 |
| 2026-03-24 | 21.14 | $71.17 | 462237 |
| 2026-03-23 | 22.16 | $70.57 | 480500 |
| 2026-03-20 | 23.02 | $68.99 | 688765 |
| 2026-03-19 | 23.49 | $68.83 | 412333 |
| 2026-03-18 | 23.86 | $68.03 | 454417 |
| 2026-03-17 | 24.36 | $67.90 | 576948 |
| 2026-03-16 | 24.89 | $68.31 | 574031 |
| 2026-03-13 | 25.32 | $65.83 | 505500 |
| 2026-03-12 | 25.65 | $66.17 | 995400 |
| 2026-03-11 | 25.90 | $69.16 | 609584 |
| 2026-03-10 | 26.73 | $70.21 | 462000 |
| 2026-03-09 | 27.58 | $67.42 | 462900 |
| 2026-03-06 | 27.92 | $65.25 | 498400 |
| 2026-03-05 | 27.91 | $65.11 | 487711 |
| 2026-03-04 | 27.96 | $67.02 | 730600 |
| 2026-03-03 | 28.28 | $66.27 | 935136 |
| 2026-03-02 | 28.23 | $66.76 | 549038 |
| 2026-02-27 | 28.58 | $67.88 | 817754 |
| 2026-02-26 | 29.19 | $69.10 | 1.5M |
| 2026-02-25 | 29.92 | $74.37 | 676834 |
| 2026-02-24 | 31.36 | $75.73 | 1.2M |
| 2026-02-23 | 32.88 | $80.45 | 507038 |
| 2026-02-20 | 32.98 | $79.56 | 224933 |
| 2026-02-19 | 33.66 | $78.99 | 278929 |
| 2026-02-18 | 34.47 | $77.87 | 448838 |
| 2026-02-17 | 35.47 | $77.93 | 192539 |
| 2026-02-13 | 36.62 | $77.00 | 359200 |
| 2026-02-12 | 38.01 | $76.70 | 397200 |
| 2026-02-11 | 39.29 | $79.19 | 250000 |
| 2026-02-10 | 40.03 | $79.82 | 298100 |
| 2026-02-09 | 40.47 | $79.91 | 359400 |
| 2026-02-06 | 40.93 | $78.36 | 308008 |
| 2026-02-05 | 41.82 | $76.31 | 467000 |
| 2026-02-04 | 42.80 | $77.94 | 874500 |
| 2026-02-03 | 43.63 | $82.68 | 476749 |
| 2026-02-02 | 42.95 | $82.55 | 332048 |
| 2026-01-30 | 42.33 | $81.65 | 475801 |
| 2026-01-29 | 41.68 | $84.53 | 352728 |
| 2026-01-28 | 40.29 | $83.06 | 504911 |
| 2026-01-27 | 38.89 | $82.89 | 562241 |
| 2026-01-26 | 37.07 | $83.72 | 456311 |
| 2026-01-23 | 35.32 | $82.08 | 641300 |
| 2026-01-22 | 33.58 | $78.78 | 649712 |
| 2026-01-21 | 31.96 | $79.59 | 401269 |
| 2026-01-20 | 30.29 | $77.09 | 486762 |
| 2026-01-16 | 28.69 | $75.75 | 383200 |
| 2026-01-15 | 27.31 | $73.84 | 340000 |
| 2026-01-14 | 25.99 | $73.59 | 434800 |
| 2026-01-13 | 24.72 | $73.09 | 510046 |
| 2026-01-12 | 23.50 | $70.92 | 530873 |
| 2026-01-09 | 22.37 | $70.74 | 410731 |
| 2026-01-08 | 21.42 | $70.15 | 348672 |
| 2026-01-07 | 20.53 | $67.84 | 244748 |
| 2026-01-06 | 20.03 | $67.14 | 416400 |
| 2026-01-05 | 19.47 | $66.53 | 482570 |
| 2026-01-02 | 19.32 | $63.20 | 279247 |
| 2025-12-31 | 20.07 | $63.61 | 73712 |
| 2025-12-30 | 20.41 | $63.99 | 223300 |
| 2025-12-29 | 20.69 | $64.96 | 301733 |
| 2025-12-26 | 20.63 | $65.38 | 106700 |
| 2025-12-24 | 20.58 | $64.35 | 131000 |
| 2025-12-23 | 20.71 | $63.63 | 163207 |
| 2025-12-22 | 20.98 | $62.95 | 365600 |
| 2025-12-19 | 21.56 | $62.68 | 778639 |
| 2025-12-18 | 22.13 | $61.50 | 442329 |
| 2025-12-17 | 23.12 | $61.83 | 415010 |
| 2025-12-16 | 23.99 | $62.76 | 481400 |
| 2025-12-15 | 24.52 | $63.06 | 256200 |
| 2025-12-12 | 24.73 | $63.90 | 315247 |
| 2025-12-11 | 24.78 | $64.18 | 390700 |
| 2025-12-10 | 24.62 | $64.39 | 175209 |
| 2025-12-09 | 24.76 | $63.59 | 190900 |
| 2025-12-08 | 25.14 | $62.41 | 138147 |
| 2025-12-05 | 25.77 | $62.41 | 362800 |
| 2025-12-04 | 26.31 | $64.40 | 333738 |
| 2025-12-03 | 26.00 | $64.05 | 223400 |
| 2025-12-02 | 25.75 | $64.07 | 271828 |
| 2025-12-01 | 25.70 | $62.30 | 257118 |
| 2025-11-28 | 26.10 | $63.06 | 178300 |
| 2025-11-26 | 26.52 | $62.70 | 235500 |
| 2025-11-25 | 27.11 | $60.49 | 345612 |
| 2025-11-24 | 28.42 | $60.64 | 475177 |
| 2025-11-21 | 29.56 | $60.62 | 300856 |
| 2025-11-20 | 30.75 | $61.54 | 351200 |
| 2025-11-19 | 31.52 | $62.79 | 198800 |
| 2025-11-18 | 31.80 | $62.77 | 304200 |
| 2025-11-17 | 32.16 | $62.53 | 181333 |
| 2025-11-14 | 32.32 | $62.94 | 436849 |
| 2025-11-13 | 32.49 | $62.69 | 391942 |
| 2025-11-12 | 32.14 | $64.15 | 237600 |
| 2025-11-11 | 31.26 | $63.83 | 258200 |
| 2025-11-10 | 30.06 | $63.57 | 360331 |
| 2025-11-07 | 28.94 | $63.22 | 478264 |
| 2025-11-06 | 27.92 | $60.27 | 475600 |
| 2025-11-05 | 27.40 | $59.13 | 422700 |
| 2025-11-04 | 27.05 | $58.06 | 369265 |
| 2025-11-03 | 27.25 | $57.95 | 238500 |
| 2025-10-31 | 26.62 | $58.04 | 255758 |
| 2025-10-30 | 26.16 | $57.87 | 209247 |
| 2025-10-29 | 25.68 | $57.40 | 319300 |
| 2025-10-28 | 25.38 | $56.73 | 162500 |
| 2025-10-27 | 25.32 | $56.92 | 213627 |
| 2025-10-24 | 25.25 | $56.07 | 293521 |
| 2025-10-23 | 25.32 | $55.84 | 251129 |
| 2025-10-22 | 25.74 | $55.07 | 295600 |
| 2025-10-21 | 26.41 | $54.06 | 512042 |
| 2025-10-20 | 26.75 | $55.66 | 471600 |
| 2025-10-17 | 26.26 | $57.00 | 444710 |
| 2025-10-16 | 25.17 | $56.31 | 434800 |
| 2025-10-15 | 24.33 | $55.40 | 270849 |
| 2025-10-14 | 23.73 | $54.55 | 401800 |
| 2025-10-13 | 23.21 | $54.96 | 274700 |
| 2025-10-10 | 22.67 | $52.54 | 363800 |
| 2025-10-09 | 22.50 | $54.46 | 286562 |
| 2025-10-08 | 22.18 | $52.78 | 154300 |
| 2025-10-07 | 22.77 | $51.99 | 186300 |
| 2025-10-06 | 23.70 | $52.16 | 185200 |
| 2025-10-03 | 24.52 | $52.17 | 181200 |
| 2025-10-02 | 25.51 | $51.36 | 238117 |
| 2025-10-01 | 26.56 | $52.02 | 305637 |
| 2025-09-30 | 26.99 | $51.94 | 261419 |
| 2025-09-29 | 27.58 | $51.56 | 153918 |
| 2025-09-26 | 28.13 | $51.93 | 373212 |
| 2025-09-25 | 28.62 | $52.44 | 351729 |
| 2025-09-24 | 28.89 | $52.46 | 225400 |
| 2025-09-23 | 29.00 | $52.58 | 304535 |
| 2025-09-22 | 28.92 | $52.51 | 303200 |
| 2025-09-19 | 29.14 | $51.88 | 397023 |
| 2025-09-18 | 29.59 | $51.56 | 240600 |
| 2025-09-17 | 30.15 | $52.03 | 215323 |
| 2025-09-16 | 30.53 | $51.72 | 255500 |
| 2025-09-15 | 31.08 | $51.79 | 193068 |
| 2025-09-12 | 31.09 | $51.87 | 412124 |
| 2025-09-11 | 31.10 | $52.35 | 574657 |
| 2025-09-10 | 30.94 | $53.59 | 362567 |
| 2025-09-09 | 29.71 | $53.29 | 349500 |
| 2025-09-08 | 28.55 | $52.34 | 496900 |
| 2025-09-05 | 27.51 | $52.12 | 475853 |
| 2025-09-04 | 26.59 | $50.54 | 455534 |
| 2025-09-03 | 26.27 | $49.52 | 309872 |
| 2025-09-02 | 26.01 | $49.88 | 314107 |
| 2025-08-29 | 25.60 | $50.46 | 250142 |
| 2025-08-28 | 25.18 | $49.80 | 168300 |
| 2025-08-27 | 24.85 | $49.55 | 321300 |
| 2025-08-26 | 24.57 | $50.19 | 349210 |
| 2025-08-25 | 23.94 | $49.64 | 214039 |
| 2025-08-22 | 23.34 | $49.93 | 240700 |
| 2025-08-21 | 22.34 | $49.81 | 262928 |
| 2025-08-20 | 21.56 | $49.41 | 247000 |
| 2025-08-19 | 20.84 | $48.78 | 305900 |
| 2025-08-18 | 20.02 | $49.69 | 164676 |
| 2025-08-15 | 18.81 | $49.53 | 425200 |
| 2025-08-14 | 17.55 | $48.56 | 409213 |
| 2025-08-13 | 16.42 | $48.46 | 183839 |
| 2025-08-12 | 14.99 | $48.85 | 366031 |
| 2025-08-11 | 13.54 | $48.06 | 247636 |
| 2025-08-08 | 12.26 | $47.05 | 414400 |
| 2025-08-07 | 11.29 | $46.64 | 1.4M |
| 2025-08-06 | 10.27 | $45.40 | 309800 |
| 2025-08-05 | 10.09 | $44.94 | 204800 |
| 2025-08-04 | 10.29 | $44.65 | 196800 |
| 2025-08-01 | 10.50 | $44.12 | 329100 |
| 2025-07-31 | 10.93 | $43.42 | 163400 |
| 2025-07-30 | 11.03 | $43.71 | 257319 |
| 2025-07-29 | 11.24 | $44.35 | 475324 |
| 2025-07-28 | 11.74 | $43.77 | 414600 |
| 2025-07-25 | 12.26 | $44.10 | 271800 |
| 2025-07-24 | 12.77 | $44.20 | 199844 |
| 2025-07-23 | 13.05 | $44.97 | 190826 |
| 2025-07-22 | 13.47 | $44.68 | 176757 |
| 2025-07-21 | 13.75 | $45.77 | 197245 |
| 2025-07-18 | 13.35 | $45.95 | 208500 |
| 2025-07-17 | 12.91 | $46.18 | 332750 |
| 2025-07-16 | 12.59 | $44.23 | 163062 |
| 2025-07-15 | 13.07 | $44.56 | 150157 |
| 2025-07-14 | 13.29 | $44.78 | 158020 |
| 2025-07-11 | 13.41 | $44.23 | 188820 |
| 2025-07-10 | 13.61 | $44.70 | 193200 |
| 2025-07-09 | 13.75 | $44.96 | 261800 |
| 2025-07-08 | 13.72 | $44.93 | 124247 |
| 2025-07-07 | 13.70 | $44.93 | 151126 |
| 2025-07-03 | 13.56 | $46.09 | 127604 |
| 2025-07-02 | 12.62 | $46.36 | 145500 |
| 2025-07-01 | 11.72 | $45.72 | 253100 |
| 2025-06-30 | 10.89 | $46.19 | 327500 |
| 2025-06-27 | 10.01 | $45.09 | 205241 |
| 2025-06-26 | 9.58 | $45.34 | 195900 |
| 2025-06-25 | 8.82 | $45.20 | 606016 |
| 2025-06-24 | 8.14 | $44.97 | 870300 |
| 2025-06-23 | 7.50 | $42.62 | 143237 |
| 2025-06-20 | 7.78 | $43.18 | 471511 |
| 2025-06-18 | 7.98 | $43.21 | 413334 |
| 2025-06-17 | 8.35 | $42.11 | 208700 |
| 2025-06-16 | 8.48 | $42.60 | 385804 |
| 2025-06-13 | 8.84 | $42.53 | 341200 |
| 2025-06-12 | 9.00 | $42.65 | 207907 |
| 2025-06-11 | 9.26 | $42.71 | 399373 |
| 2025-06-10 | 9.65 | $42.07 | 533535 |
| 2025-06-09 | 10.13 | $41.99 | 423908 |
| 2025-06-06 | 10.58 | $43.06 | 348806 |
| 2025-06-05 | 10.76 | $43.57 | 385167 |
| 2025-06-04 | 10.21 | $43.58 | 374900 |
| 2025-06-03 | 9.58 | $43.45 | 567800 |
| 2025-06-02 | 9.25 | $43.40 | 1.0M |
| 2025-05-30 | 8.90 | $41.43 | 717300 |
| 2025-05-29 | 9.05 | $42.46 | 410454 |
| 2025-05-28 | 9.33 | $42.33 | 518912 |
| 2025-05-27 | 9.64 | $42.22 | 323141 |
| 2025-05-23 | 10.07 | $41.57 | 395966 |
| 2025-05-22 | 10.18 | $40.53 | 250800 |
| 2025-05-21 | 9.93 | $41.22 | 151450 |
| 2025-05-20 | 10.12 | $42.18 | 270532 |
| 2025-05-19 | 10.42 | $41.63 | 160600 |
| 2025-05-16 | 10.73 | $41.55 | 359324 |
| 2025-05-15 | 11.10 | $42.20 | 172300 |
| 2025-05-14 | 11.62 | $42.35 | 277500 |
| 2025-05-13 | 12.18 | $41.77 | 379200 |
| 2025-05-12 | 12.43 | $40.34 | 494100 |
| 2025-05-09 | 12.60 | $41.16 | 334615 |
| 2025-05-08 | 13.09 | $41.18 | 304022 |
| 2025-05-07 | 13.61 | $40.72 | 322609 |
| 2025-05-06 | 13.99 | $41.19 | 427938 |
| 2025-05-05 | 14.38 | $40.47 | 489112 |
| 2025-05-02 | 14.69 | $40.99 | 203601 |
| 2025-05-01 | 15.34 | $40.50 | 224106 |
| 2025-04-30 | 15.81 | $40.32 | 478877 |
| 2025-04-29 | 16.15 | $40.83 | 357100 |
| 2025-04-28 | 16.67 | $40.67 | 719800 |
| 2025-04-25 | 17.22 | $42.33 | 311300 |
| 2025-04-24 | 17.88 | $41.65 | 224808 |
| 2025-04-23 | 18.57 | $41.37 | 291617 |
| 2025-04-22 | 19.38 | $41.30 | 397700 |
| 2025-04-21 | 20.35 | $40.03 | 455100 |
| 2025-04-17 | 20.91 | $39.53 | 197000 |
| 2025-04-16 | 21.38 | $39.65 | 358801 |
| 2025-04-15 | 21.82 | $39.02 | 408300 |
| 2025-04-14 | 21.97 | $38.29 | 538584 |
| 2025-04-11 | 21.98 | $37.73 | 707434 |
| 2025-04-10 | 21.61 | $36.49 | 844164 |
| 2025-04-09 | 21.21 | $38.98 | 890400 |
| 2025-04-08 | 20.80 | $36.11 | 1.1M |
| 2025-04-07 | 20.42 | $37.59 | 1.1M |
| 2025-04-04 | 20.43 | $40.04 | 947332 |
| 2025-04-03 | 21.01 | $42.23 | 684768 |
| 2025-04-02 | 22.07 | $42.06 | 431600 |
| 2025-04-01 | 23.10 | $41.38 | 607918 |
| 2025-03-31 | 23.94 | $40.20 | 462549 |
| 2025-03-28 | 24.40 | $43.79 | 562475 |
| 2025-03-27 | 24.63 | $43.76 | 443613 |
| 2025-03-26 | 24.64 | $44.29 | 443439 |
| 2025-03-25 | 24.55 | $43.88 | 421286 |
| 2025-03-24 | 24.75 | $43.23 | 385500 |
| 2025-03-21 | 25.34 | $42.68 | 595800 |
| 2025-03-20 | 26.18 | $42.67 | 301700 |
| 2025-03-19 | 27.01 | $42.93 | 469700 |
| 2025-03-18 | 27.79 | $43.08 | 380227 |
| 2025-03-17 | 28.35 | $43.89 | 285213 |
| 2025-03-14 | 28.80 | $43.12 | 325900 |
| 2025-03-13 | 29.53 | $41.57 | 318021 |
| 2025-03-12 | 30.54 | $42.39 | 196518 |
| 2025-03-11 | 31.51 | $41.37 | 385445 |
| 2025-03-10 | 32.99 | $40.49 | 373749 |
| 2025-03-07 | 34.39 | $41.64 | 239968 |
| 2025-03-06 | 35.27 | $41.58 | 263800 |
| 2025-03-05 | 36.14 | $41.98 | 342441 |
| 2025-03-04 | 37.05 | $40.70 | 512400 |
| 2025-03-03 | 38.55 | $40.84 | 439040 |
| 2025-02-28 | 39.32 | $41.72 | 451900 |
| 2025-02-27 | 39.72 | $41.74 | 550136 |
| 2025-02-26 | 40.03 | $43.25 | 432813 |
| 2025-02-25 | 39.10 | $43.40 | 307133 |
| 2025-02-24 | 38.22 | $43.15 | 369968 |
| 2025-02-21 | 37.35 | $42.79 | 451100 |
| 2025-02-20 | 36.24 | $43.44 | 1.1M |
| 2025-02-19 | 35.06 | $41.52 | 349537 |
| 2025-02-18 | 34.53 | $41.09 | 467617 |
| 2025-02-14 | 33.60 | $40.71 | 277933 |
| 2025-02-13 | 32.74 | $40.32 | 393200 |
| 2025-02-12 | 32.03 | $39.99 | 234200 |
| 2025-02-11 | 30.94 | $40.04 | 286400 |
| 2025-02-10 | 29.80 | $39.83 | 223700 |
| 2025-02-07 | 28.71 | $39.38 | 229600 |
| 2025-02-06 | 27.55 | $39.96 | 332707 |
| 2025-02-05 | 26.34 | $39.14 | 400400 |
| 2025-02-04 | 25.22 | $39.26 | 300700 |
| 2025-02-03 | 23.92 | $38.97 | 401402 |
| 2025-01-31 | 22.65 | $39.55 | 371600 |
| 2025-01-30 | 20.42 | $39.84 | 622821 |
| 2025-01-29 | 18.08 | $40.30 | 630524 |
| 2025-01-28 | 15.64 | $38.67 | 1.4M |
| 2025-01-27 | 13.20 | $36.88 | 1.2M |
| 2025-01-24 | 11.24 | $35.67 | 1.0M |
| 2025-01-23 | 9.69 | $34.43 | 606100 |
| 2025-01-22 | 8.68 | $33.07 | 359717 |
| 2025-01-21 | 8.47 | $32.37 | 277200 |
| 2025-01-17 | 8.83 | $32.15 | 235600 |
| 2025-01-16 | 9.27 | $32.05 | 222900 |
| 2025-01-15 | 9.73 | $32.51 | 401400 |
| 2025-01-14 | 9.57 | $32.43 | 224272 |
| 2025-01-13 | 9.90 | $32.33 | 343366 |
| 2025-01-10 | 10.41 | $32.35 | 241340 |
| 2025-01-08 | 10.53 | $32.40 | 212830 |
| 2025-01-07 | 10.57 | $32.57 | 259300 |
| 2025-01-06 | 10.54 | $32.35 | 203800 |
| 2025-01-03 | 10.63 | $31.99 | 250444 |
| 2025-01-02 | 10.84 | $32.34 | 171539 |
| 2024-12-31 | 11.27 | $31.51 | 129800 |
| 2024-12-30 | 11.52 | $31.67 | 194804 |
| 2024-12-27 | 11.63 | $32.05 | 170514 |
| 2024-12-26 | 12.04 | $32.48 | 106325 |
| 2024-12-24 | 12.05 | $32.29 | 44900 |
| 2024-12-23 | 12.47 | $32.18 | 126909 |
| 2024-12-20 | 13.08 | $32.19 | 214600 |
| 2024-12-19 | 13.73 | $31.89 | 334624 |
| 2024-12-18 | 14.17 | $31.56 | 270335 |
| 2024-12-17 | 14.63 | $32.55 | 228837 |
| 2024-12-16 | 15.03 | $32.86 | 159836 |
| 2024-12-13 | 14.81 | $33.19 | 138636 |
| 2024-12-12 | 14.36 | $33.14 | 148400 |
| 2024-12-11 | 13.85 | $33.32 | 296201 |
| 2024-12-10 | 13.32 | $32.88 | 202639 |
| 2024-12-09 | 13.07 | $32.69 | 196300 |
| 2024-12-06 | 12.84 | $32.72 | 173891 |
| 2024-12-05 | 12.68 | $32.96 | 254616 |
| 2024-12-04 | 12.53 | $32.30 | 265087 |
| 2024-12-03 | 12.61 | $32.63 | 197662 |
| 2024-12-02 | 12.35 | $32.65 | 222704 |
| 2024-11-29 | 12.23 | $32.70 | 94742 |
| 2024-11-27 | 12.00 | $32.91 | 166000 |
| 2024-11-26 | 11.76 | $32.58 | 178510 |
| 2024-11-25 | 11.40 | $33.33 | 507800 |
| 2024-11-22 | 10.74 | $32.79 | 85307 |
| 2024-11-21 | 10.44 | $32.76 | 184557 |
| 2024-11-20 | 9.99 | $33.47 | 375801 |
| 2024-11-19 | 9.58 | $32.94 | 296400 |
| 2024-11-18 | 9.33 | $32.82 | 339649 |
| 2024-11-15 | 9.25 | $31.78 | 303700 |
| 2024-11-14 | 9.61 | $31.48 | 476635 |
| 2024-11-13 | 9.89 | $31.20 | 330900 |
| 2024-11-12 | 9.86 | $31.35 | 237646 |
| 2024-11-11 | 10.18 | $32.32 | 108900 |
| 2024-11-08 | 10.15 | $32.22 | 275300 |
| 2024-11-07 | 10.12 | $32.79 | 196700 |
| 2024-11-06 | 9.85 | $32.26 | 133037 |
| 2024-11-05 | 10.06 | $32.22 | 142500 |
| 2024-11-04 | 10.08 | $31.76 | 100800 |
| 2024-11-01 | 10.40 | $31.66 | 99391 |
| 2024-10-31 | 10.68 | $31.91 | 235400 |
| 2024-10-30 | 10.77 | $32.38 | 454600 |
| 2024-10-29 | 10.86 | $31.17 | 204100 |
| 2024-10-28 | 10.96 | $31.60 | 147515 |
| 2024-10-25 | 11.32 | $31.31 | 250129 |
| 2024-10-24 | 11.70 | $31.94 | 210500 |
| 2024-10-23 | 11.97 | $31.05 | 217875 |
| 2024-10-22 | 12.25 | $32.63 | 136006 |
| 2024-10-21 | 11.87 | $33.30 | 311323 |
| 2024-10-18 | 11.36 | $33.14 | 403200 |
| 2024-10-17 | 10.96 | $32.11 | 138900 |
| 2024-10-16 | 11.14 | $32.19 | 407842 |
| 2024-10-15 | 11.32 | $32.27 | 508300 |
| 2024-10-14 | 11.52 | $32.64 | 209229 |
| 2024-10-11 | 11.58 | $32.35 | 257700 |
| 2024-10-10 | 12.18 | $31.82 | 134815 |
| 2024-10-09 | 12.38 | $31.57 | 324800 |
| 2024-10-08 | 12.47 | $31.19 | 421644 |
| 2024-10-07 | 12.04 | $31.08 | 216200 |
| 2024-10-04 | 11.85 | $31.37 | 399600 |
| 2024-10-03 | 11.65 | $30.96 | 262200 |
| 2024-10-02 | 11.16 | $31.30 | 312336 |
| 2024-10-01 | 10.66 | $31.21 | 307405 |
| 2024-09-30 | 10.11 | $31.38 | 285119 |
| 2024-09-27 | 9.91 | $31.97 | 270900 |
| 2024-09-26 | 10.15 | $33.02 | 267484 |
| 2024-09-25 | 10.33 | $32.72 | 263700 |
| 2024-09-24 | 10.73 | $32.95 | 262000 |
| 2024-09-23 | 11.18 | $32.48 | 223331 |
| 2024-09-20 | 11.66 | $32.16 | 444400 |
| 2024-09-19 | 11.90 | $32.22 | 197114 |
| 2024-09-18 | 12.03 | $31.73 | 325100 |
| 2024-09-17 | 11.80 | $31.58 | 207300 |
| 2024-09-16 | 11.47 | $31.77 | 172531 |
| 2024-09-13 | 11.30 | $31.81 | 360710 |
| 2024-09-12 | 11.12 | $31.86 | 383405 |
| 2024-09-11 | 10.75 | $31.57 | 286000 |
| 2024-09-10 | 10.00 | $31.16 | 384500 |
| 2024-09-09 | 9.11 | $31.42 | 358300 |
| 2024-09-06 | 8.57 | $32.18 | 208400 |
| 2024-09-05 | 8.53 | $32.88 | 284000 |
| 2024-09-04 | 8.79 | $32.70 | 492739 |
| 2024-09-03 | 8.91 | $32.89 | 231321 |
| 2024-08-30 | 9.05 | $33.09 | 333336 |
| 2024-08-29 | 9.19 | $32.56 | 158600 |
| 2024-08-28 | 8.96 | $33.12 | 117600 |
| 2024-08-27 | 9.27 | $33.21 | 87900 |
| 2024-08-26 | 9.60 | $33.41 | 137522 |
| 2024-08-23 | 10.00 | $32.90 | 279413 |
| 2024-08-22 | 10.42 | $32.71 | 277640 |
| 2024-08-21 | 10.77 | $33.18 | 124400 |
| 2024-08-20 | 11.15 | $33.26 | 357621 |
| 2024-08-19 | 11.53 | $34.79 | 153906 |
| 2024-08-16 | 11.44 | $33.90 | 126100 |
| 2024-08-15 | 11.45 | $34.30 | 137215 |
| 2024-08-14 | 11.18 | $33.86 | 147148 |
| 2024-08-13 | 11.31 | $33.52 | 155517 |
| 2024-08-12 | 11.51 | $32.98 | 278600 |
| 2024-08-09 | 12.09 | $31.57 | 379940 |
| 2024-08-08 | 11.94 | $31.57 | 473222 |
| 2024-08-07 | 11.47 | $30.73 | 182942 |
| 2024-08-06 | 10.99 | $31.21 | 226707 |
| 2024-08-05 | 10.22 | $31.07 | 213100 |
| 2024-08-02 | 9.18 | $31.79 | 221347 |
| 2024-08-01 | 8.88 | $32.82 | 183649 |
| 2024-07-31 | 9.29 | $33.32 | 178100 |
| 2024-07-30 | 9.74 | $32.59 | 114109 |
| 2024-07-29 | 9.46 | $32.45 | 231752 |
| 2024-07-26 | 9.16 | $32.94 | 122500 |
| 2024-07-25 | 9.25 | $32.79 | 141331 |
| 2024-07-24 | 9.34 | $32.83 | 140900 |
| 2024-07-23 | 9.50 | $33.45 | 84813 |
| 2024-07-22 | 9.83 | $33.95 | 133128 |
| 2024-07-19 | 10.01 | $33.64 | 142805 |
| 2024-07-18 | 10.35 | $33.21 | 119803 |
| 2024-07-17 | 10.82 | $33.83 | 148300 |
| 2024-07-16 | 10.95 | $34.33 | 191400 |
| 2024-07-15 | 10.68 | $33.96 | 190000 |
| 2024-07-12 | 10.39 | $34.51 | 144738 |
| 2024-07-11 | 10.07 | $34.17 | 159248 |
| 2024-07-10 | 9.87 | $34.23 | 366300 |
| 2024-07-09 | 9.65 | $33.59 | 233645 |
| 2024-07-08 | 9.98 | $33.41 | 205441 |
| 2024-07-05 | 10.36 | $33.09 | 306500 |
| 2024-07-03 | 10.85 | $33.04 | 91827 |
| 2024-07-02 | 11.41 | $33.37 | 274000 |
| 2024-07-01 | 11.90 | $32.45 | 288300 |
| 2024-06-28 | 12.17 | $32.65 | 348900 |
| 2024-06-27 | 12.26 | $32.18 | 293730 |
| 2024-06-26 | 12.14 | $32.87 | 328800 |
| 2024-06-25 | 12.48 | $32.75 | 611301 |
| 2024-06-24 | 12.92 | $33.15 | 554842 |
| 2024-06-21 | 13.22 | $32.59 | 295400 |
| 2024-06-20 | 13.26 | $32.78 | 182600 |
| 2024-06-18 | 13.40 | $33.13 | 231400 |
| 2024-06-17 | 13.65 | $32.76 | 210600 |
| 2024-06-14 | 13.42 | $32.46 | 135497 |
| 2024-06-13 | 13.24 | $32.80 | 388303 |
| 2024-06-12 | 13.19 | $33.36 | 404048 |
| 2024-06-11 | 13.42 | $33.99 | 369300 |
| 2024-06-10 | 13.97 | $34.78 | 198932 |
| 2024-06-07 | 14.42 | $35.85 | 482600 |
| 2024-06-06 | 14.60 | $35.32 | 284500 |
| 2024-06-05 | 15.10 | $35.27 | 258920 |
| 2024-06-04 | 15.72 | $34.87 | 243800 |
| 2024-06-03 | 16.38 | $35.83 | 262900 |
| 2024-05-31 | 16.30 | $35.46 | 283000 |
| 2024-05-30 | 16.82 | $35.57 | 189500 |
| 2024-05-29 | 17.36 | $35.03 | 346005 |
| 2024-05-28 | 18.09 | $35.86 | 187044 |
| 2024-05-24 | 18.28 | $35.30 | 176544 |
| 2024-05-23 | 18.51 | $35.89 | 171918 |
| 2024-05-22 | 18.45 | $35.94 | 247010 |
| 2024-05-21 | 18.21 | $37.27 | 208217 |
| 2024-05-20 | 16.90 | $37.31 | 340848 |
| 2024-05-17 | 15.71 | $36.33 | 298508 |
| 2024-05-16 | 14.78 | $35.90 | 174146 |
| 2024-05-15 | 14.07 | $35.66 | 323800 |
| 2024-05-14 | 13.36 | $35.08 | 176257 |
| 2024-05-13 | 13.00 | $34.65 | 141302 |
| 2024-05-10 | 12.62 | $34.22 | 206200 |
| 2024-05-09 | 12.53 | $34.07 | 211723 |
| 2024-05-08 | 12.66 | $34.09 | 213245 |
| 2024-05-07 | 12.86 | $34.03 | 372100 |
| 2024-05-06 | 12.91 | $34.27 | 215600 |
| 2024-05-03 | 13.19 | $33.93 | 155540 |
| 2024-05-02 | 13.74 | $33.40 | 160131 |
| 2024-05-01 | 14.41 | $32.95 | 158100 |
| 2024-04-30 | 14.91 | $32.72 | 269189 |
| 2024-04-29 | 15.57 | $33.69 | 317346 |
| 2024-04-26 | 16.39 | $32.82 | 324616 |
| 2024-04-25 | 16.95 | $31.39 | 241756 |
| 2024-04-24 | 16.66 | $32.07 | 532700 |
| 2024-04-23 | 16.64 | $32.62 | 418600 |
| 2024-04-22 | 16.91 | $32.71 | 221337 |
| 2024-04-19 | 17.34 | $32.65 | 233000 |
| 2024-04-18 | 17.46 | $32.27 | 391321 |
| 2024-04-17 | 17.57 | $33.29 | 196200 |
| 2024-04-16 | 18.22 | $33.47 | 208800 |
| 2024-04-15 | 18.63 | $33.71 | 286626 |
| 2024-04-12 | 19.31 | $34.50 | 624800 |
| 2024-04-11 | 20.09 | $35.78 | 495100 |
| 2024-04-10 | 20.36 | $35.81 | 681400 |
| 2024-04-09 | 20.65 | $36.54 | 399500 |
| 2024-04-08 | 19.69 | $36.23 | 255000 |
| 2024-04-05 | 18.69 | $36.38 | 428500 |
| 2024-04-04 | 17.63 | $36.76 | 404643 |
| 2024-04-03 | 16.58 | $35.48 | 233003 |
| 2024-04-02 | 16.23 | $35.12 | 295120 |
| 2024-04-01 | 16.08 | $34.34 | 228521 |
| 2024-03-28 | 16.41 | $34.22 | 166208 |
| 2024-03-27 | 16.45 | $34.98 | 233310 |
| 2024-03-26 | 15.65 | $35.09 | 177700 |
| 2024-03-25 | 14.87 | $34.40 | 213935 |
| 2024-03-22 | 13.96 | $34.77 | 208508 |
| 2024-03-21 | 13.31 | $34.55 | 383400 |
| 2024-03-20 | 12.76 | $33.85 | 261941 |
| 2024-03-19 | 12.69 | $33.01 | 228112 |
| 2024-03-18 | 12.83 | $33.16 | 229639 |
| 2024-03-15 | 13.24 | $32.31 | 994437 |
| 2024-03-14 | 13.71 | $32.40 | 191508 |
| 2024-03-13 | 14.30 | $32.62 | 203700 |
| 2024-03-12 | 15.05 | $32.33 | 147600 |
| 2024-03-11 | 15.83 | $32.63 | 207833 |
| 2024-03-08 | 16.36 | $32.68 | 203300 |
| 2024-03-07 | 16.74 | $33.46 | 175200 |
| 2024-03-06 | 16.64 | $33.48 | 203500 |
| 2024-03-05 | 16.64 | $32.96 | 121501 |
| 2024-03-04 | 16.85 | $32.66 | 190100 |
| 2024-03-01 | 17.27 | $32.76 | 306333 |
| 2024-02-29 | 17.74 | $32.52 | 313803 |
| 2024-02-28 | 18.23 | $32.54 | 176029 |
| 2024-02-27 | 18.94 | $32.60 | 189967 |
| 2024-02-26 | 19.33 | $33.14 | 293645 |
| 2024-02-23 | 19.37 | $33.23 | 300643 |
| 2024-02-22 | 19.45 | $32.63 | 730400 |
| 2024-02-21 | 19.91 | $32.26 | 842391 |
| 2024-02-20 | 20.69 | $31.43 | 757285 |
| 2024-02-16 | 21.34 | $31.75 | 302730 |
| 2024-02-15 | 21.83 | $31.56 | 159000 |
| 2024-02-14 | 22.36 | $31.60 | 179422 |
| 2024-02-13 | 23.13 | $30.95 | 197710 |
| 2024-02-12 | 24.29 | $31.53 | 111800 |
| 2024-02-09 | 24.74 | $31.58 | 89735 |
| 2024-02-08 | 25.48 | $31.38 | 115500 |
| 2024-02-07 | 26.25 | $31.77 | 213800 |
| 2024-02-06 | 26.99 | $31.78 | 116000 |
| 2024-02-05 | 27.35 | $31.76 | 128300 |
| 2024-02-02 | 27.84 | $31.99 | 174929 |
| 2024-02-01 | 28.18 | $32.10 | 275300 |
| 2024-01-31 | 28.53 | $31.46 | 157241 |
| 2024-01-30 | 29.11 | $31.75 | 142918 |
| 2024-01-29 | 29.53 | $31.67 | 85806 |
| 2024-01-26 | 30.09 | $31.78 | 162149 |
| 2024-01-25 | 30.67 | $31.17 | 150841 |
| 2024-01-24 | 31.51 | $31.41 | 307700 |
| 2024-01-23 | 32.34 | $31.15 | 156300 |
| 2024-01-22 | 33.18 | $31.64 | 330516 |
| 2024-01-19 | 33.99 | $31.90 | 474700 |
| 2024-01-18 | 34.51 | $32.20 | 316900 |
| 2024-01-17 | 35.09 | $31.36 | 227542 |
| 2024-01-16 | 36.07 | $31.01 | 293742 |
| 2024-01-12 | 36.50 | $31.83 | 191900 |
| 2024-01-11 | 36.41 | $31.90 | 255610 |
| 2024-01-10 | 36.16 | $32.55 | 505100 |
| 2024-01-09 | 35.14 | $32.79 | 631105 |
| 2024-01-08 | 34.10 | $32.89 | 578428 |
| 2024-01-05 | 32.87 | $34.05 | 429345 |
| 2024-01-04 | 31.33 | $32.83 | 443620 |
| 2024-01-03 | 30.19 | $31.32 | 216731 |
| 2024-01-02 | 29.48 | $31.24 | 212100 |
| 2023-12-29 | 28.77 | $30.77 | 274746 |
| 2023-12-28 | 28.39 | $30.75 | 169641 |
| 2023-12-27 | 27.69 | $30.77 | 283900 |
| 2023-12-26 | 27.04 | $31.00 | 150100 |
| 2023-12-22 | 25.58 | $30.48 | 273700 |
| 2023-12-21 | 24.13 | $29.74 | 301910 |
| 2023-12-20 | 23.09 | $29.27 | 335200 |
| 2023-12-19 | 22.15 | $29.15 | 271507 |
| 2023-12-18 | 21.25 | $29.01 | 237100 |
| 2023-12-15 | 20.30 | $28.89 | 846700 |
| 2023-12-14 | 19.31 | $29.50 | 516000 |
| 2023-12-13 | 18.46 | $29.12 | 247347 |
| 2023-12-12 | 17.80 | $28.23 | 233313 |
| 2023-12-11 | 17.75 | $27.87 | 160323 |
| 2023-12-08 | 17.80 | $28.12 | 133614 |
| 2023-12-07 | 17.75 | $27.83 | 114600 |
| 2023-12-06 | 17.89 | $27.88 | 157576 |
| 2023-12-05 | 17.75 | $27.93 | 128739 |
| 2023-12-04 | 17.72 | $27.98 | 185222 |
| 2023-12-01 | 17.62 | $28.27 | 219121 |
| 2023-11-30 | 17.60 | $27.59 | 193600 |
| 2023-11-29 | 17.84 | $27.93 | 207331 |
| 2023-11-28 | 17.70 | $28.16 | 177605 |
| 2023-11-27 | 17.33 | $28.26 | 229500 |
| 2023-11-24 | 17.07 | $27.62 | 84111 |
| 2023-11-22 | 16.91 | $27.90 | 405808 |
| 2023-11-21 | 16.88 | $26.95 | 236601 |
| 2023-11-20 | 17.01 | $27.46 | 123064 |
| 2023-11-17 | 16.70 | $27.39 | 195100 |
| 2023-11-16 | 16.52 | $27.23 | 236200 |
| 2023-11-15 | 16.30 | $27.61 | 254903 |
| 2023-11-14 | 15.67 | $27.78 | 170600 |
| 2023-11-13 | 14.93 | $26.95 | 100843 |
| 2023-11-10 | 14.58 | $27.12 | 186200 |
| 2023-11-09 | 14.21 | $26.66 | 253847 |
| 2023-11-08 | 13.84 | $26.40 | 174700 |
| 2023-11-07 | 13.71 | $26.75 | 135600 |
| 2023-11-06 | 13.59 | $26.97 | 123200 |
| 2023-11-03 | 13.08 | $27.12 | 191300 |
| 2023-11-02 | 12.45 | $26.56 | 204000 |
| 2023-11-01 | 12.66 | $25.65 | 267400 |
| 2023-10-31 | 13.23 | $25.38 | 375941 |
| 2023-10-30 | 13.87 | $26.00 | 212200 |
| 2023-10-27 | 14.00 | $25.51 | 272200 |
| 2023-10-26 | 14.52 | $25.53 | 126900 |
| 2023-10-25 | 14.92 | $25.14 | 193118 |
| 2023-10-24 | 15.08 | $25.21 | 176448 |
| 2023-10-23 | 15.26 | $25.23 | 159300 |
| 2023-10-20 | 15.45 | $25.41 | 248517 |
| 2023-10-19 | 15.97 | $25.41 | 147300 |
| 2023-10-18 | 16.52 | $25.44 | 219032 |
| 2023-10-17 | 16.76 | $25.28 | 243400 |
| 2023-10-16 | 16.93 | $24.96 | 203700 |
| 2023-10-13 | 16.92 | $24.98 | 203300 |
| 2023-10-12 | 17.05 | $25.23 | 222000 |
| 2023-10-11 | 17.30 | $25.56 | 189900 |
| 2023-10-10 | 17.65 | $25.93 | 234000 |
| 2023-10-09 | 17.96 | $25.09 | 115000 |
| 2023-10-06 | 17.77 | $25.09 | 263027 |
| 2023-10-05 | 17.47 | $24.43 | 247800 |
| 2023-10-04 | 16.87 | $24.93 | 431700 |
| 2023-10-03 | 16.48 | $25.20 | 359740 |
| 2023-10-02 | 16.27 | $26.15 | 212600 |
| 2023-09-29 | 16.46 | $26.68 | 237300 |
| 2023-09-28 | 17.01 | $26.33 | 213909 |
| 2023-09-27 | 17.28 | $26.94 | 389600 |
| 2023-09-26 | 17.91 | $26.68 | 232000 |
| 2023-09-25 | 18.61 | $27.11 | 351823 |
| 2023-09-22 | 19.58 | $27.44 | 216118 |
| 2023-09-21 | 20.60 | $26.83 | 550087 |
| 2023-09-20 | 21.40 | $28.10 | 253369 |
| 2023-09-19 | 22.00 | $28.21 | 194449 |
| 2023-09-18 | 22.91 | $28.32 | 329500 |
| 2023-09-15 | 23.87 | $27.62 | 558300 |
| 2023-09-14 | 25.03 | $27.49 | 322700 |
| 2023-09-13 | 25.96 | $27.00 | 331700 |
| 2023-09-12 | 26.59 | $26.77 | 273912 |
| 2023-09-11 | 27.01 | $25.67 | 208135 |
| 2023-09-08 | 26.66 | $25.35 | 378813 |
| 2023-09-07 | 25.66 | $24.94 | 376739 |
| 2023-09-06 | 24.60 | $25.29 | 192901 |
| 2023-09-05 | 23.60 | $25.45 | 463249 |
| 2023-09-01 | 22.61 | $27.11 | 284111 |
| 2023-08-31 | 22.14 | $26.70 | 303600 |
| 2023-08-30 | 21.79 | $27.36 | 183538 |
| 2023-08-29 | 21.71 | $27.63 | 204138 |
| 2023-08-28 | 21.71 | $27.39 | 151100 |
| 2023-08-25 | 21.46 | $27.02 | 207504 |
| 2023-08-24 | 21.03 | $27.20 | 171900 |
| 2023-08-23 | 20.79 | $27.42 | 169312 |
| 2023-08-22 | 20.46 | $27.03 | 187100 |
| 2023-08-21 | 20.23 | $27.39 | 108400 |
| 2023-08-18 | 20.06 | $27.16 | 269700 |
| 2023-08-17 | 19.74 | $27.13 | 236800 |
| 2023-08-16 | 19.58 | $27.23 | 403769 |
| 2023-08-15 | 19.27 | $26.73 | 353739 |
| 2023-08-14 | 18.94 | $27.75 | 184515 |
| 2023-08-11 | 19.12 | $28.20 | 461600 |
| 2023-08-10 | 19.33 | $28.62 | 726100 |
| 2023-08-09 | 19.54 | $28.93 | 469700 |
| 2023-08-08 | 20.34 | $29.26 | 182400 |
| 2023-08-07 | 21.18 | $29.47 | 76042 |
| 2023-08-04 | 21.48 | $29.41 | 137432 |
| 2023-08-03 | 21.83 | $28.77 | 231920 |
| 2023-08-02 | 22.68 | $28.60 | 456830 |
| 2023-08-01 | 23.38 | $29.91 | 463000 |
| 2023-07-31 | 23.02 | $30.56 | 227141 |
| 2023-07-28 | 22.25 | $30.09 | 195500 |
| 2023-07-27 | 21.55 | $29.78 | 321700 |
| 2023-07-26 | 20.99 | $29.75 | 186803 |
| 2023-07-25 | 20.47 | $29.60 | 169924 |
| 2023-07-24 | 19.99 | $29.82 | 183717 |
| 2023-07-21 | 19.27 | $29.93 | 163800 |
| 2023-07-20 | 18.53 | $29.91 | 182726 |
| 2023-07-19 | 17.78 | $29.95 | 323127 |
| 2023-07-18 | 16.73 | $29.55 | 202600 |
| 2023-07-17 | 15.70 | $29.27 | 232000 |
| 2023-07-14 | 14.97 | $28.69 | 290600 |
| 2023-07-13 | 14.29 | $28.73 | 267122 |
| 2023-07-12 | 13.75 | $27.54 | 256000 |
| 2023-07-11 | 13.74 | $27.10 | 243600 |
| 2023-07-10 | 14.07 | $26.84 | 261939 |
| 2023-07-07 | 14.62 | $26.71 | 220000 |
| 2023-07-06 | 15.21 | $25.60 | 358300 |
| 2023-07-05 | 15.75 | $26.41 | 323009 |
| 2023-07-03 | 16.01 | $26.72 | 195003 |
| 2023-06-30 | 16.40 | $26.68 | 212139 |
| 2023-06-29 | 16.86 | $26.61 | 259550 |
| 2023-06-28 | 17.35 | $27.31 | 180715 |
| 2023-06-27 | 17.69 | $26.86 | 216632 |
| 2023-06-26 | 18.26 | $26.58 | 215400 |
| 2023-06-23 | 19.06 | $26.28 | 201100 |
| 2023-06-22 | 19.90 | $27.02 | 213545 |
| 2023-06-21 | 20.27 | $27.59 | 438534 |
| 2023-06-20 | 20.45 | $27.29 | 306736 |
| 2023-06-16 | 20.76 | $27.46 | 319500 |
| 2023-06-15 | 20.84 | $28.19 | 225500 |
| 2023-06-14 | 20.65 | $27.78 | 205800 |
| 2023-06-13 | 20.57 | $27.80 | 314900 |
| 2023-06-12 | 20.38 | $28.30 | 387679 |
| 2023-06-09 | 20.17 | $28.75 | 309100 |
| 2023-06-08 | 19.47 | $28.71 | 357900 |
| 2023-06-07 | 18.57 | $28.61 | 599600 |
| 2023-06-06 | 17.63 | $28.66 | 887157 |
| 2023-06-05 | 16.72 | $26.44 | 257810 |
| 2023-06-02 | 16.62 | $25.99 | 403301 |
| 2023-06-01 | 16.86 | $24.66 | 326011 |
| 2023-05-31 | 17.50 | $23.41 | 367400 |
| 2023-05-30 | 17.47 | $23.75 | 355800 |
| 2023-05-26 | 17.43 | $24.06 | 192609 |
| 2023-05-25 | 17.61 | $23.78 | 310742 |
| 2023-05-24 | 17.94 | $24.14 | 183908 |
| 2023-05-23 | 18.10 | $24.25 | 281800 |
| 2023-05-22 | 18.52 | $24.36 | 155000 |
| 2023-05-19 | 18.85 | $23.73 | 140600 |
| 2023-05-18 | 18.89 | $23.80 | 263700 |
| 2023-05-17 | 18.88 | $24.13 | 236839 |
| 2023-05-16 | 19.07 | $24.10 | 238444 |
| 2023-05-15 | 19.39 | $24.89 | 307918 |
| 2023-05-12 | 19.92 | $24.61 | 446000 |
| 2023-05-11 | 20.24 | $24.17 | 650720 |
| 2023-05-10 | 20.45 | $24.47 | 310444 |
| 2023-05-09 | 20.86 | $24.43 | 312610 |
| 2023-05-08 | 21.32 | $25.00 | 303111 |
| 2023-05-05 | 21.99 | $24.99 | 748042 |
| 2023-05-04 | 22.70 | $23.73 | 616511 |
| 2023-05-03 | 22.59 | $23.54 | 423300 |
| 2023-05-02 | 22.57 | $23.71 | 517800 |
| 2023-05-01 | 22.21 | $23.62 | 360640 |
| 2023-04-28 | 21.83 | $24.50 | 568400 |
| 2023-04-27 | 21.62 | $23.99 | 758177 |
| 2023-04-26 | 21.44 | $25.73 | 575300 |
| 2023-04-25 | 22.08 | $26.80 | 276900 |
| 2023-04-24 | 23.18 | $27.95 | 229430 |
| 2023-04-21 | 23.67 | $27.78 | 203446 |
| 2023-04-20 | 24.18 | $28.22 | 427900 |
| 2023-04-19 | 24.59 | $28.50 | 328704 |
| 2023-04-18 | 24.50 | $29.45 | 438000 |
| 2023-04-17 | 24.08 | $28.96 | 397100 |
| 2023-04-14 | 23.75 | $28.98 | 348100 |
| 2023-04-13 | 23.45 | $28.30 | 335414 |
| 2023-04-12 | 23.44 | $27.49 | 217318 |
| 2023-04-11 | 23.76 | $26.93 | 225127 |
| 2023-04-10 | 24.45 | $26.20 | 154500 |
| 2023-04-06 | 25.64 | $25.96 | 138000 |
| 2023-04-05 | 26.96 | $25.89 | 232507 |
| 2023-04-04 | 28.29 | $25.86 | 569822 |
| 2023-04-03 | 29.68 | $25.79 | 368000 |
| 2023-03-31 | 31.09 | $25.13 | 597043 |
| 2023-03-30 | 32.19 | $24.67 | 321700 |
| 2023-03-29 | 32.87 | $24.82 | 499900 |
| 2023-03-28 | 33.58 | $24.22 | 347622 |
| 2023-03-27 | 34.03 | $23.69 | 415902 |
| 2023-03-24 | 33.99 | $22.94 | 424132 |
| 2023-03-23 | 33.20 | $22.59 | 374900 |
| 2023-03-22 | 32.42 | $23.17 | 223800 |
| 2023-03-21 | 31.89 | $23.35 | 375100 |
| 2023-03-20 | 31.17 | $22.81 | 225336 |
| 2023-03-17 | 29.95 | $22.55 | 434041 |
| 2023-03-16 | 28.55 | $23.16 | 658255 |
| 2023-03-15 | 27.07 | $22.26 | 612409 |
| 2023-03-14 | 25.60 | $23.77 | 516605 |
| 2023-03-13 | 24.64 | $23.95 | 409158 |
| 2023-03-10 | 23.70 | $25.71 | 194206 |
| 2023-03-09 | 23.47 | $25.92 | 352908 |
| 2023-03-08 | 23.38 | $26.55 | 166500 |
| 2023-03-07 | 23.70 | $26.47 | 277926 |
| 2023-03-06 | 23.88 | $26.78 | 262221 |
| 2023-03-03 | 24.16 | $26.50 | 370103 |
| 2023-03-02 | 23.95 | $25.60 | 283322 |
| 2023-03-01 | 23.04 | $25.97 | 464202 |
| 2023-02-28 | 22.09 | $25.56 | 877121 |
| 2023-02-27 | 21.10 | $26.17 | 432421 |
| 2023-02-24 | 20.21 | $25.60 | 652193 |
| 2023-02-23 | 19.28 | $25.87 | 278106 |
| 2023-02-22 | 18.58 | $25.30 | 634900 |
| 2023-02-21 | 17.56 | $25.78 | 448048 |
| 2023-02-17 | 16.72 | $26.76 | 221838 |
| 2023-02-16 | 16.37 | $27.10 | 421417 |
| 2023-02-15 | 16.00 | $27.15 | 575338 |
| 2023-02-14 | 15.63 | $28.53 | 434015 |
| 2023-02-13 | 16.37 | $28.61 | 374700 |
| 2023-02-10 | 17.08 | $28.07 | 300022 |
| 2023-02-09 | 17.67 | $28.28 | 158385 |
| 2023-02-08 | 18.58 | $29.13 | 201100 |
| 2023-02-07 | 19.04 | $29.07 | 233427 |
| 2023-02-06 | 19.52 | $29.09 | 221400 |
| 2023-02-03 | 20.08 | $29.28 | 417331 |
| 2023-02-02 | 20.22 | $29.06 | 554201 |
| 2023-02-01 | 20.36 | $29.92 | 568100 |
| 2023-01-31 | 20.03 | $30.25 | 527435 |
| 2023-01-30 | 19.82 | $29.68 | 216300 |
| 2023-01-27 | 19.74 | $30.41 | 263300 |
| 2023-01-26 | 19.16 | $30.88 | 185300 |
| 2023-01-25 | 18.35 | $30.29 | 228810 |
| 2023-01-24 | 17.78 | $30.46 | 310900 |
| 2023-01-23 | 17.02 | $30.35 | 151940 |
| 2023-01-20 | 16.28 | $30.03 | 255713 |
| 2023-01-19 | 15.72 | $29.49 | 206328 |
| 2023-01-18 | 15.45 | $29.05 | 364300 |
| 2023-01-17 | 14.86 | $29.14 | 295843 |
| 2023-01-13 | 14.01 | $29.67 | 350718 |
| 2023-01-12 | 13.20 | $29.39 | 276000 |
| 2023-01-11 | 12.37 | $29.21 | 303840 |
| 2023-01-10 | 11.69 | $28.76 | 207816 |
| 2023-01-09 | 11.17 | $28.79 | 154700 |
| 2023-01-06 | 10.47 | $28.48 | 230506 |
| 2023-01-05 | 10.06 | $27.96 | 430100 |
| 2023-01-04 | 9.93 | $27.90 | 426800 |
| 2023-01-03 | 9.86 | $27.16 | 236600 |
| 2022-12-30 | 9.63 | $28.54 | 252600 |
| 2022-12-29 | 8.91 | $28.00 | 265533 |
| 2022-12-28 | 8.31 | $27.51 | 132200 |
| 2022-12-27 | 8.02 | $27.33 | 125311 |
| 2022-12-23 | 7.54 | $28.00 | 133200 |
| 2022-12-22 | 7.08 | $27.02 | 164900 |
| 2022-12-21 | 6.92 | $27.52 | 362300 |
| 2022-12-20 | 6.74 | $26.53 | 302334 |
| 2022-12-19 | 7.01 | $25.88 | 143920 |
| 2022-12-16 | 7.16 | $26.17 | 360900 |
| 2022-12-15 | 7.45 | $25.89 | 391025 |
| 2022-12-14 | 7.76 | $25.78 | 416200 |
| 2022-12-13 | 8.09 | $26.61 | 255938 |
| 2022-12-12 | 8.21 | $25.85 | 316700 |
| 2022-12-09 | 8.46 | $26.50 | 103900 |
| 2022-12-08 | 8.63 | $25.67 | 446900 |
| 2022-12-07 | 8.85 | $25.75 | 320609 |
| 2022-12-06 | 9.24 | $26.30 | 382000 |
| 2022-12-05 | 9.72 | $25.16 | 401027 |
| 2022-12-02 | 10.22 | $26.39 | 238500 |
| 2022-12-01 | 10.06 | $26.67 | 358800 |
| 2022-11-30 | 9.69 | $26.60 | 1.0M |
| 2022-11-29 | 9.59 | $25.55 | 422200 |
| 2022-11-28 | 10.08 | $25.21 | 558923 |
| 2022-11-25 | 10.60 | $26.39 | 67323 |
| 2022-11-23 | 10.43 | $26.51 | 260936 |
| 2022-11-22 | 10.38 | $25.88 | 346930 |
| 2022-11-21 | 10.74 | $25.05 | 240400 |
| 2022-11-18 | 11.20 | $25.40 | 237300 |
| 2022-11-17 | 11.74 | $25.45 | 348733 |
| 2022-11-16 | 12.26 | $25.45 | 159003 |
| 2022-11-15 | 12.70 | $26.04 | 336400 |
| 2022-11-14 | 12.82 | $25.74 | 331800 |
| 2022-11-11 | 13.14 | $26.20 | 220400 |
| 2022-11-10 | 13.27 | $26.54 | 410900 |
| 2022-11-09 | 13.31 | $25.81 | 232600 |
| 2022-11-08 | 13.95 | $25.29 | 368928 |
| 2022-11-07 | 14.13 | $25.18 | 187833 |
| 2022-11-04 | 14.41 | $24.82 | 167141 |
| 2022-11-03 | 14.46 | $24.33 | 310341 |
| 2022-11-02 | 14.46 | $25.18 | 200400 |
| 2022-11-01 | 14.87 | $25.42 | 289400 |
| 2022-10-31 | 15.55 | $25.37 | 260738 |
| 2022-10-28 | 16.01 | $25.42 | 356300 |
| 2022-10-27 | 16.59 | $25.01 | 280574 |
| 2022-10-26 | 16.75 | $24.12 | 212400 |
| 2022-10-25 | 16.48 | $24.01 | 519300 |
| 2022-10-24 | 16.20 | $24.12 | 253700 |
| 2022-10-21 | 15.87 | $24.90 | 277300 |
| 2022-10-20 | 15.95 | $24.78 | 396914 |
| 2022-10-19 | 16.04 | $25.08 | 586517 |
| 2022-10-18 | 16.31 | $25.40 | 288000 |
| 2022-10-17 | 16.80 | $25.70 | 145736 |
| 2022-10-14 | 17.06 | $24.82 | 235347 |
| 2022-10-13 | 17.33 | $25.51 | 280600 |
| 2022-10-12 | 17.62 | $24.95 | 262900 |
| 2022-10-11 | 17.41 | $24.80 | 438722 |
| 2022-10-10 | 17.19 | $25.25 | 193600 |
| 2022-10-07 | 17.16 | $25.86 | 267200 |
| 2022-10-06 | 17.34 | $26.26 | 227036 |
| 2022-10-05 | 17.74 | $26.82 | 318000 |
| 2022-10-04 | 18.16 | $27.02 | 297945 |
| 2022-10-03 | 18.67 | $25.86 | 234039 |
| 2022-09-30 | 18.56 | $24.37 | 273200 |
| 2022-09-29 | 17.83 | $24.80 | 257300 |
| 2022-09-28 | 17.02 | $25.19 | 282500 |
| 2022-09-27 | 16.20 | $24.93 | 392924 |
| 2022-09-26 | 15.57 | $24.63 | 366846 |
| 2022-09-23 | 14.91 | $26.83 | 265914 |
| 2022-09-22 | 15.00 | $28.23 | 309035 |
| 2022-09-21 | 15.74 | $28.12 | 394084 |
| 2022-09-20 | 16.55 | $28.36 | 277900 |
| 2022-09-19 | 16.97 | $28.15 | 258400 |
| 2022-09-16 | 17.18 | $27.64 | 427602 |
| 2022-09-15 | 17.15 | $28.00 | 165933 |
| 2022-09-14 | 17.45 | $28.39 | 213800 |
| 2022-09-13 | 17.78 | $28.00 | 269000 |
| 2022-09-12 | 18.13 | $29.00 | 412700 |
| 2022-09-09 | 18.81 | $28.71 | 164234 |
| 2022-09-08 | 19.33 | $28.03 | 148942 |
| 2022-09-07 | 19.32 | $27.71 | 205900 |
| 2022-09-06 | 19.25 | $27.93 | 260131 |
| 2022-09-02 | 19.34 | $28.23 | 254100 |
| 2022-09-01 | 19.47 | $27.43 | 340047 |
| 2022-08-31 | 18.94 | $27.45 | 389217 |
| 2022-08-30 | 18.65 | $28.84 | 269440 |
| 2022-08-29 | 18.92 | $29.75 | 247300 |
| 2022-08-26 | 19.72 | $30.23 | 288900 |
| 2022-08-25 | 20.61 | $30.37 | 251700 |
| 2022-08-24 | 21.45 | $29.91 | 222800 |
| 2022-08-23 | 22.38 | $30.08 | 224621 |
| 2022-08-22 | 23.42 | $30.20 | 199738 |
| 2022-08-19 | 24.30 | $30.93 | 229815 |
| 2022-08-18 | 25.48 | $31.58 | 360500 |
| 2022-08-17 | 26.43 | $31.91 | 450643 |
| 2022-08-16 | 27.22 | $32.43 | 357100 |
| 2022-08-15 | 27.85 | $32.34 | 137735 |
| 2022-08-12 | 28.83 | $32.84 | 356400 |
| 2022-08-11 | 29.83 | $32.00 | 443700 |
| 2022-08-10 | 31.14 | $31.71 | 488700 |
| 2022-08-09 | 32.76 | $30.67 | 327343 |
| 2022-08-08 | 34.18 | $31.16 | 360700 |
| 2022-08-05 | 35.56 | $29.94 | 246813 |
| 2022-08-04 | 36.26 | $29.23 | 480317 |
| 2022-08-03 | 36.57 | $28.94 | 316645 |
| 2022-08-02 | 36.98 | $29.25 | 459300 |
| 2022-08-01 | 37.41 | $28.71 | 356547 |
| 2022-07-29 | 37.67 | $28.97 | 671100 |
| 2022-07-28 | 38.17 | $29.66 | 255200 |
| 2022-07-27 | 38.54 | $29.02 | 204900 |
| 2022-07-26 | 38.52 | $28.65 | 131835 |
| 2022-07-25 | 38.40 | $28.75 | 144800 |
| 2022-07-22 | 38.29 | $28.59 | 275822 |
| 2022-07-21 | 38.20 | $28.41 | 293235 |
| 2022-07-20 | 38.04 | $29.05 | 398400 |
| 2022-07-19 | 37.99 | $28.54 | 441247 |
| 2022-07-18 | 37.60 | $27.79 | 326800 |
| 2022-07-15 | 36.91 | $27.31 | 765500 |
| 2022-07-14 | 35.74 | $26.34 | 503800 |
| 2022-07-13 | 34.51 | $27.89 | 404825 |
| 2022-07-12 | 33.45 | $28.37 | 450906 |
| 2022-07-11 | 32.40 | $28.76 | 526600 |
| 2022-07-08 | 31.38 | $29.36 | 842326 |
| 2022-07-07 | 30.33 | $28.73 | 897011 |
| 2022-07-06 | 29.23 | $28.81 | 512300 |
| 2022-07-05 | 28.07 | $29.80 | 399500 |
| 2022-07-01 | 27.02 | $30.90 | 279400 |
| 2022-06-30 | 26.04 | $30.83 | 373222 |
| 2022-06-29 | 25.07 | $32.29 | 507503 |
| 2022-06-28 | 24.32 | $32.90 | 501327 |
| 2022-06-27 | 23.61 | $33.76 | 410625 |
| 2022-06-24 | 23.06 | $34.18 | 567506 |
| 2022-06-23 | 22.49 | $33.41 | 777000 |
| 2022-06-22 | 21.91 | $34.90 | 506028 |
| 2022-06-21 | 21.54 | $35.51 | 2.3M |
| 2022-06-17 | 20.93 | $37.50 | 643224 |
| 2022-06-16 | 21.32 | $37.74 | 429310 |
| 2022-06-15 | 21.67 | $38.38 | 626200 |
| 2022-06-14 | 22.22 | $37.88 | 268000 |
| 2022-06-13 | 22.51 | $37.50 | 306603 |
| 2022-06-10 | 22.86 | $39.75 | 584400 |
| 2022-06-09 | 23.81 | $41.07 | 405610 |
| 2022-06-08 | 24.87 | $41.79 | 344042 |
| 2022-06-07 | 25.64 | $43.39 | 456000 |
| 2022-06-06 | 26.13 | $43.88 | 307600 |
| 2022-06-03 | 26.12 | $44.53 | 391213 |
| 2022-06-02 | 25.86 | $45.32 | 469100 |
| 2022-06-01 | 25.57 | $44.50 | 598428 |
| 2022-05-31 | 25.28 | $44.91 | 1.7M |
| 2022-05-27 | 24.97 | $40.39 | 302702 |
| 2022-05-26 | 26.26 | $39.05 | 282140 |
| 2022-05-25 | 27.26 | $38.45 | 291300 |
| 2022-05-24 | 27.91 | $37.60 | 201400 |
| 2022-05-23 | 28.27 | $37.55 | 365904 |
| 2022-05-20 | 28.78 | $36.90 | 485211 |
| 2022-05-19 | 28.62 | $34.46 | 566600 |
| 2022-05-18 | 28.26 | $36.52 | 498202 |
| 2022-05-17 | 28.48 | $38.10 | 450748 |
| 2022-05-16 | 29.27 | $38.10 | 279000 |
| 2022-05-13 | 30.04 | $37.50 | 382447 |
| 2022-05-12 | 30.30 | $36.77 | 386800 |
| 2022-05-11 | 30.02 | $36.88 | 407946 |
| 2022-05-10 | 29.75 | $36.64 | 368214 |
| 2022-05-09 | 29.47 | $36.37 | 334300 |
| 2022-05-06 | 29.23 | $37.55 | 380820 |
| 2022-05-05 | 29.48 | $38.23 | 336042 |
| 2022-05-04 | 29.98 | $39.69 | 320300 |
| 2022-05-03 | 30.97 | $39.52 | 417145 |
| 2022-05-02 | 31.96 | $38.30 | 314201 |
| 2022-04-29 | 32.57 | $38.77 | 267700 |
| 2022-04-28 | 33.54 | $39.47 | 102543 |
| 2022-04-27 | 34.70 | $39.85 | 385500 |
| 2022-04-26 | 35.92 | $39.12 | 380300 |
| 2022-04-25 | 37.22 | $39.39 | 273400 |
| 2022-04-22 | 38.57 | $40.92 | 316937 |
| 2022-04-21 | 40.06 | $42.64 | 306829 |
| 2022-04-20 | 40.42 | $43.48 | 255500 |
| 2022-04-19 | 40.76 | $42.51 | 347136 |
| 2022-04-18 | 41.12 | $43.39 | 153821 |
| 2022-04-14 | 40.48 | $43.92 | 152405 |
| 2022-04-13 | 39.83 | $43.74 | 212923 |
| 2022-04-12 | 39.27 | $42.92 | 306900 |
| 2022-04-11 | 38.83 | $43.31 | 396908 |
| 2022-04-08 | 38.37 | $42.88 | 157024 |
| 2022-04-07 | 38.01 | $42.81 | 415800 |
| 2022-04-06 | 37.69 | $42.76 | 390600 |
| 2022-04-05 | 36.97 | $43.02 | 339000 |
| 2022-04-04 | 36.25 | $42.50 | 299128 |
| 2022-04-01 | 35.41 | $43.34 | 411427 |
| 2022-03-31 | 34.62 | $42.66 | 371601 |
| 2022-03-30 | 33.96 | $42.85 | 339136 |
| 2022-03-29 | 32.76 | $42.67 | 313097 |
| 2022-03-28 | 31.51 | $42.56 | 363425 |
| 2022-03-25 | 30.32 | $41.75 | 229200 |
| 2022-03-24 | 29.22 | $41.32 | 385319 |
| 2022-03-23 | 28.10 | $41.53 | 683100 |
| 2022-03-22 | 26.93 | $39.88 | 360200 |
| 2022-03-21 | 26.05 | $40.43 | 383037 |
| 2022-03-18 | 25.12 | $38.44 | 767240 |
| 2022-03-17 | 24.71 | $38.00 | 405000 |
| 2022-03-16 | 24.41 | $37.61 | 441600 |
| 2022-03-15 | 24.40 | $37.21 | 419100 |
| 2022-03-14 | 24.42 | $37.57 | 371100 |
| 2022-03-11 | 23.90 | $37.90 | 391210 |
| 2022-03-10 | 23.45 | $38.11 | 459419 |
| 2022-03-09 | 22.80 | $39.00 | 538400 |
| 2022-03-08 | 22.11 | $37.75 | 374300 |
| 2022-03-07 | 21.63 | $37.10 | 251000 |
| 2022-03-04 | 21.30 | $37.85 | 476318 |
| 2022-03-03 | 20.95 | $38.34 | 767800 |
| 2022-03-02 | 20.01 | $37.77 | 522806 |
| 2022-03-01 | 19.28 | $37.02 | 324800 |
| 2022-02-28 | 18.81 | $36.23 | 781300 |
| 2022-02-25 | 18.53 | $35.25 | 375100 |
| 2022-02-24 | 18.74 | $34.85 | 313337 |
| 2022-02-23 | 19.14 | $35.25 | 441500 |
| 2022-02-22 | 18.86 | $34.18 | 159300 |
| 2022-02-18 | 19.43 | $34.15 | 227900 |
| 2022-02-17 | 19.94 | $34.41 | 140117 |
| 2022-02-16 | 20.26 | $34.66 | 143414 |
| 2022-02-15 | 20.64 | $34.01 | 165614 |
| 2022-02-14 | 21.39 | $33.87 | 409725 |
| 2022-02-11 | 22.38 | $33.54 | 473914 |
| 2022-02-10 | 23.33 | $34.49 | 299135 |
| 2022-02-09 | 23.85 | $35.19 | 98421 |
| 2022-02-08 | 23.75 | $35.53 | 505200 |
| 2022-02-07 | 23.65 | $35.93 | 133500 |
| 2022-02-04 | 23.12 | $35.43 | 171400 |
| 2022-02-03 | 22.72 | $35.53 | 208500 |
| 2022-02-02 | 22.25 | $35.59 | 111600 |
| 2022-02-01 | 21.76 | $35.30 | 176700 |
| 2022-01-31 | 21.16 | $35.58 | 151800 |
| 2022-01-28 | 20.64 | $35.56 | 279147 |
| 2022-01-27 | 20.15 | $34.44 | 116500 |
| 2022-01-26 | 19.84 | $34.86 | 158900 |
| 2022-01-25 | 19.21 | $35.03 | 198605 |
| 2022-01-24 | 18.64 | $34.57 | 327131 |
| 2022-01-21 | 18.15 | $35.04 | 376900 |
| 2022-01-20 | 17.41 | $35.14 | 383200 |
| 2022-01-19 | 16.39 | $36.08 | 427900 |
| 2022-01-18 | 15.24 | $35.53 | 798505 |
| 2022-01-14 | 14.03 | $33.25 | 609513 |
| 2022-01-13 | 13.77 | $33.66 | 618100 |
| 2022-01-12 | 13.50 | $32.58 | 611800 |
| 2022-01-11 | 13.83 | $31.52 | 481800 |
| 2022-01-10 | 14.28 | $30.43 | 121008 |
| 2022-01-07 | 14.04 | $30.60 | 204933 |
| 2022-01-06 | 14.01 | $30.56 | 270900 |
| 2022-01-05 | 13.98 | $30.95 | 244500 |
| 2022-01-04 | 14.40 | $31.44 | 218632 |
| 2022-01-03 | 15.03 | $31.64 | 320028 |
| 2021-12-31 | 15.78 | $31.59 | 47939 |
| 2021-12-30 | 16.51 | $31.61 | 150900 |
| 2021-12-29 | 17.28 | $31.62 | 142821 |
| 2021-12-28 | 17.86 | $31.94 | 186305 |
| 2021-12-27 | 18.69 | $31.66 | 240205 |
| 2021-12-23 | 19.30 | $31.39 | 146832 |
| 2021-12-22 | 19.93 | $31.30 | 169900 |
| 2021-12-21 | 20.29 | $31.23 | 152742 |
| 2021-12-20 | 20.68 | $31.63 | 139234 |
| 2021-12-17 | 21.09 | $32.31 | 239700 |
| 2021-12-16 | 22.06 | $32.82 | 237100 |
| 2021-12-15 | 22.98 | $31.44 | 226023 |
| 2021-12-14 | 23.40 | $30.97 | 246600 |
| 2021-12-13 | 23.87 | $31.72 | 220543 |
| 2021-12-10 | 24.72 | $32.91 | 140100 |
| 2021-12-09 | 26.02 | $32.98 | 175700 |
| 2021-12-08 | 27.35 | $33.10 | 179300 |
| 2021-12-07 | 28.70 | $33.75 | 267024 |
| 2021-12-06 | 29.73 | $34.66 | 194600 |
| 2021-12-03 | 30.33 | $35.02 | 394649 |
| 2021-12-02 | 30.62 | $35.42 | 381600 |
| 2021-12-01 | 31.26 | $34.30 | 894125 |
| 2021-11-30 | 31.96 | $31.86 | 569000 |
| 2021-11-29 | 32.89 | $30.38 | 184334 |
| 2021-11-26 | 32.66 | $30.22 | 148600 |
| 2021-11-24 | 32.00 | $30.64 | 194502 |
| 2021-11-23 | 31.67 | $30.63 | 144931 |
| 2021-11-22 | 31.34 | $30.73 | 127941 |
| 2021-11-19 | 31.16 | $30.73 | 175900 |
| 2021-11-18 | 30.87 | $31.37 | 462100 |
| 2021-11-17 | 30.75 | $31.40 | 531700 |
| 2021-11-16 | 30.63 | $32.05 | 221010 |
| 2021-11-15 | 30.95 | $32.55 | 163800 |
| 2021-11-12 | 31.53 | $33.12 | 318900 |
| 2021-11-11 | 32.17 | $33.08 | 216528 |
| 2021-11-10 | 33.18 | $33.49 | 404341 |
| 2021-11-09 | 34.37 | $34.14 | 379500 |
| 2021-11-08 | 35.90 | $34.69 | 103336 |
| 2021-11-05 | 37.55 | $34.40 | 186000 |
| 2021-11-04 | 39.28 | $34.64 | 208731 |
| 2021-11-03 | 40.85 | $35.68 | 213017 |
| 2021-11-02 | 42.02 | $35.61 | 128300 |
| 2021-11-01 | 43.07 | $36.36 | 102700 |
| 2021-10-29 | 43.77 | $35.93 | 632309 |
| 2021-10-28 | 44.92 | $36.12 | 365845 |
| 2021-10-27 | 45.33 | $36.39 | 252300 |
| 2021-10-26 | 45.40 | $36.39 | 186634 |
| 2021-10-25 | 45.57 | $35.84 | 125600 |
| 2021-10-22 | 45.85 | $35.59 | 256400 |
| 2021-10-21 | 46.10 | $35.74 | 259300 |
| 2021-10-20 | 46.49 | $36.09 | 89731 |
| 2021-10-19 | 46.45 | $36.10 | 211400 |
| 2021-10-18 | 46.23 | $36.12 | 192800 |
| 2021-10-15 | 46.14 | $36.74 | 358300 |
| 2021-10-14 | 45.93 | $36.28 | 327900 |
| 2021-10-13 | 45.95 | $35.35 | 502100 |
| 2021-10-12 | 46.31 | $35.00 | 145000 |
| 2021-10-11 | 46.63 | $35.33 | 195011 |
| 2021-10-08 | 46.65 | $35.53 | 146600 |
| 2021-10-07 | 46.69 | $35.32 | 606200 |
| 2021-10-06 | 46.77 | $34.49 | 282904 |
| 2021-10-05 | 47.07 | $35.20 | 479500 |
| 2021-10-04 | 46.82 | $34.99 | 187530 |
| 2021-10-01 | 46.42 | $34.99 | 378100 |
| 2021-09-30 | 45.99 | $34.62 | 471222 |
| 2021-09-29 | 45.75 | $34.38 | 198039 |
| 2021-09-28 | 45.57 | $34.02 | 388415 |
| 2021-09-27 | 45.51 | $34.14 | 563736 |
| 2021-09-24 | 45.45 | $32.34 | 282504 |
| 2021-09-23 | 46.06 | $32.31 | 163600 |
| 2021-09-22 | 46.69 | $32.00 | 113220 |
| 2021-09-21 | 47.50 | $31.73 | 196315 |
| 2021-09-20 | 48.36 | $32.19 | 198801 |
| 2021-09-17 | 49.14 | $32.42 | 694600 |
| 2021-09-16 | 49.78 | $32.60 | 152700 |
| 2021-09-15 | 50.26 | $32.71 | 182538 |
| 2021-09-14 | 50.79 | $32.29 | 124607 |
| 2021-09-13 | 51.51 | $32.36 | 351840 |
| 2021-09-10 | 52.26 | $32.75 | 286241 |
| 2021-09-09 | 52.51 | $32.71 | 226505 |
| 2021-09-08 | 52.82 | $32.84 | 159000 |
| 2021-09-07 | 53.13 | $32.78 | 155444 |
| 2021-09-03 | 53.18 | $32.96 | 89034 |
| 2021-09-02 | 53.22 | $32.89 | 215423 |
| 2021-09-01 | 53.16 | $33.62 | 304707 |
| 2021-08-31 | 52.82 | $33.25 | 191100 |
| 2021-08-30 | 52.53 | $33.04 | 163300 |
| 2021-08-27 | 52.25 | $32.74 | 126300 |
| 2021-08-26 | 52.04 | $31.95 | 109800 |
| 2021-08-25 | 51.84 | $32.54 | 173500 |
| 2021-08-24 | 51.38 | $32.74 | 161200 |
| 2021-08-23 | 50.73 | $32.57 | 199944 |
| 2021-08-20 | 50.04 | $32.61 | 254300 |
| 2021-08-19 | 49.32 | $32.80 | 375814 |
| 2021-08-18 | 48.58 | $32.64 | 309714 |
| 2021-08-17 | 47.81 | $31.32 | 170032 |
| 2021-08-16 | 47.18 | $31.76 | 141412 |
| 2021-08-13 | 46.27 | $31.41 | 291500 |
| 2021-08-12 | 45.39 | $30.40 | 836848 |
| 2021-08-11 | 44.46 | $28.98 | 101900 |
| 2021-08-10 | 43.84 | $28.68 | 198000 |
| 2021-08-09 | 43.24 | $27.93 | 104200 |
| 2021-08-06 | 42.68 | $27.91 | 162445 |
| 2021-08-05 | 42.09 | $28.39 | 198800 |
| 2021-08-04 | 41.12 | $29.22 | 228236 |
| 2021-08-03 | 40.13 | $28.41 | 172000 |
| 2021-08-02 | 39.18 | $28.53 | 231800 |
| 2021-07-30 | 38.04 | $28.45 | 249500 |
| 2021-07-29 | 36.82 | $29.18 | 341618 |
| 2021-07-28 | 35.26 | $29.06 | 167100 |
| 2021-07-27 | 33.62 | $28.99 | 197600 |
| 2021-07-26 | 31.80 | $29.04 | 104012 |
| 2021-07-23 | 29.84 | $29.02 | 164300 |
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