Is Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) a Buy, Sell, or Hold?
Enter your email address below for free access to our Xtrackers MSCI EAFE Hedged Equity ETF (DBEF) research center and poll results.
AMEX : DBEF
Xtrackers MSCI EAFE Hedged Equity ETF
$54.42 USD
-$0.36 (-0.66%)
- Volume
- 378.4K
- Average Volume
- 475.94K
- Market Capitalization
- $9.01B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $55.41
- Year Low
- $43.43
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Signal
SELL
0% Confidence
Signal Breakdown
↑ 3
Bullish
↓ 5
Bearish
⚪ 0
Neutral
3 Bullish / 5 Bearish / 0 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
54.52
2026-07-16
Close Price
$54.42
Vol: 384077
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
32.85
Average
40.44
Maximum
54.52
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.52 | $54.42 | 384077 |
| 2026-07-15 | 54.50 | $54.78 | 510800 |
| 2026-07-14 | 54.46 | $54.66 | 612100 |
| 2026-07-13 | 54.41 | $54.42 | 362400 |
| 2026-07-10 | 54.36 | $54.77 | 395611 |
| 2026-07-09 | 54.23 | $54.60 | 733700 |
| 2026-07-08 | 54.13 | $54.27 | 584306 |
| 2026-07-07 | 54.05 | $54.75 | 947936 |
| 2026-07-06 | 53.93 | $55.38 | 586542 |
| 2026-07-02 | 53.83 | $54.74 | 462349 |
| 2026-07-01 | 53.74 | $54.38 | 572200 |
| 2026-06-30 | 53.69 | $54.63 | 309713 |
| 2026-06-29 | 53.60 | $54.47 | 353236 |
| 2026-06-26 | 53.53 | $53.98 | 581108 |
| 2026-06-25 | 53.48 | $54.39 | 427700 |
| 2026-06-24 | 53.42 | $53.98 | 542533 |
| 2026-06-23 | 53.38 | $53.97 | 480031 |
| 2026-06-22 | 53.32 | $54.93 | 694800 |
| 2026-06-18 | 53.21 | $54.70 | 312492 |
| 2026-06-17 | 53.11 | $54.16 | 531011 |
| 2026-06-16 | 52.99 | $53.97 | 457100 |
| 2026-06-15 | 52.89 | $54.01 | 493839 |
| 2026-06-12 | 52.77 | $53.69 | 284930 |
| 2026-06-11 | 52.70 | $53.50 | 402900 |
| 2026-06-10 | 52.64 | $52.06 | 648822 |
| 2026-06-09 | 52.62 | $52.66 | 445108 |
| 2026-06-08 | 52.59 | $52.69 | 399539 |
| 2026-06-05 | 52.55 | $52.26 | 391505 |
| 2026-06-04 | 52.52 | $53.36 | 401300 |
| 2026-06-03 | 52.47 | $53.04 | 625500 |
| 2026-06-02 | 52.39 | $53.29 | 461800 |
| 2026-06-01 | 52.26 | $52.97 | 318400 |
| 2026-05-29 | 52.17 | $52.98 | 249240 |
| 2026-05-28 | 52.08 | $53.02 | 278340 |
| 2026-05-27 | 51.96 | $53.11 | 376600 |
| 2026-05-26 | 51.85 | $53.25 | 357700 |
| 2026-05-22 | 51.74 | $52.79 | 297900 |
| 2026-05-21 | 51.67 | $52.78 | 331007 |
| 2026-05-20 | 51.58 | $52.54 | 393640 |
| 2026-05-19 | 51.53 | $51.81 | 472600 |
| 2026-05-18 | 51.50 | $51.99 | 404217 |
| 2026-05-15 | 51.50 | $51.61 | 327700 |
| 2026-05-14 | 51.54 | $52.30 | 443300 |
| 2026-05-13 | 51.51 | $52.24 | 324800 |
| 2026-05-12 | 51.49 | $51.80 | 466245 |
| 2026-05-11 | 51.51 | $51.91 | 400900 |
| 2026-05-08 | 51.50 | $51.94 | 496700 |
| 2026-05-07 | 51.48 | $51.64 | 447030 |
| 2026-05-06 | 51.47 | $52.46 | 495622 |
| 2026-05-05 | 51.43 | $51.34 | 406500 |
| 2026-05-04 | 51.37 | $50.63 | 359116 |
| 2026-05-01 | 51.36 | $51.19 | 578245 |
| 2026-04-30 | 51.30 | $51.30 | 368400 |
| 2026-04-29 | 51.25 | $50.57 | 367109 |
| 2026-04-28 | 51.19 | $50.91 | 792200 |
| 2026-04-27 | 51.05 | $51.08 | 370943 |
| 2026-04-24 | 50.90 | $51.27 | 383500 |
| 2026-04-23 | 50.75 | $51.12 | 437800 |
| 2026-04-22 | 50.65 | $51.41 | 433400 |
| 2026-04-21 | 50.49 | $51.19 | 473500 |
| 2026-04-20 | 50.35 | $52.12 | 835142 |
| 2026-04-17 | 50.13 | $52.40 | 1.1M |
| 2026-04-16 | 49.94 | $51.76 | 989844 |
| 2026-04-15 | 49.82 | $51.83 | 374200 |
| 2026-04-14 | 49.72 | $52.05 | 321600 |
| 2026-04-13 | 49.60 | $51.74 | 405600 |
| 2026-04-10 | 49.47 | $51.58 | 464000 |
| 2026-04-09 | 49.37 | $51.48 | 576306 |
| 2026-04-08 | 49.29 | $51.69 | 916000 |
| 2026-04-07 | 49.20 | $50.14 | 1.3M |
| 2026-04-06 | 49.18 | $50.31 | 915800 |
| 2026-04-02 | 49.14 | $50.04 | 2.1M |
| 2026-04-01 | 49.14 | $50.21 | 907000 |
| 2026-03-31 | 49.17 | $49.40 | 1.0M |
| 2026-03-30 | 49.22 | $48.27 | 583900 |
| 2026-03-27 | 49.40 | $47.96 | 614400 |
| 2026-03-26 | 49.61 | $48.29 | 762038 |
| 2026-03-25 | 49.82 | $49.08 | 714731 |
| 2026-03-24 | 49.99 | $48.33 | 893812 |
| 2026-03-23 | 50.18 | $48.40 | 1.9M |
| 2026-03-20 | 50.35 | $47.54 | 744036 |
| 2026-03-19 | 50.58 | $48.71 | 1.7M |
| 2026-03-18 | 50.73 | $49.30 | 707701 |
| 2026-03-17 | 50.85 | $49.83 | 628500 |
| 2026-03-16 | 50.93 | $49.74 | 762429 |
| 2026-03-13 | 51.01 | $49.18 | 473127 |
| 2026-03-12 | 51.12 | $49.42 | 1.1M |
| 2026-03-11 | 51.23 | $49.91 | 699200 |
| 2026-03-10 | 51.30 | $49.89 | 997200 |
| 2026-03-09 | 51.37 | $49.82 | 927946 |
| 2026-03-06 | 51.43 | $49.49 | 1.1M |
| 2026-03-05 | 51.45 | $49.96 | 870025 |
| 2026-03-04 | 51.49 | $50.91 | 979328 |
| 2026-03-03 | 51.45 | $50.42 | 1.5M |
| 2026-03-02 | 51.45 | $51.74 | 992000 |
| 2026-02-27 | 51.35 | $52.33 | 618926 |
| 2026-02-26 | 51.23 | $52.45 | 471311 |
| 2026-02-25 | 51.08 | $52.48 | 432700 |
| 2026-02-24 | 50.95 | $52.06 | 819800 |
| 2026-02-23 | 50.83 | $51.84 | 457236 |
| 2026-02-20 | 50.72 | $52.08 | 554300 |
| 2026-02-19 | 50.61 | $51.73 | 764802 |
| 2026-02-18 | 50.52 | $51.79 | 901436 |
| 2026-02-17 | 50.40 | $51.44 | 846730 |
| 2026-02-13 | 50.34 | $51.29 | 438600 |
| 2026-02-12 | 50.29 | $51.28 | 553137 |
| 2026-02-11 | 50.24 | $51.67 | 600710 |
| 2026-02-10 | 50.15 | $51.35 | 1.1M |
| 2026-02-09 | 50.09 | $51.30 | 1.1M |
| 2026-02-06 | 50.02 | $50.95 | 736600 |
| 2026-02-05 | 49.95 | $50.01 | 1.1M |
| 2026-02-04 | 49.91 | $50.60 | 1.2M |
| 2026-02-03 | 49.85 | $50.25 | 569443 |
| 2026-02-02 | 49.79 | $50.37 | 1.1M |
| 2026-01-30 | 49.70 | $49.77 | 788449 |
| 2026-01-29 | 49.62 | $49.88 | 1.1M |
| 2026-01-28 | 49.54 | $49.55 | 742523 |
| 2026-01-27 | 49.47 | $49.82 | 1.0M |
| 2026-01-26 | 49.39 | $49.62 | 538339 |
| 2026-01-23 | 49.31 | $49.64 | 533500 |
| 2026-01-22 | 49.24 | $49.89 | 1.5M |
| 2026-01-21 | 49.14 | $49.88 | 748633 |
| 2026-01-20 | 49.04 | $49.36 | 557012 |
| 2026-01-16 | 49.01 | $50.34 | 610800 |
| 2026-01-15 | 48.92 | $50.28 | 502817 |
| 2026-01-14 | 48.84 | $50.21 | 332400 |
| 2026-01-13 | 48.77 | $49.98 | 887000 |
| 2026-01-12 | 48.71 | $50.17 | 390139 |
| 2026-01-09 | 48.65 | $49.91 | 853162 |
| 2026-01-08 | 48.59 | $49.37 | 390500 |
| 2026-01-07 | 48.55 | $49.28 | 802300 |
| 2026-01-06 | 48.51 | $49.33 | 1.2M |
| 2026-01-05 | 48.47 | $49.10 | 912500 |
| 2026-01-02 | 48.44 | $48.65 | 319900 |
| 2025-12-31 | 48.42 | $48.11 | 374401 |
| 2025-12-30 | 48.44 | $48.30 | 522000 |
| 2025-12-29 | 48.43 | $48.12 | 1.4M |
| 2025-12-26 | 48.44 | $48.25 | 976300 |
| 2025-12-24 | 48.45 | $48.12 | 188713 |
| 2025-12-23 | 48.43 | $48.08 | 381050 |
| 2025-12-22 | 48.40 | $47.93 | 414200 |
| 2025-12-19 | 48.38 | $47.99 | 355000 |
| 2025-12-18 | 48.32 | $48.73 | 649937 |
| 2025-12-17 | 48.26 | $48.41 | 357599 |
| 2025-12-16 | 48.20 | $48.68 | 444100 |
| 2025-12-15 | 48.15 | $48.96 | 485242 |
| 2025-12-12 | 48.12 | $48.69 | 5.3M |
| 2025-12-11 | 48.10 | $48.93 | 361201 |
| 2025-12-10 | 48.11 | $48.76 | 442604 |
| 2025-12-09 | 48.10 | $48.48 | 399600 |
| 2025-12-08 | 48.10 | $48.48 | 353100 |
| 2025-12-05 | 48.07 | $48.54 | 360500 |
| 2025-12-04 | 48.03 | $48.55 | 351536 |
| 2025-12-03 | 48.01 | $48.37 | 595203 |
| 2025-12-02 | 47.98 | $48.33 | 421800 |
| 2025-12-01 | 47.97 | $48.14 | 477804 |
| 2025-11-28 | 47.97 | $48.44 | 356939 |
| 2025-11-26 | 47.95 | $48.29 | 467626 |
| 2025-11-25 | 47.94 | $47.90 | 372100 |
| 2025-11-24 | 47.95 | $47.48 | 478926 |
| 2025-11-21 | 47.99 | $47.44 | 818300 |
| 2025-11-20 | 48.01 | $46.83 | 516431 |
| 2025-11-19 | 48.07 | $47.41 | 552800 |
| 2025-11-18 | 48.08 | $47.25 | 415516 |
| 2025-11-17 | 48.10 | $47.80 | 361500 |
| 2025-11-14 | 48.11 | $48.29 | 369732 |
| 2025-11-13 | 48.07 | $48.38 | 436100 |
| 2025-11-12 | 48.01 | $49.01 | 478200 |
| 2025-11-11 | 47.92 | $48.67 | 317300 |
| 2025-11-10 | 47.84 | $48.40 | 301639 |
| 2025-11-07 | 47.77 | $47.89 | 627200 |
| 2025-11-06 | 47.69 | $47.78 | 486145 |
| 2025-11-05 | 47.68 | $48.07 | 420601 |
| 2025-11-04 | 47.66 | $47.80 | 648800 |
| 2025-11-03 | 47.64 | $48.09 | 515231 |
| 2025-10-31 | 47.62 | $48.10 | 478200 |
| 2025-10-30 | 47.57 | $48.06 | 603039 |
| 2025-10-29 | 47.52 | $48.09 | 640224 |
| 2025-10-28 | 47.45 | $48.16 | 1.0M |
| 2025-10-27 | 47.36 | $48.25 | 291905 |
| 2025-10-24 | 47.26 | $47.94 | 323801 |
| 2025-10-23 | 47.18 | $47.90 | 567016 |
| 2025-10-22 | 47.08 | $47.65 | 611603 |
| 2025-10-21 | 47.00 | $47.72 | 596239 |
| 2025-10-20 | 46.92 | $47.85 | 394821 |
| 2025-10-17 | 46.84 | $47.51 | 6.6M |
| 2025-10-16 | 46.77 | $47.22 | 1.8M |
| 2025-10-15 | 46.72 | $47.17 | 621701 |
| 2025-10-14 | 46.65 | $47.10 | 531300 |
| 2025-10-13 | 46.59 | $46.98 | 309022 |
| 2025-10-10 | 46.56 | $46.45 | 909746 |
| 2025-10-09 | 46.53 | $47.53 | 484234 |
| 2025-10-08 | 46.47 | $47.70 | 467926 |
| 2025-10-07 | 46.37 | $47.42 | 822600 |
| 2025-10-06 | 46.30 | $47.55 | 571800 |
| 2025-10-03 | 46.21 | $47.23 | 310437 |
| 2025-10-02 | 46.13 | $46.90 | 498700 |
| 2025-10-01 | 46.07 | $46.75 | 1.0M |
| 2025-09-30 | 45.99 | $46.42 | 1.2M |
| 2025-09-29 | 45.93 | $46.27 | 302512 |
| 2025-09-26 | 45.89 | $46.23 | 394205 |
| 2025-09-25 | 45.86 | $46.03 | 527931 |
| 2025-09-24 | 45.85 | $46.06 | 277325 |
| 2025-09-23 | 45.83 | $46.08 | 437544 |
| 2025-09-22 | 45.83 | $46.16 | 490600 |
| 2025-09-19 | 45.83 | $46.12 | 639300 |
| 2025-09-18 | 45.82 | $46.23 | 635547 |
| 2025-09-17 | 45.82 | $45.80 | 641138 |
| 2025-09-16 | 45.82 | $45.90 | 714900 |
| 2025-09-15 | 45.82 | $46.28 | 608036 |
| 2025-09-12 | 45.80 | $46.03 | 386208 |
| 2025-09-11 | 45.78 | $46.20 | 656511 |
| 2025-09-10 | 45.75 | $45.81 | 726917 |
| 2025-09-09 | 45.73 | $45.87 | 1.0M |
| 2025-09-08 | 45.68 | $45.89 | 395407 |
| 2025-09-05 | 45.64 | $45.56 | 725017 |
| 2025-09-04 | 45.60 | $45.67 | 956600 |
| 2025-09-03 | 45.53 | $45.22 | 509400 |
| 2025-09-02 | 45.49 | $45.24 | 500300 |
| 2025-08-29 | 45.44 | $45.43 | 705100 |
| 2025-08-28 | 45.35 | $45.70 | 416736 |
| 2025-08-27 | 45.29 | $45.67 | 361400 |
| 2025-08-26 | 45.24 | $45.81 | 912416 |
| 2025-08-25 | 45.17 | $45.95 | 552000 |
| 2025-08-22 | 45.11 | $46.16 | 534500 |
| 2025-08-21 | 45.04 | $46.02 | 397920 |
| 2025-08-20 | 44.99 | $46.09 | 658400 |
| 2025-08-19 | 44.94 | $45.94 | 404700 |
| 2025-08-18 | 44.84 | $45.89 | 389041 |
| 2025-08-15 | 44.75 | $45.83 | 393600 |
| 2025-08-14 | 44.66 | $45.66 | 410100 |
| 2025-08-13 | 44.59 | $45.51 | 751300 |
| 2025-08-12 | 44.52 | $45.41 | 360388 |
| 2025-08-11 | 44.45 | $45.01 | 416500 |
| 2025-08-08 | 44.41 | $45.07 | 470702 |
| 2025-08-07 | 44.35 | $44.67 | 469900 |
| 2025-08-06 | 44.34 | $44.36 | 685933 |
| 2025-08-05 | 44.34 | $44.30 | 677400 |
| 2025-08-04 | 44.33 | $44.25 | 1.2M |
| 2025-08-01 | 44.30 | $43.78 | 1.4M |
| 2025-07-31 | 44.32 | $44.35 | 790075 |
| 2025-07-30 | 44.30 | $44.68 | 972600 |
| 2025-07-29 | 44.24 | $44.54 | 1.2M |
| 2025-07-28 | 44.20 | $44.62 | 605035 |
| 2025-07-25 | 44.17 | $44.87 | 1.0M |
| 2025-07-24 | 44.11 | $44.87 | 421325 |
| 2025-07-23 | 44.02 | $45.12 | 843803 |
| 2025-07-22 | 43.94 | $44.07 | 391137 |
| 2025-07-21 | 43.90 | $44.07 | 461200 |
| 2025-07-18 | 43.85 | $44.07 | 583123 |
| 2025-07-17 | 43.89 | $44.26 | 481515 |
| 2025-07-16 | 43.92 | $44.01 | 963746 |
| 2025-07-15 | 43.97 | $43.96 | 989525 |
| 2025-07-14 | 44.02 | $44.19 | 523900 |
| 2025-07-11 | 44.08 | $44.05 | 625108 |
| 2025-07-10 | 44.14 | $44.38 | 650438 |
| 2025-07-09 | 44.20 | $44.33 | 716300 |
| 2025-07-08 | 44.25 | $44.09 | 905819 |
| 2025-07-07 | 44.32 | $43.78 | 615500 |
| 2025-07-03 | 44.38 | $44.08 | 440123 |
| 2025-07-02 | 44.44 | $43.87 | 889400 |
| 2025-07-01 | 44.50 | $43.65 | 1.4M |
| 2025-06-30 | 44.58 | $43.75 | 549825 |
| 2025-06-27 | 44.64 | $44.00 | 1.6M |
| 2025-06-26 | 44.69 | $43.51 | 1.3M |
| 2025-06-25 | 44.76 | $43.24 | 365100 |
| 2025-06-24 | 44.87 | $43.52 | 482300 |
| 2025-06-23 | 44.91 | $43.24 | 522027 |
| 2025-06-20 | 44.99 | $43.06 | 787200 |
| 2025-06-18 | 45.07 | $44.86 | 482600 |
| 2025-06-17 | 45.08 | $44.77 | 670500 |
| 2025-06-16 | 45.09 | $45.10 | 438400 |
| 2025-06-13 | 45.08 | $44.87 | 650800 |
| 2025-06-12 | 45.07 | $45.36 | 742500 |
| 2025-06-11 | 45.02 | $45.30 | 651361 |
| 2025-06-10 | 44.97 | $45.52 | 528622 |
| 2025-06-09 | 44.93 | $45.38 | 485800 |
| 2025-06-06 | 44.86 | $45.46 | 275448 |
| 2025-06-05 | 44.78 | $45.09 | 860700 |
| 2025-06-04 | 44.70 | $45.15 | 380400 |
| 2025-06-03 | 44.62 | $45.15 | 483235 |
| 2025-06-02 | 44.55 | $45.19 | 497244 |
| 2025-05-30 | 44.48 | $45.01 | 735900 |
| 2025-05-29 | 44.39 | $44.92 | 632700 |
| 2025-05-28 | 44.29 | $44.99 | 475400 |
| 2025-05-27 | 44.19 | $45.38 | 465910 |
| 2025-05-23 | 44.05 | $44.48 | 546700 |
| 2025-05-22 | 43.96 | $44.78 | 497794 |
| 2025-05-21 | 43.84 | $44.68 | 558046 |
| 2025-05-20 | 43.70 | $45.11 | 1.4M |
| 2025-05-19 | 43.52 | $44.95 | 736016 |
| 2025-05-16 | 43.28 | $44.86 | 589330 |
| 2025-05-15 | 43.09 | $44.63 | 588213 |
| 2025-05-14 | 42.88 | $44.30 | 598500 |
| 2025-05-13 | 42.71 | $44.41 | 375800 |
| 2025-05-12 | 42.51 | $44.73 | 670103 |
| 2025-05-09 | 42.28 | $43.92 | 549535 |
| 2025-05-08 | 42.06 | $43.81 | 416231 |
| 2025-05-07 | 41.92 | $43.61 | 573639 |
| 2025-05-06 | 41.65 | $43.48 | 407700 |
| 2025-05-05 | 41.41 | $43.79 | 461100 |
| 2025-05-02 | 41.19 | $43.81 | 711200 |
| 2025-05-01 | 41.08 | $43.14 | 512639 |
| 2025-04-30 | 41.09 | $43.01 | 409444 |
| 2025-04-29 | 41.11 | $42.88 | 613416 |
| 2025-04-28 | 41.13 | $42.62 | 583452 |
| 2025-04-25 | 41.18 | $42.64 | 527700 |
| 2025-04-24 | 41.25 | $42.35 | 438400 |
| 2025-04-23 | 41.34 | $42.00 | 688100 |
| 2025-04-22 | 41.47 | $41.42 | 807934 |
| 2025-04-21 | 41.62 | $40.25 | 729900 |
| 2025-04-17 | 41.82 | $40.90 | 1.1M |
| 2025-04-16 | 42.00 | $40.48 | 1.3M |
| 2025-04-15 | 42.21 | $40.95 | 1.1M |
| 2025-04-14 | 42.38 | $40.39 | 857810 |
| 2025-04-11 | 42.58 | $40.16 | 1.4M |
| 2025-04-10 | 42.78 | $39.52 | 1.7M |
| 2025-04-09 | 42.97 | $41.09 | 1.7M |
| 2025-04-08 | 43.09 | $38.18 | 1.7M |
| 2025-04-07 | 43.34 | $38.64 | 1.6M |
| 2025-04-04 | 43.58 | $39.38 | 2.3M |
| 2025-04-03 | 43.84 | $41.66 | 1.0M |
| 2025-04-02 | 43.96 | $43.32 | 695764 |
| 2025-04-01 | 44.03 | $43.35 | 933140 |
| 2025-03-31 | 44.07 | $43.30 | 637800 |
| 2025-03-28 | 44.12 | $43.60 | 518700 |
| 2025-03-27 | 44.16 | $44.14 | 460200 |
| 2025-03-26 | 44.16 | $44.13 | 484011 |
| 2025-03-25 | 44.17 | $44.57 | 542345 |
| 2025-03-24 | 44.15 | $44.36 | 490000 |
| 2025-03-21 | 44.13 | $44.25 | 417613 |
| 2025-03-20 | 44.11 | $44.46 | 953600 |
| 2025-03-19 | 44.09 | $44.66 | 663712 |
| 2025-03-18 | 44.08 | $44.37 | 477336 |
| 2025-03-17 | 44.09 | $44.49 | 919233 |
| 2025-03-14 | 44.09 | $44.07 | 693900 |
| 2025-03-13 | 44.10 | $43.29 | 760717 |
| 2025-03-12 | 44.15 | $43.51 | 1.1M |
| 2025-03-11 | 44.17 | $43.19 | 1.6M |
| 2025-03-10 | 44.21 | $43.47 | 1.3M |
| 2025-03-07 | 44.21 | $44.51 | 997314 |
| 2025-03-06 | 44.17 | $44.12 | 974900 |
| 2025-03-05 | 44.15 | $44.71 | 1.2M |
| 2025-03-04 | 44.07 | $44.13 | 1.1M |
| 2025-03-03 | 44.02 | $44.46 | 801100 |
| 2025-02-28 | 43.98 | $44.33 | 1.3M |
| 2025-02-27 | 43.95 | $44.08 | 1.5M |
| 2025-02-26 | 43.92 | $44.29 | 563940 |
| 2025-02-25 | 43.87 | $44.20 | 1.1M |
| 2025-02-24 | 43.81 | $43.97 | 1.1M |
| 2025-02-21 | 43.77 | $43.90 | 612063 |
| 2025-02-20 | 43.73 | $44.13 | 557846 |
| 2025-02-19 | 43.67 | $44.29 | 592836 |
| 2025-02-18 | 43.60 | $44.72 | 952047 |
| 2025-02-14 | 43.49 | $44.35 | 558100 |
| 2025-02-13 | 43.37 | $44.41 | 644600 |
| 2025-02-12 | 43.26 | $44.23 | 1.1M |
| 2025-02-11 | 43.12 | $43.96 | 602043 |
| 2025-02-10 | 43.01 | $43.87 | 931010 |
| 2025-02-07 | 42.90 | $43.49 | 664000 |
| 2025-02-06 | 42.83 | $43.82 | 972500 |
| 2025-02-05 | 42.74 | $43.60 | 851805 |
| 2025-02-04 | 42.66 | $43.25 | 747426 |
| 2025-02-03 | 42.58 | $43.14 | 995430 |
| 2025-01-31 | 42.51 | $43.52 | 535600 |
| 2025-01-30 | 42.40 | $43.86 | 694700 |
| 2025-01-29 | 42.28 | $43.32 | 622417 |
| 2025-01-28 | 42.19 | $43.29 | 974512 |
| 2025-01-27 | 42.12 | $43.06 | 755917 |
| 2025-01-24 | 42.04 | $43.22 | 566400 |
| 2025-01-23 | 41.94 | $43.15 | 578400 |
| 2025-01-22 | 41.83 | $42.84 | 580736 |
| 2025-01-21 | 41.77 | $42.90 | 784019 |
| 2025-01-17 | 41.71 | $42.48 | 718200 |
| 2025-01-16 | 41.69 | $42.07 | 1.8M |
| 2025-01-15 | 41.69 | $42.03 | 899203 |
| 2025-01-14 | 41.70 | $41.61 | 690945 |
| 2025-01-13 | 41.74 | $41.68 | 1.2M |
| 2025-01-10 | 41.79 | $41.74 | 916608 |
| 2025-01-08 | 41.82 | $42.10 | 740384 |
| 2025-01-07 | 41.84 | $41.92 | 590700 |
| 2025-01-06 | 41.86 | $41.96 | 872735 |
| 2025-01-03 | 41.88 | $41.69 | 578120 |
| 2025-01-02 | 41.92 | $41.66 | 1.4M |
| 2024-12-31 | 41.95 | $41.40 | 718804 |
| 2024-12-30 | 41.98 | $41.38 | 763202 |
| 2024-12-27 | 42.00 | $41.68 | 513531 |
| 2024-12-26 | 41.99 | $41.75 | 280310 |
| 2024-12-24 | 41.97 | $41.49 | 280741 |
| 2024-12-23 | 41.98 | $41.33 | 720000 |
| 2024-12-20 | 42.01 | $40.98 | 741807 |
| 2024-12-19 | 42.03 | $41.60 | 605400 |
| 2024-12-18 | 42.02 | $41.55 | 548600 |
| 2024-12-17 | 42.00 | $42.09 | 473609 |
| 2024-12-16 | 41.97 | $42.15 | 956047 |
| 2024-12-13 | 41.92 | $42.30 | 487200 |
| 2024-12-12 | 41.88 | $42.38 | 376300 |
| 2024-12-11 | 41.83 | $42.66 | 396345 |
| 2024-12-10 | 41.76 | $42.25 | 381600 |
| 2024-12-09 | 41.74 | $42.51 | 411629 |
| 2024-12-06 | 41.70 | $42.41 | 623100 |
| 2024-12-05 | 41.68 | $42.41 | 372005 |
| 2024-12-04 | 41.64 | $42.38 | 587900 |
| 2024-12-03 | 41.61 | $42.31 | 527901 |
| 2024-12-02 | 41.57 | $42.08 | 426415 |
| 2024-11-29 | 41.54 | $41.72 | 213300 |
| 2024-11-27 | 41.52 | $41.36 | 511000 |
| 2024-11-26 | 41.54 | $41.48 | 415600 |
| 2024-11-25 | 41.56 | $41.74 | 1.3M |
| 2024-11-22 | 41.58 | $41.79 | 351927 |
| 2024-11-21 | 41.58 | $41.44 | 727121 |
| 2024-11-20 | 41.59 | $41.35 | 473100 |
| 2024-11-19 | 41.61 | $41.24 | 696500 |
| 2024-11-18 | 41.65 | $41.35 | 710638 |
| 2024-11-15 | 41.68 | $41.29 | 555938 |
| 2024-11-14 | 41.74 | $41.54 | 448200 |
| 2024-11-13 | 41.77 | $41.28 | 485538 |
| 2024-11-12 | 41.81 | $41.29 | 399391 |
| 2024-11-11 | 41.84 | $41.88 | 352700 |
| 2024-11-08 | 41.88 | $41.62 | 552531 |
| 2024-11-07 | 41.92 | $42.01 | 668502 |
| 2024-11-06 | 41.92 | $41.74 | 441519 |
| 2024-11-05 | 41.95 | $41.70 | 346600 |
| 2024-11-04 | 41.96 | $41.42 | 373946 |
| 2024-11-01 | 41.99 | $41.60 | 407143 |
| 2024-10-31 | 42.03 | $41.31 | 443804 |
| 2024-10-30 | 42.05 | $41.68 | 340640 |
| 2024-10-29 | 42.07 | $41.98 | 482045 |
| 2024-10-28 | 42.06 | $42.09 | 772200 |
| 2024-10-25 | 42.06 | $41.76 | 428400 |
| 2024-10-24 | 42.07 | $41.75 | 470800 |
| 2024-10-23 | 42.10 | $41.71 | 371000 |
| 2024-10-22 | 42.10 | $41.91 | 477918 |
| 2024-10-21 | 42.08 | $42.11 | 358800 |
| 2024-10-18 | 42.05 | $42.39 | 308629 |
| 2024-10-17 | 42.00 | $42.14 | 1.7M |
| 2024-10-16 | 41.98 | $42.18 | 427838 |
| 2024-10-15 | 41.92 | $41.91 | 625345 |
| 2024-10-14 | 41.88 | $42.58 | 237800 |
| 2024-10-11 | 41.81 | $42.36 | 278000 |
| 2024-10-10 | 41.74 | $42.12 | 345246 |
| 2024-10-09 | 41.69 | $42.23 | 365600 |
| 2024-10-08 | 41.62 | $42.00 | 327600 |
| 2024-10-07 | 41.55 | $42.07 | 367500 |
| 2024-10-04 | 41.48 | $42.31 | 285313 |
| 2024-10-03 | 41.37 | $41.77 | 433900 |
| 2024-10-02 | 41.33 | $41.99 | 1.0M |
| 2024-10-01 | 41.29 | $41.88 | 721644 |
| 2024-09-30 | 41.26 | $42.02 | 450422 |
| 2024-09-27 | 41.27 | $41.98 | 386529 |
| 2024-09-26 | 41.26 | $42.37 | 348708 |
| 2024-09-25 | 41.22 | $41.67 | 292442 |
| 2024-09-24 | 41.21 | $41.59 | 369100 |
| 2024-09-23 | 41.21 | $41.53 | 282400 |
| 2024-09-20 | 41.21 | $41.36 | 492746 |
| 2024-09-19 | 41.20 | $41.65 | 489528 |
| 2024-09-18 | 41.18 | $40.99 | 359800 |
| 2024-09-17 | 41.18 | $41.06 | 483700 |
| 2024-09-16 | 41.19 | $41.18 | 258900 |
| 2024-09-13 | 41.19 | $41.04 | 282223 |
| 2024-09-12 | 41.19 | $41.03 | 369700 |
| 2024-09-11 | 41.16 | $40.86 | 443500 |
| 2024-09-10 | 41.12 | $40.57 | 471421 |
| 2024-09-09 | 41.08 | $40.77 | 277500 |
| 2024-09-06 | 41.02 | $40.16 | 408320 |
| 2024-09-05 | 40.99 | $40.95 | 1.2M |
| 2024-09-04 | 40.89 | $41.09 | 487600 |
| 2024-09-03 | 40.76 | $41.42 | 348935 |
| 2024-08-30 | 40.61 | $42.11 | 283636 |
| 2024-08-29 | 40.48 | $41.83 | 297400 |
| 2024-08-28 | 40.42 | $41.55 | 641100 |
| 2024-08-27 | 40.42 | $41.51 | 311522 |
| 2024-08-26 | 40.41 | $41.48 | 353100 |
| 2024-08-23 | 40.40 | $41.56 | 402500 |
| 2024-08-22 | 40.39 | $41.17 | 434939 |
| 2024-08-21 | 40.38 | $41.26 | 464720 |
| 2024-08-20 | 40.37 | $40.96 | 419800 |
| 2024-08-19 | 40.40 | $41.33 | 315600 |
| 2024-08-16 | 40.44 | $41.05 | 365600 |
| 2024-08-15 | 40.46 | $41.10 | 399712 |
| 2024-08-14 | 40.49 | $40.37 | 363325 |
| 2024-08-13 | 40.56 | $40.18 | 482640 |
| 2024-08-12 | 40.67 | $39.67 | 304900 |
| 2024-08-09 | 40.80 | $39.68 | 399900 |
| 2024-08-08 | 40.94 | $39.60 | 422038 |
| 2024-08-07 | 41.07 | $38.92 | 750732 |
| 2024-08-06 | 41.24 | $38.52 | 1.5M |
| 2024-08-05 | 41.41 | $38.33 | 2.2M |
| 2024-08-02 | 41.58 | $39.46 | 865100 |
| 2024-08-01 | 41.71 | $40.65 | 623813 |
| 2024-07-31 | 41.77 | $41.63 | 750945 |
| 2024-07-30 | 41.77 | $41.34 | 1.2M |
| 2024-07-29 | 41.78 | $41.25 | 549220 |
| 2024-07-26 | 41.79 | $41.36 | 466700 |
| 2024-07-25 | 41.79 | $40.86 | 894900 |
| 2024-07-24 | 41.82 | $41.08 | 585247 |
| 2024-07-23 | 41.85 | $41.71 | 407602 |
| 2024-07-22 | 41.83 | $41.94 | 474600 |
| 2024-07-19 | 41.79 | $41.51 | 524324 |
| 2024-07-18 | 41.79 | $41.68 | 795200 |
| 2024-07-17 | 41.78 | $41.92 | 800900 |
| 2024-07-16 | 41.74 | $42.38 | 616112 |
| 2024-07-15 | 41.68 | $42.18 | 546200 |
| 2024-07-12 | 41.65 | $42.48 | 572040 |
| 2024-07-11 | 41.62 | $42.21 | 888700 |
| 2024-07-10 | 41.59 | $42.36 | 896100 |
| 2024-07-09 | 41.58 | $41.77 | 1.1M |
| 2024-07-08 | 41.59 | $41.88 | 719934 |
| 2024-07-05 | 41.61 | $42.02 | 557802 |
| 2024-07-03 | 41.61 | $41.93 | 406800 |
| 2024-07-02 | 41.60 | $41.60 | 1.4M |
| 2024-07-01 | 41.61 | $41.53 | 795526 |
| 2024-06-28 | 41.63 | $41.44 | 1.0M |
| 2024-06-27 | 41.64 | $41.41 | 762400 |
| 2024-06-26 | 41.63 | $41.41 | 481042 |
| 2024-06-25 | 41.66 | $41.54 | 594300 |
| 2024-06-24 | 41.67 | $41.40 | 668300 |
| 2024-06-21 | 41.69 | $41.13 | 397500 |
| 2024-06-20 | 41.72 | $41.58 | 604200 |
| 2024-06-18 | 41.75 | $41.38 | 425800 |
| 2024-06-17 | 41.78 | $41.26 | 520800 |
| 2024-06-14 | 41.82 | $41.16 | 430300 |
| 2024-06-13 | 41.86 | $41.48 | 424400 |
| 2024-06-12 | 41.89 | $41.96 | 551000 |
| 2024-06-11 | 41.88 | $41.62 | 768411 |
| 2024-06-10 | 41.88 | $42.06 | 429534 |
| 2024-06-07 | 41.86 | $42.02 | 916949 |
| 2024-06-06 | 41.83 | $42.17 | 541100 |
| 2024-06-05 | 41.79 | $42.11 | 647200 |
| 2024-06-04 | 41.75 | $41.72 | 710736 |
| 2024-06-03 | 41.71 | $41.83 | 761037 |
| 2024-05-31 | 41.66 | $41.97 | 459800 |
| 2024-05-30 | 41.58 | $41.56 | 826500 |
| 2024-05-29 | 41.52 | $41.32 | 466300 |
| 2024-05-28 | 41.47 | $41.85 | 395845 |
| 2024-05-24 | 41.41 | $41.89 | 581700 |
| 2024-05-23 | 41.35 | $41.64 | 623720 |
| 2024-05-22 | 41.28 | $41.81 | 489300 |
| 2024-05-21 | 41.21 | $42.09 | 420245 |
| 2024-05-20 | 41.13 | $42.15 | 352600 |
| 2024-05-17 | 41.03 | $42.03 | 333800 |
| 2024-05-16 | 40.92 | $41.87 | 382400 |
| 2024-05-15 | 40.81 | $42.03 | 397712 |
| 2024-05-14 | 40.69 | $41.87 | 513700 |
| 2024-05-13 | 40.59 | $41.59 | 943531 |
| 2024-05-10 | 40.51 | $41.62 | 365231 |
| 2024-05-09 | 40.44 | $41.52 | 627000 |
| 2024-05-08 | 40.39 | $41.30 | 641900 |
| 2024-05-07 | 40.35 | $41.26 | 643700 |
| 2024-05-06 | 40.31 | $41.05 | 593927 |
| 2024-05-03 | 40.29 | $40.70 | 912802 |
| 2024-05-02 | 40.27 | $40.44 | 826700 |
| 2024-05-01 | 40.26 | $40.27 | 974201 |
| 2024-04-30 | 40.28 | $40.46 | 1.1M |
| 2024-04-29 | 40.29 | $40.66 | 334523 |
| 2024-04-26 | 40.30 | $40.69 | 483000 |
| 2024-04-25 | 40.31 | $40.18 | 847800 |
| 2024-04-24 | 40.35 | $40.43 | 649000 |
| 2024-04-23 | 40.37 | $40.48 | 524800 |
| 2024-04-22 | 40.37 | $40.18 | 1.2M |
| 2024-04-19 | 40.40 | $39.70 | 419821 |
| 2024-04-18 | 40.45 | $39.68 | 891100 |
| 2024-04-17 | 40.49 | $39.71 | 795400 |
| 2024-04-16 | 40.52 | $39.81 | 1.4M |
| 2024-04-15 | 40.53 | $40.12 | 800704 |
| 2024-04-12 | 40.52 | $40.15 | 771200 |
| 2024-04-11 | 40.50 | $40.54 | 570600 |
| 2024-04-10 | 40.47 | $40.42 | 1.3M |
| 2024-04-09 | 40.45 | $40.54 | 472100 |
| 2024-04-08 | 40.41 | $40.62 | 581600 |
| 2024-04-05 | 40.37 | $40.40 | 566100 |
| 2024-04-04 | 40.35 | $40.25 | 599901 |
| 2024-04-03 | 40.32 | $40.63 | 583133 |
| 2024-04-02 | 40.26 | $40.58 | 977925 |
| 2024-04-01 | 40.21 | $40.92 | 1.2M |
| 2024-03-28 | 40.15 | $40.93 | 733600 |
| 2024-03-27 | 40.07 | $40.97 | 512051 |
| 2024-03-26 | 39.98 | $40.72 | 527500 |
| 2024-03-25 | 39.91 | $40.60 | 417324 |
| 2024-03-22 | 39.84 | $40.76 | 362100 |
| 2024-03-21 | 39.77 | $40.71 | 510919 |
| 2024-03-20 | 39.70 | $40.50 | 493039 |
| 2024-03-19 | 39.62 | $40.19 | 491521 |
| 2024-03-18 | 39.55 | $40.00 | 621300 |
| 2024-03-15 | 39.49 | $39.94 | 630900 |
| 2024-03-14 | 39.43 | $39.84 | 788336 |
| 2024-03-13 | 39.36 | $39.97 | 525226 |
| 2024-03-12 | 39.26 | $39.98 | 436200 |
| 2024-03-11 | 39.18 | $39.61 | 354706 |
| 2024-03-08 | 39.11 | $39.81 | 544200 |
| 2024-03-07 | 39.03 | $40.00 | 397819 |
| 2024-03-06 | 38.94 | $39.76 | 375101 |
| 2024-03-05 | 38.86 | $39.44 | 671200 |
| 2024-03-04 | 38.79 | $39.56 | 519244 |
| 2024-03-01 | 38.71 | $39.64 | 435900 |
| 2024-02-29 | 38.63 | $39.32 | 405029 |
| 2024-02-28 | 38.56 | $39.18 | 369800 |
| 2024-02-27 | 38.50 | $39.36 | 513416 |
| 2024-02-26 | 38.43 | $39.27 | 473300 |
| 2024-02-23 | 38.36 | $39.34 | 400700 |
| 2024-02-22 | 38.27 | $39.28 | 513703 |
| 2024-02-21 | 38.18 | $38.88 | 439800 |
| 2024-02-20 | 38.11 | $38.84 | 681200 |
| 2024-02-16 | 38.03 | $38.75 | 584300 |
| 2024-02-15 | 37.96 | $38.69 | 647704 |
| 2024-02-14 | 37.88 | $38.42 | 581434 |
| 2024-02-13 | 37.80 | $38.07 | 520337 |
| 2024-02-12 | 37.76 | $38.34 | 384000 |
| 2024-02-09 | 37.71 | $38.27 | 514109 |
| 2024-02-08 | 37.65 | $38.16 | 415442 |
| 2024-02-07 | 37.61 | $38.14 | 763831 |
| 2024-02-06 | 37.55 | $38.16 | 565300 |
| 2024-02-05 | 37.50 | $38.04 | 558617 |
| 2024-02-02 | 37.45 | $38.05 | 918721 |
| 2024-02-01 | 37.39 | $38.02 | 1.3M |
| 2024-01-31 | 37.32 | $37.85 | 586801 |
| 2024-01-30 | 37.28 | $37.97 | 559300 |
| 2024-01-29 | 37.23 | $38.01 | 316500 |
| 2024-01-26 | 37.17 | $37.84 | 309800 |
| 2024-01-25 | 37.13 | $37.66 | 829248 |
| 2024-01-24 | 37.10 | $37.50 | 499619 |
| 2024-01-23 | 37.06 | $37.35 | 390617 |
| 2024-01-22 | 37.04 | $37.36 | 502833 |
| 2024-01-19 | 37.00 | $37.21 | 656100 |
| 2024-01-18 | 36.98 | $37.20 | 467928 |
| 2024-01-17 | 36.94 | $36.84 | 751100 |
| 2024-01-16 | 36.92 | $37.14 | 423009 |
| 2024-01-12 | 36.90 | $37.38 | 365414 |
| 2024-01-11 | 36.87 | $37.21 | 723800 |
| 2024-01-10 | 36.83 | $37.23 | 502733 |
| 2024-01-09 | 36.80 | $37.00 | 590536 |
| 2024-01-08 | 36.77 | $37.22 | 382342 |
| 2024-01-05 | 36.71 | $36.91 | 866900 |
| 2024-01-04 | 36.68 | $36.87 | 507600 |
| 2024-01-03 | 36.63 | $36.74 | 515900 |
| 2024-01-02 | 36.60 | $36.90 | 1.2M |
| 2023-12-29 | 36.56 | $36.98 | 553013 |
| 2023-12-28 | 36.51 | $36.93 | 655505 |
| 2023-12-27 | 36.46 | $36.98 | 696300 |
| 2023-12-26 | 36.39 | $36.97 | 565103 |
| 2023-12-22 | 36.34 | $36.87 | 484433 |
| 2023-12-21 | 36.30 | $36.84 | 358818 |
| 2023-12-20 | 36.25 | $36.52 | 622536 |
| 2023-12-19 | 36.21 | $36.79 | 619800 |
| 2023-12-18 | 36.16 | $36.56 | 755042 |
| 2023-12-15 | 36.13 | $36.45 | 336700 |
| 2023-12-14 | 36.08 | $36.66 | 438717 |
| 2023-12-13 | 36.03 | $36.70 | 397700 |
| 2023-12-12 | 35.97 | $36.49 | 796500 |
| 2023-12-11 | 35.91 | $36.53 | 484921 |
| 2023-12-08 | 35.84 | $36.40 | 761103 |
| 2023-12-07 | 35.76 | $36.12 | 1.0M |
| 2023-12-06 | 35.70 | $36.22 | 313018 |
| 2023-12-05 | 35.63 | $36.04 | 745646 |
| 2023-12-04 | 35.57 | $36.05 | 617845 |
| 2023-12-01 | 35.52 | $36.17 | 486500 |
| 2023-11-30 | 35.46 | $35.99 | 430800 |
| 2023-11-29 | 35.38 | $35.80 | 945505 |
| 2023-11-28 | 35.30 | $35.70 | 838100 |
| 2023-11-27 | 35.21 | $35.84 | 2.1M |
| 2023-11-24 | 35.09 | $36.05 | 189000 |
| 2023-11-22 | 34.97 | $35.92 | 474232 |
| 2023-11-21 | 34.86 | $35.73 | 358823 |
| 2023-11-20 | 34.78 | $35.82 | 1.3M |
| 2023-11-17 | 34.67 | $35.87 | 356615 |
| 2023-11-16 | 34.57 | $35.57 | 736931 |
| 2023-11-15 | 34.49 | $35.62 | 779733 |
| 2023-11-14 | 34.44 | $35.54 | 513300 |
| 2023-11-13 | 34.41 | $35.16 | 993501 |
| 2023-11-10 | 34.40 | $35.09 | 282039 |
| 2023-11-09 | 34.38 | $34.93 | 478700 |
| 2023-11-08 | 34.40 | $34.80 | 1.0M |
| 2023-11-07 | 34.41 | $34.83 | 378900 |
| 2023-11-06 | 34.42 | $34.94 | 741100 |
| 2023-11-03 | 34.40 | $35.05 | 527700 |
| 2023-11-02 | 34.39 | $34.98 | 723144 |
| 2023-11-01 | 34.35 | $34.44 | 445401 |
| 2023-10-31 | 34.34 | $34.13 | 672147 |
| 2023-10-30 | 34.35 | $33.79 | 373900 |
| 2023-10-27 | 34.39 | $33.48 | 570900 |
| 2023-10-26 | 34.46 | $33.65 | 565800 |
| 2023-10-25 | 34.53 | $33.86 | 404200 |
| 2023-10-24 | 34.58 | $34.01 | 523341 |
| 2023-10-23 | 34.62 | $33.67 | 379100 |
| 2023-10-20 | 34.70 | $33.78 | 1.2M |
| 2023-10-19 | 34.77 | $34.10 | 535100 |
| 2023-10-18 | 34.82 | $34.49 | 517926 |
| 2023-10-17 | 34.88 | $34.98 | 395800 |
| 2023-10-16 | 34.92 | $34.96 | 417025 |
| 2023-10-13 | 34.95 | $34.82 | 313800 |
| 2023-10-12 | 35.00 | $35.15 | 325500 |
| 2023-10-11 | 35.04 | $35.16 | 291426 |
| 2023-10-10 | 35.04 | $35.00 | 1.0M |
| 2023-10-09 | 35.06 | $34.56 | 206600 |
| 2023-10-06 | 35.10 | $34.70 | 275600 |
| 2023-10-05 | 35.12 | $34.35 | 714208 |
| 2023-10-04 | 35.17 | $34.19 | 303222 |
| 2023-10-03 | 35.22 | $34.22 | 347844 |
| 2023-10-02 | 35.28 | $34.64 | 760537 |
| 2023-09-29 | 35.32 | $34.90 | 607600 |
| 2023-09-28 | 35.33 | $35.01 | 484100 |
| 2023-09-27 | 35.35 | $34.93 | 264701 |
| 2023-09-26 | 35.37 | $34.85 | 321836 |
| 2023-09-25 | 35.38 | $35.18 | 270300 |
| 2023-09-22 | 35.36 | $35.23 | 383210 |
| 2023-09-21 | 35.32 | $35.13 | 820700 |
| 2023-09-20 | 35.30 | $35.67 | 300031 |
| 2023-09-19 | 35.24 | $35.70 | 653110 |
| 2023-09-18 | 35.18 | $35.63 | 231800 |
| 2023-09-15 | 35.12 | $35.80 | 259200 |
| 2023-09-14 | 35.05 | $35.87 | 359400 |
| 2023-09-13 | 34.99 | $35.25 | 391500 |
| 2023-09-12 | 34.96 | $35.32 | 212100 |
| 2023-09-11 | 34.96 | $35.40 | 227542 |
| 2023-09-08 | 34.95 | $35.22 | 417933 |
| 2023-09-07 | 34.96 | $35.23 | 318700 |
| 2023-09-06 | 34.96 | $35.27 | 327700 |
| 2023-09-05 | 34.95 | $35.35 | 285400 |
| 2023-09-01 | 34.95 | $35.41 | 280607 |
| 2023-08-31 | 34.92 | $35.23 | 238512 |
| 2023-08-30 | 34.91 | $35.28 | 185004 |
| 2023-08-29 | 34.90 | $35.33 | 245122 |
| 2023-08-28 | 34.92 | $35.10 | 387000 |
| 2023-08-25 | 34.96 | $34.77 | 337600 |
| 2023-08-24 | 35.02 | $34.50 | 320000 |
| 2023-08-23 | 35.07 | $34.72 | 295223 |
| 2023-08-22 | 35.10 | $34.49 | 465300 |
| 2023-08-21 | 35.15 | $34.47 | 439100 |
| 2023-08-18 | 35.20 | $34.36 | 342103 |
| 2023-08-17 | 35.25 | $34.37 | 347800 |
| 2023-08-16 | 35.30 | $34.63 | 289300 |
| 2023-08-15 | 35.33 | $34.79 | 386933 |
| 2023-08-14 | 35.34 | $35.21 | 301806 |
| 2023-08-11 | 35.32 | $35.25 | 283200 |
| 2023-08-10 | 35.31 | $35.41 | 303845 |
| 2023-08-09 | 35.29 | $35.21 | 340600 |
| 2023-08-08 | 35.27 | $35.19 | 449125 |
| 2023-08-07 | 35.23 | $35.23 | 645100 |
| 2023-08-04 | 35.19 | $34.93 | 798600 |
| 2023-08-03 | 35.15 | $34.98 | 541300 |
| 2023-08-02 | 35.12 | $35.15 | 510325 |
| 2023-08-01 | 35.12 | $35.68 | 792000 |
| 2023-07-31 | 35.10 | $35.93 | 363545 |
| 2023-07-28 | 35.07 | $35.86 | 456700 |
| 2023-07-27 | 35.03 | $35.53 | 340200 |
| 2023-07-26 | 35.01 | $35.40 | 309121 |
| 2023-07-25 | 34.98 | $35.42 | 259104 |
| 2023-07-24 | 34.94 | $35.44 | 296314 |
| 2023-07-21 | 34.89 | $35.45 | 794600 |
| 2023-07-20 | 34.95 | $35.21 | 236414 |
| 2023-07-19 | 35.02 | $35.23 | 420315 |
| 2023-07-18 | 35.10 | $35.12 | 1.2M |
| 2023-07-17 | 35.20 | $34.86 | 1.3M |
| 2023-07-14 | 35.31 | $34.95 | 368209 |
| 2023-07-13 | 35.41 | $35.04 | 386804 |
| 2023-07-12 | 35.50 | $34.74 | 556514 |
| 2023-07-11 | 35.59 | $34.49 | 406100 |
| 2023-07-10 | 35.69 | $34.29 | 302102 |
| 2023-07-07 | 35.80 | $34.29 | 952900 |
| 2023-07-06 | 35.90 | $34.35 | 739386 |
| 2023-07-05 | 36.01 | $35.05 | 730000 |
| 2023-07-03 | 36.08 | $35.35 | 771800 |
| 2023-06-30 | 36.14 | $35.37 | 799500 |
| 2023-06-29 | 36.16 | $35.07 | 412700 |
| 2023-06-28 | 36.19 | $35.05 | 619700 |
| 2023-06-27 | 36.23 | $34.79 | 254200 |
| 2023-06-26 | 36.31 | $34.60 | 253902 |
| 2023-06-23 | 36.38 | $34.56 | 367339 |
| 2023-06-22 | 36.44 | $36.56 | 922700 |
| 2023-06-21 | 36.43 | $36.65 | 582419 |
| 2023-06-20 | 36.43 | $36.73 | 711709 |
| 2023-06-16 | 36.43 | $37.13 | 699006 |
| 2023-06-15 | 36.40 | $37.05 | 453200 |
| 2023-06-14 | 36.36 | $36.94 | 520200 |
| 2023-06-13 | 36.32 | $36.90 | 402213 |
| 2023-06-12 | 36.29 | $36.64 | 376900 |
| 2023-06-09 | 36.27 | $36.44 | 414000 |
| 2023-06-08 | 36.24 | $36.42 | 305922 |
| 2023-06-07 | 36.22 | $36.34 | 608447 |
| 2023-06-06 | 36.20 | $36.65 | 325800 |
| 2023-06-05 | 36.18 | $36.31 | 1.2M |
| 2023-06-02 | 36.16 | $36.55 | 404818 |
| 2023-06-01 | 36.12 | $35.88 | 403712 |
| 2023-05-31 | 36.11 | $35.58 | 313600 |
| 2023-05-30 | 36.11 | $35.90 | 856800 |
| 2023-05-26 | 36.13 | $36.30 | 230120 |
| 2023-05-25 | 36.12 | $35.99 | 295200 |
| 2023-05-24 | 36.12 | $35.89 | 651931 |
| 2023-05-23 | 36.11 | $36.28 | 485300 |
| 2023-05-22 | 36.08 | $36.69 | 533800 |
| 2023-05-19 | 36.05 | $36.63 | 587926 |
| 2023-05-18 | 36.02 | $36.55 | 294800 |
| 2023-05-17 | 35.98 | $36.37 | 428325 |
| 2023-05-16 | 35.96 | $36.07 | 318300 |
| 2023-05-15 | 35.96 | $36.35 | 263481 |
| 2023-05-12 | 35.94 | $36.16 | 312200 |
| 2023-05-11 | 35.92 | $35.98 | 211900 |
| 2023-05-10 | 35.91 | $35.89 | 257526 |
| 2023-05-09 | 35.88 | $36.04 | 549900 |
| 2023-05-08 | 35.85 | $36.11 | 397042 |
| 2023-05-05 | 35.82 | $36.07 | 309644 |
| 2023-05-04 | 35.77 | $35.57 | 399000 |
| 2023-05-03 | 35.74 | $35.68 | 396700 |
| 2023-05-02 | 35.71 | $35.77 | 476500 |
| 2023-05-01 | 35.69 | $36.25 | 589600 |
| 2023-04-28 | 35.64 | $36.09 | 370300 |
| 2023-04-27 | 35.58 | $36.03 | 407200 |
| 2023-04-26 | 35.51 | $35.58 | 324200 |
| 2023-04-25 | 35.43 | $35.69 | 291811 |
| 2023-04-24 | 35.35 | $36.06 | 292911 |
| 2023-04-21 | 35.24 | $36.05 | 322800 |
| 2023-04-20 | 35.13 | $35.88 | 447520 |
| 2023-04-19 | 35.03 | $35.95 | 320600 |
| 2023-04-18 | 34.94 | $35.99 | 281218 |
| 2023-04-17 | 34.82 | $35.93 | 310042 |
| 2023-04-14 | 34.69 | $35.79 | 233123 |
| 2023-04-13 | 34.60 | $35.72 | 255834 |
| 2023-04-12 | 34.48 | $35.44 | 251314 |
| 2023-04-11 | 34.42 | $35.43 | 280922 |
| 2023-04-10 | 34.34 | $35.38 | 311800 |
| 2023-04-06 | 34.29 | $35.17 | 279907 |
| 2023-04-05 | 34.28 | $34.97 | 363300 |
| 2023-04-04 | 34.29 | $35.10 | 547247 |
| 2023-04-03 | 34.30 | $35.28 | 687800 |
| 2023-03-31 | 34.30 | $35.20 | 449100 |
| 2023-03-30 | 34.30 | $34.90 | 311419 |
| 2023-03-29 | 34.31 | $34.62 | 394729 |
| 2023-03-28 | 34.32 | $34.05 | 428943 |
| 2023-03-27 | 34.36 | $34.16 | 343836 |
| 2023-03-24 | 34.39 | $33.83 | 398200 |
| 2023-03-23 | 34.43 | $33.82 | 322247 |
| 2023-03-22 | 34.49 | $33.84 | 579400 |
| 2023-03-21 | 34.54 | $34.18 | 315517 |
| 2023-03-20 | 34.57 | $33.68 | 402500 |
| 2023-03-17 | 34.65 | $33.30 | 616500 |
| 2023-03-16 | 34.74 | $33.87 | 789326 |
| 2023-03-15 | 34.80 | $33.46 | 724446 |
| 2023-03-14 | 34.89 | $34.22 | 485136 |
| 2023-03-13 | 34.93 | $33.76 | 563700 |
| 2023-03-10 | 34.98 | $34.34 | 628348 |
| 2023-03-09 | 35.00 | $34.92 | 493114 |
| 2023-03-08 | 35.00 | $35.31 | 409300 |
| 2023-03-07 | 34.98 | $35.16 | 297308 |
| 2023-03-06 | 34.97 | $35.29 | 433145 |
| 2023-03-03 | 34.96 | $35.38 | 450100 |
| 2023-03-02 | 34.93 | $35.05 | 353523 |
| 2023-03-01 | 34.91 | $34.82 | 492100 |
| 2023-02-28 | 34.90 | $34.72 | 321137 |
| 2023-02-27 | 34.90 | $34.92 | 323635 |
| 2023-02-24 | 34.88 | $34.65 | 418100 |
| 2023-02-23 | 34.89 | $34.96 | 640200 |
| 2023-02-22 | 34.87 | $34.80 | 567237 |
| 2023-02-21 | 34.86 | $34.85 | 546410 |
| 2023-02-17 | 34.84 | $35.13 | 398000 |
| 2023-02-16 | 34.81 | $35.10 | 792900 |
| 2023-02-15 | 34.76 | $35.20 | 455305 |
| 2023-02-14 | 34.71 | $35.13 | 556506 |
| 2023-02-13 | 34.67 | $35.06 | 329500 |
| 2023-02-10 | 34.62 | $34.78 | 321508 |
| 2023-02-09 | 34.59 | $34.84 | 371312 |
| 2023-02-08 | 34.54 | $34.83 | 1.1M |
| 2023-02-07 | 34.49 | $35.02 | 967643 |
| 2023-02-06 | 34.41 | $34.87 | 304700 |
| 2023-02-03 | 34.35 | $35.00 | 927435 |
| 2023-02-02 | 34.25 | $34.83 | 491200 |
| 2023-02-01 | 34.17 | $34.67 | 2.3M |
| 2023-01-31 | 34.07 | $34.72 | 540300 |
| 2023-01-30 | 33.95 | $34.58 | 330248 |
| 2023-01-27 | 33.86 | $34.65 | 374109 |
| 2023-01-26 | 33.75 | $34.73 | 322447 |
| 2023-01-25 | 33.64 | $34.61 | 638400 |
| 2023-01-24 | 33.54 | $34.52 | 259822 |
| 2023-01-23 | 33.44 | $34.58 | 417510 |
| 2023-01-20 | 33.34 | $34.42 | 479100 |
| 2023-01-19 | 33.24 | $34.07 | 464300 |
| 2023-01-18 | 33.15 | $34.23 | 303100 |
| 2023-01-17 | 33.07 | $34.33 | 431900 |
| 2023-01-13 | 33.00 | $34.19 | 216800 |
| 2023-01-12 | 32.96 | $34.09 | 334520 |
| 2023-01-11 | 32.94 | $33.94 | 316630 |
| 2023-01-10 | 32.91 | $33.67 | 280302 |
| 2023-01-09 | 32.88 | $33.52 | 714800 |
| 2023-01-06 | 32.87 | $33.55 | 362234 |
| 2023-01-05 | 32.85 | $33.12 | 403400 |
| 2023-01-04 | 33.07 | $33.17 | 606237 |
| 2023-01-03 | 33.31 | $32.80 | 787900 |
| 2022-12-30 | 33.57 | $32.23 | 633000 |
| 2022-12-29 | 33.86 | $32.71 | 665500 |
| 2022-12-28 | 34.15 | $32.42 | 783716 |
| 2022-12-27 | 34.42 | $32.65 | 791349 |
| 2022-12-23 | 34.67 | $32.62 | 549616 |
| 2022-12-22 | 34.95 | $32.48 | 518134 |
| 2022-12-21 | 35.22 | $32.65 | 696900 |
| 2022-12-20 | 35.48 | $32.29 | 1.5M |
| 2022-12-19 | 35.74 | $32.43 | 860700 |
| 2022-12-16 | 36.00 | $32.53 | 1.1M |
| 2022-12-15 | 36.24 | $32.94 | 2.1M |
| 2022-12-14 | 36.45 | $33.43 | 2.2M |
| 2022-12-13 | 36.65 | $33.56 | 1.0M |
| 2022-12-12 | 36.84 | $33.38 | 1.5M |
| 2022-12-09 | 37.04 | $33.21 | 1.5M |
| 2022-12-08 | 37.25 | $33.18 | 1.1M |
| 2022-12-07 | 37.40 | $33.10 | 702044 |
| 2022-12-06 | 37.57 | $37.71 | 2.2M |
| 2022-12-05 | 37.49 | $37.79 | 3.4M |
| 2022-12-02 | 37.41 | $38.00 | 1.6M |
| 2022-12-01 | 37.28 | $38.15 | 565328 |
| 2022-11-30 | 37.15 | $38.38 | 745028 |
| 2022-11-29 | 37.02 | $37.87 | 895248 |
| 2022-11-28 | 36.91 | $37.78 | 1.3M |
| 2022-11-25 | 36.80 | $38.07 | 403000 |
| 2022-11-23 | 36.65 | $37.89 | 1.5M |
| 2022-11-22 | 36.52 | $37.92 | 1.0M |
| 2022-11-21 | 36.40 | $37.54 | 532626 |
| 2022-11-18 | 36.27 | $37.51 | 448200 |
| 2022-11-17 | 36.13 | $37.39 | 449300 |
| 2022-11-16 | 35.99 | $37.22 | 626024 |
| 2022-11-15 | 35.86 | $37.39 | 619500 |
| 2022-11-14 | 35.73 | $37.29 | 480244 |
| 2022-11-11 | 35.59 | $37.47 | 1.1M |
| 2022-11-10 | 35.42 | $37.30 | 740748 |
| 2022-11-09 | 35.26 | $36.19 | 558442 |
| 2022-11-08 | 35.14 | $36.45 | 802800 |
| 2022-11-07 | 35.01 | $36.18 | 433335 |
| 2022-11-04 | 34.91 | $36.22 | 1.1M |
| 2022-11-03 | 34.81 | $35.45 | 711300 |
| 2022-11-02 | 34.77 | $35.44 | 806133 |
| 2022-11-01 | 34.74 | $35.82 | 561238 |
| 2022-10-31 | 34.70 | $35.58 | 496500 |
| 2022-10-28 | 34.62 | $35.62 | 692038 |
| 2022-10-27 | 34.52 | $35.21 | 666300 |
| 2022-10-26 | 34.43 | $35.29 | 494717 |
| 2022-10-25 | 34.38 | $35.37 | 518500 |
| 2022-10-24 | 34.29 | $34.92 | 450204 |
| 2022-10-21 | 34.24 | $34.83 | 774213 |
| 2022-10-20 | 34.20 | $34.52 | 600500 |
| 2022-10-19 | 34.20 | $34.58 | 500801 |
| 2022-10-18 | 34.21 | $34.80 | 1.4M |
| 2022-10-17 | 34.22 | $34.58 | 560900 |
| 2022-10-14 | 34.26 | $33.99 | 738948 |
| 2022-10-13 | 34.32 | $34.25 | 1.0M |
| 2022-10-12 | 34.38 | $33.75 | 596000 |
| 2022-10-11 | 34.48 | $33.83 | 703311 |
| 2022-10-10 | 34.57 | $34.17 | 408100 |
| 2022-10-07 | 34.69 | $34.25 | 1.3M |
| 2022-10-06 | 34.78 | $34.58 | 782100 |
| 2022-10-05 | 34.83 | $34.90 | 838434 |
| 2022-10-04 | 34.86 | $35.01 | 1.2M |
| 2022-10-03 | 34.88 | $34.01 | 1.3M |
| 2022-09-30 | 34.93 | $33.48 | 766300 |
| 2022-09-29 | 35.03 | $33.57 | 1.3M |
| 2022-09-28 | 35.12 | $34.11 | 909700 |
| 2022-09-27 | 35.21 | $33.74 | 601002 |
| 2022-09-26 | 35.32 | $33.89 | 755004 |
| 2022-09-23 | 35.42 | $34.00 | 629636 |
| 2022-09-22 | 35.56 | $34.59 | 608200 |
| 2022-09-21 | 35.66 | $34.73 | 432118 |
| 2022-09-20 | 35.74 | $34.91 | 486643 |
| 2022-09-19 | 35.82 | $35.37 | 322100 |
| 2022-09-16 | 35.89 | $35.25 | 684923 |
| 2022-09-15 | 35.99 | $35.49 | 741700 |
| 2022-09-14 | 36.06 | $35.71 | 658200 |
| 2022-09-13 | 36.14 | $35.68 | 825940 |
| 2022-09-12 | 36.22 | $36.46 | 632700 |
| 2022-09-09 | 36.25 | $36.17 | 559400 |
| 2022-09-08 | 36.28 | $35.56 | 486415 |
| 2022-09-07 | 36.34 | $35.47 | 403800 |
| 2022-09-06 | 36.39 | $35.31 | 562537 |
| 2022-09-02 | 36.45 | $35.14 | 446500 |
| 2022-09-01 | 36.53 | $35.35 | 574344 |
| 2022-08-31 | 36.58 | $35.54 | 500720 |
| 2022-08-30 | 36.64 | $35.76 | 509400 |
| 2022-08-29 | 36.66 | $35.99 | 396700 |
| 2022-08-26 | 36.69 | $35.99 | 554507 |
| 2022-08-25 | 36.72 | $36.77 | 525300 |
| 2022-08-24 | 36.70 | $36.46 | 375247 |
| 2022-08-23 | 36.69 | $36.36 | 455700 |
| 2022-08-22 | 36.66 | $36.50 | 384400 |
| 2022-08-19 | 36.63 | $36.88 | 472929 |
| 2022-08-18 | 36.57 | $37.15 | 677000 |
| 2022-08-17 | 36.51 | $37.04 | 783800 |
| 2022-08-16 | 36.45 | $37.22 | 343200 |
| 2022-08-15 | 36.38 | $37.18 | 541400 |
| 2022-08-12 | 36.27 | $37.17 | 277725 |
| 2022-08-11 | 36.17 | $36.77 | 447834 |
| 2022-08-10 | 36.07 | $36.79 | 370100 |
| 2022-08-09 | 35.98 | $36.40 | 580800 |
| 2022-08-08 | 35.91 | $36.60 | 295230 |
| 2022-08-05 | 35.84 | $36.58 | 418400 |
| 2022-08-04 | 35.77 | $36.54 | 384628 |
| 2022-08-03 | 35.70 | $36.56 | 641100 |
| 2022-08-02 | 35.61 | $36.29 | 653500 |
| 2022-08-01 | 35.53 | $36.52 | 552100 |
| 2022-07-29 | 35.46 | $36.69 | 1.6M |
| 2022-07-28 | 35.36 | $36.34 | 381300 |
| 2022-07-27 | 35.30 | $36.25 | 427408 |
| 2022-07-26 | 35.24 | $35.70 | 428742 |
| 2022-07-25 | 35.22 | $35.97 | 546543 |
| 2022-07-22 | 35.18 | $35.73 | 832021 |
| 2022-07-21 | 35.14 | $35.95 | 963801 |
| 2022-07-20 | 35.09 | $35.66 | 571900 |
| 2022-07-19 | 35.06 | $35.82 | 651200 |
| 2022-07-18 | 35.01 | $35.09 | 729600 |
| 2022-07-15 | 34.98 | $35.10 | 390525 |
| 2022-07-14 | 35.01 | $34.75 | 334121 |
| 2022-07-13 | 35.03 | $35.01 | 506805 |
| 2022-07-12 | 35.06 | $35.08 | 431246 |
| 2022-07-11 | 35.12 | $35.09 | 332300 |
| 2022-07-08 | 35.21 | $35.25 | 458249 |
| 2022-07-07 | 35.33 | $35.20 | 3.5M |
| 2022-07-06 | 35.46 | $34.80 | 772138 |
| 2022-07-05 | 35.60 | $34.64 | 953300 |
| 2022-07-01 | 35.74 | $35.01 | 716700 |
| 2022-06-30 | 35.88 | $34.81 | 566605 |
| 2022-06-29 | 36.01 | $35.14 | 572700 |
| 2022-06-28 | 36.13 | $35.08 | 533700 |
| 2022-06-27 | 36.25 | $35.16 | 724642 |
| 2022-06-24 | 36.35 | $35.28 | 682736 |
| 2022-06-23 | 36.43 | $34.83 | 534508 |
| 2022-06-22 | 36.52 | $34.93 | 582500 |
| 2022-06-21 | 36.62 | $35.19 | 821000 |
| 2022-06-17 | 36.69 | $34.70 | 752800 |
| 2022-06-16 | 36.77 | $34.47 | 1.3M |
| 2022-06-15 | 36.86 | $35.68 | 2.3M |
| 2022-06-14 | 36.92 | $35.33 | 902448 |
| 2022-06-13 | 36.99 | $35.54 | 960100 |
| 2022-06-10 | 37.04 | $36.33 | 549543 |
| 2022-06-09 | 37.01 | $36.92 | 616727 |
| 2022-06-08 | 36.95 | $37.48 | 620200 |
| 2022-06-07 | 36.87 | $37.85 | 338607 |
| 2022-06-06 | 36.75 | $37.72 | 478200 |
| 2022-06-03 | 36.69 | $37.43 | 417306 |
| 2022-06-02 | 36.66 | $37.79 | 646700 |
| 2022-06-01 | 36.65 | $37.34 | 583000 |
| 2022-05-31 | 36.65 | $37.45 | 930520 |
| 2022-05-27 | 36.64 | $37.52 | 1.4M |
| 2022-05-26 | 36.61 | $37.18 | 687278 |
| 2022-05-25 | 36.63 | $36.86 | 625117 |
| 2022-05-24 | 36.63 | $36.73 | 852100 |
| 2022-05-23 | 36.62 | $36.91 | 572216 |
| 2022-05-20 | 36.64 | $36.57 | 954639 |
| 2022-05-19 | 36.67 | $36.22 | 1.0M |
| 2022-05-18 | 36.75 | $36.28 | 1.3M |
| 2022-05-17 | 36.83 | $37.03 | 1.8M |
| 2022-05-16 | 36.87 | $36.59 | 488740 |
| 2022-05-13 | 36.92 | $36.64 | 783522 |
| 2022-05-12 | 36.97 | $35.76 | 1.5M |
| 2022-05-11 | 37.06 | $35.63 | 1.3M |
| 2022-05-10 | 37.15 | $35.81 | 1.5M |
| 2022-05-09 | 37.23 | $35.53 | 2.1M |
| 2022-05-06 | 37.35 | $36.52 | 1.4M |
| 2022-05-05 | 37.41 | $36.84 | 1.4M |
| 2022-05-04 | 37.45 | $37.65 | 1.1M |
| 2022-05-03 | 37.47 | $37.34 | 1.1M |
| 2022-05-02 | 37.52 | $37.10 | 1.3M |
| 2022-04-29 | 37.57 | $37.01 | 906347 |
| 2022-04-28 | 37.61 | $37.62 | 1.7M |
| 2022-04-27 | 37.63 | $36.85 | 950026 |
| 2022-04-26 | 37.72 | $36.46 | 1.2M |
| 2022-04-25 | 37.79 | $37.27 | 1.3M |
| 2022-04-22 | 37.82 | $37.32 | 1.5M |
| 2022-04-21 | 37.85 | $37.67 | 997000 |
| 2022-04-20 | 37.83 | $37.92 | 541330 |
| 2022-04-19 | 37.83 | $37.86 | 987247 |
| 2022-04-18 | 37.82 | $37.62 | 667200 |
| 2022-04-14 | 37.82 | $37.62 | 826700 |
| 2022-04-13 | 37.80 | $37.62 | 643918 |
| 2022-04-12 | 37.77 | $37.28 | 939115 |
| 2022-04-11 | 37.71 | $37.53 | 805400 |
| 2022-04-08 | 37.62 | $37.84 | 407600 |
| 2022-04-07 | 37.49 | $37.81 | 482200 |
| 2022-04-06 | 37.37 | $37.65 | 672700 |
| 2022-04-05 | 37.27 | $38.02 | 667545 |
| 2022-04-04 | 37.10 | $38.35 | 406237 |
| 2022-04-01 | 36.90 | $38.10 | 563218 |
| 2022-03-31 | 36.76 | $37.71 | 458820 |
| 2022-03-30 | 36.68 | $38.14 | 435749 |
| 2022-03-29 | 36.60 | $38.53 | 490400 |
| 2022-03-28 | 36.49 | $37.95 | 639012 |
| 2022-03-25 | 36.44 | $37.86 | 498600 |
| 2022-03-24 | 36.42 | $37.83 | 646407 |
| 2022-03-23 | 36.37 | $37.44 | 1.4M |
| 2022-03-22 | 36.35 | $37.89 | 432600 |
| 2022-03-21 | 36.32 | $37.54 | 637333 |
| 2022-03-18 | 36.33 | $37.65 | 574800 |
| 2022-03-17 | 36.34 | $37.23 | 1.3M |
| 2022-03-16 | 36.40 | $37.08 | 983400 |
| 2022-03-15 | 36.46 | $36.05 | 1.1M |
| 2022-03-14 | 36.55 | $35.70 | 628513 |
| 2022-03-11 | 36.66 | $35.28 | 433300 |
| 2022-03-10 | 36.82 | $35.44 | 873942 |
| 2022-03-09 | 37.00 | $35.69 | 1.2M |
| 2022-03-08 | 37.13 | $34.61 | 3.1M |
| 2022-03-07 | 37.30 | $34.32 | 1.3M |
| 2022-03-04 | 37.48 | $35.18 | 796231 |
| 2022-03-03 | 37.62 | $36.11 | 912300 |
| 2022-03-02 | 37.74 | $36.68 | 721200 |
| 2022-03-01 | 37.82 | $36.25 | 1.2M |
| 2022-02-28 | 37.92 | $36.93 | 1.2M |
| 2022-02-25 | 37.96 | $37.57 | 1.2M |
| 2022-02-24 | 37.97 | $36.75 | 1.6M |
| 2022-02-23 | 38.01 | $37.01 | 728906 |
| 2022-02-22 | 38.04 | $37.29 | 1.6M |
| 2022-02-18 | 38.06 | $37.74 | 641700 |
| 2022-02-17 | 38.08 | $37.84 | 631008 |
| 2022-02-16 | 38.11 | $38.41 | 648000 |
| 2022-02-15 | 38.13 | $38.37 | 484020 |
| 2022-02-14 | 38.15 | $37.82 | 1.2M |
| 2022-02-11 | 38.22 | $37.96 | 1.2M |
| 2022-02-10 | 38.28 | $38.48 | 646547 |
| 2022-02-09 | 38.33 | $38.89 | 475100 |
| 2022-02-08 | 38.36 | $38.29 | 601200 |
| 2022-02-07 | 38.40 | $38.04 | 469200 |
| 2022-02-04 | 38.46 | $37.99 | 797014 |
| 2022-02-03 | 38.54 | $37.88 | 640500 |
| 2022-02-02 | 38.62 | $38.57 | 576623 |
| 2022-02-01 | 38.69 | $38.37 | 687400 |
| 2022-01-31 | 38.75 | $38.18 | 600634 |
| 2022-01-28 | 38.81 | $37.78 | 736500 |
| 2022-01-27 | 38.89 | $37.70 | 706900 |
| 2022-01-26 | 38.97 | $37.61 | 1.1M |
| 2022-01-25 | 39.07 | $37.54 | 1.1M |
| 2022-01-24 | 39.17 | $37.74 | 1.6M |
| 2022-01-21 | 39.24 | $38.04 | 1.2M |
| 2022-01-20 | 39.28 | $38.59 | 614500 |
| 2022-01-19 | 39.29 | $38.71 | 575400 |
| 2022-01-18 | 39.27 | $38.86 | 1.0M |
| 2022-01-14 | 39.24 | $39.20 | 559248 |
| 2022-01-13 | 39.23 | $39.14 | 536700 |
| 2022-01-12 | 39.23 | $39.48 | 596100 |
| 2022-01-11 | 39.19 | $39.40 | 482425 |
| 2022-01-10 | 39.15 | $39.11 | 885929 |
| 2022-01-07 | 39.15 | $39.37 | 385700 |
| 2022-01-06 | 39.13 | $39.43 | 1.1M |
| 2022-01-05 | 39.12 | $39.57 | 938300 |
| 2022-01-04 | 39.10 | $39.94 | 794100 |
| 2022-01-03 | 39.03 | $39.68 | 598600 |
| 2021-12-31 | 38.95 | $39.27 | 299306 |
| 2021-12-30 | 38.90 | $39.35 | 674534 |
| 2021-12-29 | 38.81 | $39.43 | 617400 |
| 2021-12-28 | 38.73 | $39.53 | 525134 |
| 2021-12-27 | 38.67 | $39.47 | 356100 |
| 2021-12-23 | 38.60 | $39.13 | 480020 |
| 2021-12-22 | 38.61 | $38.91 | 567919 |
| 2021-12-21 | 38.64 | $38.73 | 583900 |
| 2021-12-20 | 38.68 | $38.31 | 974500 |
| 2021-12-17 | 38.74 | $38.42 | 774210 |
| 2021-12-16 | 38.81 | $38.96 | 706100 |
| 2021-12-15 | 38.85 | $39.08 | 652821 |
| 2021-12-14 | 38.89 | $38.62 | 458627 |
| 2021-12-13 | 38.95 | $38.77 | 584000 |
| 2021-12-10 | 39.00 | $38.99 | 400134 |
| 2021-12-09 | 39.03 | $39.01 | 397205 |
| 2021-12-08 | 39.05 | $39.25 | 438000 |
| 2021-12-07 | 39.06 | $39.24 | 427003 |
| 2021-12-06 | 39.08 | $38.50 | 464220 |
| 2021-12-03 | 39.14 | $38.06 | 1.1M |
| 2021-12-02 | 39.21 | $38.17 | 1.4M |
| 2021-12-01 | 39.28 | $37.68 | 682800 |
| 2021-11-30 | 39.36 | $37.82 | 771544 |
| 2021-11-29 | 39.43 | $38.31 | 628300 |
| 2021-11-26 | 39.47 | $38.03 | 631900 |
| 2021-11-24 | 39.51 | $39.35 | 524300 |
| 2021-11-23 | 39.48 | $39.52 | 555300 |
| 2021-11-22 | 39.45 | $39.53 | 567828 |
| 2021-11-19 | 39.41 | $39.57 | 430316 |
| 2021-11-18 | 39.37 | $39.75 | 391900 |
| 2021-11-17 | 39.32 | $39.77 | 397500 |
| 2021-11-16 | 39.27 | $39.92 | 552030 |
| 2021-11-15 | 39.21 | $39.84 | 320345 |
| 2021-11-12 | 39.14 | $39.76 | 223100 |
| 2021-11-11 | 39.09 | $39.61 | 222900 |
| 2021-11-10 | 39.03 | $39.35 | 495000 |
| 2021-11-09 | 38.96 | $39.46 | 528900 |
| 2021-11-08 | 38.88 | $39.60 | 303805 |
| 2021-11-05 | 38.79 | $39.65 | 252000 |
| 2021-11-04 | 38.69 | $39.60 | 250107 |
| 2021-11-03 | 38.60 | $39.50 | 363400 |
| 2021-11-02 | 38.49 | $39.27 | 263000 |
| 2021-11-01 | 38.41 | $39.25 | 787200 |
| 2021-10-29 | 38.32 | $38.97 | 421931 |
| 2021-10-28 | 38.26 | $38.94 | 386900 |
| 2021-10-27 | 38.20 | $38.73 | 359946 |
| 2021-10-26 | 38.16 | $38.93 | 370700 |
| 2021-10-25 | 38.11 | $38.77 | 284340 |
| 2021-10-22 | 38.09 | $38.79 | 574200 |
| 2021-10-21 | 38.08 | $38.63 | 272542 |
| 2021-10-20 | 38.08 | $38.78 | 232100 |
| 2021-10-19 | 38.07 | $38.70 | 419413 |
| 2021-10-18 | 38.04 | $38.55 | 301400 |
| 2021-10-15 | 38.00 | $38.70 | 319933 |
| 2021-10-14 | 37.99 | $38.38 | 351300 |
| 2021-10-13 | 38.01 | $38.01 | 364539 |
| 2021-10-12 | 38.05 | $37.82 | 397800 |
| 2021-10-11 | 38.10 | $37.73 | 317100 |
| 2021-10-08 | 38.15 | $37.71 | 618100 |
| 2021-10-07 | 38.20 | $37.74 | 1.0M |
| 2021-10-06 | 38.24 | $37.45 | 771500 |
| 2021-10-05 | 38.31 | $37.66 | 873700 |
| 2021-10-04 | 38.38 | $37.32 | 1.0M |
| 2021-10-01 | 38.45 | $37.77 | 562600 |
| 2021-09-30 | 38.50 | $37.76 | 563132 |
| 2021-09-29 | 38.55 | $38.01 | 339700 |
| 2021-09-28 | 38.57 | $37.84 | 526000 |
| 2021-09-27 | 38.59 | $38.49 | 358542 |
| 2021-09-24 | 38.59 | $38.48 | 309504 |
| 2021-09-23 | 38.58 | $38.74 | 289700 |
| 2021-09-22 | 38.55 | $38.44 | 425240 |
| 2021-09-21 | 38.55 | $38.11 | 516030 |
| 2021-09-20 | 38.56 | $37.77 | 760500 |
| 2021-09-17 | 38.58 | $38.51 | 696117 |
| 2021-09-16 | 38.55 | $38.88 | 355306 |
| 2021-09-15 | 38.52 | $38.78 | 958900 |
| 2021-09-14 | 38.50 | $38.72 | 408511 |
| 2021-09-13 | 38.49 | $38.90 | 311327 |
| 2021-09-10 | 38.48 | $38.57 | 434400 |
| 2021-09-09 | 38.49 | $38.64 | 254913 |
| 2021-09-08 | 38.49 | $38.79 | 411500 |
| 2021-09-07 | 38.47 | $39.02 | 690800 |
| 2021-09-03 | 38.44 | $38.86 | 317000 |
| 2021-09-02 | 38.41 | $38.73 | 383937 |
| 2021-09-01 | 38.38 | $38.67 | 445159 |
| 2021-08-31 | 38.35 | $38.38 | 458800 |
| 2021-08-30 | 38.33 | $38.40 | 212334 |
| 2021-08-27 | 38.31 | $38.40 | 855646 |
| 2021-08-26 | 38.27 | $38.20 | 1.3M |
| 2021-08-25 | 38.25 | $38.32 | 740341 |
| 2021-08-24 | 38.22 | $38.32 | 1.0M |
| 2021-08-23 | 38.18 | $38.33 | 313300 |
| 2021-08-20 | 38.15 | $38.14 | 201600 |
| 2021-08-19 | 38.14 | $38.01 | 533900 |
| 2021-08-18 | 38.11 | $38.23 | 275300 |
| 2021-08-17 | 38.08 | $38.36 | 375800 |
| 2021-08-16 | 38.01 | $38.51 | 363109 |
| 2021-08-13 | 37.92 | $38.72 | 129115 |
| 2021-08-12 | 37.85 | $38.70 | 181134 |
| 2021-08-11 | 37.79 | $38.67 | 195600 |
| 2021-08-10 | 37.75 | $38.47 | 179300 |
| 2021-08-09 | 37.72 | $38.33 | 215526 |
| 2021-08-06 | 37.70 | $38.26 | 183407 |
| 2021-08-05 | 37.68 | $38.22 | 175100 |
| 2021-08-04 | 37.62 | $38.02 | 350325 |
| 2021-08-03 | 37.61 | $38.07 | 282300 |
| 2021-08-02 | 37.58 | $37.84 | 313533 |
| 2021-07-30 | 37.58 | $37.66 | 467435 |
| 2021-07-29 | 37.58 | $37.79 | 489315 |
| 2021-07-28 | 37.57 | $37.66 | 434900 |
| 2021-07-27 | 37.57 | $37.55 | 408300 |
| 2021-07-26 | 37.57 | $37.80 | 270702 |
| 2021-07-23 | 37.58 | $37.88 | 245200 |
| 2021-07-22 | 37.60 | $37.55 | 389900 |
| 2021-07-21 | 37.63 | $37.53 | 340901 |
| 2021-07-20 | 37.66 | $37.02 | 342600 |
| 2021-07-19 | 37.73 | $36.67 | 700416 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
54.35
2026-07-16
Close Price
$54.42
Vol: 384077
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
33.41
Average
40.44
Maximum
54.35
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.35 | $54.42 | 384077 |
| 2026-07-15 | 54.34 | $54.78 | 510800 |
| 2026-07-14 | 54.30 | $54.66 | 612100 |
| 2026-07-13 | 54.26 | $54.42 | 362400 |
| 2026-07-10 | 54.24 | $54.77 | 395611 |
| 2026-07-09 | 54.19 | $54.60 | 733700 |
| 2026-07-08 | 54.14 | $54.27 | 584306 |
| 2026-07-07 | 54.13 | $54.75 | 947936 |
| 2026-07-06 | 54.07 | $55.38 | 586542 |
| 2026-07-02 | 53.93 | $54.74 | 462349 |
| 2026-07-01 | 53.84 | $54.38 | 572200 |
| 2026-06-30 | 53.79 | $54.63 | 309713 |
| 2026-06-29 | 53.70 | $54.47 | 353236 |
| 2026-06-26 | 53.61 | $53.98 | 581108 |
| 2026-06-25 | 53.58 | $54.39 | 427700 |
| 2026-06-24 | 53.49 | $53.98 | 542533 |
| 2026-06-23 | 53.44 | $53.97 | 480031 |
| 2026-06-22 | 53.38 | $54.93 | 694800 |
| 2026-06-18 | 53.22 | $54.70 | 312492 |
| 2026-06-17 | 53.06 | $54.16 | 531011 |
| 2026-06-16 | 52.95 | $53.97 | 457100 |
| 2026-06-15 | 52.84 | $54.01 | 493839 |
| 2026-06-12 | 52.72 | $53.69 | 284930 |
| 2026-06-11 | 52.62 | $53.50 | 402900 |
| 2026-06-10 | 52.52 | $52.06 | 648822 |
| 2026-06-09 | 52.57 | $52.66 | 445108 |
| 2026-06-08 | 52.56 | $52.69 | 399539 |
| 2026-06-05 | 52.55 | $52.26 | 391505 |
| 2026-06-04 | 52.58 | $53.36 | 401300 |
| 2026-06-03 | 52.50 | $53.04 | 625500 |
| 2026-06-02 | 52.44 | $53.29 | 461800 |
| 2026-06-01 | 52.35 | $52.97 | 318400 |
| 2026-05-29 | 52.29 | $52.98 | 249240 |
| 2026-05-28 | 52.21 | $53.02 | 278340 |
| 2026-05-27 | 52.13 | $53.11 | 376600 |
| 2026-05-26 | 52.03 | $53.25 | 357700 |
| 2026-05-22 | 51.90 | $52.79 | 297900 |
| 2026-05-21 | 51.80 | $52.78 | 331007 |
| 2026-05-20 | 51.70 | $52.54 | 393640 |
| 2026-05-19 | 51.61 | $51.81 | 472600 |
| 2026-05-18 | 51.59 | $51.99 | 404217 |
| 2026-05-15 | 51.55 | $51.61 | 327700 |
| 2026-05-14 | 51.54 | $52.30 | 443300 |
| 2026-05-13 | 51.46 | $52.24 | 324800 |
| 2026-05-12 | 51.38 | $51.80 | 466245 |
| 2026-05-11 | 51.34 | $51.91 | 400900 |
| 2026-05-08 | 51.28 | $51.94 | 496700 |
| 2026-05-07 | 51.21 | $51.64 | 447030 |
| 2026-05-06 | 51.16 | $52.46 | 495622 |
| 2026-05-05 | 51.03 | $51.34 | 406500 |
| 2026-05-04 | 51.00 | $50.63 | 359116 |
| 2026-05-01 | 51.03 | $51.19 | 578245 |
| 2026-04-30 | 51.02 | $51.30 | 368400 |
| 2026-04-29 | 50.99 | $50.57 | 367109 |
| 2026-04-28 | 51.03 | $50.91 | 792200 |
| 2026-04-27 | 51.04 | $51.08 | 370943 |
| 2026-04-24 | 51.04 | $51.27 | 383500 |
| 2026-04-23 | 51.02 | $51.12 | 437800 |
| 2026-04-22 | 51.00 | $51.41 | 433400 |
| 2026-04-21 | 50.96 | $51.19 | 473500 |
| 2026-04-20 | 50.94 | $52.12 | 835142 |
| 2026-04-17 | 50.81 | $52.40 | 1.1M |
| 2026-04-16 | 50.65 | $51.76 | 989844 |
| 2026-04-15 | 50.53 | $51.83 | 374200 |
| 2026-04-14 | 50.39 | $52.05 | 321600 |
| 2026-04-13 | 50.22 | $51.74 | 405600 |
| 2026-04-10 | 50.06 | $51.58 | 464000 |
| 2026-04-09 | 49.90 | $51.48 | 576306 |
| 2026-04-08 | 49.73 | $51.69 | 916000 |
| 2026-04-07 | 49.53 | $50.14 | 1.3M |
| 2026-04-06 | 49.46 | $50.31 | 915800 |
| 2026-04-02 | 49.37 | $50.04 | 2.1M |
| 2026-04-01 | 49.30 | $50.21 | 907000 |
| 2026-03-31 | 49.21 | $49.40 | 1.0M |
| 2026-03-30 | 49.18 | $48.27 | 583900 |
| 2026-03-27 | 49.28 | $47.96 | 614400 |
| 2026-03-26 | 49.42 | $48.29 | 762038 |
| 2026-03-25 | 49.54 | $49.08 | 714731 |
| 2026-03-24 | 49.59 | $48.33 | 893812 |
| 2026-03-23 | 49.72 | $48.40 | 1.9M |
| 2026-03-20 | 49.86 | $47.54 | 744036 |
| 2026-03-19 | 50.10 | $48.71 | 1.7M |
| 2026-03-18 | 50.25 | $49.30 | 707701 |
| 2026-03-17 | 50.35 | $49.83 | 628500 |
| 2026-03-16 | 50.40 | $49.74 | 762429 |
| 2026-03-13 | 50.47 | $49.18 | 473127 |
| 2026-03-12 | 50.61 | $49.42 | 1.1M |
| 2026-03-11 | 50.73 | $49.91 | 699200 |
| 2026-03-10 | 50.82 | $49.89 | 997200 |
| 2026-03-09 | 50.92 | $49.82 | 927946 |
| 2026-03-06 | 51.04 | $49.49 | 1.1M |
| 2026-03-05 | 51.20 | $49.96 | 870025 |
| 2026-03-04 | 51.33 | $50.91 | 979328 |
| 2026-03-03 | 51.37 | $50.42 | 1.5M |
| 2026-03-02 | 51.47 | $51.74 | 992000 |
| 2026-02-27 | 51.44 | $52.33 | 618926 |
| 2026-02-26 | 51.35 | $52.45 | 471311 |
| 2026-02-25 | 51.24 | $52.48 | 432700 |
| 2026-02-24 | 51.10 | $52.06 | 819800 |
| 2026-02-23 | 51.00 | $51.84 | 457236 |
| 2026-02-20 | 50.92 | $52.08 | 554300 |
| 2026-02-19 | 50.79 | $51.73 | 764802 |
| 2026-02-18 | 50.69 | $51.79 | 901436 |
| 2026-02-17 | 50.58 | $51.44 | 846730 |
| 2026-02-13 | 50.49 | $51.29 | 438600 |
| 2026-02-12 | 50.40 | $51.28 | 553137 |
| 2026-02-11 | 50.31 | $51.67 | 600710 |
| 2026-02-10 | 50.17 | $51.35 | 1.1M |
| 2026-02-09 | 50.05 | $51.30 | 1.1M |
| 2026-02-06 | 49.91 | $50.95 | 736600 |
| 2026-02-05 | 49.80 | $50.01 | 1.1M |
| 2026-02-04 | 49.78 | $50.60 | 1.2M |
| 2026-02-03 | 49.70 | $50.25 | 569443 |
| 2026-02-02 | 49.64 | $50.37 | 1.1M |
| 2026-01-30 | 49.56 | $49.77 | 788449 |
| 2026-01-29 | 49.54 | $49.88 | 1.1M |
| 2026-01-28 | 49.50 | $49.55 | 742523 |
| 2026-01-27 | 49.50 | $49.82 | 1.0M |
| 2026-01-26 | 49.46 | $49.62 | 538339 |
| 2026-01-23 | 49.45 | $49.64 | 533500 |
| 2026-01-22 | 49.43 | $49.89 | 1.5M |
| 2026-01-21 | 49.38 | $49.88 | 748633 |
| 2026-01-20 | 49.33 | $49.36 | 557012 |
| 2026-01-16 | 49.32 | $50.34 | 610800 |
| 2026-01-15 | 49.22 | $50.28 | 502817 |
| 2026-01-14 | 49.10 | $50.21 | 332400 |
| 2026-01-13 | 48.99 | $49.98 | 887000 |
| 2026-01-12 | 48.88 | $50.17 | 390139 |
| 2026-01-09 | 48.75 | $49.91 | 853162 |
| 2026-01-08 | 48.63 | $49.37 | 390500 |
| 2026-01-07 | 48.55 | $49.28 | 802300 |
| 2026-01-06 | 48.47 | $49.33 | 1.2M |
| 2026-01-05 | 48.38 | $49.10 | 912500 |
| 2026-01-02 | 48.30 | $48.65 | 319900 |
| 2025-12-31 | 48.27 | $48.11 | 374401 |
| 2025-12-30 | 48.28 | $48.30 | 522000 |
| 2025-12-29 | 48.28 | $48.12 | 1.4M |
| 2025-12-26 | 48.30 | $48.25 | 976300 |
| 2025-12-24 | 48.31 | $48.12 | 188713 |
| 2025-12-23 | 48.32 | $48.08 | 381050 |
| 2025-12-22 | 48.35 | $47.93 | 414200 |
| 2025-12-19 | 48.39 | $47.99 | 355000 |
| 2025-12-18 | 48.44 | $48.73 | 649937 |
| 2025-12-17 | 48.41 | $48.41 | 357599 |
| 2025-12-16 | 48.41 | $48.68 | 444100 |
| 2025-12-15 | 48.38 | $48.96 | 485242 |
| 2025-12-12 | 48.32 | $48.69 | 5.3M |
| 2025-12-11 | 48.28 | $48.93 | 361201 |
| 2025-12-10 | 48.21 | $48.76 | 442604 |
| 2025-12-09 | 48.15 | $48.48 | 399600 |
| 2025-12-08 | 48.11 | $48.48 | 353100 |
| 2025-12-05 | 48.08 | $48.54 | 360500 |
| 2025-12-04 | 48.03 | $48.55 | 351536 |
| 2025-12-03 | 47.97 | $48.37 | 595203 |
| 2025-12-02 | 47.93 | $48.33 | 421800 |
| 2025-12-01 | 47.89 | $48.14 | 477804 |
| 2025-11-28 | 47.86 | $48.44 | 356939 |
| 2025-11-26 | 47.80 | $48.29 | 467626 |
| 2025-11-25 | 47.75 | $47.90 | 372100 |
| 2025-11-24 | 47.73 | $47.48 | 478926 |
| 2025-11-21 | 47.76 | $47.44 | 818300 |
| 2025-11-20 | 47.79 | $46.83 | 516431 |
| 2025-11-19 | 47.90 | $47.41 | 552800 |
| 2025-11-18 | 47.95 | $47.25 | 415516 |
| 2025-11-17 | 48.02 | $47.80 | 361500 |
| 2025-11-14 | 48.04 | $48.29 | 369732 |
| 2025-11-13 | 48.02 | $48.38 | 436100 |
| 2025-11-12 | 47.98 | $49.01 | 478200 |
| 2025-11-11 | 47.87 | $48.67 | 317300 |
| 2025-11-10 | 47.79 | $48.40 | 301639 |
| 2025-11-07 | 47.72 | $47.89 | 627200 |
| 2025-11-06 | 47.70 | $47.78 | 486145 |
| 2025-11-05 | 47.70 | $48.07 | 420601 |
| 2025-11-04 | 47.66 | $47.80 | 648800 |
| 2025-11-03 | 47.64 | $48.09 | 515231 |
| 2025-10-31 | 47.60 | $48.10 | 478200 |
| 2025-10-30 | 47.54 | $48.06 | 603039 |
| 2025-10-29 | 47.49 | $48.09 | 640224 |
| 2025-10-28 | 47.42 | $48.16 | 1.0M |
| 2025-10-27 | 47.35 | $48.25 | 291905 |
| 2025-10-24 | 47.25 | $47.94 | 323801 |
| 2025-10-23 | 47.18 | $47.90 | 567016 |
| 2025-10-22 | 47.10 | $47.65 | 611603 |
| 2025-10-21 | 47.05 | $47.72 | 596239 |
| 2025-10-20 | 46.98 | $47.85 | 394821 |
| 2025-10-17 | 46.88 | $47.51 | 6.6M |
| 2025-10-16 | 46.82 | $47.22 | 1.8M |
| 2025-10-15 | 46.77 | $47.17 | 621701 |
| 2025-10-14 | 46.73 | $47.10 | 531300 |
| 2025-10-13 | 46.69 | $46.98 | 309022 |
| 2025-10-10 | 46.66 | $46.45 | 909746 |
| 2025-10-09 | 46.69 | $47.53 | 484234 |
| 2025-10-08 | 46.60 | $47.70 | 467926 |
| 2025-10-07 | 46.48 | $47.42 | 822600 |
| 2025-10-06 | 46.38 | $47.55 | 571800 |
| 2025-10-03 | 46.26 | $47.23 | 310437 |
| 2025-10-02 | 46.16 | $46.90 | 498700 |
| 2025-10-01 | 46.08 | $46.75 | 1.0M |
| 2025-09-30 | 46.01 | $46.42 | 1.2M |
| 2025-09-29 | 45.97 | $46.27 | 302512 |
| 2025-09-26 | 45.94 | $46.23 | 394205 |
| 2025-09-25 | 45.91 | $46.03 | 527931 |
| 2025-09-24 | 45.89 | $46.06 | 277325 |
| 2025-09-23 | 45.87 | $46.08 | 437544 |
| 2025-09-22 | 45.85 | $46.16 | 490600 |
| 2025-09-19 | 45.82 | $46.12 | 639300 |
| 2025-09-18 | 45.79 | $46.23 | 635547 |
| 2025-09-17 | 45.74 | $45.80 | 641138 |
| 2025-09-16 | 45.74 | $45.90 | 714900 |
| 2025-09-15 | 45.72 | $46.28 | 608036 |
| 2025-09-12 | 45.66 | $46.03 | 386208 |
| 2025-09-11 | 45.62 | $46.20 | 656511 |
| 2025-09-10 | 45.56 | $45.81 | 726917 |
| 2025-09-09 | 45.53 | $45.87 | 1.0M |
| 2025-09-08 | 45.50 | $45.89 | 395407 |
| 2025-09-05 | 45.46 | $45.56 | 725017 |
| 2025-09-04 | 45.45 | $45.67 | 956600 |
| 2025-09-03 | 45.42 | $45.22 | 509400 |
| 2025-09-02 | 45.44 | $45.24 | 500300 |
| 2025-08-29 | 45.47 | $45.43 | 705100 |
| 2025-08-28 | 45.47 | $45.70 | 416736 |
| 2025-08-27 | 45.45 | $45.67 | 361400 |
| 2025-08-26 | 45.42 | $45.81 | 912416 |
| 2025-08-25 | 45.38 | $45.95 | 552000 |
| 2025-08-22 | 45.32 | $46.16 | 534500 |
| 2025-08-21 | 45.23 | $46.02 | 397920 |
| 2025-08-20 | 45.15 | $46.09 | 658400 |
| 2025-08-19 | 45.05 | $45.94 | 404700 |
| 2025-08-18 | 44.96 | $45.89 | 389041 |
| 2025-08-15 | 44.86 | $45.83 | 393600 |
| 2025-08-14 | 44.76 | $45.66 | 410100 |
| 2025-08-13 | 44.66 | $45.51 | 751300 |
| 2025-08-12 | 44.57 | $45.41 | 360388 |
| 2025-08-11 | 44.49 | $45.01 | 416500 |
| 2025-08-08 | 44.43 | $45.07 | 470702 |
| 2025-08-07 | 44.36 | $44.67 | 469900 |
| 2025-08-06 | 44.33 | $44.36 | 685933 |
| 2025-08-05 | 44.33 | $44.30 | 677400 |
| 2025-08-04 | 44.33 | $44.25 | 1.2M |
| 2025-08-01 | 44.34 | $43.78 | 1.4M |
| 2025-07-31 | 44.40 | $44.35 | 790075 |
| 2025-07-30 | 44.40 | $44.68 | 972600 |
| 2025-07-29 | 44.37 | $44.54 | 1.2M |
| 2025-07-28 | 44.36 | $44.62 | 605035 |
| 2025-07-25 | 44.33 | $44.87 | 1.0M |
| 2025-07-24 | 44.27 | $44.87 | 421325 |
| 2025-07-23 | 44.21 | $45.12 | 843803 |
| 2025-07-22 | 44.11 | $44.07 | 391137 |
| 2025-07-21 | 44.12 | $44.07 | 461200 |
| 2025-07-18 | 44.12 | $44.07 | 583123 |
| 2025-07-17 | 44.13 | $44.26 | 481515 |
| 2025-07-16 | 44.11 | $44.01 | 963746 |
| 2025-07-15 | 44.12 | $43.96 | 989525 |
| 2025-07-14 | 44.14 | $44.19 | 523900 |
| 2025-07-11 | 44.13 | $44.05 | 625108 |
| 2025-07-10 | 44.14 | $44.38 | 650438 |
| 2025-07-09 | 44.12 | $44.33 | 716300 |
| 2025-07-08 | 44.09 | $44.09 | 905819 |
| 2025-07-07 | 44.09 | $43.78 | 615500 |
| 2025-07-03 | 44.13 | $44.08 | 440123 |
| 2025-07-02 | 44.13 | $43.87 | 889400 |
| 2025-07-01 | 44.16 | $43.65 | 1.4M |
| 2025-06-30 | 44.21 | $43.75 | 549825 |
| 2025-06-27 | 44.26 | $44.00 | 1.6M |
| 2025-06-26 | 44.29 | $43.51 | 1.3M |
| 2025-06-25 | 44.37 | $43.24 | 365100 |
| 2025-06-24 | 44.49 | $43.52 | 482300 |
| 2025-06-23 | 44.60 | $43.24 | 522027 |
| 2025-06-20 | 44.74 | $43.06 | 787200 |
| 2025-06-18 | 44.91 | $44.86 | 482600 |
| 2025-06-17 | 44.92 | $44.77 | 670500 |
| 2025-06-16 | 44.94 | $45.10 | 438400 |
| 2025-06-13 | 44.92 | $44.87 | 650800 |
| 2025-06-12 | 44.92 | $45.36 | 742500 |
| 2025-06-11 | 44.88 | $45.30 | 651361 |
| 2025-06-10 | 44.83 | $45.52 | 528622 |
| 2025-06-09 | 44.76 | $45.38 | 485800 |
| 2025-06-06 | 44.70 | $45.46 | 275448 |
| 2025-06-05 | 44.62 | $45.09 | 860700 |
| 2025-06-04 | 44.57 | $45.15 | 380400 |
| 2025-06-03 | 44.50 | $45.15 | 483235 |
| 2025-06-02 | 44.44 | $45.19 | 497244 |
| 2025-05-30 | 44.36 | $45.01 | 735900 |
| 2025-05-29 | 44.29 | $44.92 | 632700 |
| 2025-05-28 | 44.22 | $44.99 | 475400 |
| 2025-05-27 | 44.14 | $45.38 | 465910 |
| 2025-05-23 | 44.01 | $44.48 | 546700 |
| 2025-05-22 | 43.96 | $44.78 | 497794 |
| 2025-05-21 | 43.88 | $44.68 | 558046 |
| 2025-05-20 | 43.79 | $45.11 | 1.4M |
| 2025-05-19 | 43.65 | $44.95 | 736016 |
| 2025-05-16 | 43.52 | $44.86 | 589330 |
| 2025-05-15 | 43.37 | $44.63 | 588213 |
| 2025-05-14 | 43.24 | $44.30 | 598500 |
| 2025-05-13 | 43.13 | $44.41 | 375800 |
| 2025-05-12 | 43.00 | $44.73 | 670103 |
| 2025-05-09 | 42.81 | $43.92 | 549535 |
| 2025-05-08 | 42.70 | $43.81 | 416231 |
| 2025-05-07 | 42.58 | $43.61 | 573639 |
| 2025-05-06 | 42.47 | $43.48 | 407700 |
| 2025-05-05 | 42.36 | $43.79 | 461100 |
| 2025-05-02 | 42.21 | $43.81 | 711200 |
| 2025-05-01 | 42.05 | $43.14 | 512639 |
| 2025-04-30 | 41.93 | $43.01 | 409444 |
| 2025-04-29 | 41.82 | $42.88 | 613416 |
| 2025-04-28 | 41.71 | $42.62 | 583452 |
| 2025-04-25 | 41.61 | $42.64 | 527700 |
| 2025-04-24 | 41.50 | $42.35 | 438400 |
| 2025-04-23 | 41.41 | $42.00 | 688100 |
| 2025-04-22 | 41.35 | $41.42 | 807934 |
| 2025-04-21 | 41.34 | $40.25 | 729900 |
| 2025-04-17 | 41.46 | $40.90 | 1.1M |
| 2025-04-16 | 41.51 | $40.48 | 1.3M |
| 2025-04-15 | 41.62 | $40.95 | 1.1M |
| 2025-04-14 | 41.69 | $40.39 | 857810 |
| 2025-04-11 | 41.83 | $40.16 | 1.4M |
| 2025-04-10 | 42.01 | $39.52 | 1.7M |
| 2025-04-09 | 42.27 | $41.09 | 1.7M |
| 2025-04-08 | 42.39 | $38.18 | 1.7M |
| 2025-04-07 | 42.84 | $38.64 | 1.6M |
| 2025-04-04 | 43.28 | $39.38 | 2.3M |
| 2025-04-03 | 43.69 | $41.66 | 1.0M |
| 2025-04-02 | 43.90 | $43.32 | 695764 |
| 2025-04-01 | 43.96 | $43.35 | 933140 |
| 2025-03-31 | 44.03 | $43.30 | 637800 |
| 2025-03-28 | 44.11 | $43.60 | 518700 |
| 2025-03-27 | 44.16 | $44.14 | 460200 |
| 2025-03-26 | 44.16 | $44.13 | 484011 |
| 2025-03-25 | 44.16 | $44.57 | 542345 |
| 2025-03-24 | 44.12 | $44.36 | 490000 |
| 2025-03-21 | 44.10 | $44.25 | 417613 |
| 2025-03-20 | 44.08 | $44.46 | 953600 |
| 2025-03-19 | 44.04 | $44.66 | 663712 |
| 2025-03-18 | 43.98 | $44.37 | 477336 |
| 2025-03-17 | 43.93 | $44.49 | 919233 |
| 2025-03-14 | 43.88 | $44.07 | 693900 |
| 2025-03-13 | 43.85 | $43.29 | 760717 |
| 2025-03-12 | 43.91 | $43.51 | 1.1M |
| 2025-03-11 | 43.96 | $43.19 | 1.6M |
| 2025-03-10 | 44.04 | $43.47 | 1.3M |
| 2025-03-07 | 44.10 | $44.51 | 997314 |
| 2025-03-06 | 44.05 | $44.12 | 974900 |
| 2025-03-05 | 44.05 | $44.71 | 1.2M |
| 2025-03-04 | 43.98 | $44.13 | 1.1M |
| 2025-03-03 | 43.96 | $44.46 | 801100 |
| 2025-02-28 | 43.91 | $44.33 | 1.3M |
| 2025-02-27 | 43.86 | $44.08 | 1.5M |
| 2025-02-26 | 43.84 | $44.29 | 563940 |
| 2025-02-25 | 43.79 | $44.20 | 1.1M |
| 2025-02-24 | 43.75 | $43.97 | 1.1M |
| 2025-02-21 | 43.73 | $43.90 | 612063 |
| 2025-02-20 | 43.71 | $44.13 | 557846 |
| 2025-02-19 | 43.67 | $44.29 | 592836 |
| 2025-02-18 | 43.60 | $44.72 | 952047 |
| 2025-02-14 | 43.48 | $44.35 | 558100 |
| 2025-02-13 | 43.39 | $44.41 | 644600 |
| 2025-02-12 | 43.29 | $44.23 | 1.1M |
| 2025-02-11 | 43.19 | $43.96 | 602043 |
| 2025-02-10 | 43.10 | $43.87 | 931010 |
| 2025-02-07 | 43.02 | $43.49 | 664000 |
| 2025-02-06 | 42.97 | $43.82 | 972500 |
| 2025-02-05 | 42.89 | $43.60 | 851805 |
| 2025-02-04 | 42.81 | $43.25 | 747426 |
| 2025-02-03 | 42.76 | $43.14 | 995430 |
| 2025-01-31 | 42.72 | $43.52 | 535600 |
| 2025-01-30 | 42.64 | $43.86 | 694700 |
| 2025-01-29 | 42.51 | $43.32 | 622417 |
| 2025-01-28 | 42.43 | $43.29 | 974512 |
| 2025-01-27 | 42.34 | $43.06 | 755917 |
| 2025-01-24 | 42.26 | $43.22 | 566400 |
| 2025-01-23 | 42.16 | $43.15 | 578400 |
| 2025-01-22 | 42.05 | $42.84 | 580736 |
| 2025-01-21 | 41.97 | $42.90 | 784019 |
| 2025-01-17 | 41.87 | $42.48 | 718200 |
| 2025-01-16 | 41.81 | $42.07 | 1.8M |
| 2025-01-15 | 41.78 | $42.03 | 899203 |
| 2025-01-14 | 41.76 | $41.61 | 690945 |
| 2025-01-13 | 41.77 | $41.68 | 1.2M |
| 2025-01-10 | 41.78 | $41.74 | 916608 |
| 2025-01-08 | 41.79 | $42.10 | 740384 |
| 2025-01-07 | 41.75 | $41.92 | 590700 |
| 2025-01-06 | 41.74 | $41.96 | 872735 |
| 2025-01-03 | 41.71 | $41.69 | 578120 |
| 2025-01-02 | 41.72 | $41.66 | 1.4M |
| 2024-12-31 | 41.72 | $41.40 | 718804 |
| 2024-12-30 | 41.76 | $41.38 | 763202 |
| 2024-12-27 | 41.79 | $41.68 | 513531 |
| 2024-12-26 | 41.81 | $41.75 | 280310 |
| 2024-12-24 | 41.81 | $41.49 | 280741 |
| 2024-12-23 | 41.85 | $41.33 | 720000 |
| 2024-12-20 | 41.90 | $40.98 | 741807 |
| 2024-12-19 | 42.00 | $41.60 | 605400 |
| 2024-12-18 | 42.04 | $41.55 | 548600 |
| 2024-12-17 | 42.09 | $42.09 | 473609 |
| 2024-12-16 | 42.09 | $42.15 | 956047 |
| 2024-12-13 | 42.09 | $42.30 | 487200 |
| 2024-12-12 | 42.06 | $42.38 | 376300 |
| 2024-12-11 | 42.03 | $42.66 | 396345 |
| 2024-12-10 | 41.96 | $42.25 | 381600 |
| 2024-12-09 | 41.93 | $42.51 | 411629 |
| 2024-12-06 | 41.87 | $42.41 | 623100 |
| 2024-12-05 | 41.82 | $42.41 | 372005 |
| 2024-12-04 | 41.75 | $42.38 | 587900 |
| 2024-12-03 | 41.69 | $42.31 | 527901 |
| 2024-12-02 | 41.62 | $42.08 | 426415 |
| 2024-11-29 | 41.57 | $41.72 | 213300 |
| 2024-11-27 | 41.56 | $41.36 | 511000 |
| 2024-11-26 | 41.58 | $41.48 | 415600 |
| 2024-11-25 | 41.59 | $41.74 | 1.3M |
| 2024-11-22 | 41.57 | $41.79 | 351927 |
| 2024-11-21 | 41.55 | $41.44 | 727121 |
| 2024-11-20 | 41.56 | $41.35 | 473100 |
| 2024-11-19 | 41.59 | $41.24 | 696500 |
| 2024-11-18 | 41.62 | $41.35 | 710638 |
| 2024-11-15 | 41.65 | $41.29 | 555938 |
| 2024-11-14 | 41.69 | $41.54 | 448200 |
| 2024-11-13 | 41.71 | $41.28 | 485538 |
| 2024-11-12 | 41.75 | $41.29 | 399391 |
| 2024-11-11 | 41.80 | $41.88 | 352700 |
| 2024-11-08 | 41.79 | $41.62 | 552531 |
| 2024-11-07 | 41.81 | $42.01 | 668502 |
| 2024-11-06 | 41.79 | $41.74 | 441519 |
| 2024-11-05 | 41.79 | $41.70 | 346600 |
| 2024-11-04 | 41.80 | $41.42 | 373946 |
| 2024-11-01 | 41.84 | $41.60 | 407143 |
| 2024-10-31 | 41.87 | $41.31 | 443804 |
| 2024-10-30 | 41.93 | $41.68 | 340640 |
| 2024-10-29 | 41.95 | $41.98 | 482045 |
| 2024-10-28 | 41.95 | $42.09 | 772200 |
| 2024-10-25 | 41.93 | $41.76 | 428400 |
| 2024-10-24 | 41.95 | $41.75 | 470800 |
| 2024-10-23 | 41.97 | $41.71 | 371000 |
| 2024-10-22 | 42.00 | $41.91 | 477918 |
| 2024-10-21 | 42.01 | $42.11 | 358800 |
| 2024-10-18 | 42.00 | $42.39 | 308629 |
| 2024-10-17 | 41.96 | $42.14 | 1.7M |
| 2024-10-16 | 41.94 | $42.18 | 427838 |
| 2024-10-15 | 41.92 | $41.91 | 625345 |
| 2024-10-14 | 41.92 | $42.58 | 237800 |
| 2024-10-11 | 41.85 | $42.36 | 278000 |
| 2024-10-10 | 41.79 | $42.12 | 345246 |
| 2024-10-09 | 41.76 | $42.23 | 365600 |
| 2024-10-08 | 41.71 | $42.00 | 327600 |
| 2024-10-07 | 41.68 | $42.07 | 367500 |
| 2024-10-04 | 41.64 | $42.31 | 285313 |
| 2024-10-03 | 41.57 | $41.77 | 433900 |
| 2024-10-02 | 41.54 | $41.99 | 1.0M |
| 2024-10-01 | 41.50 | $41.88 | 721644 |
| 2024-09-30 | 41.46 | $42.02 | 450422 |
| 2024-09-27 | 41.40 | $41.98 | 386529 |
| 2024-09-26 | 41.34 | $42.37 | 348708 |
| 2024-09-25 | 41.23 | $41.67 | 292442 |
| 2024-09-24 | 41.18 | $41.59 | 369100 |
| 2024-09-23 | 41.14 | $41.53 | 282400 |
| 2024-09-20 | 41.10 | $41.36 | 492746 |
| 2024-09-19 | 41.07 | $41.65 | 489528 |
| 2024-09-18 | 41.01 | $40.99 | 359800 |
| 2024-09-17 | 41.01 | $41.06 | 483700 |
| 2024-09-16 | 41.00 | $41.18 | 258900 |
| 2024-09-13 | 40.99 | $41.04 | 282223 |
| 2024-09-12 | 40.98 | $41.03 | 369700 |
| 2024-09-11 | 40.98 | $40.86 | 443500 |
| 2024-09-10 | 40.99 | $40.57 | 471421 |
| 2024-09-09 | 41.03 | $40.77 | 277500 |
| 2024-09-06 | 41.06 | $40.16 | 408320 |
| 2024-09-05 | 41.15 | $40.95 | 1.2M |
| 2024-09-04 | 41.18 | $41.09 | 487600 |
| 2024-09-03 | 41.18 | $41.42 | 348935 |
| 2024-08-30 | 41.16 | $42.11 | 283636 |
| 2024-08-29 | 41.06 | $41.83 | 297400 |
| 2024-08-28 | 40.98 | $41.55 | 641100 |
| 2024-08-27 | 40.92 | $41.51 | 311522 |
| 2024-08-26 | 40.86 | $41.48 | 353100 |
| 2024-08-23 | 40.79 | $41.56 | 402500 |
| 2024-08-22 | 40.71 | $41.17 | 434939 |
| 2024-08-21 | 40.66 | $41.26 | 464720 |
| 2024-08-20 | 40.60 | $40.96 | 419800 |
| 2024-08-19 | 40.56 | $41.33 | 315600 |
| 2024-08-16 | 40.48 | $41.05 | 365600 |
| 2024-08-15 | 40.42 | $41.10 | 399712 |
| 2024-08-14 | 40.35 | $40.37 | 363325 |
| 2024-08-13 | 40.34 | $40.18 | 482640 |
| 2024-08-12 | 40.36 | $39.67 | 304900 |
| 2024-08-09 | 40.43 | $39.68 | 399900 |
| 2024-08-08 | 40.51 | $39.60 | 422038 |
| 2024-08-07 | 40.61 | $38.92 | 750732 |
| 2024-08-06 | 40.79 | $38.52 | 1.5M |
| 2024-08-05 | 41.03 | $38.33 | 2.2M |
| 2024-08-02 | 41.31 | $39.46 | 865100 |
| 2024-08-01 | 41.51 | $40.65 | 623813 |
| 2024-07-31 | 41.60 | $41.63 | 750945 |
| 2024-07-30 | 41.59 | $41.34 | 1.2M |
| 2024-07-29 | 41.62 | $41.25 | 549220 |
| 2024-07-26 | 41.66 | $41.36 | 466700 |
| 2024-07-25 | 41.69 | $40.86 | 894900 |
| 2024-07-24 | 41.77 | $41.08 | 585247 |
| 2024-07-23 | 41.85 | $41.71 | 407602 |
| 2024-07-22 | 41.86 | $41.94 | 474600 |
| 2024-07-19 | 41.85 | $41.51 | 524324 |
| 2024-07-18 | 41.89 | $41.68 | 795200 |
| 2024-07-17 | 41.91 | $41.92 | 800900 |
| 2024-07-16 | 41.91 | $42.38 | 616112 |
| 2024-07-15 | 41.86 | $42.18 | 546200 |
| 2024-07-12 | 41.83 | $42.48 | 572040 |
| 2024-07-11 | 41.76 | $42.21 | 888700 |
| 2024-07-10 | 41.71 | $42.36 | 896100 |
| 2024-07-09 | 41.65 | $41.77 | 1.1M |
| 2024-07-08 | 41.63 | $41.88 | 719934 |
| 2024-07-05 | 41.61 | $42.02 | 557802 |
| 2024-07-03 | 41.56 | $41.93 | 406800 |
| 2024-07-02 | 41.52 | $41.60 | 1.4M |
| 2024-07-01 | 41.52 | $41.53 | 795526 |
| 2024-06-28 | 41.52 | $41.44 | 1.0M |
| 2024-06-27 | 41.52 | $41.41 | 762400 |
| 2024-06-26 | 41.54 | $41.41 | 481042 |
| 2024-06-25 | 41.55 | $41.54 | 594300 |
| 2024-06-24 | 41.55 | $41.40 | 668300 |
| 2024-06-21 | 41.56 | $41.13 | 397500 |
| 2024-06-20 | 41.61 | $41.58 | 604200 |
| 2024-06-18 | 41.61 | $41.38 | 425800 |
| 2024-06-17 | 41.64 | $41.26 | 520800 |
| 2024-06-14 | 41.68 | $41.16 | 430300 |
| 2024-06-13 | 41.73 | $41.48 | 424400 |
| 2024-06-12 | 41.76 | $41.96 | 551000 |
| 2024-06-11 | 41.74 | $41.62 | 768411 |
| 2024-06-10 | 41.75 | $42.06 | 429534 |
| 2024-06-07 | 41.72 | $42.02 | 916949 |
| 2024-06-06 | 41.69 | $42.17 | 541100 |
| 2024-06-05 | 41.64 | $42.11 | 647200 |
| 2024-06-04 | 41.59 | $41.72 | 710736 |
| 2024-06-03 | 41.57 | $41.83 | 761037 |
| 2024-05-31 | 41.54 | $41.97 | 459800 |
| 2024-05-30 | 41.50 | $41.56 | 826500 |
| 2024-05-29 | 41.49 | $41.32 | 466300 |
| 2024-05-28 | 41.51 | $41.85 | 395845 |
| 2024-05-24 | 41.48 | $41.89 | 581700 |
| 2024-05-23 | 41.43 | $41.64 | 623720 |
| 2024-05-22 | 41.41 | $41.81 | 489300 |
| 2024-05-21 | 41.37 | $42.09 | 420245 |
| 2024-05-20 | 41.29 | $42.15 | 352600 |
| 2024-05-17 | 41.20 | $42.03 | 333800 |
| 2024-05-16 | 41.12 | $41.87 | 382400 |
| 2024-05-15 | 41.04 | $42.03 | 397712 |
| 2024-05-14 | 40.93 | $41.87 | 513700 |
| 2024-05-13 | 40.83 | $41.59 | 943531 |
| 2024-05-10 | 40.75 | $41.62 | 365231 |
| 2024-05-09 | 40.66 | $41.52 | 627000 |
| 2024-05-08 | 40.57 | $41.30 | 641900 |
| 2024-05-07 | 40.49 | $41.26 | 643700 |
| 2024-05-06 | 40.41 | $41.05 | 593927 |
| 2024-05-03 | 40.35 | $40.70 | 912802 |
| 2024-05-02 | 40.31 | $40.44 | 826700 |
| 2024-05-01 | 40.30 | $40.27 | 974201 |
| 2024-04-30 | 40.30 | $40.46 | 1.1M |
| 2024-04-29 | 40.28 | $40.66 | 334523 |
| 2024-04-26 | 40.24 | $40.69 | 483000 |
| 2024-04-25 | 40.19 | $40.18 | 847800 |
| 2024-04-24 | 40.20 | $40.43 | 649000 |
| 2024-04-23 | 40.17 | $40.48 | 524800 |
| 2024-04-22 | 40.14 | $40.18 | 1.2M |
| 2024-04-19 | 40.13 | $39.70 | 419821 |
| 2024-04-18 | 40.18 | $39.68 | 891100 |
| 2024-04-17 | 40.23 | $39.71 | 795400 |
| 2024-04-16 | 40.29 | $39.81 | 1.4M |
| 2024-04-15 | 40.34 | $40.12 | 800704 |
| 2024-04-12 | 40.36 | $40.15 | 771200 |
| 2024-04-11 | 40.38 | $40.54 | 570600 |
| 2024-04-10 | 40.36 | $40.42 | 1.3M |
| 2024-04-09 | 40.36 | $40.54 | 472100 |
| 2024-04-08 | 40.34 | $40.62 | 581600 |
| 2024-04-05 | 40.31 | $40.40 | 566100 |
| 2024-04-04 | 40.30 | $40.25 | 599901 |
| 2024-04-03 | 40.31 | $40.63 | 583133 |
| 2024-04-02 | 40.27 | $40.58 | 977925 |
| 2024-04-01 | 40.24 | $40.92 | 1.2M |
| 2024-03-28 | 40.17 | $40.93 | 733600 |
| 2024-03-27 | 40.09 | $40.97 | 512051 |
| 2024-03-26 | 39.99 | $40.72 | 527500 |
| 2024-03-25 | 39.92 | $40.60 | 417324 |
| 2024-03-22 | 39.85 | $40.76 | 362100 |
| 2024-03-21 | 39.75 | $40.71 | 510919 |
| 2024-03-20 | 39.65 | $40.50 | 493039 |
| 2024-03-19 | 39.56 | $40.19 | 491521 |
| 2024-03-18 | 39.49 | $40.00 | 621300 |
| 2024-03-15 | 39.44 | $39.94 | 630900 |
| 2024-03-14 | 39.39 | $39.84 | 788336 |
| 2024-03-13 | 39.34 | $39.97 | 525226 |
| 2024-03-12 | 39.27 | $39.98 | 436200 |
| 2024-03-11 | 39.20 | $39.61 | 354706 |
| 2024-03-08 | 39.16 | $39.81 | 544200 |
| 2024-03-07 | 39.09 | $40.00 | 397819 |
| 2024-03-06 | 38.99 | $39.76 | 375101 |
| 2024-03-05 | 38.91 | $39.44 | 671200 |
| 2024-03-04 | 38.85 | $39.56 | 519244 |
| 2024-03-01 | 38.78 | $39.64 | 435900 |
| 2024-02-29 | 38.69 | $39.32 | 405029 |
| 2024-02-28 | 38.62 | $39.18 | 369800 |
| 2024-02-27 | 38.56 | $39.36 | 513416 |
| 2024-02-26 | 38.48 | $39.27 | 473300 |
| 2024-02-23 | 38.40 | $39.34 | 400700 |
| 2024-02-22 | 38.30 | $39.28 | 513703 |
| 2024-02-21 | 38.19 | $38.88 | 439800 |
| 2024-02-20 | 38.12 | $38.84 | 681200 |
| 2024-02-16 | 38.05 | $38.75 | 584300 |
| 2024-02-15 | 37.97 | $38.69 | 647704 |
| 2024-02-14 | 37.90 | $38.42 | 581434 |
| 2024-02-13 | 37.84 | $38.07 | 520337 |
| 2024-02-12 | 37.82 | $38.34 | 384000 |
| 2024-02-09 | 37.76 | $38.27 | 514109 |
| 2024-02-08 | 37.71 | $38.16 | 415442 |
| 2024-02-07 | 37.66 | $38.14 | 763831 |
| 2024-02-06 | 37.61 | $38.16 | 565300 |
| 2024-02-05 | 37.56 | $38.04 | 558617 |
| 2024-02-02 | 37.50 | $38.05 | 918721 |
| 2024-02-01 | 37.45 | $38.02 | 1.3M |
| 2024-01-31 | 37.39 | $37.85 | 586801 |
| 2024-01-30 | 37.34 | $37.97 | 559300 |
| 2024-01-29 | 37.27 | $38.01 | 316500 |
| 2024-01-26 | 37.19 | $37.84 | 309800 |
| 2024-01-25 | 37.13 | $37.66 | 829248 |
| 2024-01-24 | 37.07 | $37.50 | 499619 |
| 2024-01-23 | 37.02 | $37.35 | 390617 |
| 2024-01-22 | 36.99 | $37.36 | 502833 |
| 2024-01-19 | 36.95 | $37.21 | 656100 |
| 2024-01-18 | 36.92 | $37.20 | 467928 |
| 2024-01-17 | 36.89 | $36.84 | 751100 |
| 2024-01-16 | 36.90 | $37.14 | 423009 |
| 2024-01-12 | 36.87 | $37.38 | 365414 |
| 2024-01-11 | 36.82 | $37.21 | 723800 |
| 2024-01-10 | 36.78 | $37.23 | 502733 |
| 2024-01-09 | 36.73 | $37.00 | 590536 |
| 2024-01-08 | 36.71 | $37.22 | 382342 |
| 2024-01-05 | 36.65 | $36.91 | 866900 |
| 2024-01-04 | 36.62 | $36.87 | 507600 |
| 2024-01-03 | 36.60 | $36.74 | 515900 |
| 2024-01-02 | 36.58 | $36.90 | 1.2M |
| 2023-12-29 | 36.55 | $36.98 | 553013 |
| 2023-12-28 | 36.50 | $36.93 | 655505 |
| 2023-12-27 | 36.46 | $36.98 | 696300 |
| 2023-12-26 | 36.41 | $36.97 | 565103 |
| 2023-12-22 | 36.35 | $36.87 | 484433 |
| 2023-12-21 | 36.29 | $36.84 | 358818 |
| 2023-12-20 | 36.23 | $36.52 | 622536 |
| 2023-12-19 | 36.20 | $36.79 | 619800 |
| 2023-12-18 | 36.14 | $36.56 | 755042 |
| 2023-12-15 | 36.10 | $36.45 | 336700 |
| 2023-12-14 | 36.06 | $36.66 | 438717 |
| 2023-12-13 | 36.00 | $36.70 | 397700 |
| 2023-12-12 | 35.92 | $36.49 | 796500 |
| 2023-12-11 | 35.86 | $36.53 | 484921 |
| 2023-12-08 | 35.79 | $36.40 | 761103 |
| 2023-12-07 | 35.73 | $36.12 | 1.0M |
| 2023-12-06 | 35.69 | $36.22 | 313018 |
| 2023-12-05 | 35.63 | $36.04 | 745646 |
| 2023-12-04 | 35.59 | $36.05 | 617845 |
| 2023-12-01 | 35.54 | $36.17 | 486500 |
| 2023-11-30 | 35.47 | $35.99 | 430800 |
| 2023-11-29 | 35.42 | $35.80 | 945505 |
| 2023-11-28 | 35.38 | $35.70 | 838100 |
| 2023-11-27 | 35.34 | $35.84 | 2.1M |
| 2023-11-24 | 35.29 | $36.05 | 189000 |
| 2023-11-22 | 35.21 | $35.92 | 474232 |
| 2023-11-21 | 35.14 | $35.73 | 358823 |
| 2023-11-20 | 35.07 | $35.82 | 1.3M |
| 2023-11-17 | 34.99 | $35.87 | 356615 |
| 2023-11-16 | 34.90 | $35.57 | 736931 |
| 2023-11-15 | 34.83 | $35.62 | 779733 |
| 2023-11-14 | 34.75 | $35.54 | 513300 |
| 2023-11-13 | 34.66 | $35.16 | 993501 |
| 2023-11-10 | 34.61 | $35.09 | 282039 |
| 2023-11-09 | 34.56 | $34.93 | 478700 |
| 2023-11-08 | 34.52 | $34.80 | 1.0M |
| 2023-11-07 | 34.49 | $34.83 | 378900 |
| 2023-11-06 | 34.46 | $34.94 | 741100 |
| 2023-11-03 | 34.41 | $35.05 | 527700 |
| 2023-11-02 | 34.34 | $34.98 | 723144 |
| 2023-11-01 | 34.27 | $34.44 | 445401 |
| 2023-10-31 | 34.26 | $34.13 | 672147 |
| 2023-10-30 | 34.27 | $33.79 | 373900 |
| 2023-10-27 | 34.32 | $33.48 | 570900 |
| 2023-10-26 | 34.41 | $33.65 | 565800 |
| 2023-10-25 | 34.49 | $33.86 | 404200 |
| 2023-10-24 | 34.55 | $34.01 | 523341 |
| 2023-10-23 | 34.61 | $33.67 | 379100 |
| 2023-10-20 | 34.71 | $33.78 | 1.2M |
| 2023-10-19 | 34.81 | $34.10 | 535100 |
| 2023-10-18 | 34.88 | $34.49 | 517926 |
| 2023-10-17 | 34.93 | $34.98 | 395800 |
| 2023-10-16 | 34.92 | $34.96 | 417025 |
| 2023-10-13 | 34.92 | $34.82 | 313800 |
| 2023-10-12 | 34.93 | $35.15 | 325500 |
| 2023-10-11 | 34.90 | $35.16 | 291426 |
| 2023-10-10 | 34.87 | $35.00 | 1.0M |
| 2023-10-09 | 34.86 | $34.56 | 206600 |
| 2023-10-06 | 34.89 | $34.70 | 275600 |
| 2023-10-05 | 34.91 | $34.35 | 714208 |
| 2023-10-04 | 34.97 | $34.19 | 303222 |
| 2023-10-03 | 35.06 | $34.22 | 347844 |
| 2023-10-02 | 35.14 | $34.64 | 760537 |
| 2023-09-29 | 35.20 | $34.90 | 607600 |
| 2023-09-28 | 35.23 | $35.01 | 484100 |
| 2023-09-27 | 35.25 | $34.93 | 264701 |
| 2023-09-26 | 35.28 | $34.85 | 321836 |
| 2023-09-25 | 35.33 | $35.18 | 270300 |
| 2023-09-22 | 35.35 | $35.23 | 383210 |
| 2023-09-21 | 35.36 | $35.13 | 820700 |
| 2023-09-20 | 35.38 | $35.67 | 300031 |
| 2023-09-19 | 35.35 | $35.70 | 653110 |
| 2023-09-18 | 35.32 | $35.63 | 231800 |
| 2023-09-15 | 35.28 | $35.80 | 259200 |
| 2023-09-14 | 35.23 | $35.87 | 359400 |
| 2023-09-13 | 35.16 | $35.25 | 391500 |
| 2023-09-12 | 35.15 | $35.32 | 212100 |
| 2023-09-11 | 35.13 | $35.40 | 227542 |
| 2023-09-08 | 35.10 | $35.22 | 417933 |
| 2023-09-07 | 35.09 | $35.23 | 318700 |
| 2023-09-06 | 35.08 | $35.27 | 327700 |
| 2023-09-05 | 35.06 | $35.35 | 285400 |
| 2023-09-01 | 35.03 | $35.41 | 280607 |
| 2023-08-31 | 34.99 | $35.23 | 238512 |
| 2023-08-30 | 34.96 | $35.28 | 185004 |
| 2023-08-29 | 34.93 | $35.33 | 245122 |
| 2023-08-28 | 34.88 | $35.10 | 387000 |
| 2023-08-25 | 34.86 | $34.77 | 337600 |
| 2023-08-24 | 34.87 | $34.50 | 320000 |
| 2023-08-23 | 34.91 | $34.72 | 295223 |
| 2023-08-22 | 34.93 | $34.49 | 465300 |
| 2023-08-21 | 34.98 | $34.47 | 439100 |
| 2023-08-18 | 35.03 | $34.36 | 342103 |
| 2023-08-17 | 35.10 | $34.37 | 347800 |
| 2023-08-16 | 35.18 | $34.63 | 289300 |
| 2023-08-15 | 35.24 | $34.79 | 386933 |
| 2023-08-14 | 35.28 | $35.21 | 301806 |
| 2023-08-11 | 35.29 | $35.25 | 283200 |
| 2023-08-10 | 35.30 | $35.41 | 303845 |
| 2023-08-09 | 35.28 | $35.21 | 340600 |
| 2023-08-08 | 35.29 | $35.19 | 449125 |
| 2023-08-07 | 35.30 | $35.23 | 645100 |
| 2023-08-04 | 35.31 | $34.93 | 798600 |
| 2023-08-03 | 35.35 | $34.98 | 541300 |
| 2023-08-02 | 35.39 | $35.15 | 510325 |
| 2023-08-01 | 35.41 | $35.68 | 792000 |
| 2023-07-31 | 35.39 | $35.93 | 363545 |
| 2023-07-28 | 35.33 | $35.86 | 456700 |
| 2023-07-27 | 35.27 | $35.53 | 340200 |
| 2023-07-26 | 35.25 | $35.40 | 309121 |
| 2023-07-25 | 35.23 | $35.42 | 259104 |
| 2023-07-24 | 35.21 | $35.44 | 296314 |
| 2023-07-21 | 35.18 | $35.45 | 794600 |
| 2023-07-20 | 35.16 | $35.21 | 236414 |
| 2023-07-19 | 35.15 | $35.23 | 420315 |
| 2023-07-18 | 35.14 | $35.12 | 1.2M |
| 2023-07-17 | 35.15 | $34.86 | 1.3M |
| 2023-07-14 | 35.18 | $34.95 | 368209 |
| 2023-07-13 | 35.20 | $35.04 | 386804 |
| 2023-07-12 | 35.22 | $34.74 | 556514 |
| 2023-07-11 | 35.27 | $34.49 | 406100 |
| 2023-07-10 | 35.35 | $34.29 | 302102 |
| 2023-07-07 | 35.46 | $34.29 | 952900 |
| 2023-07-06 | 35.58 | $34.35 | 739386 |
| 2023-07-05 | 35.71 | $35.05 | 730000 |
| 2023-07-03 | 35.78 | $35.35 | 771800 |
| 2023-06-30 | 35.83 | $35.37 | 799500 |
| 2023-06-29 | 35.87 | $35.07 | 412700 |
| 2023-06-28 | 35.96 | $35.05 | 619700 |
| 2023-06-27 | 36.05 | $34.79 | 254200 |
| 2023-06-26 | 36.19 | $34.60 | 253902 |
| 2023-06-23 | 36.35 | $34.56 | 367339 |
| 2023-06-22 | 36.54 | $36.56 | 922700 |
| 2023-06-21 | 36.54 | $36.65 | 582419 |
| 2023-06-20 | 36.53 | $36.73 | 711709 |
| 2023-06-16 | 36.51 | $37.13 | 699006 |
| 2023-06-15 | 36.44 | $37.05 | 453200 |
| 2023-06-14 | 36.38 | $36.94 | 520200 |
| 2023-06-13 | 36.32 | $36.90 | 402213 |
| 2023-06-12 | 36.26 | $36.64 | 376900 |
| 2023-06-09 | 36.22 | $36.44 | 414000 |
| 2023-06-08 | 36.20 | $36.42 | 305922 |
| 2023-06-07 | 36.17 | $36.34 | 608447 |
| 2023-06-06 | 36.16 | $36.65 | 325800 |
| 2023-06-05 | 36.10 | $36.31 | 1.2M |
| 2023-06-02 | 36.08 | $36.55 | 404818 |
| 2023-06-01 | 36.03 | $35.88 | 403712 |
| 2023-05-31 | 36.05 | $35.58 | 313600 |
| 2023-05-30 | 36.10 | $35.90 | 856800 |
| 2023-05-26 | 36.12 | $36.30 | 230120 |
| 2023-05-25 | 36.10 | $35.99 | 295200 |
| 2023-05-24 | 36.11 | $35.89 | 651931 |
| 2023-05-23 | 36.13 | $36.28 | 485300 |
| 2023-05-22 | 36.12 | $36.69 | 533800 |
| 2023-05-19 | 36.06 | $36.63 | 587926 |
| 2023-05-18 | 36.00 | $36.55 | 294800 |
| 2023-05-17 | 35.94 | $36.37 | 428325 |
| 2023-05-16 | 35.90 | $36.07 | 318300 |
| 2023-05-15 | 35.88 | $36.35 | 263481 |
| 2023-05-12 | 35.83 | $36.16 | 312200 |
| 2023-05-11 | 35.79 | $35.98 | 211900 |
| 2023-05-10 | 35.77 | $35.89 | 257526 |
| 2023-05-09 | 35.76 | $36.04 | 549900 |
| 2023-05-08 | 35.73 | $36.11 | 397042 |
| 2023-05-05 | 35.69 | $36.07 | 309644 |
| 2023-05-04 | 35.65 | $35.57 | 399000 |
| 2023-05-03 | 35.66 | $35.68 | 396700 |
| 2023-05-02 | 35.66 | $35.77 | 476500 |
| 2023-05-01 | 35.65 | $36.25 | 589600 |
| 2023-04-28 | 35.58 | $36.09 | 370300 |
| 2023-04-27 | 35.53 | $36.03 | 407200 |
| 2023-04-26 | 35.48 | $35.58 | 324200 |
| 2023-04-25 | 35.47 | $35.69 | 291811 |
| 2023-04-24 | 35.44 | $36.06 | 292911 |
| 2023-04-21 | 35.38 | $36.05 | 322800 |
| 2023-04-20 | 35.31 | $35.88 | 447520 |
| 2023-04-19 | 35.25 | $35.95 | 320600 |
| 2023-04-18 | 35.17 | $35.99 | 281218 |
| 2023-04-17 | 35.09 | $35.93 | 310042 |
| 2023-04-14 | 35.00 | $35.79 | 233123 |
| 2023-04-13 | 34.92 | $35.72 | 255834 |
| 2023-04-12 | 34.83 | $35.44 | 251314 |
| 2023-04-11 | 34.77 | $35.43 | 280922 |
| 2023-04-10 | 34.70 | $35.38 | 311800 |
| 2023-04-06 | 34.63 | $35.17 | 279907 |
| 2023-04-05 | 34.57 | $34.97 | 363300 |
| 2023-04-04 | 34.53 | $35.10 | 547247 |
| 2023-04-03 | 34.47 | $35.28 | 687800 |
| 2023-03-31 | 34.38 | $35.20 | 449100 |
| 2023-03-30 | 34.30 | $34.90 | 311419 |
| 2023-03-29 | 34.23 | $34.62 | 394729 |
| 2023-03-28 | 34.19 | $34.05 | 428943 |
| 2023-03-27 | 34.21 | $34.16 | 343836 |
| 2023-03-24 | 34.21 | $33.83 | 398200 |
| 2023-03-23 | 34.25 | $33.82 | 322247 |
| 2023-03-22 | 34.30 | $33.84 | 579400 |
| 2023-03-21 | 34.34 | $34.18 | 315517 |
| 2023-03-20 | 34.36 | $33.68 | 402500 |
| 2023-03-17 | 34.43 | $33.30 | 616500 |
| 2023-03-16 | 34.55 | $33.87 | 789326 |
| 2023-03-15 | 34.62 | $33.46 | 724446 |
| 2023-03-14 | 34.75 | $34.22 | 485136 |
| 2023-03-13 | 34.80 | $33.76 | 563700 |
| 2023-03-10 | 34.91 | $34.34 | 628348 |
| 2023-03-09 | 34.97 | $34.92 | 493114 |
| 2023-03-08 | 34.98 | $35.31 | 409300 |
| 2023-03-07 | 34.94 | $35.16 | 297308 |
| 2023-03-06 | 34.92 | $35.29 | 433145 |
| 2023-03-03 | 34.88 | $35.38 | 450100 |
| 2023-03-02 | 34.83 | $35.05 | 353523 |
| 2023-03-01 | 34.80 | $34.82 | 492100 |
| 2023-02-28 | 34.80 | $34.72 | 321137 |
| 2023-02-27 | 34.81 | $34.92 | 323635 |
| 2023-02-24 | 34.80 | $34.65 | 418100 |
| 2023-02-23 | 34.81 | $34.96 | 640200 |
| 2023-02-22 | 34.80 | $34.80 | 567237 |
| 2023-02-21 | 34.80 | $34.85 | 546410 |
| 2023-02-17 | 34.79 | $35.13 | 398000 |
| 2023-02-16 | 34.76 | $35.10 | 792900 |
| 2023-02-15 | 34.72 | $35.20 | 455305 |
| 2023-02-14 | 34.67 | $35.13 | 556506 |
| 2023-02-13 | 34.62 | $35.06 | 329500 |
| 2023-02-10 | 34.58 | $34.78 | 321508 |
| 2023-02-09 | 34.56 | $34.84 | 371312 |
| 2023-02-08 | 34.53 | $34.83 | 1.1M |
| 2023-02-07 | 34.49 | $35.02 | 967643 |
| 2023-02-06 | 34.44 | $34.87 | 304700 |
| 2023-02-03 | 34.39 | $35.00 | 927435 |
| 2023-02-02 | 34.33 | $34.83 | 491200 |
| 2023-02-01 | 34.28 | $34.67 | 2.3M |
| 2023-01-31 | 34.24 | $34.72 | 540300 |
| 2023-01-30 | 34.19 | $34.58 | 330248 |
| 2023-01-27 | 34.14 | $34.65 | 374109 |
| 2023-01-26 | 34.09 | $34.73 | 322447 |
| 2023-01-25 | 34.02 | $34.61 | 638400 |
| 2023-01-24 | 33.96 | $34.52 | 259822 |
| 2023-01-23 | 33.90 | $34.58 | 417510 |
| 2023-01-20 | 33.83 | $34.42 | 479100 |
| 2023-01-19 | 33.77 | $34.07 | 464300 |
| 2023-01-18 | 33.74 | $34.23 | 303100 |
| 2023-01-17 | 33.69 | $34.33 | 431900 |
| 2023-01-13 | 33.62 | $34.19 | 216800 |
| 2023-01-12 | 33.56 | $34.09 | 334520 |
| 2023-01-11 | 33.50 | $33.94 | 316630 |
| 2023-01-10 | 33.45 | $33.67 | 280302 |
| 2023-01-09 | 33.43 | $33.52 | 714800 |
| 2023-01-06 | 33.42 | $33.55 | 362234 |
| 2023-01-05 | 33.41 | $33.12 | 403400 |
| 2023-01-04 | 33.44 | $33.17 | 606237 |
| 2023-01-03 | 33.47 | $32.80 | 787900 |
| 2022-12-30 | 33.54 | $32.23 | 633000 |
| 2022-12-29 | 33.68 | $32.71 | 665500 |
| 2022-12-28 | 33.78 | $32.42 | 783716 |
| 2022-12-27 | 33.92 | $32.65 | 791349 |
| 2022-12-23 | 34.05 | $32.62 | 549616 |
| 2022-12-22 | 34.21 | $32.48 | 518134 |
| 2022-12-21 | 34.39 | $32.65 | 696900 |
| 2022-12-20 | 34.57 | $32.29 | 1.5M |
| 2022-12-19 | 34.81 | $32.43 | 860700 |
| 2022-12-16 | 35.06 | $32.53 | 1.1M |
| 2022-12-15 | 35.33 | $32.94 | 2.1M |
| 2022-12-14 | 35.58 | $33.43 | 2.2M |
| 2022-12-13 | 35.80 | $33.56 | 1.0M |
| 2022-12-12 | 36.04 | $33.38 | 1.5M |
| 2022-12-09 | 36.32 | $33.21 | 1.5M |
| 2022-12-08 | 36.65 | $33.18 | 1.1M |
| 2022-12-07 | 37.01 | $33.10 | 702044 |
| 2022-12-06 | 37.43 | $37.71 | 2.2M |
| 2022-12-05 | 37.40 | $37.79 | 3.4M |
| 2022-12-02 | 37.35 | $38.00 | 1.6M |
| 2022-12-01 | 37.29 | $38.15 | 565328 |
| 2022-11-30 | 37.20 | $38.38 | 745028 |
| 2022-11-29 | 37.07 | $37.87 | 895248 |
| 2022-11-28 | 36.99 | $37.78 | 1.3M |
| 2022-11-25 | 36.90 | $38.07 | 403000 |
| 2022-11-23 | 36.78 | $37.89 | 1.5M |
| 2022-11-22 | 36.66 | $37.92 | 1.0M |
| 2022-11-21 | 36.53 | $37.54 | 532626 |
| 2022-11-18 | 36.42 | $37.51 | 448200 |
| 2022-11-17 | 36.31 | $37.39 | 449300 |
| 2022-11-16 | 36.20 | $37.22 | 626024 |
| 2022-11-15 | 36.09 | $37.39 | 619500 |
| 2022-11-14 | 35.95 | $37.29 | 480244 |
| 2022-11-11 | 35.81 | $37.47 | 1.1M |
| 2022-11-10 | 35.64 | $37.30 | 740748 |
| 2022-11-09 | 35.46 | $36.19 | 558442 |
| 2022-11-08 | 35.38 | $36.45 | 802800 |
| 2022-11-07 | 35.27 | $36.18 | 433335 |
| 2022-11-04 | 35.18 | $36.22 | 1.1M |
| 2022-11-03 | 35.07 | $35.45 | 711300 |
| 2022-11-02 | 35.03 | $35.44 | 806133 |
| 2022-11-01 | 34.98 | $35.82 | 561238 |
| 2022-10-31 | 34.89 | $35.58 | 496500 |
| 2022-10-28 | 34.82 | $35.62 | 692038 |
| 2022-10-27 | 34.74 | $35.21 | 666300 |
| 2022-10-26 | 34.69 | $35.29 | 494717 |
| 2022-10-25 | 34.62 | $35.37 | 518500 |
| 2022-10-24 | 34.55 | $34.92 | 450204 |
| 2022-10-21 | 34.51 | $34.83 | 774213 |
| 2022-10-20 | 34.47 | $34.52 | 600500 |
| 2022-10-19 | 34.47 | $34.58 | 500801 |
| 2022-10-18 | 34.45 | $34.80 | 1.4M |
| 2022-10-17 | 34.42 | $34.58 | 560900 |
| 2022-10-14 | 34.40 | $33.99 | 738948 |
| 2022-10-13 | 34.44 | $34.25 | 1.0M |
| 2022-10-12 | 34.47 | $33.75 | 596000 |
| 2022-10-11 | 34.54 | $33.83 | 703311 |
| 2022-10-10 | 34.62 | $34.17 | 408100 |
| 2022-10-07 | 34.66 | $34.25 | 1.3M |
| 2022-10-06 | 34.71 | $34.58 | 782100 |
| 2022-10-05 | 34.72 | $34.90 | 838434 |
| 2022-10-04 | 34.70 | $35.01 | 1.2M |
| 2022-10-03 | 34.67 | $34.01 | 1.3M |
| 2022-09-30 | 34.74 | $33.48 | 766300 |
| 2022-09-29 | 34.87 | $33.57 | 1.3M |
| 2022-09-28 | 35.00 | $34.11 | 909700 |
| 2022-09-27 | 35.10 | $33.74 | 601002 |
| 2022-09-26 | 35.24 | $33.89 | 755004 |
| 2022-09-23 | 35.38 | $34.00 | 629636 |
| 2022-09-22 | 35.53 | $34.59 | 608200 |
| 2022-09-21 | 35.63 | $34.73 | 432118 |
| 2022-09-20 | 35.72 | $34.91 | 486643 |
| 2022-09-19 | 35.81 | $35.37 | 322100 |
| 2022-09-16 | 35.86 | $35.25 | 684923 |
| 2022-09-15 | 35.92 | $35.49 | 741700 |
| 2022-09-14 | 35.96 | $35.71 | 658200 |
| 2022-09-13 | 35.99 | $35.68 | 825940 |
| 2022-09-12 | 36.02 | $36.46 | 632700 |
| 2022-09-09 | 35.98 | $36.17 | 559400 |
| 2022-09-08 | 35.96 | $35.56 | 486415 |
| 2022-09-07 | 36.00 | $35.47 | 403800 |
| 2022-09-06 | 36.06 | $35.31 | 562537 |
| 2022-09-02 | 36.13 | $35.14 | 446500 |
| 2022-09-01 | 36.24 | $35.35 | 574344 |
| 2022-08-31 | 36.33 | $35.54 | 500720 |
| 2022-08-30 | 36.42 | $35.76 | 509400 |
| 2022-08-29 | 36.48 | $35.99 | 396700 |
| 2022-08-26 | 36.54 | $35.99 | 554507 |
| 2022-08-25 | 36.59 | $36.77 | 525300 |
| 2022-08-24 | 36.58 | $36.46 | 375247 |
| 2022-08-23 | 36.59 | $36.36 | 455700 |
| 2022-08-22 | 36.61 | $36.50 | 384400 |
| 2022-08-19 | 36.62 | $36.88 | 472929 |
| 2022-08-18 | 36.60 | $37.15 | 677000 |
| 2022-08-17 | 36.54 | $37.04 | 783800 |
| 2022-08-16 | 36.49 | $37.22 | 343200 |
| 2022-08-15 | 36.41 | $37.18 | 541400 |
| 2022-08-12 | 36.33 | $37.17 | 277725 |
| 2022-08-11 | 36.24 | $36.77 | 447834 |
| 2022-08-10 | 36.18 | $36.79 | 370100 |
| 2022-08-09 | 36.12 | $36.40 | 580800 |
| 2022-08-08 | 36.09 | $36.60 | 295230 |
| 2022-08-05 | 36.04 | $36.58 | 418400 |
| 2022-08-04 | 35.98 | $36.54 | 384628 |
| 2022-08-03 | 35.92 | $36.56 | 641100 |
| 2022-08-02 | 35.85 | $36.29 | 653500 |
| 2022-08-01 | 35.81 | $36.52 | 552100 |
| 2022-07-29 | 35.73 | $36.69 | 1.6M |
| 2022-07-28 | 35.63 | $36.34 | 381300 |
| 2022-07-27 | 35.55 | $36.25 | 427408 |
| 2022-07-26 | 35.48 | $35.70 | 428742 |
| 2022-07-25 | 35.46 | $35.97 | 546543 |
| 2022-07-22 | 35.40 | $35.73 | 832021 |
| 2022-07-21 | 35.37 | $35.95 | 963801 |
| 2022-07-20 | 35.31 | $35.66 | 571900 |
| 2022-07-19 | 35.27 | $35.82 | 651200 |
| 2022-07-18 | 35.21 | $35.09 | 729600 |
| 2022-07-15 | 35.23 | $35.10 | 390525 |
| 2022-07-14 | 35.24 | $34.75 | 334121 |
| 2022-07-13 | 35.29 | $35.01 | 506805 |
| 2022-07-12 | 35.32 | $35.08 | 431246 |
| 2022-07-11 | 35.35 | $35.09 | 332300 |
| 2022-07-08 | 35.37 | $35.25 | 458249 |
| 2022-07-07 | 35.39 | $35.20 | 3.5M |
| 2022-07-06 | 35.40 | $34.80 | 772138 |
| 2022-07-05 | 35.47 | $34.64 | 953300 |
| 2022-07-01 | 35.56 | $35.01 | 716700 |
| 2022-06-30 | 35.61 | $34.81 | 566605 |
| 2022-06-29 | 35.70 | $35.14 | 572700 |
| 2022-06-28 | 35.76 | $35.08 | 533700 |
| 2022-06-27 | 35.83 | $35.16 | 724642 |
| 2022-06-24 | 35.90 | $35.28 | 682736 |
| 2022-06-23 | 35.96 | $34.83 | 534508 |
| 2022-06-22 | 36.08 | $34.93 | 582500 |
| 2022-06-21 | 36.20 | $35.19 | 821000 |
| 2022-06-17 | 36.31 | $34.70 | 752800 |
| 2022-06-16 | 36.48 | $34.47 | 1.3M |
| 2022-06-15 | 36.69 | $35.68 | 2.3M |
| 2022-06-14 | 36.80 | $35.33 | 902448 |
| 2022-06-13 | 36.95 | $35.54 | 960100 |
| 2022-06-10 | 37.10 | $36.33 | 549543 |
| 2022-06-09 | 37.18 | $36.92 | 616727 |
| 2022-06-08 | 37.21 | $37.48 | 620200 |
| 2022-06-07 | 37.18 | $37.85 | 338607 |
| 2022-06-06 | 37.11 | $37.72 | 478200 |
| 2022-06-03 | 37.04 | $37.43 | 417306 |
| 2022-06-02 | 37.00 | $37.79 | 646700 |
| 2022-06-01 | 36.92 | $37.34 | 583000 |
| 2022-05-31 | 36.88 | $37.45 | 930520 |
| 2022-05-27 | 36.82 | $37.52 | 1.4M |
| 2022-05-26 | 36.74 | $37.18 | 687278 |
| 2022-05-25 | 36.70 | $36.86 | 625117 |
| 2022-05-24 | 36.68 | $36.73 | 852100 |
| 2022-05-23 | 36.67 | $36.91 | 572216 |
| 2022-05-20 | 36.65 | $36.57 | 954639 |
| 2022-05-19 | 36.66 | $36.22 | 1.0M |
| 2022-05-18 | 36.70 | $36.28 | 1.3M |
| 2022-05-17 | 36.75 | $37.03 | 1.8M |
| 2022-05-16 | 36.72 | $36.59 | 488740 |
| 2022-05-13 | 36.73 | $36.64 | 783522 |
| 2022-05-12 | 36.74 | $35.76 | 1.5M |
| 2022-05-11 | 36.85 | $35.63 | 1.3M |
| 2022-05-10 | 36.97 | $35.81 | 1.5M |
| 2022-05-09 | 37.10 | $35.53 | 2.1M |
| 2022-05-06 | 37.26 | $36.52 | 1.4M |
| 2022-05-05 | 37.34 | $36.84 | 1.4M |
| 2022-05-04 | 37.39 | $37.65 | 1.1M |
| 2022-05-03 | 37.37 | $37.34 | 1.1M |
| 2022-05-02 | 37.37 | $37.10 | 1.3M |
| 2022-04-29 | 37.40 | $37.01 | 906347 |
| 2022-04-28 | 37.44 | $37.62 | 1.7M |
| 2022-04-27 | 37.42 | $36.85 | 950026 |
| 2022-04-26 | 37.48 | $36.46 | 1.2M |
| 2022-04-25 | 37.58 | $37.27 | 1.3M |
| 2022-04-22 | 37.62 | $37.32 | 1.5M |
| 2022-04-21 | 37.65 | $37.67 | 997000 |
| 2022-04-20 | 37.65 | $37.92 | 541330 |
| 2022-04-19 | 37.62 | $37.86 | 987247 |
| 2022-04-18 | 37.59 | $37.62 | 667200 |
| 2022-04-14 | 37.59 | $37.62 | 826700 |
| 2022-04-13 | 37.59 | $37.62 | 643918 |
| 2022-04-12 | 37.58 | $37.28 | 939115 |
| 2022-04-11 | 37.61 | $37.53 | 805400 |
| 2022-04-08 | 37.62 | $37.84 | 407600 |
| 2022-04-07 | 37.60 | $37.81 | 482200 |
| 2022-04-06 | 37.58 | $37.65 | 672700 |
| 2022-04-05 | 37.57 | $38.02 | 667545 |
| 2022-04-04 | 37.52 | $38.35 | 406237 |
| 2022-04-01 | 37.44 | $38.10 | 563218 |
| 2022-03-31 | 37.37 | $37.71 | 458820 |
| 2022-03-30 | 37.33 | $38.14 | 435749 |
| 2022-03-29 | 37.24 | $38.53 | 490400 |
| 2022-03-28 | 37.11 | $37.95 | 639012 |
| 2022-03-25 | 37.02 | $37.86 | 498600 |
| 2022-03-24 | 36.93 | $37.83 | 646407 |
| 2022-03-23 | 36.84 | $37.44 | 1.4M |
| 2022-03-22 | 36.77 | $37.89 | 432600 |
| 2022-03-21 | 36.65 | $37.54 | 637333 |
| 2022-03-18 | 36.56 | $37.65 | 574800 |
| 2022-03-17 | 36.45 | $37.23 | 1.3M |
| 2022-03-16 | 36.36 | $37.08 | 983400 |
| 2022-03-15 | 36.29 | $36.05 | 1.1M |
| 2022-03-14 | 36.31 | $35.70 | 628513 |
| 2022-03-11 | 36.38 | $35.28 | 433300 |
| 2022-03-10 | 36.50 | $35.44 | 873942 |
| 2022-03-09 | 36.61 | $35.69 | 1.2M |
| 2022-03-08 | 36.70 | $34.61 | 3.1M |
| 2022-03-07 | 36.92 | $34.32 | 1.3M |
| 2022-03-04 | 37.20 | $35.18 | 796231 |
| 2022-03-03 | 37.41 | $36.11 | 912300 |
| 2022-03-02 | 37.55 | $36.68 | 721200 |
| 2022-03-01 | 37.64 | $36.25 | 1.2M |
| 2022-02-28 | 37.78 | $36.93 | 1.2M |
| 2022-02-25 | 37.87 | $37.57 | 1.2M |
| 2022-02-24 | 37.90 | $36.75 | 1.6M |
| 2022-02-23 | 38.03 | $37.01 | 728906 |
| 2022-02-22 | 38.13 | $37.29 | 1.6M |
| 2022-02-18 | 38.22 | $37.74 | 641700 |
| 2022-02-17 | 38.27 | $37.84 | 631008 |
| 2022-02-16 | 38.32 | $38.41 | 648000 |
| 2022-02-15 | 38.31 | $38.37 | 484020 |
| 2022-02-14 | 38.30 | $37.82 | 1.2M |
| 2022-02-11 | 38.35 | $37.96 | 1.2M |
| 2022-02-10 | 38.39 | $38.48 | 646547 |
| 2022-02-09 | 38.38 | $38.89 | 475100 |
| 2022-02-08 | 38.33 | $38.29 | 601200 |
| 2022-02-07 | 38.34 | $38.04 | 469200 |
| 2022-02-04 | 38.37 | $37.99 | 797014 |
| 2022-02-03 | 38.41 | $37.88 | 640500 |
| 2022-02-02 | 38.46 | $38.57 | 576623 |
| 2022-02-01 | 38.45 | $38.37 | 687400 |
| 2022-01-31 | 38.46 | $38.18 | 600634 |
| 2022-01-28 | 38.49 | $37.78 | 736500 |
| 2022-01-27 | 38.56 | $37.70 | 706900 |
| 2022-01-26 | 38.65 | $37.61 | 1.1M |
| 2022-01-25 | 38.76 | $37.54 | 1.1M |
| 2022-01-24 | 38.89 | $37.74 | 1.6M |
| 2022-01-21 | 39.01 | $38.04 | 1.2M |
| 2022-01-20 | 39.12 | $38.59 | 614500 |
| 2022-01-19 | 39.17 | $38.71 | 575400 |
| 2022-01-18 | 39.22 | $38.86 | 1.0M |
| 2022-01-14 | 39.26 | $39.20 | 559248 |
| 2022-01-13 | 39.26 | $39.14 | 536700 |
| 2022-01-12 | 39.28 | $39.48 | 596100 |
| 2022-01-11 | 39.26 | $39.40 | 482425 |
| 2022-01-10 | 39.24 | $39.11 | 885929 |
| 2022-01-07 | 39.26 | $39.37 | 385700 |
| 2022-01-06 | 39.24 | $39.43 | 1.1M |
| 2022-01-05 | 39.22 | $39.57 | 938300 |
| 2022-01-04 | 39.19 | $39.94 | 794100 |
| 2022-01-03 | 39.11 | $39.68 | 598600 |
| 2021-12-31 | 39.05 | $39.27 | 299306 |
| 2021-12-30 | 39.02 | $39.35 | 674534 |
| 2021-12-29 | 38.99 | $39.43 | 617400 |
| 2021-12-28 | 38.94 | $39.53 | 525134 |
| 2021-12-27 | 38.88 | $39.47 | 356100 |
| 2021-12-23 | 38.82 | $39.13 | 480020 |
| 2021-12-22 | 38.79 | $38.91 | 567919 |
| 2021-12-21 | 38.77 | $38.73 | 583900 |
| 2021-12-20 | 38.78 | $38.31 | 974500 |
| 2021-12-17 | 38.83 | $38.42 | 774210 |
| 2021-12-16 | 38.87 | $38.96 | 706100 |
| 2021-12-15 | 38.86 | $39.08 | 652821 |
| 2021-12-14 | 38.84 | $38.62 | 458627 |
| 2021-12-13 | 38.86 | $38.77 | 584000 |
| 2021-12-10 | 38.87 | $38.99 | 400134 |
| 2021-12-09 | 38.86 | $39.01 | 397205 |
| 2021-12-08 | 38.84 | $39.25 | 438000 |
| 2021-12-07 | 38.80 | $39.24 | 427003 |
| 2021-12-06 | 38.75 | $38.50 | 464220 |
| 2021-12-03 | 38.78 | $38.06 | 1.1M |
| 2021-12-02 | 38.86 | $38.17 | 1.4M |
| 2021-12-01 | 38.93 | $37.68 | 682800 |
| 2021-11-30 | 39.06 | $37.82 | 771544 |
| 2021-11-29 | 39.19 | $38.31 | 628300 |
| 2021-11-26 | 39.28 | $38.03 | 631900 |
| 2021-11-24 | 39.42 | $39.35 | 524300 |
| 2021-11-23 | 39.42 | $39.52 | 555300 |
| 2021-11-22 | 39.41 | $39.53 | 567828 |
| 2021-11-19 | 39.40 | $39.57 | 430316 |
| 2021-11-18 | 39.38 | $39.75 | 391900 |
| 2021-11-17 | 39.34 | $39.77 | 397500 |
| 2021-11-16 | 39.30 | $39.92 | 552030 |
| 2021-11-15 | 39.23 | $39.84 | 320345 |
| 2021-11-12 | 39.17 | $39.76 | 223100 |
| 2021-11-11 | 39.11 | $39.61 | 222900 |
| 2021-11-10 | 39.05 | $39.35 | 495000 |
| 2021-11-09 | 39.02 | $39.46 | 528900 |
| 2021-11-08 | 38.97 | $39.60 | 303805 |
| 2021-11-05 | 38.91 | $39.65 | 252000 |
| 2021-11-04 | 38.83 | $39.60 | 250107 |
| 2021-11-03 | 38.75 | $39.50 | 363400 |
| 2021-11-02 | 38.67 | $39.27 | 263000 |
| 2021-11-01 | 38.61 | $39.25 | 787200 |
| 2021-10-29 | 38.54 | $38.97 | 421931 |
| 2021-10-28 | 38.49 | $38.94 | 386900 |
| 2021-10-27 | 38.45 | $38.73 | 359946 |
| 2021-10-26 | 38.42 | $38.93 | 370700 |
| 2021-10-25 | 38.36 | $38.77 | 284340 |
| 2021-10-22 | 38.32 | $38.79 | 574200 |
| 2021-10-21 | 38.27 | $38.63 | 272542 |
| 2021-10-20 | 38.23 | $38.78 | 232100 |
| 2021-10-19 | 38.18 | $38.70 | 419413 |
| 2021-10-18 | 38.12 | $38.55 | 301400 |
| 2021-10-15 | 38.08 | $38.70 | 319933 |
| 2021-10-14 | 38.01 | $38.38 | 351300 |
| 2021-10-13 | 37.97 | $38.01 | 364539 |
| 2021-10-12 | 37.97 | $37.82 | 397800 |
| 2021-10-11 | 37.98 | $37.73 | 317100 |
| 2021-10-08 | 38.01 | $37.71 | 618100 |
| 2021-10-07 | 38.04 | $37.74 | 1.0M |
| 2021-10-06 | 38.07 | $37.45 | 771500 |
| 2021-10-05 | 38.14 | $37.66 | 873700 |
| 2021-10-04 | 38.19 | $37.32 | 1.0M |
| 2021-10-01 | 38.28 | $37.77 | 562600 |
| 2021-09-30 | 38.33 | $37.76 | 563132 |
| 2021-09-29 | 38.40 | $38.01 | 339700 |
| 2021-09-28 | 38.44 | $37.84 | 526000 |
| 2021-09-27 | 38.50 | $38.49 | 358542 |
| 2021-09-24 | 38.50 | $38.48 | 309504 |
| 2021-09-23 | 38.50 | $38.74 | 289700 |
| 2021-09-22 | 38.48 | $38.44 | 425240 |
| 2021-09-21 | 38.48 | $38.11 | 516030 |
| 2021-09-20 | 38.52 | $37.77 | 760500 |
| 2021-09-17 | 38.60 | $38.51 | 696117 |
| 2021-09-16 | 38.61 | $38.88 | 355306 |
| 2021-09-15 | 38.58 | $38.78 | 958900 |
| 2021-09-14 | 38.56 | $38.72 | 408511 |
| 2021-09-13 | 38.54 | $38.90 | 311327 |
| 2021-09-10 | 38.50 | $38.57 | 434400 |
| 2021-09-09 | 38.50 | $38.64 | 254913 |
| 2021-09-08 | 38.48 | $38.79 | 411500 |
| 2021-09-07 | 38.45 | $39.02 | 690800 |
| 2021-09-03 | 38.39 | $38.86 | 317000 |
| 2021-09-02 | 38.34 | $38.73 | 383937 |
| 2021-09-01 | 38.30 | $38.67 | 445159 |
| 2021-08-31 | 38.26 | $38.38 | 458800 |
| 2021-08-30 | 38.24 | $38.40 | 212334 |
| 2021-08-27 | 38.23 | $38.40 | 855646 |
| 2021-08-26 | 38.21 | $38.20 | 1.3M |
| 2021-08-25 | 38.21 | $38.32 | 740341 |
| 2021-08-24 | 38.20 | $38.32 | 1.0M |
| 2021-08-23 | 38.19 | $38.33 | 313300 |
| 2021-08-20 | 38.17 | $38.14 | 201600 |
| 2021-08-19 | 38.17 | $38.01 | 533900 |
| 2021-08-18 | 38.19 | $38.23 | 275300 |
| 2021-08-17 | 38.19 | $38.36 | 375800 |
| 2021-08-16 | 38.17 | $38.51 | 363109 |
| 2021-08-13 | 38.13 | $38.72 | 129115 |
| 2021-08-12 | 38.07 | $38.70 | 181134 |
| 2021-08-11 | 38.00 | $38.67 | 195600 |
| 2021-08-10 | 37.93 | $38.47 | 179300 |
| 2021-08-09 | 37.88 | $38.33 | 215526 |
| 2021-08-06 | 37.83 | $38.26 | 183407 |
| 2021-08-05 | 37.78 | $38.22 | 175100 |
| 2021-08-04 | 37.74 | $38.02 | 350325 |
| 2021-08-03 | 37.71 | $38.07 | 282300 |
| 2021-08-02 | 37.67 | $37.84 | 313533 |
| 2021-07-30 | 37.65 | $37.66 | 467435 |
| 2021-07-29 | 37.65 | $37.79 | 489315 |
| 2021-07-28 | 37.64 | $37.66 | 434900 |
| 2021-07-27 | 37.64 | $37.55 | 408300 |
| 2021-07-26 | 37.64 | $37.80 | 270702 |
| 2021-07-23 | 37.63 | $37.88 | 245200 |
| 2021-07-22 | 37.60 | $37.55 | 389900 |
| 2021-07-21 | 37.61 | $37.53 | 340901 |
| 2021-07-20 | 37.62 | $37.02 | 342600 |
| 2021-07-19 | 37.68 | $36.67 | 700416 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
54.58
2026-07-16
Close Price
$54.42
Vol: 384077
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
32.74
Average
40.48
Maximum
54.59
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.58 | $54.42 | 384077 |
| 2026-07-15 | 54.59 | $54.78 | 510800 |
| 2026-07-14 | 54.55 | $54.66 | 612100 |
| 2026-07-13 | 54.53 | $54.42 | 362400 |
| 2026-07-10 | 54.53 | $54.77 | 395611 |
| 2026-07-09 | 54.47 | $54.60 | 733700 |
| 2026-07-08 | 54.43 | $54.27 | 584306 |
| 2026-07-07 | 54.41 | $54.75 | 947936 |
| 2026-07-06 | 54.33 | $55.38 | 586542 |
| 2026-07-02 | 54.18 | $54.74 | 462349 |
| 2026-07-01 | 54.09 | $54.38 | 572200 |
| 2026-06-30 | 54.02 | $54.63 | 309713 |
| 2026-06-29 | 53.92 | $54.47 | 353236 |
| 2026-06-26 | 53.83 | $53.98 | 581108 |
| 2026-06-25 | 53.79 | $54.39 | 427700 |
| 2026-06-24 | 53.69 | $53.98 | 542533 |
| 2026-06-23 | 53.64 | $53.97 | 480031 |
| 2026-06-22 | 53.57 | $54.93 | 694800 |
| 2026-06-18 | 53.41 | $54.70 | 312492 |
| 2026-06-17 | 53.26 | $54.16 | 531011 |
| 2026-06-16 | 53.15 | $53.97 | 457100 |
| 2026-06-15 | 53.05 | $54.01 | 493839 |
| 2026-06-12 | 52.93 | $53.69 | 284930 |
| 2026-06-11 | 52.83 | $53.50 | 402900 |
| 2026-06-10 | 52.75 | $52.06 | 648822 |
| 2026-06-09 | 52.80 | $52.66 | 445108 |
| 2026-06-08 | 52.80 | $52.69 | 399539 |
| 2026-06-05 | 52.78 | $52.26 | 391505 |
| 2026-06-04 | 52.81 | $53.36 | 401300 |
| 2026-06-03 | 52.72 | $53.04 | 625500 |
| 2026-06-02 | 52.66 | $53.29 | 461800 |
| 2026-06-01 | 52.56 | $52.97 | 318400 |
| 2026-05-29 | 52.49 | $52.98 | 249240 |
| 2026-05-28 | 52.40 | $53.02 | 278340 |
| 2026-05-27 | 52.30 | $53.11 | 376600 |
| 2026-05-26 | 52.18 | $53.25 | 357700 |
| 2026-05-22 | 52.04 | $52.79 | 297900 |
| 2026-05-21 | 51.93 | $52.78 | 331007 |
| 2026-05-20 | 51.82 | $52.54 | 393640 |
| 2026-05-19 | 51.72 | $51.81 | 472600 |
| 2026-05-18 | 51.69 | $51.99 | 404217 |
| 2026-05-15 | 51.64 | $51.61 | 327700 |
| 2026-05-14 | 51.64 | $52.30 | 443300 |
| 2026-05-13 | 51.56 | $52.24 | 324800 |
| 2026-05-12 | 51.49 | $51.80 | 466245 |
| 2026-05-11 | 51.46 | $51.91 | 400900 |
| 2026-05-08 | 51.42 | $51.94 | 496700 |
| 2026-05-07 | 51.38 | $51.64 | 447030 |
| 2026-05-06 | 51.36 | $52.46 | 495622 |
| 2026-05-05 | 51.27 | $51.34 | 406500 |
| 2026-05-04 | 51.27 | $50.63 | 359116 |
| 2026-05-01 | 51.34 | $51.19 | 578245 |
| 2026-04-30 | 51.35 | $51.30 | 368400 |
| 2026-04-29 | 51.34 | $50.57 | 367109 |
| 2026-04-28 | 51.40 | $50.91 | 792200 |
| 2026-04-27 | 51.42 | $51.08 | 370943 |
| 2026-04-24 | 51.40 | $51.27 | 383500 |
| 2026-04-23 | 51.35 | $51.12 | 437800 |
| 2026-04-22 | 51.30 | $51.41 | 433400 |
| 2026-04-21 | 51.22 | $51.19 | 473500 |
| 2026-04-20 | 51.14 | $52.12 | 835142 |
| 2026-04-17 | 50.95 | $52.40 | 1.1M |
| 2026-04-16 | 50.71 | $51.76 | 989844 |
| 2026-04-15 | 50.53 | $51.83 | 374200 |
| 2026-04-14 | 50.33 | $52.05 | 321600 |
| 2026-04-13 | 50.09 | $51.74 | 405600 |
| 2026-04-10 | 49.88 | $51.58 | 464000 |
| 2026-04-09 | 49.67 | $51.48 | 576306 |
| 2026-04-08 | 49.46 | $51.69 | 916000 |
| 2026-04-07 | 49.22 | $50.14 | 1.3M |
| 2026-04-06 | 49.13 | $50.31 | 915800 |
| 2026-04-02 | 49.02 | $50.04 | 2.1M |
| 2026-04-01 | 48.93 | $50.21 | 907000 |
| 2026-03-31 | 48.83 | $49.40 | 1.0M |
| 2026-03-30 | 48.82 | $48.27 | 583900 |
| 2026-03-27 | 48.92 | $47.96 | 614400 |
| 2026-03-26 | 49.08 | $48.29 | 762038 |
| 2026-03-25 | 49.23 | $49.08 | 714731 |
| 2026-03-24 | 49.31 | $48.33 | 893812 |
| 2026-03-23 | 49.49 | $48.40 | 1.9M |
| 2026-03-20 | 49.68 | $47.54 | 744036 |
| 2026-03-19 | 49.96 | $48.71 | 1.7M |
| 2026-03-18 | 50.16 | $49.30 | 707701 |
| 2026-03-17 | 50.30 | $49.83 | 628500 |
| 2026-03-16 | 50.41 | $49.74 | 762429 |
| 2026-03-13 | 50.53 | $49.18 | 473127 |
| 2026-03-12 | 50.72 | $49.42 | 1.1M |
| 2026-03-11 | 50.89 | $49.91 | 699200 |
| 2026-03-10 | 51.02 | $49.89 | 997200 |
| 2026-03-09 | 51.16 | $49.82 | 927946 |
| 2026-03-06 | 51.31 | $49.49 | 1.1M |
| 2026-03-05 | 51.50 | $49.96 | 870025 |
| 2026-03-04 | 51.65 | $50.91 | 979328 |
| 2026-03-03 | 51.70 | $50.42 | 1.5M |
| 2026-03-02 | 51.80 | $51.74 | 992000 |
| 2026-02-27 | 51.76 | $52.33 | 618926 |
| 2026-02-26 | 51.66 | $52.45 | 471311 |
| 2026-02-25 | 51.52 | $52.48 | 432700 |
| 2026-02-24 | 51.38 | $52.06 | 819800 |
| 2026-02-23 | 51.26 | $51.84 | 457236 |
| 2026-02-20 | 51.16 | $52.08 | 554300 |
| 2026-02-19 | 51.02 | $51.73 | 764802 |
| 2026-02-18 | 50.90 | $51.79 | 901436 |
| 2026-02-17 | 50.77 | $51.44 | 846730 |
| 2026-02-13 | 50.66 | $51.29 | 438600 |
| 2026-02-12 | 50.57 | $51.28 | 553137 |
| 2026-02-11 | 50.47 | $51.67 | 600710 |
| 2026-02-10 | 50.32 | $51.35 | 1.1M |
| 2026-02-09 | 50.20 | $51.30 | 1.1M |
| 2026-02-06 | 50.08 | $50.95 | 736600 |
| 2026-02-05 | 49.99 | $50.01 | 1.1M |
| 2026-02-04 | 49.98 | $50.60 | 1.2M |
| 2026-02-03 | 49.91 | $50.25 | 569443 |
| 2026-02-02 | 49.86 | $50.37 | 1.1M |
| 2026-01-30 | 49.80 | $49.77 | 788449 |
| 2026-01-29 | 49.78 | $49.88 | 1.1M |
| 2026-01-28 | 49.75 | $49.55 | 742523 |
| 2026-01-27 | 49.74 | $49.82 | 1.0M |
| 2026-01-26 | 49.70 | $49.62 | 538339 |
| 2026-01-23 | 49.67 | $49.64 | 533500 |
| 2026-01-22 | 49.63 | $49.89 | 1.5M |
| 2026-01-21 | 49.56 | $49.88 | 748633 |
| 2026-01-20 | 49.48 | $49.36 | 557012 |
| 2026-01-16 | 49.45 | $50.34 | 610800 |
| 2026-01-15 | 49.31 | $50.28 | 502817 |
| 2026-01-14 | 49.18 | $50.21 | 332400 |
| 2026-01-13 | 49.04 | $49.98 | 887000 |
| 2026-01-12 | 48.92 | $50.17 | 390139 |
| 2026-01-09 | 48.77 | $49.91 | 853162 |
| 2026-01-08 | 48.65 | $49.37 | 390500 |
| 2026-01-07 | 48.57 | $49.28 | 802300 |
| 2026-01-06 | 48.50 | $49.33 | 1.2M |
| 2026-01-05 | 48.41 | $49.10 | 912500 |
| 2026-01-02 | 48.35 | $48.65 | 319900 |
| 2025-12-31 | 48.33 | $48.11 | 374401 |
| 2025-12-30 | 48.36 | $48.30 | 522000 |
| 2025-12-29 | 48.37 | $48.12 | 1.4M |
| 2025-12-26 | 48.40 | $48.25 | 976300 |
| 2025-12-24 | 48.42 | $48.12 | 188713 |
| 2025-12-23 | 48.45 | $48.08 | 381050 |
| 2025-12-22 | 48.48 | $47.93 | 414200 |
| 2025-12-19 | 48.52 | $47.99 | 355000 |
| 2025-12-18 | 48.56 | $48.73 | 649937 |
| 2025-12-17 | 48.51 | $48.41 | 357599 |
| 2025-12-16 | 48.49 | $48.68 | 444100 |
| 2025-12-15 | 48.44 | $48.96 | 485242 |
| 2025-12-12 | 48.36 | $48.69 | 5.3M |
| 2025-12-11 | 48.30 | $48.93 | 361201 |
| 2025-12-10 | 48.23 | $48.76 | 442604 |
| 2025-12-09 | 48.16 | $48.48 | 399600 |
| 2025-12-08 | 48.13 | $48.48 | 353100 |
| 2025-12-05 | 48.09 | $48.54 | 360500 |
| 2025-12-04 | 48.04 | $48.55 | 351536 |
| 2025-12-03 | 47.99 | $48.37 | 595203 |
| 2025-12-02 | 47.95 | $48.33 | 421800 |
| 2025-12-01 | 47.92 | $48.14 | 477804 |
| 2025-11-28 | 47.90 | $48.44 | 356939 |
| 2025-11-26 | 47.85 | $48.29 | 467626 |
| 2025-11-25 | 47.82 | $47.90 | 372100 |
| 2025-11-24 | 47.83 | $47.48 | 478926 |
| 2025-11-21 | 47.87 | $47.44 | 818300 |
| 2025-11-20 | 47.93 | $46.83 | 516431 |
| 2025-11-19 | 48.05 | $47.41 | 552800 |
| 2025-11-18 | 48.11 | $47.25 | 415516 |
| 2025-11-17 | 48.19 | $47.80 | 361500 |
| 2025-11-14 | 48.22 | $48.29 | 369732 |
| 2025-11-13 | 48.20 | $48.38 | 436100 |
| 2025-11-12 | 48.16 | $49.01 | 478200 |
| 2025-11-11 | 48.06 | $48.67 | 317300 |
| 2025-11-10 | 47.98 | $48.40 | 301639 |
| 2025-11-07 | 47.92 | $47.89 | 627200 |
| 2025-11-06 | 47.90 | $47.78 | 486145 |
| 2025-11-05 | 47.89 | $48.07 | 420601 |
| 2025-11-04 | 47.85 | $47.80 | 648800 |
| 2025-11-03 | 47.84 | $48.09 | 515231 |
| 2025-10-31 | 47.79 | $48.10 | 478200 |
| 2025-10-30 | 47.74 | $48.06 | 603039 |
| 2025-10-29 | 47.69 | $48.09 | 640224 |
| 2025-10-28 | 47.63 | $48.16 | 1.0M |
| 2025-10-27 | 47.55 | $48.25 | 291905 |
| 2025-10-24 | 47.46 | $47.94 | 323801 |
| 2025-10-23 | 47.39 | $47.90 | 567016 |
| 2025-10-22 | 47.31 | $47.65 | 611603 |
| 2025-10-21 | 47.25 | $47.72 | 596239 |
| 2025-10-20 | 47.17 | $47.85 | 394821 |
| 2025-10-17 | 47.08 | $47.51 | 6.6M |
| 2025-10-16 | 47.01 | $47.22 | 1.8M |
| 2025-10-15 | 46.96 | $47.17 | 621701 |
| 2025-10-14 | 46.91 | $47.10 | 531300 |
| 2025-10-13 | 46.86 | $46.98 | 309022 |
| 2025-10-10 | 46.82 | $46.45 | 909746 |
| 2025-10-09 | 46.83 | $47.53 | 484234 |
| 2025-10-08 | 46.73 | $47.70 | 467926 |
| 2025-10-07 | 46.60 | $47.42 | 822600 |
| 2025-10-06 | 46.49 | $47.55 | 571800 |
| 2025-10-03 | 46.37 | $47.23 | 310437 |
| 2025-10-02 | 46.26 | $46.90 | 498700 |
| 2025-10-01 | 46.18 | $46.75 | 1.0M |
| 2025-09-30 | 46.11 | $46.42 | 1.2M |
| 2025-09-29 | 46.06 | $46.27 | 302512 |
| 2025-09-26 | 46.03 | $46.23 | 394205 |
| 2025-09-25 | 45.99 | $46.03 | 527931 |
| 2025-09-24 | 45.97 | $46.06 | 277325 |
| 2025-09-23 | 45.95 | $46.08 | 437544 |
| 2025-09-22 | 45.93 | $46.16 | 490600 |
| 2025-09-19 | 45.90 | $46.12 | 639300 |
| 2025-09-18 | 45.87 | $46.23 | 635547 |
| 2025-09-17 | 45.83 | $45.80 | 641138 |
| 2025-09-16 | 45.83 | $45.90 | 714900 |
| 2025-09-15 | 45.82 | $46.28 | 608036 |
| 2025-09-12 | 45.78 | $46.03 | 386208 |
| 2025-09-11 | 45.75 | $46.20 | 656511 |
| 2025-09-10 | 45.71 | $45.81 | 726917 |
| 2025-09-09 | 45.70 | $45.87 | 1.0M |
| 2025-09-08 | 45.68 | $45.89 | 395407 |
| 2025-09-05 | 45.66 | $45.56 | 725017 |
| 2025-09-04 | 45.66 | $45.67 | 956600 |
| 2025-09-03 | 45.65 | $45.22 | 509400 |
| 2025-09-02 | 45.68 | $45.24 | 500300 |
| 2025-08-29 | 45.70 | $45.43 | 705100 |
| 2025-08-28 | 45.69 | $45.70 | 416736 |
| 2025-08-27 | 45.65 | $45.67 | 361400 |
| 2025-08-26 | 45.61 | $45.81 | 912416 |
| 2025-08-25 | 45.55 | $45.95 | 552000 |
| 2025-08-22 | 45.47 | $46.16 | 534500 |
| 2025-08-21 | 45.36 | $46.02 | 397920 |
| 2025-08-20 | 45.26 | $46.09 | 658400 |
| 2025-08-19 | 45.15 | $45.94 | 404700 |
| 2025-08-18 | 45.05 | $45.89 | 389041 |
| 2025-08-15 | 44.94 | $45.83 | 393600 |
| 2025-08-14 | 44.83 | $45.66 | 410100 |
| 2025-08-13 | 44.73 | $45.51 | 751300 |
| 2025-08-12 | 44.63 | $45.41 | 360388 |
| 2025-08-11 | 44.54 | $45.01 | 416500 |
| 2025-08-08 | 44.48 | $45.07 | 470702 |
| 2025-08-07 | 44.41 | $44.67 | 469900 |
| 2025-08-06 | 44.38 | $44.36 | 685933 |
| 2025-08-05 | 44.38 | $44.30 | 677400 |
| 2025-08-04 | 44.38 | $44.25 | 1.2M |
| 2025-08-01 | 44.39 | $43.78 | 1.4M |
| 2025-07-31 | 44.44 | $44.35 | 790075 |
| 2025-07-30 | 44.44 | $44.68 | 972600 |
| 2025-07-29 | 44.39 | $44.54 | 1.2M |
| 2025-07-28 | 44.36 | $44.62 | 605035 |
| 2025-07-25 | 44.32 | $44.87 | 1.0M |
| 2025-07-24 | 44.25 | $44.87 | 421325 |
| 2025-07-23 | 44.17 | $45.12 | 843803 |
| 2025-07-22 | 44.05 | $44.07 | 391137 |
| 2025-07-21 | 44.04 | $44.07 | 461200 |
| 2025-07-18 | 44.02 | $44.07 | 583123 |
| 2025-07-17 | 44.00 | $44.26 | 481515 |
| 2025-07-16 | 43.97 | $44.01 | 963746 |
| 2025-07-15 | 43.96 | $43.96 | 989525 |
| 2025-07-14 | 43.97 | $44.19 | 523900 |
| 2025-07-11 | 43.96 | $44.05 | 625108 |
| 2025-07-10 | 43.97 | $44.38 | 650438 |
| 2025-07-09 | 43.95 | $44.33 | 716300 |
| 2025-07-08 | 43.94 | $44.09 | 905819 |
| 2025-07-07 | 43.96 | $43.78 | 615500 |
| 2025-07-03 | 44.02 | $44.08 | 440123 |
| 2025-07-02 | 44.05 | $43.87 | 889400 |
| 2025-07-01 | 44.11 | $43.65 | 1.4M |
| 2025-06-30 | 44.20 | $43.75 | 549825 |
| 2025-06-27 | 44.29 | $44.00 | 1.6M |
| 2025-06-26 | 44.35 | $43.51 | 1.3M |
| 2025-06-25 | 44.47 | $43.24 | 365100 |
| 2025-06-24 | 44.63 | $43.52 | 482300 |
| 2025-06-23 | 44.76 | $43.24 | 522027 |
| 2025-06-20 | 44.93 | $43.06 | 787200 |
| 2025-06-18 | 45.12 | $44.86 | 482600 |
| 2025-06-17 | 45.14 | $44.77 | 670500 |
| 2025-06-16 | 45.17 | $45.10 | 438400 |
| 2025-06-13 | 45.17 | $44.87 | 650800 |
| 2025-06-12 | 45.19 | $45.36 | 742500 |
| 2025-06-11 | 45.15 | $45.30 | 651361 |
| 2025-06-10 | 45.12 | $45.52 | 528622 |
| 2025-06-09 | 45.07 | $45.38 | 485800 |
| 2025-06-06 | 45.02 | $45.46 | 275448 |
| 2025-06-05 | 44.95 | $45.09 | 860700 |
| 2025-06-04 | 44.91 | $45.15 | 380400 |
| 2025-06-03 | 44.86 | $45.15 | 483235 |
| 2025-06-02 | 44.81 | $45.19 | 497244 |
| 2025-05-30 | 44.74 | $45.01 | 735900 |
| 2025-05-29 | 44.68 | $44.92 | 632700 |
| 2025-05-28 | 44.62 | $44.99 | 475400 |
| 2025-05-27 | 44.54 | $45.38 | 465910 |
| 2025-05-23 | 44.42 | $44.48 | 546700 |
| 2025-05-22 | 44.37 | $44.78 | 497794 |
| 2025-05-21 | 44.28 | $44.68 | 558046 |
| 2025-05-20 | 44.19 | $45.11 | 1.4M |
| 2025-05-19 | 44.03 | $44.95 | 736016 |
| 2025-05-16 | 43.88 | $44.86 | 589330 |
| 2025-05-15 | 43.71 | $44.63 | 588213 |
| 2025-05-14 | 43.54 | $44.30 | 598500 |
| 2025-05-13 | 43.39 | $44.41 | 375800 |
| 2025-05-12 | 43.21 | $44.73 | 670103 |
| 2025-05-09 | 42.97 | $43.92 | 549535 |
| 2025-05-08 | 42.80 | $43.81 | 416231 |
| 2025-05-07 | 42.62 | $43.61 | 573639 |
| 2025-05-06 | 42.43 | $43.48 | 407700 |
| 2025-05-05 | 42.23 | $43.79 | 461100 |
| 2025-05-02 | 41.99 | $43.81 | 711200 |
| 2025-05-01 | 41.73 | $43.14 | 512639 |
| 2025-04-30 | 41.53 | $43.01 | 409444 |
| 2025-04-29 | 41.35 | $42.88 | 613416 |
| 2025-04-28 | 41.18 | $42.62 | 583452 |
| 2025-04-25 | 41.05 | $42.64 | 527700 |
| 2025-04-24 | 40.91 | $42.35 | 438400 |
| 2025-04-23 | 40.82 | $42.00 | 688100 |
| 2025-04-22 | 40.77 | $41.42 | 807934 |
| 2025-04-21 | 40.79 | $40.25 | 729900 |
| 2025-04-17 | 40.94 | $40.90 | 1.1M |
| 2025-04-16 | 41.04 | $40.48 | 1.3M |
| 2025-04-15 | 41.20 | $40.95 | 1.1M |
| 2025-04-14 | 41.34 | $40.39 | 857810 |
| 2025-04-11 | 41.55 | $40.16 | 1.4M |
| 2025-04-10 | 41.80 | $39.52 | 1.7M |
| 2025-04-09 | 42.13 | $41.09 | 1.7M |
| 2025-04-08 | 42.32 | $38.18 | 1.7M |
| 2025-04-07 | 42.81 | $38.64 | 1.6M |
| 2025-04-04 | 43.28 | $39.38 | 2.3M |
| 2025-04-03 | 43.70 | $41.66 | 1.0M |
| 2025-04-02 | 43.92 | $43.32 | 695764 |
| 2025-04-01 | 43.99 | $43.35 | 933140 |
| 2025-03-31 | 44.06 | $43.30 | 637800 |
| 2025-03-28 | 44.14 | $43.60 | 518700 |
| 2025-03-27 | 44.19 | $44.14 | 460200 |
| 2025-03-26 | 44.19 | $44.13 | 484011 |
| 2025-03-25 | 44.19 | $44.57 | 542345 |
| 2025-03-24 | 44.15 | $44.36 | 490000 |
| 2025-03-21 | 44.13 | $44.25 | 417613 |
| 2025-03-20 | 44.12 | $44.46 | 953600 |
| 2025-03-19 | 44.08 | $44.66 | 663712 |
| 2025-03-18 | 44.03 | $44.37 | 477336 |
| 2025-03-17 | 44.00 | $44.49 | 919233 |
| 2025-03-14 | 43.96 | $44.07 | 693900 |
| 2025-03-13 | 43.97 | $43.29 | 760717 |
| 2025-03-12 | 44.05 | $43.51 | 1.1M |
| 2025-03-11 | 44.11 | $43.19 | 1.6M |
| 2025-03-10 | 44.21 | $43.47 | 1.3M |
| 2025-03-07 | 44.28 | $44.51 | 997314 |
| 2025-03-06 | 44.25 | $44.12 | 974900 |
| 2025-03-05 | 44.25 | $44.71 | 1.2M |
| 2025-03-04 | 44.19 | $44.13 | 1.1M |
| 2025-03-03 | 44.18 | $44.46 | 801100 |
| 2025-02-28 | 44.13 | $44.33 | 1.3M |
| 2025-02-27 | 44.10 | $44.08 | 1.5M |
| 2025-02-26 | 44.08 | $44.29 | 563940 |
| 2025-02-25 | 44.04 | $44.20 | 1.1M |
| 2025-02-24 | 44.00 | $43.97 | 1.1M |
| 2025-02-21 | 43.98 | $43.90 | 612063 |
| 2025-02-20 | 43.97 | $44.13 | 557846 |
| 2025-02-19 | 43.92 | $44.29 | 592836 |
| 2025-02-18 | 43.86 | $44.72 | 952047 |
| 2025-02-14 | 43.74 | $44.35 | 558100 |
| 2025-02-13 | 43.65 | $44.41 | 644600 |
| 2025-02-12 | 43.54 | $44.23 | 1.1M |
| 2025-02-11 | 43.43 | $43.96 | 602043 |
| 2025-02-10 | 43.34 | $43.87 | 931010 |
| 2025-02-07 | 43.25 | $43.49 | 664000 |
| 2025-02-06 | 43.19 | $43.82 | 972500 |
| 2025-02-05 | 43.09 | $43.60 | 851805 |
| 2025-02-04 | 43.00 | $43.25 | 747426 |
| 2025-02-03 | 42.93 | $43.14 | 995430 |
| 2025-01-31 | 42.87 | $43.52 | 535600 |
| 2025-01-30 | 42.76 | $43.86 | 694700 |
| 2025-01-29 | 42.61 | $43.32 | 622417 |
| 2025-01-28 | 42.51 | $43.29 | 974512 |
| 2025-01-27 | 42.39 | $43.06 | 755917 |
| 2025-01-24 | 42.30 | $43.22 | 566400 |
| 2025-01-23 | 42.18 | $43.15 | 578400 |
| 2025-01-22 | 42.05 | $42.84 | 580736 |
| 2025-01-21 | 41.95 | $42.90 | 784019 |
| 2025-01-17 | 41.83 | $42.48 | 718200 |
| 2025-01-16 | 41.76 | $42.07 | 1.8M |
| 2025-01-15 | 41.72 | $42.03 | 899203 |
| 2025-01-14 | 41.69 | $41.61 | 690945 |
| 2025-01-13 | 41.70 | $41.68 | 1.2M |
| 2025-01-10 | 41.71 | $41.74 | 916608 |
| 2025-01-08 | 41.72 | $42.10 | 740384 |
| 2025-01-07 | 41.70 | $41.92 | 590700 |
| 2025-01-06 | 41.69 | $41.96 | 872735 |
| 2025-01-03 | 41.68 | $41.69 | 578120 |
| 2025-01-02 | 41.71 | $41.66 | 1.4M |
| 2024-12-31 | 41.73 | $41.40 | 718804 |
| 2024-12-30 | 41.79 | $41.38 | 763202 |
| 2024-12-27 | 41.85 | $41.68 | 513531 |
| 2024-12-26 | 41.88 | $41.75 | 280310 |
| 2024-12-24 | 41.90 | $41.49 | 280741 |
| 2024-12-23 | 41.95 | $41.33 | 720000 |
| 2024-12-20 | 42.01 | $40.98 | 741807 |
| 2024-12-19 | 42.11 | $41.60 | 605400 |
| 2024-12-18 | 42.15 | $41.55 | 548600 |
| 2024-12-17 | 42.19 | $42.09 | 473609 |
| 2024-12-16 | 42.18 | $42.15 | 956047 |
| 2024-12-13 | 42.16 | $42.30 | 487200 |
| 2024-12-12 | 42.12 | $42.38 | 376300 |
| 2024-12-11 | 42.07 | $42.66 | 396345 |
| 2024-12-10 | 41.98 | $42.25 | 381600 |
| 2024-12-09 | 41.93 | $42.51 | 411629 |
| 2024-12-06 | 41.86 | $42.41 | 623100 |
| 2024-12-05 | 41.79 | $42.41 | 372005 |
| 2024-12-04 | 41.71 | $42.38 | 587900 |
| 2024-12-03 | 41.64 | $42.31 | 527901 |
| 2024-12-02 | 41.57 | $42.08 | 426415 |
| 2024-11-29 | 41.52 | $41.72 | 213300 |
| 2024-11-27 | 41.50 | $41.36 | 511000 |
| 2024-11-26 | 41.52 | $41.48 | 415600 |
| 2024-11-25 | 41.52 | $41.74 | 1.3M |
| 2024-11-22 | 41.51 | $41.79 | 351927 |
| 2024-11-21 | 41.49 | $41.44 | 727121 |
| 2024-11-20 | 41.50 | $41.35 | 473100 |
| 2024-11-19 | 41.53 | $41.24 | 696500 |
| 2024-11-18 | 41.57 | $41.35 | 710638 |
| 2024-11-15 | 41.60 | $41.29 | 555938 |
| 2024-11-14 | 41.64 | $41.54 | 448200 |
| 2024-11-13 | 41.66 | $41.28 | 485538 |
| 2024-11-12 | 41.71 | $41.29 | 399391 |
| 2024-11-11 | 41.77 | $41.88 | 352700 |
| 2024-11-08 | 41.77 | $41.62 | 552531 |
| 2024-11-07 | 41.79 | $42.01 | 668502 |
| 2024-11-06 | 41.79 | $41.74 | 441519 |
| 2024-11-05 | 41.81 | $41.70 | 346600 |
| 2024-11-04 | 41.83 | $41.42 | 373946 |
| 2024-11-01 | 41.89 | $41.60 | 407143 |
| 2024-10-31 | 41.93 | $41.31 | 443804 |
| 2024-10-30 | 42.00 | $41.68 | 340640 |
| 2024-10-29 | 42.03 | $41.98 | 482045 |
| 2024-10-28 | 42.04 | $42.09 | 772200 |
| 2024-10-25 | 42.04 | $41.76 | 428400 |
| 2024-10-24 | 42.07 | $41.75 | 470800 |
| 2024-10-23 | 42.10 | $41.71 | 371000 |
| 2024-10-22 | 42.14 | $41.91 | 477918 |
| 2024-10-21 | 42.16 | $42.11 | 358800 |
| 2024-10-18 | 42.15 | $42.39 | 308629 |
| 2024-10-17 | 42.11 | $42.14 | 1.7M |
| 2024-10-16 | 42.10 | $42.18 | 427838 |
| 2024-10-15 | 42.07 | $41.91 | 625345 |
| 2024-10-14 | 42.07 | $42.58 | 237800 |
| 2024-10-11 | 42.00 | $42.36 | 278000 |
| 2024-10-10 | 41.94 | $42.12 | 345246 |
| 2024-10-09 | 41.90 | $42.23 | 365600 |
| 2024-10-08 | 41.84 | $42.00 | 327600 |
| 2024-10-07 | 41.79 | $42.07 | 367500 |
| 2024-10-04 | 41.74 | $42.31 | 285313 |
| 2024-10-03 | 41.65 | $41.77 | 433900 |
| 2024-10-02 | 41.61 | $41.99 | 1.0M |
| 2024-10-01 | 41.54 | $41.88 | 721644 |
| 2024-09-30 | 41.48 | $42.02 | 450422 |
| 2024-09-27 | 41.41 | $41.98 | 386529 |
| 2024-09-26 | 41.34 | $42.37 | 348708 |
| 2024-09-25 | 41.23 | $41.67 | 292442 |
| 2024-09-24 | 41.19 | $41.59 | 369100 |
| 2024-09-23 | 41.15 | $41.53 | 282400 |
| 2024-09-20 | 41.12 | $41.36 | 492746 |
| 2024-09-19 | 41.11 | $41.65 | 489528 |
| 2024-09-18 | 41.06 | $40.99 | 359800 |
| 2024-09-17 | 41.08 | $41.06 | 483700 |
| 2024-09-16 | 41.09 | $41.18 | 258900 |
| 2024-09-13 | 41.09 | $41.04 | 282223 |
| 2024-09-12 | 41.11 | $41.03 | 369700 |
| 2024-09-11 | 41.12 | $40.86 | 443500 |
| 2024-09-10 | 41.14 | $40.57 | 471421 |
| 2024-09-09 | 41.19 | $40.77 | 277500 |
| 2024-09-06 | 41.22 | $40.16 | 408320 |
| 2024-09-05 | 41.30 | $40.95 | 1.2M |
| 2024-09-04 | 41.29 | $41.09 | 487600 |
| 2024-09-03 | 41.26 | $41.42 | 348935 |
| 2024-08-30 | 41.18 | $42.11 | 283636 |
| 2024-08-29 | 41.03 | $41.83 | 297400 |
| 2024-08-28 | 40.89 | $41.55 | 641100 |
| 2024-08-27 | 40.78 | $41.51 | 311522 |
| 2024-08-26 | 40.68 | $41.48 | 353100 |
| 2024-08-23 | 40.58 | $41.56 | 402500 |
| 2024-08-22 | 40.47 | $41.17 | 434939 |
| 2024-08-21 | 40.39 | $41.26 | 464720 |
| 2024-08-20 | 40.30 | $40.96 | 419800 |
| 2024-08-19 | 40.25 | $41.33 | 315600 |
| 2024-08-16 | 40.17 | $41.05 | 365600 |
| 2024-08-15 | 40.11 | $41.10 | 399712 |
| 2024-08-14 | 40.05 | $40.37 | 363325 |
| 2024-08-13 | 40.07 | $40.18 | 482640 |
| 2024-08-12 | 40.12 | $39.67 | 304900 |
| 2024-08-09 | 40.23 | $39.68 | 399900 |
| 2024-08-08 | 40.35 | $39.60 | 422038 |
| 2024-08-07 | 40.49 | $38.92 | 750732 |
| 2024-08-06 | 40.71 | $38.52 | 1.5M |
| 2024-08-05 | 40.98 | $38.33 | 2.2M |
| 2024-08-02 | 41.29 | $39.46 | 865100 |
| 2024-08-01 | 41.51 | $40.65 | 623813 |
| 2024-07-31 | 41.61 | $41.63 | 750945 |
| 2024-07-30 | 41.63 | $41.34 | 1.2M |
| 2024-07-29 | 41.67 | $41.25 | 549220 |
| 2024-07-26 | 41.72 | $41.36 | 466700 |
| 2024-07-25 | 41.76 | $40.86 | 894900 |
| 2024-07-24 | 41.85 | $41.08 | 585247 |
| 2024-07-23 | 41.93 | $41.71 | 407602 |
| 2024-07-22 | 41.94 | $41.94 | 474600 |
| 2024-07-19 | 41.92 | $41.51 | 524324 |
| 2024-07-18 | 41.95 | $41.68 | 795200 |
| 2024-07-17 | 41.96 | $41.92 | 800900 |
| 2024-07-16 | 41.94 | $42.38 | 616112 |
| 2024-07-15 | 41.88 | $42.18 | 546200 |
| 2024-07-12 | 41.83 | $42.48 | 572040 |
| 2024-07-11 | 41.74 | $42.21 | 888700 |
| 2024-07-10 | 41.68 | $42.36 | 896100 |
| 2024-07-09 | 41.61 | $41.77 | 1.1M |
| 2024-07-08 | 41.59 | $41.88 | 719934 |
| 2024-07-05 | 41.57 | $42.02 | 557802 |
| 2024-07-03 | 41.53 | $41.93 | 406800 |
| 2024-07-02 | 41.50 | $41.60 | 1.4M |
| 2024-07-01 | 41.50 | $41.53 | 795526 |
| 2024-06-28 | 41.51 | $41.44 | 1.0M |
| 2024-06-27 | 41.53 | $41.41 | 762400 |
| 2024-06-26 | 41.55 | $41.41 | 481042 |
| 2024-06-25 | 41.57 | $41.54 | 594300 |
| 2024-06-24 | 41.58 | $41.40 | 668300 |
| 2024-06-21 | 41.61 | $41.13 | 397500 |
| 2024-06-20 | 41.67 | $41.58 | 604200 |
| 2024-06-18 | 41.68 | $41.38 | 425800 |
| 2024-06-17 | 41.72 | $41.26 | 520800 |
| 2024-06-14 | 41.77 | $41.16 | 430300 |
| 2024-06-13 | 41.84 | $41.48 | 424400 |
| 2024-06-12 | 41.88 | $41.96 | 551000 |
| 2024-06-11 | 41.87 | $41.62 | 768411 |
| 2024-06-10 | 41.90 | $42.06 | 429534 |
| 2024-06-07 | 41.88 | $42.02 | 916949 |
| 2024-06-06 | 41.86 | $42.17 | 541100 |
| 2024-06-05 | 41.82 | $42.11 | 647200 |
| 2024-06-04 | 41.79 | $41.72 | 710736 |
| 2024-06-03 | 41.79 | $41.83 | 761037 |
| 2024-05-31 | 41.77 | $41.97 | 459800 |
| 2024-05-30 | 41.73 | $41.56 | 826500 |
| 2024-05-29 | 41.73 | $41.32 | 466300 |
| 2024-05-28 | 41.74 | $41.85 | 395845 |
| 2024-05-24 | 41.70 | $41.89 | 581700 |
| 2024-05-23 | 41.65 | $41.64 | 623720 |
| 2024-05-22 | 41.62 | $41.81 | 489300 |
| 2024-05-21 | 41.56 | $42.09 | 420245 |
| 2024-05-20 | 41.47 | $42.15 | 352600 |
| 2024-05-17 | 41.36 | $42.03 | 333800 |
| 2024-05-16 | 41.26 | $41.87 | 382400 |
| 2024-05-15 | 41.15 | $42.03 | 397712 |
| 2024-05-14 | 41.03 | $41.87 | 513700 |
| 2024-05-13 | 40.90 | $41.59 | 943531 |
| 2024-05-10 | 40.80 | $41.62 | 365231 |
| 2024-05-09 | 40.69 | $41.52 | 627000 |
| 2024-05-08 | 40.58 | $41.30 | 641900 |
| 2024-05-07 | 40.49 | $41.26 | 643700 |
| 2024-05-06 | 40.40 | $41.05 | 593927 |
| 2024-05-03 | 40.33 | $40.70 | 912802 |
| 2024-05-02 | 40.29 | $40.44 | 826700 |
| 2024-05-01 | 40.27 | $40.27 | 974201 |
| 2024-04-30 | 40.27 | $40.46 | 1.1M |
| 2024-04-29 | 40.26 | $40.66 | 334523 |
| 2024-04-26 | 40.22 | $40.69 | 483000 |
| 2024-04-25 | 40.19 | $40.18 | 847800 |
| 2024-04-24 | 40.20 | $40.43 | 649000 |
| 2024-04-23 | 40.20 | $40.48 | 524800 |
| 2024-04-22 | 40.19 | $40.18 | 1.2M |
| 2024-04-19 | 40.21 | $39.70 | 419821 |
| 2024-04-18 | 40.28 | $39.68 | 891100 |
| 2024-04-17 | 40.36 | $39.71 | 795400 |
| 2024-04-16 | 40.43 | $39.81 | 1.4M |
| 2024-04-15 | 40.50 | $40.12 | 800704 |
| 2024-04-12 | 40.54 | $40.15 | 771200 |
| 2024-04-11 | 40.57 | $40.54 | 570600 |
| 2024-04-10 | 40.57 | $40.42 | 1.3M |
| 2024-04-09 | 40.57 | $40.54 | 472100 |
| 2024-04-08 | 40.56 | $40.62 | 581600 |
| 2024-04-05 | 40.53 | $40.40 | 566100 |
| 2024-04-04 | 40.53 | $40.25 | 599901 |
| 2024-04-03 | 40.53 | $40.63 | 583133 |
| 2024-04-02 | 40.50 | $40.58 | 977925 |
| 2024-04-01 | 40.46 | $40.92 | 1.2M |
| 2024-03-28 | 40.39 | $40.93 | 733600 |
| 2024-03-27 | 40.31 | $40.97 | 512051 |
| 2024-03-26 | 40.21 | $40.72 | 527500 |
| 2024-03-25 | 40.14 | $40.60 | 417324 |
| 2024-03-22 | 40.06 | $40.76 | 362100 |
| 2024-03-21 | 39.97 | $40.71 | 510919 |
| 2024-03-20 | 39.87 | $40.50 | 493039 |
| 2024-03-19 | 39.79 | $40.19 | 491521 |
| 2024-03-18 | 39.73 | $40.00 | 621300 |
| 2024-03-15 | 39.68 | $39.94 | 630900 |
| 2024-03-14 | 39.63 | $39.84 | 788336 |
| 2024-03-13 | 39.59 | $39.97 | 525226 |
| 2024-03-12 | 39.52 | $39.98 | 436200 |
| 2024-03-11 | 39.44 | $39.61 | 354706 |
| 2024-03-08 | 39.39 | $39.81 | 544200 |
| 2024-03-07 | 39.32 | $40.00 | 397819 |
| 2024-03-06 | 39.22 | $39.76 | 375101 |
| 2024-03-05 | 39.13 | $39.44 | 671200 |
| 2024-03-04 | 39.07 | $39.56 | 519244 |
| 2024-03-01 | 38.99 | $39.64 | 435900 |
| 2024-02-29 | 38.89 | $39.32 | 405029 |
| 2024-02-28 | 38.82 | $39.18 | 369800 |
| 2024-02-27 | 38.75 | $39.36 | 513416 |
| 2024-02-26 | 38.67 | $39.27 | 473300 |
| 2024-02-23 | 38.58 | $39.34 | 400700 |
| 2024-02-22 | 38.48 | $39.28 | 513703 |
| 2024-02-21 | 38.37 | $38.88 | 439800 |
| 2024-02-20 | 38.30 | $38.84 | 681200 |
| 2024-02-16 | 38.22 | $38.75 | 584300 |
| 2024-02-15 | 38.15 | $38.69 | 647704 |
| 2024-02-14 | 38.07 | $38.42 | 581434 |
| 2024-02-13 | 38.01 | $38.07 | 520337 |
| 2024-02-12 | 37.98 | $38.34 | 384000 |
| 2024-02-09 | 37.92 | $38.27 | 514109 |
| 2024-02-08 | 37.86 | $38.16 | 415442 |
| 2024-02-07 | 37.81 | $38.14 | 763831 |
| 2024-02-06 | 37.75 | $38.16 | 565300 |
| 2024-02-05 | 37.69 | $38.04 | 558617 |
| 2024-02-02 | 37.63 | $38.05 | 918721 |
| 2024-02-01 | 37.57 | $38.02 | 1.3M |
| 2024-01-31 | 37.50 | $37.85 | 586801 |
| 2024-01-30 | 37.45 | $37.97 | 559300 |
| 2024-01-29 | 37.38 | $38.01 | 316500 |
| 2024-01-26 | 37.30 | $37.84 | 309800 |
| 2024-01-25 | 37.23 | $37.66 | 829248 |
| 2024-01-24 | 37.18 | $37.50 | 499619 |
| 2024-01-23 | 37.14 | $37.35 | 390617 |
| 2024-01-22 | 37.11 | $37.36 | 502833 |
| 2024-01-19 | 37.07 | $37.21 | 656100 |
| 2024-01-18 | 37.05 | $37.20 | 467928 |
| 2024-01-17 | 37.03 | $36.84 | 751100 |
| 2024-01-16 | 37.03 | $37.14 | 423009 |
| 2024-01-12 | 37.01 | $37.38 | 365414 |
| 2024-01-11 | 36.96 | $37.21 | 723800 |
| 2024-01-10 | 36.93 | $37.23 | 502733 |
| 2024-01-09 | 36.88 | $37.00 | 590536 |
| 2024-01-08 | 36.86 | $37.22 | 382342 |
| 2024-01-05 | 36.81 | $36.91 | 866900 |
| 2024-01-04 | 36.79 | $36.87 | 507600 |
| 2024-01-03 | 36.77 | $36.74 | 515900 |
| 2024-01-02 | 36.76 | $36.90 | 1.2M |
| 2023-12-29 | 36.72 | $36.98 | 553013 |
| 2023-12-28 | 36.68 | $36.93 | 655505 |
| 2023-12-27 | 36.63 | $36.98 | 696300 |
| 2023-12-26 | 36.58 | $36.97 | 565103 |
| 2023-12-22 | 36.52 | $36.87 | 484433 |
| 2023-12-21 | 36.46 | $36.84 | 358818 |
| 2023-12-20 | 36.41 | $36.52 | 622536 |
| 2023-12-19 | 36.38 | $36.79 | 619800 |
| 2023-12-18 | 36.32 | $36.56 | 755042 |
| 2023-12-15 | 36.28 | $36.45 | 336700 |
| 2023-12-14 | 36.24 | $36.66 | 438717 |
| 2023-12-13 | 36.18 | $36.70 | 397700 |
| 2023-12-12 | 36.11 | $36.49 | 796500 |
| 2023-12-11 | 36.06 | $36.53 | 484921 |
| 2023-12-08 | 35.99 | $36.40 | 761103 |
| 2023-12-07 | 35.93 | $36.12 | 1.0M |
| 2023-12-06 | 35.89 | $36.22 | 313018 |
| 2023-12-05 | 35.83 | $36.04 | 745646 |
| 2023-12-04 | 35.79 | $36.05 | 617845 |
| 2023-12-01 | 35.74 | $36.17 | 486500 |
| 2023-11-30 | 35.67 | $35.99 | 430800 |
| 2023-11-29 | 35.61 | $35.80 | 945505 |
| 2023-11-28 | 35.57 | $35.70 | 838100 |
| 2023-11-27 | 35.52 | $35.84 | 2.1M |
| 2023-11-24 | 35.45 | $36.05 | 189000 |
| 2023-11-22 | 35.34 | $35.92 | 474232 |
| 2023-11-21 | 35.24 | $35.73 | 358823 |
| 2023-11-20 | 35.15 | $35.82 | 1.3M |
| 2023-11-17 | 35.04 | $35.87 | 356615 |
| 2023-11-16 | 34.92 | $35.57 | 736931 |
| 2023-11-15 | 34.82 | $35.62 | 779733 |
| 2023-11-14 | 34.70 | $35.54 | 513300 |
| 2023-11-13 | 34.60 | $35.16 | 993501 |
| 2023-11-10 | 34.52 | $35.09 | 282039 |
| 2023-11-09 | 34.46 | $34.93 | 478700 |
| 2023-11-08 | 34.40 | $34.80 | 1.0M |
| 2023-11-07 | 34.37 | $34.83 | 378900 |
| 2023-11-06 | 34.33 | $34.94 | 741100 |
| 2023-11-03 | 34.28 | $35.05 | 527700 |
| 2023-11-02 | 34.21 | $34.98 | 723144 |
| 2023-11-01 | 34.15 | $34.44 | 445401 |
| 2023-10-31 | 34.15 | $34.13 | 672147 |
| 2023-10-30 | 34.17 | $33.79 | 373900 |
| 2023-10-27 | 34.22 | $33.48 | 570900 |
| 2023-10-26 | 34.32 | $33.65 | 565800 |
| 2023-10-25 | 34.40 | $33.86 | 404200 |
| 2023-10-24 | 34.47 | $34.01 | 523341 |
| 2023-10-23 | 34.53 | $33.67 | 379100 |
| 2023-10-20 | 34.63 | $33.78 | 1.2M |
| 2023-10-19 | 34.72 | $34.10 | 535100 |
| 2023-10-18 | 34.79 | $34.49 | 517926 |
| 2023-10-17 | 34.83 | $34.98 | 395800 |
| 2023-10-16 | 34.82 | $34.96 | 417025 |
| 2023-10-13 | 34.82 | $34.82 | 313800 |
| 2023-10-12 | 34.84 | $35.15 | 325500 |
| 2023-10-11 | 34.82 | $35.16 | 291426 |
| 2023-10-10 | 34.81 | $35.00 | 1.0M |
| 2023-10-09 | 34.82 | $34.56 | 206600 |
| 2023-10-06 | 34.87 | $34.70 | 275600 |
| 2023-10-05 | 34.91 | $34.35 | 714208 |
| 2023-10-04 | 34.99 | $34.19 | 303222 |
| 2023-10-03 | 35.09 | $34.22 | 347844 |
| 2023-10-02 | 35.19 | $34.64 | 760537 |
| 2023-09-29 | 35.25 | $34.90 | 607600 |
| 2023-09-28 | 35.29 | $35.01 | 484100 |
| 2023-09-27 | 35.33 | $34.93 | 264701 |
| 2023-09-26 | 35.37 | $34.85 | 321836 |
| 2023-09-25 | 35.42 | $35.18 | 270300 |
| 2023-09-22 | 35.44 | $35.23 | 383210 |
| 2023-09-21 | 35.44 | $35.13 | 820700 |
| 2023-09-20 | 35.46 | $35.67 | 300031 |
| 2023-09-19 | 35.42 | $35.70 | 653110 |
| 2023-09-18 | 35.37 | $35.63 | 231800 |
| 2023-09-15 | 35.32 | $35.80 | 259200 |
| 2023-09-14 | 35.25 | $35.87 | 359400 |
| 2023-09-13 | 35.17 | $35.25 | 391500 |
| 2023-09-12 | 35.14 | $35.32 | 212100 |
| 2023-09-11 | 35.10 | $35.40 | 227542 |
| 2023-09-08 | 35.06 | $35.22 | 417933 |
| 2023-09-07 | 35.04 | $35.23 | 318700 |
| 2023-09-06 | 35.01 | $35.27 | 327700 |
| 2023-09-05 | 34.98 | $35.35 | 285400 |
| 2023-09-01 | 34.94 | $35.41 | 280607 |
| 2023-08-31 | 34.90 | $35.23 | 238512 |
| 2023-08-30 | 34.86 | $35.28 | 185004 |
| 2023-08-29 | 34.83 | $35.33 | 245122 |
| 2023-08-28 | 34.79 | $35.10 | 387000 |
| 2023-08-25 | 34.78 | $34.77 | 337600 |
| 2023-08-24 | 34.80 | $34.50 | 320000 |
| 2023-08-23 | 34.85 | $34.72 | 295223 |
| 2023-08-22 | 34.89 | $34.49 | 465300 |
| 2023-08-21 | 34.95 | $34.47 | 439100 |
| 2023-08-18 | 35.02 | $34.36 | 342103 |
| 2023-08-17 | 35.11 | $34.37 | 347800 |
| 2023-08-16 | 35.20 | $34.63 | 289300 |
| 2023-08-15 | 35.26 | $34.79 | 386933 |
| 2023-08-14 | 35.32 | $35.21 | 301806 |
| 2023-08-11 | 35.33 | $35.25 | 283200 |
| 2023-08-10 | 35.33 | $35.41 | 303845 |
| 2023-08-09 | 35.32 | $35.21 | 340600 |
| 2023-08-08 | 35.33 | $35.19 | 449125 |
| 2023-08-07 | 35.33 | $35.23 | 645100 |
| 2023-08-04 | 35.33 | $34.93 | 798600 |
| 2023-08-03 | 35.35 | $34.98 | 541300 |
| 2023-08-02 | 35.36 | $35.15 | 510325 |
| 2023-08-01 | 35.36 | $35.68 | 792000 |
| 2023-07-31 | 35.30 | $35.93 | 363545 |
| 2023-07-28 | 35.22 | $35.86 | 456700 |
| 2023-07-27 | 35.14 | $35.53 | 340200 |
| 2023-07-26 | 35.09 | $35.40 | 309121 |
| 2023-07-25 | 35.05 | $35.42 | 259104 |
| 2023-07-24 | 35.01 | $35.44 | 296314 |
| 2023-07-21 | 34.95 | $35.45 | 794600 |
| 2023-07-20 | 34.91 | $35.21 | 236414 |
| 2023-07-19 | 34.89 | $35.23 | 420315 |
| 2023-07-18 | 34.87 | $35.12 | 1.2M |
| 2023-07-17 | 34.88 | $34.86 | 1.3M |
| 2023-07-14 | 34.92 | $34.95 | 368209 |
| 2023-07-13 | 34.97 | $35.04 | 386804 |
| 2023-07-12 | 35.01 | $34.74 | 556514 |
| 2023-07-11 | 35.09 | $34.49 | 406100 |
| 2023-07-10 | 35.21 | $34.29 | 302102 |
| 2023-07-07 | 35.35 | $34.29 | 952900 |
| 2023-07-06 | 35.50 | $34.35 | 739386 |
| 2023-07-05 | 35.66 | $35.05 | 730000 |
| 2023-07-03 | 35.76 | $35.35 | 771800 |
| 2023-06-30 | 35.84 | $35.37 | 799500 |
| 2023-06-29 | 35.91 | $35.07 | 412700 |
| 2023-06-28 | 36.02 | $35.05 | 619700 |
| 2023-06-27 | 36.13 | $34.79 | 254200 |
| 2023-06-26 | 36.27 | $34.60 | 253902 |
| 2023-06-23 | 36.44 | $34.56 | 367339 |
| 2023-06-22 | 36.62 | $36.56 | 922700 |
| 2023-06-21 | 36.61 | $36.65 | 582419 |
| 2023-06-20 | 36.59 | $36.73 | 711709 |
| 2023-06-16 | 36.56 | $37.13 | 699006 |
| 2023-06-15 | 36.49 | $37.05 | 453200 |
| 2023-06-14 | 36.42 | $36.94 | 520200 |
| 2023-06-13 | 36.37 | $36.90 | 402213 |
| 2023-06-12 | 36.31 | $36.64 | 376900 |
| 2023-06-09 | 36.27 | $36.44 | 414000 |
| 2023-06-08 | 36.25 | $36.42 | 305922 |
| 2023-06-07 | 36.23 | $36.34 | 608447 |
| 2023-06-06 | 36.22 | $36.65 | 325800 |
| 2023-06-05 | 36.18 | $36.31 | 1.2M |
| 2023-06-02 | 36.16 | $36.55 | 404818 |
| 2023-06-01 | 36.12 | $35.88 | 403712 |
| 2023-05-31 | 36.14 | $35.58 | 313600 |
| 2023-05-30 | 36.19 | $35.90 | 856800 |
| 2023-05-26 | 36.22 | $36.30 | 230120 |
| 2023-05-25 | 36.20 | $35.99 | 295200 |
| 2023-05-24 | 36.21 | $35.89 | 651931 |
| 2023-05-23 | 36.23 | $36.28 | 485300 |
| 2023-05-22 | 36.21 | $36.69 | 533800 |
| 2023-05-19 | 36.15 | $36.63 | 587926 |
| 2023-05-18 | 36.09 | $36.55 | 294800 |
| 2023-05-17 | 36.04 | $36.37 | 428325 |
| 2023-05-16 | 36.00 | $36.07 | 318300 |
| 2023-05-15 | 35.99 | $36.35 | 263481 |
| 2023-05-12 | 35.95 | $36.16 | 312200 |
| 2023-05-11 | 35.93 | $35.98 | 211900 |
| 2023-05-10 | 35.92 | $35.89 | 257526 |
| 2023-05-09 | 35.92 | $36.04 | 549900 |
| 2023-05-08 | 35.90 | $36.11 | 397042 |
| 2023-05-05 | 35.87 | $36.07 | 309644 |
| 2023-05-04 | 35.85 | $35.57 | 399000 |
| 2023-05-03 | 35.86 | $35.68 | 396700 |
| 2023-05-02 | 35.87 | $35.77 | 476500 |
| 2023-05-01 | 35.86 | $36.25 | 589600 |
| 2023-04-28 | 35.80 | $36.09 | 370300 |
| 2023-04-27 | 35.75 | $36.03 | 407200 |
| 2023-04-26 | 35.70 | $35.58 | 324200 |
| 2023-04-25 | 35.69 | $35.69 | 291811 |
| 2023-04-24 | 35.66 | $36.06 | 292911 |
| 2023-04-21 | 35.58 | $36.05 | 322800 |
| 2023-04-20 | 35.49 | $35.88 | 447520 |
| 2023-04-19 | 35.41 | $35.95 | 320600 |
| 2023-04-18 | 35.31 | $35.99 | 281218 |
| 2023-04-17 | 35.20 | $35.93 | 310042 |
| 2023-04-14 | 35.08 | $35.79 | 233123 |
| 2023-04-13 | 34.97 | $35.72 | 255834 |
| 2023-04-12 | 34.85 | $35.44 | 251314 |
| 2023-04-11 | 34.76 | $35.43 | 280922 |
| 2023-04-10 | 34.65 | $35.38 | 311800 |
| 2023-04-06 | 34.55 | $35.17 | 279907 |
| 2023-04-05 | 34.46 | $34.97 | 363300 |
| 2023-04-04 | 34.40 | $35.10 | 547247 |
| 2023-04-03 | 34.32 | $35.28 | 687800 |
| 2023-03-31 | 34.23 | $35.20 | 449100 |
| 2023-03-30 | 34.14 | $34.90 | 311419 |
| 2023-03-29 | 34.09 | $34.62 | 394729 |
| 2023-03-28 | 34.06 | $34.05 | 428943 |
| 2023-03-27 | 34.09 | $34.16 | 343836 |
| 2023-03-24 | 34.11 | $33.83 | 398200 |
| 2023-03-23 | 34.17 | $33.82 | 322247 |
| 2023-03-22 | 34.23 | $33.84 | 579400 |
| 2023-03-21 | 34.30 | $34.18 | 315517 |
| 2023-03-20 | 34.33 | $33.68 | 402500 |
| 2023-03-17 | 34.43 | $33.30 | 616500 |
| 2023-03-16 | 34.56 | $33.87 | 789326 |
| 2023-03-15 | 34.65 | $33.46 | 724446 |
| 2023-03-14 | 34.79 | $34.22 | 485136 |
| 2023-03-13 | 34.85 | $33.76 | 563700 |
| 2023-03-10 | 34.97 | $34.34 | 628348 |
| 2023-03-09 | 35.03 | $34.92 | 493114 |
| 2023-03-08 | 35.04 | $35.31 | 409300 |
| 2023-03-07 | 35.01 | $35.16 | 297308 |
| 2023-03-06 | 34.99 | $35.29 | 433145 |
| 2023-03-03 | 34.96 | $35.38 | 450100 |
| 2023-03-02 | 34.92 | $35.05 | 353523 |
| 2023-03-01 | 34.90 | $34.82 | 492100 |
| 2023-02-28 | 34.91 | $34.72 | 321137 |
| 2023-02-27 | 34.93 | $34.92 | 323635 |
| 2023-02-24 | 34.93 | $34.65 | 418100 |
| 2023-02-23 | 34.95 | $34.96 | 640200 |
| 2023-02-22 | 34.94 | $34.80 | 567237 |
| 2023-02-21 | 34.95 | $34.85 | 546410 |
| 2023-02-17 | 34.94 | $35.13 | 398000 |
| 2023-02-16 | 34.91 | $35.10 | 792900 |
| 2023-02-15 | 34.88 | $35.20 | 455305 |
| 2023-02-14 | 34.83 | $35.13 | 556506 |
| 2023-02-13 | 34.79 | $35.06 | 329500 |
| 2023-02-10 | 34.75 | $34.78 | 321508 |
| 2023-02-09 | 34.73 | $34.84 | 371312 |
| 2023-02-08 | 34.70 | $34.83 | 1.1M |
| 2023-02-07 | 34.67 | $35.02 | 967643 |
| 2023-02-06 | 34.61 | $34.87 | 304700 |
| 2023-02-03 | 34.56 | $35.00 | 927435 |
| 2023-02-02 | 34.49 | $34.83 | 491200 |
| 2023-02-01 | 34.43 | $34.67 | 2.3M |
| 2023-01-31 | 34.37 | $34.72 | 540300 |
| 2023-01-30 | 34.30 | $34.58 | 330248 |
| 2023-01-27 | 34.23 | $34.65 | 374109 |
| 2023-01-26 | 34.14 | $34.73 | 322447 |
| 2023-01-25 | 34.04 | $34.61 | 638400 |
| 2023-01-24 | 33.94 | $34.52 | 259822 |
| 2023-01-23 | 33.83 | $34.58 | 417510 |
| 2023-01-20 | 33.72 | $34.42 | 479100 |
| 2023-01-19 | 33.60 | $34.07 | 464300 |
| 2023-01-18 | 33.52 | $34.23 | 303100 |
| 2023-01-17 | 33.40 | $34.33 | 431900 |
| 2023-01-13 | 33.28 | $34.19 | 216800 |
| 2023-01-12 | 33.16 | $34.09 | 334520 |
| 2023-01-11 | 33.05 | $33.94 | 316630 |
| 2023-01-10 | 32.95 | $33.67 | 280302 |
| 2023-01-09 | 32.88 | $33.52 | 714800 |
| 2023-01-06 | 32.82 | $33.55 | 362234 |
| 2023-01-05 | 32.75 | $33.12 | 403400 |
| 2023-01-04 | 32.74 | $33.17 | 606237 |
| 2023-01-03 | 32.76 | $32.80 | 787900 |
| 2022-12-30 | 32.83 | $32.23 | 633000 |
| 2022-12-29 | 32.99 | $32.71 | 665500 |
| 2022-12-28 | 33.12 | $32.42 | 783716 |
| 2022-12-27 | 33.31 | $32.65 | 791349 |
| 2022-12-23 | 33.51 | $32.62 | 549616 |
| 2022-12-22 | 33.73 | $32.48 | 518134 |
| 2022-12-21 | 33.99 | $32.65 | 696900 |
| 2022-12-20 | 34.26 | $32.29 | 1.5M |
| 2022-12-19 | 34.59 | $32.43 | 860700 |
| 2022-12-16 | 34.93 | $32.53 | 1.1M |
| 2022-12-15 | 35.28 | $32.94 | 2.1M |
| 2022-12-14 | 35.61 | $33.43 | 2.2M |
| 2022-12-13 | 35.92 | $33.56 | 1.0M |
| 2022-12-12 | 36.23 | $33.38 | 1.5M |
| 2022-12-09 | 36.58 | $33.21 | 1.5M |
| 2022-12-08 | 36.97 | $33.18 | 1.1M |
| 2022-12-07 | 37.37 | $33.10 | 702044 |
| 2022-12-06 | 37.79 | $37.71 | 2.2M |
| 2022-12-05 | 37.77 | $37.79 | 3.4M |
| 2022-12-02 | 37.74 | $38.00 | 1.6M |
| 2022-12-01 | 37.67 | $38.15 | 565328 |
| 2022-11-30 | 37.57 | $38.38 | 745028 |
| 2022-11-29 | 37.44 | $37.87 | 895248 |
| 2022-11-28 | 37.35 | $37.78 | 1.3M |
| 2022-11-25 | 37.26 | $38.07 | 403000 |
| 2022-11-23 | 37.12 | $37.89 | 1.5M |
| 2022-11-22 | 36.99 | $37.92 | 1.0M |
| 2022-11-21 | 36.85 | $37.54 | 532626 |
| 2022-11-18 | 36.73 | $37.51 | 448200 |
| 2022-11-17 | 36.59 | $37.39 | 449300 |
| 2022-11-16 | 36.46 | $37.22 | 626024 |
| 2022-11-15 | 36.33 | $37.39 | 619500 |
| 2022-11-14 | 36.17 | $37.29 | 480244 |
| 2022-11-11 | 36.01 | $37.47 | 1.1M |
| 2022-11-10 | 35.82 | $37.30 | 740748 |
| 2022-11-09 | 35.62 | $36.19 | 558442 |
| 2022-11-08 | 35.52 | $36.45 | 802800 |
| 2022-11-07 | 35.38 | $36.18 | 433335 |
| 2022-11-04 | 35.26 | $36.22 | 1.1M |
| 2022-11-03 | 35.13 | $35.45 | 711300 |
| 2022-11-02 | 35.06 | $35.44 | 806133 |
| 2022-11-01 | 35.00 | $35.82 | 561238 |
| 2022-10-31 | 34.89 | $35.58 | 496500 |
| 2022-10-28 | 34.80 | $35.62 | 692038 |
| 2022-10-27 | 34.70 | $35.21 | 666300 |
| 2022-10-26 | 34.62 | $35.29 | 494717 |
| 2022-10-25 | 34.53 | $35.37 | 518500 |
| 2022-10-24 | 34.43 | $34.92 | 450204 |
| 2022-10-21 | 34.37 | $34.83 | 774213 |
| 2022-10-20 | 34.31 | $34.52 | 600500 |
| 2022-10-19 | 34.28 | $34.58 | 500801 |
| 2022-10-18 | 34.24 | $34.80 | 1.4M |
| 2022-10-17 | 34.19 | $34.58 | 560900 |
| 2022-10-14 | 34.16 | $33.99 | 738948 |
| 2022-10-13 | 34.19 | $34.25 | 1.0M |
| 2022-10-12 | 34.20 | $33.75 | 596000 |
| 2022-10-11 | 34.27 | $33.83 | 703311 |
| 2022-10-10 | 34.34 | $34.17 | 408100 |
| 2022-10-07 | 34.39 | $34.25 | 1.3M |
| 2022-10-06 | 34.44 | $34.58 | 782100 |
| 2022-10-05 | 34.46 | $34.90 | 838434 |
| 2022-10-04 | 34.46 | $35.01 | 1.2M |
| 2022-10-03 | 34.45 | $34.01 | 1.3M |
| 2022-09-30 | 34.54 | $33.48 | 766300 |
| 2022-09-29 | 34.68 | $33.57 | 1.3M |
| 2022-09-28 | 34.83 | $34.11 | 909700 |
| 2022-09-27 | 34.93 | $33.74 | 601002 |
| 2022-09-26 | 35.08 | $33.89 | 755004 |
| 2022-09-23 | 35.23 | $34.00 | 629636 |
| 2022-09-22 | 35.38 | $34.59 | 608200 |
| 2022-09-21 | 35.48 | $34.73 | 432118 |
| 2022-09-20 | 35.58 | $34.91 | 486643 |
| 2022-09-19 | 35.66 | $35.37 | 322100 |
| 2022-09-16 | 35.71 | $35.25 | 684923 |
| 2022-09-15 | 35.78 | $35.49 | 741700 |
| 2022-09-14 | 35.84 | $35.71 | 658200 |
| 2022-09-13 | 35.88 | $35.68 | 825940 |
| 2022-09-12 | 35.93 | $36.46 | 632700 |
| 2022-09-09 | 35.91 | $36.17 | 559400 |
| 2022-09-08 | 35.92 | $35.56 | 486415 |
| 2022-09-07 | 35.99 | $35.47 | 403800 |
| 2022-09-06 | 36.08 | $35.31 | 562537 |
| 2022-09-02 | 36.19 | $35.14 | 446500 |
| 2022-09-01 | 36.32 | $35.35 | 574344 |
| 2022-08-31 | 36.44 | $35.54 | 500720 |
| 2022-08-30 | 36.55 | $35.76 | 509400 |
| 2022-08-29 | 36.63 | $35.99 | 396700 |
| 2022-08-26 | 36.70 | $35.99 | 554507 |
| 2022-08-25 | 36.77 | $36.77 | 525300 |
| 2022-08-24 | 36.76 | $36.46 | 375247 |
| 2022-08-23 | 36.78 | $36.36 | 455700 |
| 2022-08-22 | 36.81 | $36.50 | 384400 |
| 2022-08-19 | 36.82 | $36.88 | 472929 |
| 2022-08-18 | 36.79 | $37.15 | 677000 |
| 2022-08-17 | 36.73 | $37.04 | 783800 |
| 2022-08-16 | 36.68 | $37.22 | 343200 |
| 2022-08-15 | 36.60 | $37.18 | 541400 |
| 2022-08-12 | 36.51 | $37.17 | 277725 |
| 2022-08-11 | 36.42 | $36.77 | 447834 |
| 2022-08-10 | 36.35 | $36.79 | 370100 |
| 2022-08-09 | 36.27 | $36.40 | 580800 |
| 2022-08-08 | 36.22 | $36.60 | 295230 |
| 2022-08-05 | 36.15 | $36.58 | 418400 |
| 2022-08-04 | 36.07 | $36.54 | 384628 |
| 2022-08-03 | 35.99 | $36.56 | 641100 |
| 2022-08-02 | 35.90 | $36.29 | 653500 |
| 2022-08-01 | 35.83 | $36.52 | 552100 |
| 2022-07-29 | 35.73 | $36.69 | 1.6M |
| 2022-07-28 | 35.60 | $36.34 | 381300 |
| 2022-07-27 | 35.51 | $36.25 | 427408 |
| 2022-07-26 | 35.41 | $35.70 | 428742 |
| 2022-07-25 | 35.36 | $35.97 | 546543 |
| 2022-07-22 | 35.29 | $35.73 | 832021 |
| 2022-07-21 | 35.23 | $35.95 | 963801 |
| 2022-07-20 | 35.15 | $35.66 | 571900 |
| 2022-07-19 | 35.09 | $35.82 | 651200 |
| 2022-07-18 | 35.02 | $35.09 | 729600 |
| 2022-07-15 | 35.01 | $35.10 | 390525 |
| 2022-07-14 | 35.00 | $34.75 | 334121 |
| 2022-07-13 | 35.02 | $35.01 | 506805 |
| 2022-07-12 | 35.03 | $35.08 | 431246 |
| 2022-07-11 | 35.03 | $35.09 | 332300 |
| 2022-07-08 | 35.04 | $35.25 | 458249 |
| 2022-07-07 | 35.05 | $35.20 | 3.5M |
| 2022-07-06 | 35.08 | $34.80 | 772138 |
| 2022-07-05 | 35.15 | $34.64 | 953300 |
| 2022-07-01 | 35.26 | $35.01 | 716700 |
| 2022-06-30 | 35.34 | $34.81 | 566605 |
| 2022-06-29 | 35.45 | $35.14 | 572700 |
| 2022-06-28 | 35.55 | $35.08 | 533700 |
| 2022-06-27 | 35.66 | $35.16 | 724642 |
| 2022-06-24 | 35.77 | $35.28 | 682736 |
| 2022-06-23 | 35.88 | $34.83 | 534508 |
| 2022-06-22 | 36.04 | $34.93 | 582500 |
| 2022-06-21 | 36.20 | $35.19 | 821000 |
| 2022-06-17 | 36.35 | $34.70 | 752800 |
| 2022-06-16 | 36.54 | $34.47 | 1.3M |
| 2022-06-15 | 36.77 | $35.68 | 2.3M |
| 2022-06-14 | 36.89 | $35.33 | 902448 |
| 2022-06-13 | 37.05 | $35.54 | 960100 |
| 2022-06-10 | 37.19 | $36.33 | 549543 |
| 2022-06-09 | 37.26 | $36.92 | 616727 |
| 2022-06-08 | 37.26 | $37.48 | 620200 |
| 2022-06-07 | 37.20 | $37.85 | 338607 |
| 2022-06-06 | 37.10 | $37.72 | 478200 |
| 2022-06-03 | 37.00 | $37.43 | 417306 |
| 2022-06-02 | 36.92 | $37.79 | 646700 |
| 2022-06-01 | 36.82 | $37.34 | 583000 |
| 2022-05-31 | 36.75 | $37.45 | 930520 |
| 2022-05-27 | 36.67 | $37.52 | 1.4M |
| 2022-05-26 | 36.59 | $37.18 | 687278 |
| 2022-05-25 | 36.53 | $36.86 | 625117 |
| 2022-05-24 | 36.51 | $36.73 | 852100 |
| 2022-05-23 | 36.50 | $36.91 | 572216 |
| 2022-05-20 | 36.48 | $36.57 | 954639 |
| 2022-05-19 | 36.48 | $36.22 | 1.0M |
| 2022-05-18 | 36.54 | $36.28 | 1.3M |
| 2022-05-17 | 36.59 | $37.03 | 1.8M |
| 2022-05-16 | 36.57 | $36.59 | 488740 |
| 2022-05-13 | 36.60 | $36.64 | 783522 |
| 2022-05-12 | 36.63 | $35.76 | 1.5M |
| 2022-05-11 | 36.76 | $35.63 | 1.3M |
| 2022-05-10 | 36.90 | $35.81 | 1.5M |
| 2022-05-09 | 37.04 | $35.53 | 2.1M |
| 2022-05-06 | 37.21 | $36.52 | 1.4M |
| 2022-05-05 | 37.30 | $36.84 | 1.4M |
| 2022-05-04 | 37.35 | $37.65 | 1.1M |
| 2022-05-03 | 37.34 | $37.34 | 1.1M |
| 2022-05-02 | 37.36 | $37.10 | 1.3M |
| 2022-04-29 | 37.40 | $37.01 | 906347 |
| 2022-04-28 | 37.46 | $37.62 | 1.7M |
| 2022-04-27 | 37.46 | $36.85 | 950026 |
| 2022-04-26 | 37.54 | $36.46 | 1.2M |
| 2022-04-25 | 37.67 | $37.27 | 1.3M |
| 2022-04-22 | 37.72 | $37.32 | 1.5M |
| 2022-04-21 | 37.77 | $37.67 | 997000 |
| 2022-04-20 | 37.79 | $37.92 | 541330 |
| 2022-04-19 | 37.78 | $37.86 | 987247 |
| 2022-04-18 | 37.77 | $37.62 | 667200 |
| 2022-04-14 | 37.79 | $37.62 | 826700 |
| 2022-04-13 | 37.81 | $37.62 | 643918 |
| 2022-04-12 | 37.82 | $37.28 | 939115 |
| 2022-04-11 | 37.86 | $37.53 | 805400 |
| 2022-04-08 | 37.87 | $37.84 | 407600 |
| 2022-04-07 | 37.84 | $37.81 | 482200 |
| 2022-04-06 | 37.80 | $37.65 | 672700 |
| 2022-04-05 | 37.76 | $38.02 | 667545 |
| 2022-04-04 | 37.67 | $38.35 | 406237 |
| 2022-04-01 | 37.54 | $38.10 | 563218 |
| 2022-03-31 | 37.41 | $37.71 | 458820 |
| 2022-03-30 | 37.31 | $38.14 | 435749 |
| 2022-03-29 | 37.16 | $38.53 | 490400 |
| 2022-03-28 | 36.97 | $37.95 | 639012 |
| 2022-03-25 | 36.83 | $37.86 | 498600 |
| 2022-03-24 | 36.69 | $37.83 | 646407 |
| 2022-03-23 | 36.55 | $37.44 | 1.4M |
| 2022-03-22 | 36.45 | $37.89 | 432600 |
| 2022-03-21 | 36.30 | $37.54 | 637333 |
| 2022-03-18 | 36.18 | $37.65 | 574800 |
| 2022-03-17 | 36.06 | $37.23 | 1.3M |
| 2022-03-16 | 35.98 | $37.08 | 983400 |
| 2022-03-15 | 35.92 | $36.05 | 1.1M |
| 2022-03-14 | 35.96 | $35.70 | 628513 |
| 2022-03-11 | 36.06 | $35.28 | 433300 |
| 2022-03-10 | 36.20 | $35.44 | 873942 |
| 2022-03-09 | 36.35 | $35.69 | 1.2M |
| 2022-03-08 | 36.49 | $34.61 | 3.1M |
| 2022-03-07 | 36.74 | $34.32 | 1.3M |
| 2022-03-04 | 37.04 | $35.18 | 796231 |
| 2022-03-03 | 37.28 | $36.11 | 912300 |
| 2022-03-02 | 37.43 | $36.68 | 721200 |
| 2022-03-01 | 37.54 | $36.25 | 1.2M |
| 2022-02-28 | 37.70 | $36.93 | 1.2M |
| 2022-02-25 | 37.80 | $37.57 | 1.2M |
| 2022-02-24 | 37.84 | $36.75 | 1.6M |
| 2022-02-23 | 37.96 | $37.01 | 728906 |
| 2022-02-22 | 38.05 | $37.29 | 1.6M |
| 2022-02-18 | 38.13 | $37.74 | 641700 |
| 2022-02-17 | 38.16 | $37.84 | 631008 |
| 2022-02-16 | 38.18 | $38.41 | 648000 |
| 2022-02-15 | 38.16 | $38.37 | 484020 |
| 2022-02-14 | 38.14 | $37.82 | 1.2M |
| 2022-02-11 | 38.17 | $37.96 | 1.2M |
| 2022-02-10 | 38.21 | $38.48 | 646547 |
| 2022-02-09 | 38.19 | $38.89 | 475100 |
| 2022-02-08 | 38.14 | $38.29 | 601200 |
| 2022-02-07 | 38.15 | $38.04 | 469200 |
| 2022-02-04 | 38.19 | $37.99 | 797014 |
| 2022-02-03 | 38.24 | $37.88 | 640500 |
| 2022-02-02 | 38.31 | $38.57 | 576623 |
| 2022-02-01 | 38.32 | $38.37 | 687400 |
| 2022-01-31 | 38.36 | $38.18 | 600634 |
| 2022-01-28 | 38.42 | $37.78 | 736500 |
| 2022-01-27 | 38.53 | $37.70 | 706900 |
| 2022-01-26 | 38.65 | $37.61 | 1.1M |
| 2022-01-25 | 38.79 | $37.54 | 1.1M |
| 2022-01-24 | 38.94 | $37.74 | 1.6M |
| 2022-01-21 | 39.08 | $38.04 | 1.2M |
| 2022-01-20 | 39.20 | $38.59 | 614500 |
| 2022-01-19 | 39.27 | $38.71 | 575400 |
| 2022-01-18 | 39.32 | $38.86 | 1.0M |
| 2022-01-14 | 39.36 | $39.20 | 559248 |
| 2022-01-13 | 39.36 | $39.14 | 536700 |
| 2022-01-12 | 39.37 | $39.48 | 596100 |
| 2022-01-11 | 39.34 | $39.40 | 482425 |
| 2022-01-10 | 39.32 | $39.11 | 885929 |
| 2022-01-07 | 39.32 | $39.37 | 385700 |
| 2022-01-06 | 39.30 | $39.43 | 1.1M |
| 2022-01-05 | 39.27 | $39.57 | 938300 |
| 2022-01-04 | 39.22 | $39.94 | 794100 |
| 2022-01-03 | 39.14 | $39.68 | 598600 |
| 2021-12-31 | 39.07 | $39.27 | 299306 |
| 2021-12-30 | 39.03 | $39.35 | 674534 |
| 2021-12-29 | 38.98 | $39.43 | 617400 |
| 2021-12-28 | 38.91 | $39.53 | 525134 |
| 2021-12-27 | 38.83 | $39.47 | 356100 |
| 2021-12-23 | 38.75 | $39.13 | 480020 |
| 2021-12-22 | 38.70 | $38.91 | 567919 |
| 2021-12-21 | 38.68 | $38.73 | 583900 |
| 2021-12-20 | 38.67 | $38.31 | 974500 |
| 2021-12-17 | 38.71 | $38.42 | 774210 |
| 2021-12-16 | 38.75 | $38.96 | 706100 |
| 2021-12-15 | 38.74 | $39.08 | 652821 |
| 2021-12-14 | 38.72 | $38.62 | 458627 |
| 2021-12-13 | 38.75 | $38.77 | 584000 |
| 2021-12-10 | 38.77 | $38.99 | 400134 |
| 2021-12-09 | 38.78 | $39.01 | 397205 |
| 2021-12-08 | 38.78 | $39.25 | 438000 |
| 2021-12-07 | 38.77 | $39.24 | 427003 |
| 2021-12-06 | 38.75 | $38.50 | 464220 |
| 2021-12-03 | 38.81 | $38.06 | 1.1M |
| 2021-12-02 | 38.92 | $38.17 | 1.4M |
| 2021-12-01 | 39.03 | $37.68 | 682800 |
| 2021-11-30 | 39.19 | $37.82 | 771544 |
| 2021-11-29 | 39.34 | $38.31 | 628300 |
| 2021-11-26 | 39.45 | $38.03 | 631900 |
| 2021-11-24 | 39.59 | $39.35 | 524300 |
| 2021-11-23 | 39.60 | $39.52 | 555300 |
| 2021-11-22 | 39.60 | $39.53 | 567828 |
| 2021-11-19 | 39.59 | $39.57 | 430316 |
| 2021-11-18 | 39.57 | $39.75 | 391900 |
| 2021-11-17 | 39.53 | $39.77 | 397500 |
| 2021-11-16 | 39.48 | $39.92 | 552030 |
| 2021-11-15 | 39.41 | $39.84 | 320345 |
| 2021-11-12 | 39.34 | $39.76 | 223100 |
| 2021-11-11 | 39.28 | $39.61 | 222900 |
| 2021-11-10 | 39.22 | $39.35 | 495000 |
| 2021-11-09 | 39.19 | $39.46 | 528900 |
| 2021-11-08 | 39.13 | $39.60 | 303805 |
| 2021-11-05 | 39.05 | $39.65 | 252000 |
| 2021-11-04 | 38.96 | $39.60 | 250107 |
| 2021-11-03 | 38.87 | $39.50 | 363400 |
| 2021-11-02 | 38.77 | $39.27 | 263000 |
| 2021-11-01 | 38.69 | $39.25 | 787200 |
| 2021-10-29 | 38.60 | $38.97 | 421931 |
| 2021-10-28 | 38.53 | $38.94 | 386900 |
| 2021-10-27 | 38.46 | $38.73 | 359946 |
| 2021-10-26 | 38.41 | $38.93 | 370700 |
| 2021-10-25 | 38.33 | $38.77 | 284340 |
| 2021-10-22 | 38.26 | $38.79 | 574200 |
| 2021-10-21 | 38.20 | $38.63 | 272542 |
| 2021-10-20 | 38.14 | $38.78 | 232100 |
| 2021-10-19 | 38.08 | $38.70 | 419413 |
| 2021-10-18 | 38.01 | $38.55 | 301400 |
| 2021-10-15 | 37.96 | $38.70 | 319933 |
| 2021-10-14 | 37.89 | $38.38 | 351300 |
| 2021-10-13 | 37.86 | $38.01 | 364539 |
| 2021-10-12 | 37.86 | $37.82 | 397800 |
| 2021-10-11 | 37.89 | $37.73 | 317100 |
| 2021-10-08 | 37.93 | $37.71 | 618100 |
| 2021-10-07 | 37.97 | $37.74 | 1.0M |
| 2021-10-06 | 38.02 | $37.45 | 771500 |
| 2021-10-05 | 38.10 | $37.66 | 873700 |
| 2021-10-04 | 38.17 | $37.32 | 1.0M |
| 2021-10-01 | 38.28 | $37.77 | 562600 |
| 2021-09-30 | 38.35 | $37.76 | 563132 |
| 2021-09-29 | 38.42 | $38.01 | 339700 |
| 2021-09-28 | 38.48 | $37.84 | 526000 |
| 2021-09-27 | 38.55 | $38.49 | 358542 |
| 2021-09-24 | 38.56 | $38.48 | 309504 |
| 2021-09-23 | 38.57 | $38.74 | 289700 |
| 2021-09-22 | 38.55 | $38.44 | 425240 |
| 2021-09-21 | 38.56 | $38.11 | 516030 |
| 2021-09-20 | 38.60 | $37.77 | 760500 |
| 2021-09-17 | 38.68 | $38.51 | 696117 |
| 2021-09-16 | 38.68 | $38.88 | 355306 |
| 2021-09-15 | 38.65 | $38.78 | 958900 |
| 2021-09-14 | 38.62 | $38.72 | 408511 |
| 2021-09-13 | 38.60 | $38.90 | 311327 |
| 2021-09-10 | 38.56 | $38.57 | 434400 |
| 2021-09-09 | 38.55 | $38.64 | 254913 |
| 2021-09-08 | 38.54 | $38.79 | 411500 |
| 2021-09-07 | 38.51 | $39.02 | 690800 |
| 2021-09-03 | 38.45 | $38.86 | 317000 |
| 2021-09-02 | 38.41 | $38.73 | 383937 |
| 2021-09-01 | 38.38 | $38.67 | 445159 |
| 2021-08-31 | 38.35 | $38.38 | 458800 |
| 2021-08-30 | 38.34 | $38.40 | 212334 |
| 2021-08-27 | 38.33 | $38.40 | 855646 |
| 2021-08-26 | 38.32 | $38.20 | 1.3M |
| 2021-08-25 | 38.32 | $38.32 | 740341 |
| 2021-08-24 | 38.31 | $38.32 | 1.0M |
| 2021-08-23 | 38.30 | $38.33 | 313300 |
| 2021-08-20 | 38.28 | $38.14 | 201600 |
| 2021-08-19 | 38.28 | $38.01 | 533900 |
| 2021-08-18 | 38.29 | $38.23 | 275300 |
| 2021-08-17 | 38.28 | $38.36 | 375800 |
| 2021-08-16 | 38.25 | $38.51 | 363109 |
| 2021-08-13 | 38.19 | $38.72 | 129115 |
| 2021-08-12 | 38.11 | $38.70 | 181134 |
| 2021-08-11 | 38.02 | $38.67 | 195600 |
| 2021-08-10 | 37.93 | $38.47 | 179300 |
| 2021-08-09 | 37.86 | $38.33 | 215526 |
| 2021-08-06 | 37.80 | $38.26 | 183407 |
| 2021-08-05 | 37.75 | $38.22 | 175100 |
| 2021-08-04 | 37.69 | $38.02 | 350325 |
| 2021-08-03 | 37.65 | $38.07 | 282300 |
| 2021-08-02 | 37.60 | $37.84 | 313533 |
| 2021-07-30 | 37.58 | $37.66 | 467435 |
| 2021-07-29 | 37.57 | $37.79 | 489315 |
| 2021-07-28 | 37.55 | $37.66 | 434900 |
| 2021-07-27 | 37.54 | $37.55 | 408300 |
| 2021-07-26 | 37.54 | $37.80 | 270702 |
| 2021-07-23 | 37.52 | $37.88 | 245200 |
| 2021-07-22 | 37.50 | $37.55 | 389900 |
| 2021-07-21 | 37.50 | $37.53 | 340901 |
| 2021-07-20 | 37.52 | $37.02 | 342600 |
| 2021-07-19 | 37.58 | $36.67 | 700416 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
54.88
2026-07-16
Close Price
$54.42
Vol: 384077
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
32.18
Average
40.56
Maximum
54.92
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.88 | $54.42 | 384077 |
| 2026-07-15 | 54.92 | $54.78 | 510800 |
| 2026-07-14 | 54.89 | $54.66 | 612100 |
| 2026-07-13 | 54.88 | $54.42 | 362400 |
| 2026-07-10 | 54.91 | $54.77 | 395611 |
| 2026-07-09 | 54.87 | $54.60 | 733700 |
| 2026-07-08 | 54.85 | $54.27 | 584306 |
| 2026-07-07 | 54.90 | $54.75 | 947936 |
| 2026-07-06 | 54.85 | $55.38 | 586542 |
| 2026-07-02 | 54.66 | $54.74 | 462349 |
| 2026-07-01 | 54.56 | $54.38 | 572200 |
| 2026-06-30 | 54.52 | $54.63 | 309713 |
| 2026-06-29 | 54.42 | $54.47 | 353236 |
| 2026-06-26 | 54.34 | $53.98 | 581108 |
| 2026-06-25 | 54.34 | $54.39 | 427700 |
| 2026-06-24 | 54.25 | $53.98 | 542533 |
| 2026-06-23 | 54.22 | $53.97 | 480031 |
| 2026-06-22 | 54.19 | $54.93 | 694800 |
| 2026-06-18 | 53.95 | $54.70 | 312492 |
| 2026-06-17 | 53.72 | $54.16 | 531011 |
| 2026-06-16 | 53.56 | $53.97 | 457100 |
| 2026-06-15 | 53.41 | $54.01 | 493839 |
| 2026-06-12 | 53.22 | $53.69 | 284930 |
| 2026-06-11 | 53.07 | $53.50 | 402900 |
| 2026-06-10 | 52.93 | $52.06 | 648822 |
| 2026-06-09 | 53.07 | $52.66 | 445108 |
| 2026-06-08 | 53.10 | $52.69 | 399539 |
| 2026-06-05 | 53.13 | $52.26 | 391505 |
| 2026-06-04 | 53.26 | $53.36 | 401300 |
| 2026-06-03 | 53.16 | $53.04 | 625500 |
| 2026-06-02 | 53.12 | $53.29 | 461800 |
| 2026-06-01 | 53.01 | $52.97 | 318400 |
| 2026-05-29 | 52.95 | $52.98 | 249240 |
| 2026-05-28 | 52.88 | $53.02 | 278340 |
| 2026-05-27 | 52.78 | $53.11 | 376600 |
| 2026-05-26 | 52.64 | $53.25 | 357700 |
| 2026-05-22 | 52.44 | $52.79 | 297900 |
| 2026-05-21 | 52.31 | $52.78 | 331007 |
| 2026-05-20 | 52.16 | $52.54 | 393640 |
| 2026-05-19 | 52.03 | $51.81 | 472600 |
| 2026-05-18 | 52.04 | $51.99 | 404217 |
| 2026-05-15 | 52.00 | $51.61 | 327700 |
| 2026-05-14 | 52.03 | $52.30 | 443300 |
| 2026-05-13 | 51.93 | $52.24 | 324800 |
| 2026-05-12 | 51.81 | $51.80 | 466245 |
| 2026-05-11 | 51.77 | $51.91 | 400900 |
| 2026-05-08 | 51.69 | $51.94 | 496700 |
| 2026-05-07 | 51.60 | $51.64 | 447030 |
| 2026-05-06 | 51.55 | $52.46 | 495622 |
| 2026-05-05 | 51.32 | $51.34 | 406500 |
| 2026-05-04 | 51.28 | $50.63 | 359116 |
| 2026-05-01 | 51.39 | $51.19 | 578245 |
| 2026-04-30 | 51.39 | $51.30 | 368400 |
| 2026-04-29 | 51.37 | $50.57 | 367109 |
| 2026-04-28 | 51.50 | $50.91 | 792200 |
| 2026-04-27 | 51.58 | $51.08 | 370943 |
| 2026-04-24 | 51.63 | $51.27 | 383500 |
| 2026-04-23 | 51.64 | $51.12 | 437800 |
| 2026-04-22 | 51.68 | $51.41 | 433400 |
| 2026-04-21 | 51.67 | $51.19 | 473500 |
| 2026-04-20 | 51.69 | $52.12 | 835142 |
| 2026-04-17 | 51.53 | $52.40 | 1.1M |
| 2026-04-16 | 51.27 | $51.76 | 989844 |
| 2026-04-15 | 51.10 | $51.83 | 374200 |
| 2026-04-14 | 50.88 | $52.05 | 321600 |
| 2026-04-13 | 50.59 | $51.74 | 405600 |
| 2026-04-10 | 50.30 | $51.58 | 464000 |
| 2026-04-09 | 50.01 | $51.48 | 576306 |
| 2026-04-08 | 49.69 | $51.69 | 916000 |
| 2026-04-07 | 49.27 | $50.14 | 1.3M |
| 2026-04-06 | 49.12 | $50.31 | 915800 |
| 2026-04-02 | 48.90 | $50.04 | 2.1M |
| 2026-04-01 | 48.71 | $50.21 | 907000 |
| 2026-03-31 | 48.46 | $49.40 | 1.0M |
| 2026-03-30 | 48.34 | $48.27 | 583900 |
| 2026-03-27 | 48.44 | $47.96 | 614400 |
| 2026-03-26 | 48.63 | $48.29 | 762038 |
| 2026-03-25 | 48.78 | $49.08 | 714731 |
| 2026-03-24 | 48.80 | $48.33 | 893812 |
| 2026-03-23 | 48.98 | $48.40 | 1.9M |
| 2026-03-20 | 49.18 | $47.54 | 744036 |
| 2026-03-19 | 49.60 | $48.71 | 1.7M |
| 2026-03-18 | 49.84 | $49.30 | 707701 |
| 2026-03-17 | 50.00 | $49.83 | 628500 |
| 2026-03-16 | 50.07 | $49.74 | 762429 |
| 2026-03-13 | 50.17 | $49.18 | 473127 |
| 2026-03-12 | 50.42 | $49.42 | 1.1M |
| 2026-03-11 | 50.64 | $49.91 | 699200 |
| 2026-03-10 | 50.81 | $49.89 | 997200 |
| 2026-03-09 | 51.00 | $49.82 | 927946 |
| 2026-03-06 | 51.24 | $49.49 | 1.1M |
| 2026-03-05 | 51.59 | $49.96 | 870025 |
| 2026-03-04 | 51.89 | $50.91 | 979328 |
| 2026-03-03 | 52.04 | $50.42 | 1.5M |
| 2026-03-02 | 52.31 | $51.74 | 992000 |
| 2026-02-27 | 52.34 | $52.33 | 618926 |
| 2026-02-26 | 52.25 | $52.45 | 471311 |
| 2026-02-25 | 52.12 | $52.48 | 432700 |
| 2026-02-24 | 51.95 | $52.06 | 819800 |
| 2026-02-23 | 51.83 | $51.84 | 457236 |
| 2026-02-20 | 51.75 | $52.08 | 554300 |
| 2026-02-19 | 51.59 | $51.73 | 764802 |
| 2026-02-18 | 51.47 | $51.79 | 901436 |
| 2026-02-17 | 51.33 | $51.44 | 846730 |
| 2026-02-13 | 51.22 | $51.29 | 438600 |
| 2026-02-12 | 51.13 | $51.28 | 553137 |
| 2026-02-11 | 51.02 | $51.67 | 600710 |
| 2026-02-10 | 50.81 | $51.35 | 1.1M |
| 2026-02-09 | 50.63 | $51.30 | 1.1M |
| 2026-02-06 | 50.43 | $50.95 | 736600 |
| 2026-02-05 | 50.27 | $50.01 | 1.1M |
| 2026-02-04 | 50.27 | $50.60 | 1.2M |
| 2026-02-03 | 50.15 | $50.25 | 569443 |
| 2026-02-02 | 50.08 | $50.37 | 1.1M |
| 2026-01-30 | 49.97 | $49.77 | 788449 |
| 2026-01-29 | 49.97 | $49.88 | 1.1M |
| 2026-01-28 | 49.95 | $49.55 | 742523 |
| 2026-01-27 | 49.99 | $49.82 | 1.0M |
| 2026-01-26 | 49.97 | $49.62 | 538339 |
| 2026-01-23 | 49.99 | $49.64 | 533500 |
| 2026-01-22 | 50.01 | $49.89 | 1.5M |
| 2026-01-21 | 49.97 | $49.88 | 748633 |
| 2026-01-20 | 49.93 | $49.36 | 557012 |
| 2026-01-16 | 49.98 | $50.34 | 610800 |
| 2026-01-15 | 49.84 | $50.28 | 502817 |
| 2026-01-14 | 49.68 | $50.21 | 332400 |
| 2026-01-13 | 49.51 | $49.98 | 887000 |
| 2026-01-12 | 49.35 | $50.17 | 390139 |
| 2026-01-09 | 49.13 | $49.91 | 853162 |
| 2026-01-08 | 48.93 | $49.37 | 390500 |
| 2026-01-07 | 48.80 | $49.28 | 802300 |
| 2026-01-06 | 48.67 | $49.33 | 1.2M |
| 2026-01-05 | 48.52 | $49.10 | 912500 |
| 2026-01-02 | 48.38 | $48.65 | 319900 |
| 2025-12-31 | 48.31 | $48.11 | 374401 |
| 2025-12-30 | 48.35 | $48.30 | 522000 |
| 2025-12-29 | 48.35 | $48.12 | 1.4M |
| 2025-12-26 | 48.40 | $48.25 | 976300 |
| 2025-12-24 | 48.42 | $48.12 | 188713 |
| 2025-12-23 | 48.47 | $48.08 | 381050 |
| 2025-12-22 | 48.53 | $47.93 | 414200 |
| 2025-12-19 | 48.64 | $47.99 | 355000 |
| 2025-12-18 | 48.75 | $48.73 | 649937 |
| 2025-12-17 | 48.73 | $48.41 | 357599 |
| 2025-12-16 | 48.76 | $48.68 | 444100 |
| 2025-12-15 | 48.74 | $48.96 | 485242 |
| 2025-12-12 | 48.65 | $48.69 | 5.3M |
| 2025-12-11 | 48.61 | $48.93 | 361201 |
| 2025-12-10 | 48.51 | $48.76 | 442604 |
| 2025-12-09 | 48.42 | $48.48 | 399600 |
| 2025-12-08 | 48.38 | $48.48 | 353100 |
| 2025-12-05 | 48.33 | $48.54 | 360500 |
| 2025-12-04 | 48.26 | $48.55 | 351536 |
| 2025-12-03 | 48.18 | $48.37 | 595203 |
| 2025-12-02 | 48.11 | $48.33 | 421800 |
| 2025-12-01 | 48.05 | $48.14 | 477804 |
| 2025-11-28 | 48.01 | $48.44 | 356939 |
| 2025-11-26 | 47.91 | $48.29 | 467626 |
| 2025-11-25 | 47.82 | $47.90 | 372100 |
| 2025-11-24 | 47.79 | $47.48 | 478926 |
| 2025-11-21 | 47.85 | $47.44 | 818300 |
| 2025-11-20 | 47.93 | $46.83 | 516431 |
| 2025-11-19 | 48.15 | $47.41 | 552800 |
| 2025-11-18 | 48.27 | $47.25 | 415516 |
| 2025-11-17 | 48.46 | $47.80 | 361500 |
| 2025-11-14 | 48.55 | $48.29 | 369732 |
| 2025-11-13 | 48.55 | $48.38 | 436100 |
| 2025-11-12 | 48.53 | $49.01 | 478200 |
| 2025-11-11 | 48.37 | $48.67 | 317300 |
| 2025-11-10 | 48.25 | $48.40 | 301639 |
| 2025-11-07 | 48.17 | $47.89 | 627200 |
| 2025-11-06 | 48.19 | $47.78 | 486145 |
| 2025-11-05 | 48.22 | $48.07 | 420601 |
| 2025-11-04 | 48.20 | $47.80 | 648800 |
| 2025-11-03 | 48.23 | $48.09 | 515231 |
| 2025-10-31 | 48.19 | $48.10 | 478200 |
| 2025-10-30 | 48.15 | $48.06 | 603039 |
| 2025-10-29 | 48.10 | $48.09 | 640224 |
| 2025-10-28 | 48.04 | $48.16 | 1.0M |
| 2025-10-27 | 47.95 | $48.25 | 291905 |
| 2025-10-24 | 47.83 | $47.94 | 323801 |
| 2025-10-23 | 47.74 | $47.90 | 567016 |
| 2025-10-22 | 47.65 | $47.65 | 611603 |
| 2025-10-21 | 47.59 | $47.72 | 596239 |
| 2025-10-20 | 47.51 | $47.85 | 394821 |
| 2025-10-17 | 47.38 | $47.51 | 6.6M |
| 2025-10-16 | 47.30 | $47.22 | 1.8M |
| 2025-10-15 | 47.26 | $47.17 | 621701 |
| 2025-10-14 | 47.23 | $47.10 | 531300 |
| 2025-10-13 | 47.21 | $46.98 | 309022 |
| 2025-10-10 | 47.20 | $46.45 | 909746 |
| 2025-10-09 | 47.30 | $47.53 | 484234 |
| 2025-10-08 | 47.19 | $47.70 | 467926 |
| 2025-10-07 | 47.02 | $47.42 | 822600 |
| 2025-10-06 | 46.88 | $47.55 | 571800 |
| 2025-10-03 | 46.69 | $47.23 | 310437 |
| 2025-10-02 | 46.53 | $46.90 | 498700 |
| 2025-10-01 | 46.41 | $46.75 | 1.0M |
| 2025-09-30 | 46.31 | $46.42 | 1.2M |
| 2025-09-29 | 46.25 | $46.27 | 302512 |
| 2025-09-26 | 46.22 | $46.23 | 394205 |
| 2025-09-25 | 46.19 | $46.03 | 527931 |
| 2025-09-24 | 46.19 | $46.06 | 277325 |
| 2025-09-23 | 46.18 | $46.08 | 437544 |
| 2025-09-22 | 46.17 | $46.16 | 490600 |
| 2025-09-19 | 46.14 | $46.12 | 639300 |
| 2025-09-18 | 46.11 | $46.23 | 635547 |
| 2025-09-17 | 46.06 | $45.80 | 641138 |
| 2025-09-16 | 46.08 | $45.90 | 714900 |
| 2025-09-15 | 46.08 | $46.28 | 608036 |
| 2025-09-12 | 46.00 | $46.03 | 386208 |
| 2025-09-11 | 45.95 | $46.20 | 656511 |
| 2025-09-10 | 45.87 | $45.81 | 726917 |
| 2025-09-09 | 45.85 | $45.87 | 1.0M |
| 2025-09-08 | 45.81 | $45.89 | 395407 |
| 2025-09-05 | 45.76 | $45.56 | 725017 |
| 2025-09-04 | 45.77 | $45.67 | 956600 |
| 2025-09-03 | 45.76 | $45.22 | 509400 |
| 2025-09-02 | 45.84 | $45.24 | 500300 |
| 2025-08-29 | 45.92 | $45.43 | 705100 |
| 2025-08-28 | 45.97 | $45.70 | 416736 |
| 2025-08-27 | 45.98 | $45.67 | 361400 |
| 2025-08-26 | 45.99 | $45.81 | 912416 |
| 2025-08-25 | 45.97 | $45.95 | 552000 |
| 2025-08-22 | 45.91 | $46.16 | 534500 |
| 2025-08-21 | 45.79 | $46.02 | 397920 |
| 2025-08-20 | 45.69 | $46.09 | 658400 |
| 2025-08-19 | 45.55 | $45.94 | 404700 |
| 2025-08-18 | 45.41 | $45.89 | 389041 |
| 2025-08-15 | 45.26 | $45.83 | 393600 |
| 2025-08-14 | 45.10 | $45.66 | 410100 |
| 2025-08-13 | 44.95 | $45.51 | 751300 |
| 2025-08-12 | 44.80 | $45.41 | 360388 |
| 2025-08-11 | 44.65 | $45.01 | 416500 |
| 2025-08-08 | 44.55 | $45.07 | 470702 |
| 2025-08-07 | 44.43 | $44.67 | 469900 |
| 2025-08-06 | 44.37 | $44.36 | 685933 |
| 2025-08-05 | 44.37 | $44.30 | 677400 |
| 2025-08-04 | 44.38 | $44.25 | 1.2M |
| 2025-08-01 | 44.40 | $43.78 | 1.4M |
| 2025-07-31 | 44.53 | $44.35 | 790075 |
| 2025-07-30 | 44.55 | $44.68 | 972600 |
| 2025-07-29 | 44.51 | $44.54 | 1.2M |
| 2025-07-28 | 44.49 | $44.62 | 605035 |
| 2025-07-25 | 44.44 | $44.87 | 1.0M |
| 2025-07-24 | 44.34 | $44.87 | 421325 |
| 2025-07-23 | 44.22 | $45.12 | 843803 |
| 2025-07-22 | 44.03 | $44.07 | 391137 |
| 2025-07-21 | 44.03 | $44.07 | 461200 |
| 2025-07-18 | 44.03 | $44.07 | 583123 |
| 2025-07-17 | 44.04 | $44.26 | 481515 |
| 2025-07-16 | 44.00 | $44.01 | 963746 |
| 2025-07-15 | 44.01 | $43.96 | 989525 |
| 2025-07-14 | 44.03 | $44.19 | 523900 |
| 2025-07-11 | 44.01 | $44.05 | 625108 |
| 2025-07-10 | 44.01 | $44.38 | 650438 |
| 2025-07-09 | 43.95 | $44.33 | 716300 |
| 2025-07-08 | 43.88 | $44.09 | 905819 |
| 2025-07-07 | 43.86 | $43.78 | 615500 |
| 2025-07-03 | 43.90 | $44.08 | 440123 |
| 2025-07-02 | 43.89 | $43.87 | 889400 |
| 2025-07-01 | 43.92 | $43.65 | 1.4M |
| 2025-06-30 | 44.00 | $43.75 | 549825 |
| 2025-06-27 | 44.08 | $44.00 | 1.6M |
| 2025-06-26 | 44.11 | $43.51 | 1.3M |
| 2025-06-25 | 44.26 | $43.24 | 365100 |
| 2025-06-24 | 44.49 | $43.52 | 482300 |
| 2025-06-23 | 44.69 | $43.24 | 522027 |
| 2025-06-20 | 44.99 | $43.06 | 787200 |
| 2025-06-18 | 45.36 | $44.86 | 482600 |
| 2025-06-17 | 45.42 | $44.77 | 670500 |
| 2025-06-16 | 45.51 | $45.10 | 438400 |
| 2025-06-13 | 45.53 | $44.87 | 650800 |
| 2025-06-12 | 45.61 | $45.36 | 742500 |
| 2025-06-11 | 45.59 | $45.30 | 651361 |
| 2025-06-10 | 45.57 | $45.52 | 528622 |
| 2025-06-09 | 45.51 | $45.38 | 485800 |
| 2025-06-06 | 45.46 | $45.46 | 275448 |
| 2025-06-05 | 45.38 | $45.09 | 860700 |
| 2025-06-04 | 45.36 | $45.15 | 380400 |
| 2025-06-03 | 45.32 | $45.15 | 483235 |
| 2025-06-02 | 45.27 | $45.19 | 497244 |
| 2025-05-30 | 45.19 | $45.01 | 735900 |
| 2025-05-29 | 45.15 | $44.92 | 632700 |
| 2025-05-28 | 45.10 | $44.99 | 475400 |
| 2025-05-27 | 45.03 | $45.38 | 465910 |
| 2025-05-23 | 44.87 | $44.48 | 546700 |
| 2025-05-22 | 44.86 | $44.78 | 497794 |
| 2025-05-21 | 44.78 | $44.68 | 558046 |
| 2025-05-20 | 44.71 | $45.11 | 1.4M |
| 2025-05-19 | 44.53 | $44.95 | 736016 |
| 2025-05-16 | 44.34 | $44.86 | 589330 |
| 2025-05-15 | 44.15 | $44.63 | 588213 |
| 2025-05-14 | 43.97 | $44.30 | 598500 |
| 2025-05-13 | 43.82 | $44.41 | 375800 |
| 2025-05-12 | 43.62 | $44.73 | 670103 |
| 2025-05-09 | 43.32 | $43.92 | 549535 |
| 2025-05-08 | 43.14 | $43.81 | 416231 |
| 2025-05-07 | 42.95 | $43.61 | 573639 |
| 2025-05-06 | 42.78 | $43.48 | 407700 |
| 2025-05-05 | 42.60 | $43.79 | 461100 |
| 2025-05-02 | 42.32 | $43.81 | 711200 |
| 2025-05-01 | 42.00 | $43.14 | 512639 |
| 2025-04-30 | 41.76 | $43.01 | 409444 |
| 2025-04-29 | 41.52 | $42.88 | 613416 |
| 2025-04-28 | 41.26 | $42.62 | 583452 |
| 2025-04-25 | 41.02 | $42.64 | 527700 |
| 2025-04-24 | 40.74 | $42.35 | 438400 |
| 2025-04-23 | 40.48 | $42.00 | 688100 |
| 2025-04-22 | 40.26 | $41.42 | 807934 |
| 2025-04-21 | 40.13 | $40.25 | 729900 |
| 2025-04-17 | 40.24 | $40.90 | 1.1M |
| 2025-04-16 | 40.22 | $40.48 | 1.3M |
| 2025-04-15 | 40.31 | $40.95 | 1.1M |
| 2025-04-14 | 40.31 | $40.39 | 857810 |
| 2025-04-11 | 40.44 | $40.16 | 1.4M |
| 2025-04-10 | 40.64 | $39.52 | 1.7M |
| 2025-04-09 | 41.02 | $41.09 | 1.7M |
| 2025-04-08 | 41.14 | $38.18 | 1.7M |
| 2025-04-07 | 41.89 | $38.64 | 1.6M |
| 2025-04-04 | 42.68 | $39.38 | 2.3M |
| 2025-04-03 | 43.44 | $41.66 | 1.0M |
| 2025-04-02 | 43.84 | $43.32 | 695764 |
| 2025-04-01 | 43.95 | $43.35 | 933140 |
| 2025-03-31 | 44.08 | $43.30 | 637800 |
| 2025-03-28 | 44.24 | $43.60 | 518700 |
| 2025-03-27 | 44.36 | $44.14 | 460200 |
| 2025-03-26 | 44.39 | $44.13 | 484011 |
| 2025-03-25 | 44.42 | $44.57 | 542345 |
| 2025-03-24 | 44.36 | $44.36 | 490000 |
| 2025-03-21 | 44.33 | $44.25 | 417613 |
| 2025-03-20 | 44.32 | $44.46 | 953600 |
| 2025-03-19 | 44.27 | $44.66 | 663712 |
| 2025-03-18 | 44.16 | $44.37 | 477336 |
| 2025-03-17 | 44.10 | $44.49 | 919233 |
| 2025-03-14 | 44.00 | $44.07 | 693900 |
| 2025-03-13 | 43.97 | $43.29 | 760717 |
| 2025-03-12 | 44.11 | $43.51 | 1.1M |
| 2025-03-11 | 44.21 | $43.19 | 1.6M |
| 2025-03-10 | 44.40 | $43.47 | 1.3M |
| 2025-03-07 | 44.56 | $44.51 | 997314 |
| 2025-03-06 | 44.52 | $44.12 | 974900 |
| 2025-03-05 | 44.55 | $44.71 | 1.2M |
| 2025-03-04 | 44.47 | $44.13 | 1.1M |
| 2025-03-03 | 44.49 | $44.46 | 801100 |
| 2025-02-28 | 44.44 | $44.33 | 1.3M |
| 2025-02-27 | 44.40 | $44.08 | 1.5M |
| 2025-02-26 | 44.41 | $44.29 | 563940 |
| 2025-02-25 | 44.38 | $44.20 | 1.1M |
| 2025-02-24 | 44.36 | $43.97 | 1.1M |
| 2025-02-21 | 44.37 | $43.90 | 612063 |
| 2025-02-20 | 44.40 | $44.13 | 557846 |
| 2025-02-19 | 44.39 | $44.29 | 592836 |
| 2025-02-18 | 44.33 | $44.72 | 952047 |
| 2025-02-14 | 44.18 | $44.35 | 558100 |
| 2025-02-13 | 44.07 | $44.41 | 644600 |
| 2025-02-12 | 43.92 | $44.23 | 1.1M |
| 2025-02-11 | 43.79 | $43.96 | 602043 |
| 2025-02-10 | 43.69 | $43.87 | 931010 |
| 2025-02-07 | 43.59 | $43.49 | 664000 |
| 2025-02-06 | 43.55 | $43.82 | 972500 |
| 2025-02-05 | 43.44 | $43.60 | 851805 |
| 2025-02-04 | 43.35 | $43.25 | 747426 |
| 2025-02-03 | 43.31 | $43.14 | 995430 |
| 2025-01-31 | 43.29 | $43.52 | 535600 |
| 2025-01-30 | 43.18 | $43.86 | 694700 |
| 2025-01-29 | 42.98 | $43.32 | 622417 |
| 2025-01-28 | 42.86 | $43.29 | 974512 |
| 2025-01-27 | 42.72 | $43.06 | 755917 |
| 2025-01-24 | 42.61 | $43.22 | 566400 |
| 2025-01-23 | 42.44 | $43.15 | 578400 |
| 2025-01-22 | 42.27 | $42.84 | 580736 |
| 2025-01-21 | 42.12 | $42.90 | 784019 |
| 2025-01-17 | 41.94 | $42.48 | 718200 |
| 2025-01-16 | 41.82 | $42.07 | 1.8M |
| 2025-01-15 | 41.77 | $42.03 | 899203 |
| 2025-01-14 | 41.72 | $41.61 | 690945 |
| 2025-01-13 | 41.74 | $41.68 | 1.2M |
| 2025-01-10 | 41.76 | $41.74 | 916608 |
| 2025-01-08 | 41.77 | $42.10 | 740384 |
| 2025-01-07 | 41.70 | $41.92 | 590700 |
| 2025-01-06 | 41.66 | $41.96 | 872735 |
| 2025-01-03 | 41.60 | $41.69 | 578120 |
| 2025-01-02 | 41.60 | $41.66 | 1.4M |
| 2024-12-31 | 41.60 | $41.40 | 718804 |
| 2024-12-30 | 41.65 | $41.38 | 763202 |
| 2024-12-27 | 41.72 | $41.68 | 513531 |
| 2024-12-26 | 41.73 | $41.75 | 280310 |
| 2024-12-24 | 41.74 | $41.49 | 280741 |
| 2024-12-23 | 41.80 | $41.33 | 720000 |
| 2024-12-20 | 41.90 | $40.98 | 741807 |
| 2024-12-19 | 42.10 | $41.60 | 605400 |
| 2024-12-18 | 42.19 | $41.55 | 548600 |
| 2024-12-17 | 42.31 | $42.09 | 473609 |
| 2024-12-16 | 42.33 | $42.15 | 956047 |
| 2024-12-13 | 42.35 | $42.30 | 487200 |
| 2024-12-12 | 42.33 | $42.38 | 376300 |
| 2024-12-11 | 42.29 | $42.66 | 396345 |
| 2024-12-10 | 42.18 | $42.25 | 381600 |
| 2024-12-09 | 42.15 | $42.51 | 411629 |
| 2024-12-06 | 42.05 | $42.41 | 623100 |
| 2024-12-05 | 41.95 | $42.41 | 372005 |
| 2024-12-04 | 41.84 | $42.38 | 587900 |
| 2024-12-03 | 41.72 | $42.31 | 527901 |
| 2024-12-02 | 41.59 | $42.08 | 426415 |
| 2024-11-29 | 41.49 | $41.72 | 213300 |
| 2024-11-27 | 41.45 | $41.36 | 511000 |
| 2024-11-26 | 41.48 | $41.48 | 415600 |
| 2024-11-25 | 41.49 | $41.74 | 1.3M |
| 2024-11-22 | 41.45 | $41.79 | 351927 |
| 2024-11-21 | 41.39 | $41.44 | 727121 |
| 2024-11-20 | 41.40 | $41.35 | 473100 |
| 2024-11-19 | 41.43 | $41.24 | 696500 |
| 2024-11-18 | 41.49 | $41.35 | 710638 |
| 2024-11-15 | 41.53 | $41.29 | 555938 |
| 2024-11-14 | 41.59 | $41.54 | 448200 |
| 2024-11-13 | 41.61 | $41.28 | 485538 |
| 2024-11-12 | 41.69 | $41.29 | 399391 |
| 2024-11-11 | 41.78 | $41.88 | 352700 |
| 2024-11-08 | 41.76 | $41.62 | 552531 |
| 2024-11-07 | 41.80 | $42.01 | 668502 |
| 2024-11-06 | 41.75 | $41.74 | 441519 |
| 2024-11-05 | 41.76 | $41.70 | 346600 |
| 2024-11-04 | 41.78 | $41.42 | 373946 |
| 2024-11-01 | 41.85 | $41.60 | 407143 |
| 2024-10-31 | 41.91 | $41.31 | 443804 |
| 2024-10-30 | 42.03 | $41.68 | 340640 |
| 2024-10-29 | 42.09 | $41.98 | 482045 |
| 2024-10-28 | 42.10 | $42.09 | 772200 |
| 2024-10-25 | 42.09 | $41.76 | 428400 |
| 2024-10-24 | 42.14 | $41.75 | 470800 |
| 2024-10-23 | 42.20 | $41.71 | 371000 |
| 2024-10-22 | 42.28 | $41.91 | 477918 |
| 2024-10-21 | 42.33 | $42.11 | 358800 |
| 2024-10-18 | 42.34 | $42.39 | 308629 |
| 2024-10-17 | 42.29 | $42.14 | 1.7M |
| 2024-10-16 | 42.29 | $42.18 | 427838 |
| 2024-10-15 | 42.28 | $41.91 | 625345 |
| 2024-10-14 | 42.32 | $42.58 | 237800 |
| 2024-10-11 | 42.22 | $42.36 | 278000 |
| 2024-10-10 | 42.15 | $42.12 | 345246 |
| 2024-10-09 | 42.12 | $42.23 | 365600 |
| 2024-10-08 | 42.06 | $42.00 | 327600 |
| 2024-10-07 | 42.04 | $42.07 | 367500 |
| 2024-10-04 | 41.99 | $42.31 | 285313 |
| 2024-10-03 | 41.89 | $41.77 | 433900 |
| 2024-10-02 | 41.88 | $41.99 | 1.0M |
| 2024-10-01 | 41.82 | $41.88 | 721644 |
| 2024-09-30 | 41.77 | $42.02 | 450422 |
| 2024-09-27 | 41.69 | $41.98 | 386529 |
| 2024-09-26 | 41.59 | $42.37 | 348708 |
| 2024-09-25 | 41.40 | $41.67 | 292442 |
| 2024-09-24 | 41.33 | $41.59 | 369100 |
| 2024-09-23 | 41.26 | $41.53 | 282400 |
| 2024-09-20 | 41.19 | $41.36 | 492746 |
| 2024-09-19 | 41.14 | $41.65 | 489528 |
| 2024-09-18 | 41.03 | $40.99 | 359800 |
| 2024-09-17 | 41.03 | $41.06 | 483700 |
| 2024-09-16 | 41.03 | $41.18 | 258900 |
| 2024-09-13 | 40.99 | $41.04 | 282223 |
| 2024-09-12 | 40.98 | $41.03 | 369700 |
| 2024-09-11 | 40.97 | $40.86 | 443500 |
| 2024-09-10 | 40.99 | $40.57 | 471421 |
| 2024-09-09 | 41.08 | $40.77 | 277500 |
| 2024-09-06 | 41.14 | $40.16 | 408320 |
| 2024-09-05 | 41.34 | $40.95 | 1.2M |
| 2024-09-04 | 41.40 | $41.09 | 487600 |
| 2024-09-03 | 41.45 | $41.42 | 348935 |
| 2024-08-30 | 41.42 | $42.11 | 283636 |
| 2024-08-29 | 41.25 | $41.83 | 297400 |
| 2024-08-28 | 41.11 | $41.55 | 641100 |
| 2024-08-27 | 41.00 | $41.51 | 311522 |
| 2024-08-26 | 40.89 | $41.48 | 353100 |
| 2024-08-23 | 40.76 | $41.56 | 402500 |
| 2024-08-22 | 40.60 | $41.17 | 434939 |
| 2024-08-21 | 40.49 | $41.26 | 464720 |
| 2024-08-20 | 40.34 | $40.96 | 419800 |
| 2024-08-19 | 40.24 | $41.33 | 315600 |
| 2024-08-16 | 40.04 | $41.05 | 365600 |
| 2024-08-15 | 39.88 | $41.10 | 399712 |
| 2024-08-14 | 39.68 | $40.37 | 363325 |
| 2024-08-13 | 39.60 | $40.18 | 482640 |
| 2024-08-12 | 39.56 | $39.67 | 304900 |
| 2024-08-09 | 39.62 | $39.68 | 399900 |
| 2024-08-08 | 39.69 | $39.60 | 422038 |
| 2024-08-07 | 39.80 | $38.92 | 750732 |
| 2024-08-06 | 40.07 | $38.52 | 1.5M |
| 2024-08-05 | 40.47 | $38.33 | 2.2M |
| 2024-08-02 | 40.98 | $39.46 | 865100 |
| 2024-08-01 | 41.33 | $40.65 | 623813 |
| 2024-07-31 | 41.49 | $41.63 | 750945 |
| 2024-07-30 | 41.47 | $41.34 | 1.2M |
| 2024-07-29 | 41.51 | $41.25 | 549220 |
| 2024-07-26 | 41.58 | $41.36 | 466700 |
| 2024-07-25 | 41.63 | $40.86 | 894900 |
| 2024-07-24 | 41.80 | $41.08 | 585247 |
| 2024-07-23 | 41.95 | $41.71 | 407602 |
| 2024-07-22 | 41.99 | $41.94 | 474600 |
| 2024-07-19 | 41.99 | $41.51 | 524324 |
| 2024-07-18 | 42.08 | $41.68 | 795200 |
| 2024-07-17 | 42.14 | $41.92 | 800900 |
| 2024-07-16 | 42.16 | $42.38 | 616112 |
| 2024-07-15 | 42.09 | $42.18 | 546200 |
| 2024-07-12 | 42.05 | $42.48 | 572040 |
| 2024-07-11 | 41.93 | $42.21 | 888700 |
| 2024-07-10 | 41.86 | $42.36 | 896100 |
| 2024-07-09 | 41.74 | $41.77 | 1.1M |
| 2024-07-08 | 41.72 | $41.88 | 719934 |
| 2024-07-05 | 41.68 | $42.02 | 557802 |
| 2024-07-03 | 41.60 | $41.93 | 406800 |
| 2024-07-02 | 41.52 | $41.60 | 1.4M |
| 2024-07-01 | 41.51 | $41.53 | 795526 |
| 2024-06-28 | 41.50 | $41.44 | 1.0M |
| 2024-06-27 | 41.52 | $41.41 | 762400 |
| 2024-06-26 | 41.54 | $41.41 | 481042 |
| 2024-06-25 | 41.57 | $41.54 | 594300 |
| 2024-06-24 | 41.57 | $41.40 | 668300 |
| 2024-06-21 | 41.60 | $41.13 | 397500 |
| 2024-06-20 | 41.70 | $41.58 | 604200 |
| 2024-06-18 | 41.72 | $41.38 | 425800 |
| 2024-06-17 | 41.78 | $41.26 | 520800 |
| 2024-06-14 | 41.87 | $41.16 | 430300 |
| 2024-06-13 | 42.00 | $41.48 | 424400 |
| 2024-06-12 | 42.08 | $41.96 | 551000 |
| 2024-06-11 | 42.07 | $41.62 | 768411 |
| 2024-06-10 | 42.13 | $42.06 | 429534 |
| 2024-06-07 | 42.11 | $42.02 | 916949 |
| 2024-06-06 | 42.08 | $42.17 | 541100 |
| 2024-06-05 | 42.02 | $42.11 | 647200 |
| 2024-06-04 | 41.96 | $41.72 | 710736 |
| 2024-06-03 | 41.98 | $41.83 | 761037 |
| 2024-05-31 | 41.96 | $41.97 | 459800 |
| 2024-05-30 | 41.92 | $41.56 | 826500 |
| 2024-05-29 | 41.95 | $41.32 | 466300 |
| 2024-05-28 | 42.04 | $41.85 | 395845 |
| 2024-05-24 | 42.02 | $41.89 | 581700 |
| 2024-05-23 | 41.99 | $41.64 | 623720 |
| 2024-05-22 | 42.00 | $41.81 | 489300 |
| 2024-05-21 | 41.98 | $42.09 | 420245 |
| 2024-05-20 | 41.90 | $42.15 | 352600 |
| 2024-05-17 | 41.78 | $42.03 | 333800 |
| 2024-05-16 | 41.66 | $41.87 | 382400 |
| 2024-05-15 | 41.56 | $42.03 | 397712 |
| 2024-05-14 | 41.41 | $41.87 | 513700 |
| 2024-05-13 | 41.26 | $41.59 | 943531 |
| 2024-05-10 | 41.15 | $41.62 | 365231 |
| 2024-05-09 | 41.01 | $41.52 | 627000 |
| 2024-05-08 | 40.86 | $41.30 | 641900 |
| 2024-05-07 | 40.74 | $41.26 | 643700 |
| 2024-05-06 | 40.60 | $41.05 | 593927 |
| 2024-05-03 | 40.49 | $40.70 | 912802 |
| 2024-05-02 | 40.43 | $40.44 | 826700 |
| 2024-05-01 | 40.42 | $40.27 | 974201 |
| 2024-04-30 | 40.43 | $40.46 | 1.1M |
| 2024-04-29 | 40.42 | $40.66 | 334523 |
| 2024-04-26 | 40.35 | $40.69 | 483000 |
| 2024-04-25 | 40.27 | $40.18 | 847800 |
| 2024-04-24 | 40.28 | $40.43 | 649000 |
| 2024-04-23 | 40.24 | $40.48 | 524800 |
| 2024-04-22 | 40.18 | $40.18 | 1.2M |
| 2024-04-19 | 40.17 | $39.70 | 419821 |
| 2024-04-18 | 40.27 | $39.68 | 891100 |
| 2024-04-17 | 40.38 | $39.71 | 795400 |
| 2024-04-16 | 40.51 | $39.81 | 1.4M |
| 2024-04-15 | 40.63 | $40.12 | 800704 |
| 2024-04-12 | 40.71 | $40.15 | 771200 |
| 2024-04-11 | 40.79 | $40.54 | 570600 |
| 2024-04-10 | 40.80 | $40.42 | 1.3M |
| 2024-04-09 | 40.83 | $40.54 | 472100 |
| 2024-04-08 | 40.85 | $40.62 | 581600 |
| 2024-04-05 | 40.84 | $40.40 | 566100 |
| 2024-04-04 | 40.88 | $40.25 | 599901 |
| 2024-04-03 | 40.95 | $40.63 | 583133 |
| 2024-04-02 | 40.95 | $40.58 | 977925 |
| 2024-04-01 | 40.95 | $40.92 | 1.2M |
| 2024-03-28 | 40.89 | $40.93 | 733600 |
| 2024-03-27 | 40.80 | $40.97 | 512051 |
| 2024-03-26 | 40.69 | $40.72 | 527500 |
| 2024-03-25 | 40.61 | $40.60 | 417324 |
| 2024-03-22 | 40.54 | $40.76 | 362100 |
| 2024-03-21 | 40.42 | $40.71 | 510919 |
| 2024-03-20 | 40.29 | $40.50 | 493039 |
| 2024-03-19 | 40.18 | $40.19 | 491521 |
| 2024-03-18 | 40.11 | $40.00 | 621300 |
| 2024-03-15 | 40.07 | $39.94 | 630900 |
| 2024-03-14 | 40.03 | $39.84 | 788336 |
| 2024-03-13 | 40.00 | $39.97 | 525226 |
| 2024-03-12 | 39.94 | $39.98 | 436200 |
| 2024-03-11 | 39.86 | $39.61 | 354706 |
| 2024-03-08 | 39.84 | $39.81 | 544200 |
| 2024-03-07 | 39.77 | $40.00 | 397819 |
| 2024-03-06 | 39.65 | $39.76 | 375101 |
| 2024-03-05 | 39.56 | $39.44 | 671200 |
| 2024-03-04 | 39.52 | $39.56 | 519244 |
| 2024-03-01 | 39.44 | $39.64 | 435900 |
| 2024-02-29 | 39.33 | $39.32 | 405029 |
| 2024-02-28 | 39.26 | $39.18 | 369800 |
| 2024-02-27 | 39.21 | $39.36 | 513416 |
| 2024-02-26 | 39.12 | $39.27 | 473300 |
| 2024-02-23 | 39.02 | $39.34 | 400700 |
| 2024-02-22 | 38.88 | $39.28 | 513703 |
| 2024-02-21 | 38.74 | $38.88 | 439800 |
| 2024-02-20 | 38.65 | $38.84 | 681200 |
| 2024-02-16 | 38.56 | $38.75 | 584300 |
| 2024-02-15 | 38.46 | $38.69 | 647704 |
| 2024-02-14 | 38.36 | $38.42 | 581434 |
| 2024-02-13 | 38.30 | $38.07 | 520337 |
| 2024-02-12 | 38.30 | $38.34 | 384000 |
| 2024-02-09 | 38.24 | $38.27 | 514109 |
| 2024-02-08 | 38.18 | $38.16 | 415442 |
| 2024-02-07 | 38.14 | $38.14 | 763831 |
| 2024-02-06 | 38.09 | $38.16 | 565300 |
| 2024-02-05 | 38.02 | $38.04 | 558617 |
| 2024-02-02 | 37.97 | $38.05 | 918721 |
| 2024-02-01 | 37.91 | $38.02 | 1.3M |
| 2024-01-31 | 37.83 | $37.85 | 586801 |
| 2024-01-30 | 37.78 | $37.97 | 559300 |
| 2024-01-29 | 37.70 | $38.01 | 316500 |
| 2024-01-26 | 37.59 | $37.84 | 309800 |
| 2024-01-25 | 37.49 | $37.66 | 829248 |
| 2024-01-24 | 37.42 | $37.50 | 499619 |
| 2024-01-23 | 37.37 | $37.35 | 390617 |
| 2024-01-22 | 37.33 | $37.36 | 502833 |
| 2024-01-19 | 37.29 | $37.21 | 656100 |
| 2024-01-18 | 37.27 | $37.20 | 467928 |
| 2024-01-17 | 37.25 | $36.84 | 751100 |
| 2024-01-16 | 37.30 | $37.14 | 423009 |
| 2024-01-12 | 37.29 | $37.38 | 365414 |
| 2024-01-11 | 37.23 | $37.21 | 723800 |
| 2024-01-10 | 37.19 | $37.23 | 502733 |
| 2024-01-09 | 37.14 | $37.00 | 590536 |
| 2024-01-08 | 37.12 | $37.22 | 382342 |
| 2024-01-05 | 37.06 | $36.91 | 866900 |
| 2024-01-04 | 37.05 | $36.87 | 507600 |
| 2024-01-03 | 37.04 | $36.74 | 515900 |
| 2024-01-02 | 37.06 | $36.90 | 1.2M |
| 2023-12-29 | 37.04 | $36.98 | 553013 |
| 2023-12-28 | 37.00 | $36.93 | 655505 |
| 2023-12-27 | 36.96 | $36.98 | 696300 |
| 2023-12-26 | 36.91 | $36.97 | 565103 |
| 2023-12-22 | 36.84 | $36.87 | 484433 |
| 2023-12-21 | 36.78 | $36.84 | 358818 |
| 2023-12-20 | 36.72 | $36.52 | 622536 |
| 2023-12-19 | 36.71 | $36.79 | 619800 |
| 2023-12-18 | 36.64 | $36.56 | 755042 |
| 2023-12-15 | 36.60 | $36.45 | 336700 |
| 2023-12-14 | 36.58 | $36.66 | 438717 |
| 2023-12-13 | 36.51 | $36.70 | 397700 |
| 2023-12-12 | 36.42 | $36.49 | 796500 |
| 2023-12-11 | 36.35 | $36.53 | 484921 |
| 2023-12-08 | 36.26 | $36.40 | 761103 |
| 2023-12-07 | 36.18 | $36.12 | 1.0M |
| 2023-12-06 | 36.15 | $36.22 | 313018 |
| 2023-12-05 | 36.08 | $36.04 | 745646 |
| 2023-12-04 | 36.05 | $36.05 | 617845 |
| 2023-12-01 | 36.00 | $36.17 | 486500 |
| 2023-11-30 | 35.91 | $35.99 | 430800 |
| 2023-11-29 | 35.85 | $35.80 | 945505 |
| 2023-11-28 | 35.81 | $35.70 | 838100 |
| 2023-11-27 | 35.79 | $35.84 | 2.1M |
| 2023-11-24 | 35.73 | $36.05 | 189000 |
| 2023-11-22 | 35.62 | $35.92 | 474232 |
| 2023-11-21 | 35.52 | $35.73 | 358823 |
| 2023-11-20 | 35.43 | $35.82 | 1.3M |
| 2023-11-17 | 35.31 | $35.87 | 356615 |
| 2023-11-16 | 35.16 | $35.57 | 736931 |
| 2023-11-15 | 35.05 | $35.62 | 779733 |
| 2023-11-14 | 34.90 | $35.54 | 513300 |
| 2023-11-13 | 34.75 | $35.16 | 993501 |
| 2023-11-10 | 34.66 | $35.09 | 282039 |
| 2023-11-09 | 34.56 | $34.93 | 478700 |
| 2023-11-08 | 34.48 | $34.80 | 1.0M |
| 2023-11-07 | 34.42 | $34.83 | 378900 |
| 2023-11-06 | 34.34 | $34.94 | 741100 |
| 2023-11-03 | 34.23 | $35.05 | 527700 |
| 2023-11-02 | 34.08 | $34.98 | 723144 |
| 2023-11-01 | 33.91 | $34.44 | 445401 |
| 2023-10-31 | 33.84 | $34.13 | 672147 |
| 2023-10-30 | 33.82 | $33.79 | 373900 |
| 2023-10-27 | 33.88 | $33.48 | 570900 |
| 2023-10-26 | 34.01 | $33.65 | 565800 |
| 2023-10-25 | 34.12 | $33.86 | 404200 |
| 2023-10-24 | 34.22 | $34.01 | 523341 |
| 2023-10-23 | 34.30 | $33.67 | 379100 |
| 2023-10-20 | 34.46 | $33.78 | 1.2M |
| 2023-10-19 | 34.63 | $34.10 | 535100 |
| 2023-10-18 | 34.76 | $34.49 | 517926 |
| 2023-10-17 | 34.83 | $34.98 | 395800 |
| 2023-10-16 | 34.81 | $34.96 | 417025 |
| 2023-10-13 | 34.79 | $34.82 | 313800 |
| 2023-10-12 | 34.80 | $35.15 | 325500 |
| 2023-10-11 | 34.74 | $35.16 | 291426 |
| 2023-10-10 | 34.67 | $35.00 | 1.0M |
| 2023-10-09 | 34.62 | $34.56 | 206600 |
| 2023-10-06 | 34.66 | $34.70 | 275600 |
| 2023-10-05 | 34.67 | $34.35 | 714208 |
| 2023-10-04 | 34.76 | $34.19 | 303222 |
| 2023-10-03 | 34.91 | $34.22 | 347844 |
| 2023-10-02 | 35.07 | $34.64 | 760537 |
| 2023-09-29 | 35.17 | $34.90 | 607600 |
| 2023-09-28 | 35.23 | $35.01 | 484100 |
| 2023-09-27 | 35.27 | $34.93 | 264701 |
| 2023-09-26 | 35.34 | $34.85 | 321836 |
| 2023-09-25 | 35.44 | $35.18 | 270300 |
| 2023-09-22 | 35.48 | $35.23 | 383210 |
| 2023-09-21 | 35.52 | $35.13 | 820700 |
| 2023-09-20 | 35.58 | $35.67 | 300031 |
| 2023-09-19 | 35.54 | $35.70 | 653110 |
| 2023-09-18 | 35.49 | $35.63 | 231800 |
| 2023-09-15 | 35.44 | $35.80 | 259200 |
| 2023-09-14 | 35.35 | $35.87 | 359400 |
| 2023-09-13 | 35.23 | $35.25 | 391500 |
| 2023-09-12 | 35.22 | $35.32 | 212100 |
| 2023-09-11 | 35.19 | $35.40 | 227542 |
| 2023-09-08 | 35.14 | $35.22 | 417933 |
| 2023-09-07 | 35.12 | $35.23 | 318700 |
| 2023-09-06 | 35.09 | $35.27 | 327700 |
| 2023-09-05 | 35.05 | $35.35 | 285400 |
| 2023-09-01 | 34.99 | $35.41 | 280607 |
| 2023-08-31 | 34.91 | $35.23 | 238512 |
| 2023-08-30 | 34.85 | $35.28 | 185004 |
| 2023-08-29 | 34.77 | $35.33 | 245122 |
| 2023-08-28 | 34.67 | $35.10 | 387000 |
| 2023-08-25 | 34.60 | $34.77 | 337600 |
| 2023-08-24 | 34.59 | $34.50 | 320000 |
| 2023-08-23 | 34.64 | $34.72 | 295223 |
| 2023-08-22 | 34.65 | $34.49 | 465300 |
| 2023-08-21 | 34.71 | $34.47 | 439100 |
| 2023-08-18 | 34.79 | $34.36 | 342103 |
| 2023-08-17 | 34.91 | $34.37 | 347800 |
| 2023-08-16 | 35.04 | $34.63 | 289300 |
| 2023-08-15 | 35.14 | $34.79 | 386933 |
| 2023-08-14 | 35.23 | $35.21 | 301806 |
| 2023-08-11 | 35.24 | $35.25 | 283200 |
| 2023-08-10 | 35.24 | $35.41 | 303845 |
| 2023-08-09 | 35.21 | $35.21 | 340600 |
| 2023-08-08 | 35.22 | $35.19 | 449125 |
| 2023-08-07 | 35.23 | $35.23 | 645100 |
| 2023-08-04 | 35.24 | $34.93 | 798600 |
| 2023-08-03 | 35.31 | $34.98 | 541300 |
| 2023-08-02 | 35.38 | $35.15 | 510325 |
| 2023-08-01 | 35.43 | $35.68 | 792000 |
| 2023-07-31 | 35.38 | $35.93 | 363545 |
| 2023-07-28 | 35.26 | $35.86 | 456700 |
| 2023-07-27 | 35.15 | $35.53 | 340200 |
| 2023-07-26 | 35.08 | $35.40 | 309121 |
| 2023-07-25 | 35.03 | $35.42 | 259104 |
| 2023-07-24 | 34.97 | $35.44 | 296314 |
| 2023-07-21 | 34.89 | $35.45 | 794600 |
| 2023-07-20 | 34.81 | $35.21 | 236414 |
| 2023-07-19 | 34.76 | $35.23 | 420315 |
| 2023-07-18 | 34.70 | $35.12 | 1.2M |
| 2023-07-17 | 34.66 | $34.86 | 1.3M |
| 2023-07-14 | 34.67 | $34.95 | 368209 |
| 2023-07-13 | 34.66 | $35.04 | 386804 |
| 2023-07-12 | 34.64 | $34.74 | 556514 |
| 2023-07-11 | 34.68 | $34.49 | 406100 |
| 2023-07-10 | 34.78 | $34.29 | 302102 |
| 2023-07-07 | 34.94 | $34.29 | 952900 |
| 2023-07-06 | 35.13 | $34.35 | 739386 |
| 2023-07-05 | 35.34 | $35.05 | 730000 |
| 2023-07-03 | 35.45 | $35.35 | 771800 |
| 2023-06-30 | 35.50 | $35.37 | 799500 |
| 2023-06-29 | 35.56 | $35.07 | 412700 |
| 2023-06-28 | 35.70 | $35.05 | 619700 |
| 2023-06-27 | 35.86 | $34.79 | 254200 |
| 2023-06-26 | 36.11 | $34.60 | 253902 |
| 2023-06-23 | 36.43 | $34.56 | 367339 |
| 2023-06-22 | 36.82 | $36.56 | 922700 |
| 2023-06-21 | 36.85 | $36.65 | 582419 |
| 2023-06-20 | 36.86 | $36.73 | 711709 |
| 2023-06-16 | 36.85 | $37.13 | 699006 |
| 2023-06-15 | 36.75 | $37.05 | 453200 |
| 2023-06-14 | 36.66 | $36.94 | 520200 |
| 2023-06-13 | 36.57 | $36.90 | 402213 |
| 2023-06-12 | 36.47 | $36.64 | 376900 |
| 2023-06-09 | 36.42 | $36.44 | 414000 |
| 2023-06-08 | 36.39 | $36.42 | 305922 |
| 2023-06-07 | 36.36 | $36.34 | 608447 |
| 2023-06-06 | 36.35 | $36.65 | 325800 |
| 2023-06-05 | 36.26 | $36.31 | 1.2M |
| 2023-06-02 | 36.24 | $36.55 | 404818 |
| 2023-06-01 | 36.16 | $35.88 | 403712 |
| 2023-05-31 | 36.20 | $35.58 | 313600 |
| 2023-05-30 | 36.32 | $35.90 | 856800 |
| 2023-05-26 | 36.38 | $36.30 | 230120 |
| 2023-05-25 | 36.37 | $35.99 | 295200 |
| 2023-05-24 | 36.42 | $35.89 | 651931 |
| 2023-05-23 | 36.50 | $36.28 | 485300 |
| 2023-05-22 | 36.51 | $36.69 | 533800 |
| 2023-05-19 | 36.43 | $36.63 | 587926 |
| 2023-05-18 | 36.35 | $36.55 | 294800 |
| 2023-05-17 | 36.27 | $36.37 | 428325 |
| 2023-05-16 | 36.21 | $36.07 | 318300 |
| 2023-05-15 | 36.21 | $36.35 | 263481 |
| 2023-05-12 | 36.14 | $36.16 | 312200 |
| 2023-05-11 | 36.11 | $35.98 | 211900 |
| 2023-05-10 | 36.10 | $35.89 | 257526 |
| 2023-05-09 | 36.11 | $36.04 | 549900 |
| 2023-05-08 | 36.09 | $36.11 | 397042 |
| 2023-05-05 | 36.05 | $36.07 | 309644 |
| 2023-05-04 | 36.01 | $35.57 | 399000 |
| 2023-05-03 | 36.06 | $35.68 | 396700 |
| 2023-05-02 | 36.10 | $35.77 | 476500 |
| 2023-05-01 | 36.12 | $36.25 | 589600 |
| 2023-04-28 | 36.04 | $36.09 | 370300 |
| 2023-04-27 | 35.99 | $36.03 | 407200 |
| 2023-04-26 | 35.93 | $35.58 | 324200 |
| 2023-04-25 | 35.96 | $35.69 | 291811 |
| 2023-04-24 | 35.96 | $36.06 | 292911 |
| 2023-04-21 | 35.88 | $36.05 | 322800 |
| 2023-04-20 | 35.80 | $35.88 | 447520 |
| 2023-04-19 | 35.73 | $35.95 | 320600 |
| 2023-04-18 | 35.63 | $35.99 | 281218 |
| 2023-04-17 | 35.51 | $35.93 | 310042 |
| 2023-04-14 | 35.37 | $35.79 | 233123 |
| 2023-04-13 | 35.25 | $35.72 | 255834 |
| 2023-04-12 | 35.11 | $35.44 | 251314 |
| 2023-04-11 | 35.01 | $35.43 | 280922 |
| 2023-04-10 | 34.90 | $35.38 | 311800 |
| 2023-04-06 | 34.78 | $35.17 | 279907 |
| 2023-04-05 | 34.68 | $34.97 | 363300 |
| 2023-04-04 | 34.61 | $35.10 | 547247 |
| 2023-04-03 | 34.49 | $35.28 | 687800 |
| 2023-03-31 | 34.33 | $35.20 | 449100 |
| 2023-03-30 | 34.15 | $34.90 | 311419 |
| 2023-03-29 | 34.01 | $34.62 | 394729 |
| 2023-03-28 | 33.90 | $34.05 | 428943 |
| 2023-03-27 | 33.90 | $34.16 | 343836 |
| 2023-03-24 | 33.88 | $33.83 | 398200 |
| 2023-03-23 | 33.92 | $33.82 | 322247 |
| 2023-03-22 | 33.98 | $33.84 | 579400 |
| 2023-03-21 | 34.04 | $34.18 | 315517 |
| 2023-03-20 | 34.04 | $33.68 | 402500 |
| 2023-03-17 | 34.15 | $33.30 | 616500 |
| 2023-03-16 | 34.36 | $33.87 | 789326 |
| 2023-03-15 | 34.49 | $33.46 | 724446 |
| 2023-03-14 | 34.72 | $34.22 | 485136 |
| 2023-03-13 | 34.82 | $33.76 | 563700 |
| 2023-03-10 | 35.04 | $34.34 | 628348 |
| 2023-03-09 | 35.18 | $34.92 | 493114 |
| 2023-03-08 | 35.21 | $35.31 | 409300 |
| 2023-03-07 | 35.17 | $35.16 | 297308 |
| 2023-03-06 | 35.14 | $35.29 | 433145 |
| 2023-03-03 | 35.09 | $35.38 | 450100 |
| 2023-03-02 | 35.01 | $35.05 | 353523 |
| 2023-03-01 | 34.98 | $34.82 | 492100 |
| 2023-02-28 | 34.99 | $34.72 | 321137 |
| 2023-02-27 | 35.03 | $34.92 | 323635 |
| 2023-02-24 | 35.03 | $34.65 | 418100 |
| 2023-02-23 | 35.09 | $34.96 | 640200 |
| 2023-02-22 | 35.08 | $34.80 | 567237 |
| 2023-02-21 | 35.11 | $34.85 | 546410 |
| 2023-02-17 | 35.14 | $35.13 | 398000 |
| 2023-02-16 | 35.10 | $35.10 | 792900 |
| 2023-02-15 | 35.07 | $35.20 | 455305 |
| 2023-02-14 | 35.00 | $35.13 | 556506 |
| 2023-02-13 | 34.94 | $35.06 | 329500 |
| 2023-02-10 | 34.88 | $34.78 | 321508 |
| 2023-02-09 | 34.87 | $34.84 | 371312 |
| 2023-02-08 | 34.84 | $34.83 | 1.1M |
| 2023-02-07 | 34.81 | $35.02 | 967643 |
| 2023-02-06 | 34.74 | $34.87 | 304700 |
| 2023-02-03 | 34.68 | $35.00 | 927435 |
| 2023-02-02 | 34.58 | $34.83 | 491200 |
| 2023-02-01 | 34.50 | $34.67 | 2.3M |
| 2023-01-31 | 34.44 | $34.72 | 540300 |
| 2023-01-30 | 34.36 | $34.58 | 330248 |
| 2023-01-27 | 34.30 | $34.65 | 374109 |
| 2023-01-26 | 34.21 | $34.73 | 322447 |
| 2023-01-25 | 34.08 | $34.61 | 638400 |
| 2023-01-24 | 33.97 | $34.52 | 259822 |
| 2023-01-23 | 33.85 | $34.58 | 417510 |
| 2023-01-20 | 33.70 | $34.42 | 479100 |
| 2023-01-19 | 33.56 | $34.07 | 464300 |
| 2023-01-18 | 33.48 | $34.23 | 303100 |
| 2023-01-17 | 33.35 | $34.33 | 431900 |
| 2023-01-13 | 33.17 | $34.19 | 216800 |
| 2023-01-12 | 33.01 | $34.09 | 334520 |
| 2023-01-11 | 32.84 | $33.94 | 316630 |
| 2023-01-10 | 32.68 | $33.67 | 280302 |
| 2023-01-09 | 32.55 | $33.52 | 714800 |
| 2023-01-06 | 32.44 | $33.55 | 362234 |
| 2023-01-05 | 32.31 | $33.12 | 403400 |
| 2023-01-04 | 32.25 | $33.17 | 606237 |
| 2023-01-03 | 32.18 | $32.80 | 787900 |
| 2022-12-30 | 32.19 | $32.23 | 633000 |
| 2022-12-29 | 32.32 | $32.71 | 665500 |
| 2022-12-28 | 32.38 | $32.42 | 783716 |
| 2022-12-27 | 32.52 | $32.65 | 791349 |
| 2022-12-23 | 32.64 | $32.62 | 549616 |
| 2022-12-22 | 32.79 | $32.48 | 518134 |
| 2022-12-21 | 33.01 | $32.65 | 696900 |
| 2022-12-20 | 33.23 | $32.29 | 1.5M |
| 2022-12-19 | 33.57 | $32.43 | 860700 |
| 2022-12-16 | 33.94 | $32.53 | 1.1M |
| 2022-12-15 | 34.35 | $32.94 | 2.1M |
| 2022-12-14 | 34.75 | $33.43 | 2.2M |
| 2022-12-13 | 35.12 | $33.56 | 1.0M |
| 2022-12-12 | 35.52 | $33.38 | 1.5M |
| 2022-12-09 | 36.02 | $33.21 | 1.5M |
| 2022-12-08 | 36.65 | $33.18 | 1.1M |
| 2022-12-07 | 37.38 | $33.10 | 702044 |
| 2022-12-06 | 38.24 | $37.71 | 2.2M |
| 2022-12-05 | 38.26 | $37.79 | 3.4M |
| 2022-12-02 | 38.27 | $38.00 | 1.6M |
| 2022-12-01 | 38.23 | $38.15 | 565328 |
| 2022-11-30 | 38.15 | $38.38 | 745028 |
| 2022-11-29 | 38.00 | $37.87 | 895248 |
| 2022-11-28 | 37.93 | $37.78 | 1.3M |
| 2022-11-25 | 37.86 | $38.07 | 403000 |
| 2022-11-23 | 37.72 | $37.89 | 1.5M |
| 2022-11-22 | 37.58 | $37.92 | 1.0M |
| 2022-11-21 | 37.42 | $37.54 | 532626 |
| 2022-11-18 | 37.30 | $37.51 | 448200 |
| 2022-11-17 | 37.16 | $37.39 | 449300 |
| 2022-11-16 | 37.02 | $37.22 | 626024 |
| 2022-11-15 | 36.89 | $37.39 | 619500 |
| 2022-11-14 | 36.70 | $37.29 | 480244 |
| 2022-11-11 | 36.50 | $37.47 | 1.1M |
| 2022-11-10 | 36.22 | $37.30 | 740748 |
| 2022-11-09 | 35.93 | $36.19 | 558442 |
| 2022-11-08 | 35.83 | $36.45 | 802800 |
| 2022-11-07 | 35.65 | $36.18 | 433335 |
| 2022-11-04 | 35.50 | $36.22 | 1.1M |
| 2022-11-03 | 35.32 | $35.45 | 711300 |
| 2022-11-02 | 35.26 | $35.44 | 806133 |
| 2022-11-01 | 35.20 | $35.82 | 561238 |
| 2022-10-31 | 35.05 | $35.58 | 496500 |
| 2022-10-28 | 34.92 | $35.62 | 692038 |
| 2022-10-27 | 34.76 | $35.21 | 666300 |
| 2022-10-26 | 34.66 | $35.29 | 494717 |
| 2022-10-25 | 34.53 | $35.37 | 518500 |
| 2022-10-24 | 34.37 | $34.92 | 450204 |
| 2022-10-21 | 34.27 | $34.83 | 774213 |
| 2022-10-20 | 34.18 | $34.52 | 600500 |
| 2022-10-19 | 34.14 | $34.58 | 500801 |
| 2022-10-18 | 34.08 | $34.80 | 1.4M |
| 2022-10-17 | 33.97 | $34.58 | 560900 |
| 2022-10-14 | 33.88 | $33.99 | 738948 |
| 2022-10-13 | 33.92 | $34.25 | 1.0M |
| 2022-10-12 | 33.90 | $33.75 | 596000 |
| 2022-10-11 | 33.99 | $33.83 | 703311 |
| 2022-10-10 | 34.08 | $34.17 | 408100 |
| 2022-10-07 | 34.12 | $34.25 | 1.3M |
| 2022-10-06 | 34.15 | $34.58 | 782100 |
| 2022-10-05 | 34.12 | $34.90 | 838434 |
| 2022-10-04 | 34.02 | $35.01 | 1.2M |
| 2022-10-03 | 33.88 | $34.01 | 1.3M |
| 2022-09-30 | 33.94 | $33.48 | 766300 |
| 2022-09-29 | 34.12 | $33.57 | 1.3M |
| 2022-09-28 | 34.31 | $34.11 | 909700 |
| 2022-09-27 | 34.43 | $33.74 | 601002 |
| 2022-09-26 | 34.64 | $33.89 | 755004 |
| 2022-09-23 | 34.87 | $34.00 | 629636 |
| 2022-09-22 | 35.10 | $34.59 | 608200 |
| 2022-09-21 | 35.26 | $34.73 | 432118 |
| 2022-09-20 | 35.41 | $34.91 | 486643 |
| 2022-09-19 | 35.54 | $35.37 | 322100 |
| 2022-09-16 | 35.61 | $35.25 | 684923 |
| 2022-09-15 | 35.71 | $35.49 | 741700 |
| 2022-09-14 | 35.78 | $35.71 | 658200 |
| 2022-09-13 | 35.81 | $35.68 | 825940 |
| 2022-09-12 | 35.86 | $36.46 | 632700 |
| 2022-09-09 | 35.75 | $36.17 | 559400 |
| 2022-09-08 | 35.68 | $35.56 | 486415 |
| 2022-09-07 | 35.74 | $35.47 | 403800 |
| 2022-09-06 | 35.82 | $35.31 | 562537 |
| 2022-09-02 | 35.95 | $35.14 | 446500 |
| 2022-09-01 | 36.14 | $35.35 | 574344 |
| 2022-08-31 | 36.32 | $35.54 | 500720 |
| 2022-08-30 | 36.49 | $35.76 | 509400 |
| 2022-08-29 | 36.63 | $35.99 | 396700 |
| 2022-08-26 | 36.75 | $35.99 | 554507 |
| 2022-08-25 | 36.89 | $36.77 | 525300 |
| 2022-08-24 | 36.88 | $36.46 | 375247 |
| 2022-08-23 | 36.94 | $36.36 | 455700 |
| 2022-08-22 | 37.03 | $36.50 | 384400 |
| 2022-08-19 | 37.09 | $36.88 | 472929 |
| 2022-08-18 | 37.09 | $37.15 | 677000 |
| 2022-08-17 | 37.03 | $37.04 | 783800 |
| 2022-08-16 | 36.97 | $37.22 | 343200 |
| 2022-08-15 | 36.87 | $37.18 | 541400 |
| 2022-08-12 | 36.75 | $37.17 | 277725 |
| 2022-08-11 | 36.62 | $36.77 | 447834 |
| 2022-08-10 | 36.55 | $36.79 | 370100 |
| 2022-08-09 | 36.46 | $36.40 | 580800 |
| 2022-08-08 | 36.44 | $36.60 | 295230 |
| 2022-08-05 | 36.37 | $36.58 | 418400 |
| 2022-08-04 | 36.29 | $36.54 | 384628 |
| 2022-08-03 | 36.20 | $36.56 | 641100 |
| 2022-08-02 | 36.09 | $36.29 | 653500 |
| 2022-08-01 | 36.03 | $36.52 | 552100 |
| 2022-07-29 | 35.90 | $36.69 | 1.6M |
| 2022-07-28 | 35.72 | $36.34 | 381300 |
| 2022-07-27 | 35.57 | $36.25 | 427408 |
| 2022-07-26 | 35.43 | $35.70 | 428742 |
| 2022-07-25 | 35.38 | $35.97 | 546543 |
| 2022-07-22 | 35.26 | $35.73 | 832021 |
| 2022-07-21 | 35.18 | $35.95 | 963801 |
| 2022-07-20 | 35.04 | $35.66 | 571900 |
| 2022-07-19 | 34.93 | $35.82 | 651200 |
| 2022-07-18 | 34.78 | $35.09 | 729600 |
| 2022-07-15 | 34.76 | $35.10 | 390525 |
| 2022-07-14 | 34.74 | $34.75 | 334121 |
| 2022-07-13 | 34.79 | $35.01 | 506805 |
| 2022-07-12 | 34.80 | $35.08 | 431246 |
| 2022-07-11 | 34.80 | $35.09 | 332300 |
| 2022-07-08 | 34.79 | $35.25 | 458249 |
| 2022-07-07 | 34.76 | $35.20 | 3.5M |
| 2022-07-06 | 34.73 | $34.80 | 772138 |
| 2022-07-05 | 34.78 | $34.64 | 953300 |
| 2022-07-01 | 34.89 | $35.01 | 716700 |
| 2022-06-30 | 34.93 | $34.81 | 566605 |
| 2022-06-29 | 35.03 | $35.14 | 572700 |
| 2022-06-28 | 35.08 | $35.08 | 533700 |
| 2022-06-27 | 35.15 | $35.16 | 724642 |
| 2022-06-24 | 35.21 | $35.28 | 682736 |
| 2022-06-23 | 35.27 | $34.83 | 534508 |
| 2022-06-22 | 35.44 | $34.93 | 582500 |
| 2022-06-21 | 35.61 | $35.19 | 821000 |
| 2022-06-17 | 35.76 | $34.70 | 752800 |
| 2022-06-16 | 36.05 | $34.47 | 1.3M |
| 2022-06-15 | 36.42 | $35.68 | 2.3M |
| 2022-06-14 | 36.61 | $35.33 | 902448 |
| 2022-06-13 | 36.90 | $35.54 | 960100 |
| 2022-06-10 | 37.19 | $36.33 | 549543 |
| 2022-06-09 | 37.36 | $36.92 | 616727 |
| 2022-06-08 | 37.43 | $37.48 | 620200 |
| 2022-06-07 | 37.40 | $37.85 | 338607 |
| 2022-06-06 | 37.28 | $37.72 | 478200 |
| 2022-06-03 | 37.17 | $37.43 | 417306 |
| 2022-06-02 | 37.10 | $37.79 | 646700 |
| 2022-06-01 | 36.95 | $37.34 | 583000 |
| 2022-05-31 | 36.86 | $37.45 | 930520 |
| 2022-05-27 | 36.74 | $37.52 | 1.4M |
| 2022-05-26 | 36.58 | $37.18 | 687278 |
| 2022-05-25 | 36.48 | $36.86 | 625117 |
| 2022-05-24 | 36.42 | $36.73 | 852100 |
| 2022-05-23 | 36.38 | $36.91 | 572216 |
| 2022-05-20 | 36.30 | $36.57 | 954639 |
| 2022-05-19 | 36.28 | $36.22 | 1.0M |
| 2022-05-18 | 36.33 | $36.28 | 1.3M |
| 2022-05-17 | 36.38 | $37.03 | 1.8M |
| 2022-05-16 | 36.29 | $36.59 | 488740 |
| 2022-05-13 | 36.27 | $36.64 | 783522 |
| 2022-05-12 | 36.24 | $35.76 | 1.5M |
| 2022-05-11 | 36.39 | $35.63 | 1.3M |
| 2022-05-10 | 36.60 | $35.81 | 1.5M |
| 2022-05-09 | 36.80 | $35.53 | 2.1M |
| 2022-05-06 | 37.10 | $36.52 | 1.4M |
| 2022-05-05 | 37.24 | $36.84 | 1.4M |
| 2022-05-04 | 37.34 | $37.65 | 1.1M |
| 2022-05-03 | 37.28 | $37.34 | 1.1M |
| 2022-05-02 | 37.27 | $37.10 | 1.3M |
| 2022-04-29 | 37.32 | $37.01 | 906347 |
| 2022-04-28 | 37.39 | $37.62 | 1.7M |
| 2022-04-27 | 37.35 | $36.85 | 950026 |
| 2022-04-26 | 37.46 | $36.46 | 1.2M |
| 2022-04-25 | 37.68 | $37.27 | 1.3M |
| 2022-04-22 | 37.75 | $37.32 | 1.5M |
| 2022-04-21 | 37.83 | $37.67 | 997000 |
| 2022-04-20 | 37.84 | $37.92 | 541330 |
| 2022-04-19 | 37.81 | $37.86 | 987247 |
| 2022-04-18 | 37.77 | $37.62 | 667200 |
| 2022-04-14 | 37.79 | $37.62 | 826700 |
| 2022-04-13 | 37.80 | $37.62 | 643918 |
| 2022-04-12 | 37.82 | $37.28 | 939115 |
| 2022-04-11 | 37.91 | $37.53 | 805400 |
| 2022-04-08 | 37.95 | $37.84 | 407600 |
| 2022-04-07 | 37.94 | $37.81 | 482200 |
| 2022-04-06 | 37.94 | $37.65 | 672700 |
| 2022-04-05 | 37.96 | $38.02 | 667545 |
| 2022-04-04 | 37.90 | $38.35 | 406237 |
| 2022-04-01 | 37.77 | $38.10 | 563218 |
| 2022-03-31 | 37.66 | $37.71 | 458820 |
| 2022-03-30 | 37.62 | $38.14 | 435749 |
| 2022-03-29 | 37.48 | $38.53 | 490400 |
| 2022-03-28 | 37.24 | $37.95 | 639012 |
| 2022-03-25 | 37.07 | $37.86 | 498600 |
| 2022-03-24 | 36.90 | $37.83 | 646407 |
| 2022-03-23 | 36.71 | $37.44 | 1.4M |
| 2022-03-22 | 36.57 | $37.89 | 432600 |
| 2022-03-21 | 36.31 | $37.54 | 637333 |
| 2022-03-18 | 36.09 | $37.65 | 574800 |
| 2022-03-17 | 35.81 | $37.23 | 1.3M |
| 2022-03-16 | 35.58 | $37.08 | 983400 |
| 2022-03-15 | 35.35 | $36.05 | 1.1M |
| 2022-03-14 | 35.30 | $35.70 | 628513 |
| 2022-03-11 | 35.32 | $35.28 | 433300 |
| 2022-03-10 | 35.44 | $35.44 | 873942 |
| 2022-03-09 | 35.55 | $35.69 | 1.2M |
| 2022-03-08 | 35.64 | $34.61 | 3.1M |
| 2022-03-07 | 35.96 | $34.32 | 1.3M |
| 2022-03-04 | 36.41 | $35.18 | 796231 |
| 2022-03-03 | 36.75 | $36.11 | 912300 |
| 2022-03-02 | 36.96 | $36.68 | 721200 |
| 2022-03-01 | 37.08 | $36.25 | 1.2M |
| 2022-02-28 | 37.31 | $36.93 | 1.2M |
| 2022-02-25 | 37.44 | $37.57 | 1.2M |
| 2022-02-24 | 37.46 | $36.75 | 1.6M |
| 2022-02-23 | 37.66 | $37.01 | 728906 |
| 2022-02-22 | 37.83 | $37.29 | 1.6M |
| 2022-02-18 | 37.98 | $37.74 | 641700 |
| 2022-02-17 | 38.05 | $37.84 | 631008 |
| 2022-02-16 | 38.12 | $38.41 | 648000 |
| 2022-02-15 | 38.08 | $38.37 | 484020 |
| 2022-02-14 | 38.04 | $37.82 | 1.2M |
| 2022-02-11 | 38.12 | $37.96 | 1.2M |
| 2022-02-10 | 38.17 | $38.48 | 646547 |
| 2022-02-09 | 38.13 | $38.89 | 475100 |
| 2022-02-08 | 38.00 | $38.29 | 601200 |
| 2022-02-07 | 37.97 | $38.04 | 469200 |
| 2022-02-04 | 38.00 | $37.99 | 797014 |
| 2022-02-03 | 38.04 | $37.88 | 640500 |
| 2022-02-02 | 38.11 | $38.57 | 576623 |
| 2022-02-01 | 38.05 | $38.37 | 687400 |
| 2022-01-31 | 38.03 | $38.18 | 600634 |
| 2022-01-28 | 38.04 | $37.78 | 736500 |
| 2022-01-27 | 38.14 | $37.70 | 706900 |
| 2022-01-26 | 38.28 | $37.61 | 1.1M |
| 2022-01-25 | 38.46 | $37.54 | 1.1M |
| 2022-01-24 | 38.68 | $37.74 | 1.6M |
| 2022-01-21 | 38.91 | $38.04 | 1.2M |
| 2022-01-20 | 39.10 | $38.59 | 614500 |
| 2022-01-19 | 39.21 | $38.71 | 575400 |
| 2022-01-18 | 39.31 | $38.86 | 1.0M |
| 2022-01-14 | 39.39 | $39.20 | 559248 |
| 2022-01-13 | 39.42 | $39.14 | 536700 |
| 2022-01-12 | 39.46 | $39.48 | 596100 |
| 2022-01-11 | 39.44 | $39.40 | 482425 |
| 2022-01-10 | 39.43 | $39.11 | 885929 |
| 2022-01-07 | 39.48 | $39.37 | 385700 |
| 2022-01-06 | 39.48 | $39.43 | 1.1M |
| 2022-01-05 | 39.46 | $39.57 | 938300 |
| 2022-01-04 | 39.41 | $39.94 | 794100 |
| 2022-01-03 | 39.28 | $39.68 | 598600 |
| 2021-12-31 | 39.18 | $39.27 | 299306 |
| 2021-12-30 | 39.14 | $39.35 | 674534 |
| 2021-12-29 | 39.09 | $39.43 | 617400 |
| 2021-12-28 | 39.01 | $39.53 | 525134 |
| 2021-12-27 | 38.89 | $39.47 | 356100 |
| 2021-12-23 | 38.77 | $39.13 | 480020 |
| 2021-12-22 | 38.69 | $38.91 | 567919 |
| 2021-12-21 | 38.66 | $38.73 | 583900 |
| 2021-12-20 | 38.66 | $38.31 | 974500 |
| 2021-12-17 | 38.74 | $38.42 | 774210 |
| 2021-12-16 | 38.82 | $38.96 | 706100 |
| 2021-12-15 | 38.79 | $39.08 | 652821 |
| 2021-12-14 | 38.74 | $38.62 | 458627 |
| 2021-12-13 | 38.78 | $38.77 | 584000 |
| 2021-12-10 | 38.79 | $38.99 | 400134 |
| 2021-12-09 | 38.75 | $39.01 | 397205 |
| 2021-12-08 | 38.71 | $39.25 | 438000 |
| 2021-12-07 | 38.61 | $39.24 | 427003 |
| 2021-12-06 | 38.50 | $38.50 | 464220 |
| 2021-12-03 | 38.52 | $38.06 | 1.1M |
| 2021-12-02 | 38.65 | $38.17 | 1.4M |
| 2021-12-01 | 38.77 | $37.68 | 682800 |
| 2021-11-30 | 39.02 | $37.82 | 771544 |
| 2021-11-29 | 39.27 | $38.31 | 628300 |
| 2021-11-26 | 39.47 | $38.03 | 631900 |
| 2021-11-24 | 39.75 | $39.35 | 524300 |
| 2021-11-23 | 39.80 | $39.52 | 555300 |
| 2021-11-22 | 39.82 | $39.53 | 567828 |
| 2021-11-19 | 39.84 | $39.57 | 430316 |
| 2021-11-18 | 39.85 | $39.75 | 391900 |
| 2021-11-17 | 39.82 | $39.77 | 397500 |
| 2021-11-16 | 39.78 | $39.92 | 552030 |
| 2021-11-15 | 39.70 | $39.84 | 320345 |
| 2021-11-12 | 39.62 | $39.76 | 223100 |
| 2021-11-11 | 39.54 | $39.61 | 222900 |
| 2021-11-10 | 39.48 | $39.35 | 495000 |
| 2021-11-09 | 39.46 | $39.46 | 528900 |
| 2021-11-08 | 39.42 | $39.60 | 303805 |
| 2021-11-05 | 39.33 | $39.65 | 252000 |
| 2021-11-04 | 39.22 | $39.60 | 250107 |
| 2021-11-03 | 39.10 | $39.50 | 363400 |
| 2021-11-02 | 38.98 | $39.27 | 263000 |
| 2021-11-01 | 38.88 | $39.25 | 787200 |
| 2021-10-29 | 38.78 | $38.97 | 421931 |
| 2021-10-28 | 38.71 | $38.94 | 386900 |
| 2021-10-27 | 38.64 | $38.73 | 359946 |
| 2021-10-26 | 38.60 | $38.93 | 370700 |
| 2021-10-25 | 38.51 | $38.77 | 284340 |
| 2021-10-22 | 38.44 | $38.79 | 574200 |
| 2021-10-21 | 38.36 | $38.63 | 272542 |
| 2021-10-20 | 38.29 | $38.78 | 232100 |
| 2021-10-19 | 38.18 | $38.70 | 419413 |
| 2021-10-18 | 38.07 | $38.55 | 301400 |
| 2021-10-15 | 37.98 | $38.70 | 319933 |
| 2021-10-14 | 37.84 | $38.38 | 351300 |
| 2021-10-13 | 37.74 | $38.01 | 364539 |
| 2021-10-12 | 37.71 | $37.82 | 397800 |
| 2021-10-11 | 37.71 | $37.73 | 317100 |
| 2021-10-08 | 37.74 | $37.71 | 618100 |
| 2021-10-07 | 37.77 | $37.74 | 1.0M |
| 2021-10-06 | 37.81 | $37.45 | 771500 |
| 2021-10-05 | 37.91 | $37.66 | 873700 |
| 2021-10-04 | 37.99 | $37.32 | 1.0M |
| 2021-10-01 | 38.15 | $37.77 | 562600 |
| 2021-09-30 | 38.24 | $37.76 | 563132 |
| 2021-09-29 | 38.36 | $38.01 | 339700 |
| 2021-09-28 | 38.43 | $37.84 | 526000 |
| 2021-09-27 | 38.56 | $38.49 | 358542 |
| 2021-09-24 | 38.57 | $38.48 | 309504 |
| 2021-09-23 | 38.58 | $38.74 | 289700 |
| 2021-09-22 | 38.53 | $38.44 | 425240 |
| 2021-09-21 | 38.55 | $38.11 | 516030 |
| 2021-09-20 | 38.63 | $37.77 | 760500 |
| 2021-09-17 | 38.80 | $38.51 | 696117 |
| 2021-09-16 | 38.84 | $38.88 | 355306 |
| 2021-09-15 | 38.81 | $38.78 | 958900 |
| 2021-09-14 | 38.79 | $38.72 | 408511 |
| 2021-09-13 | 38.78 | $38.90 | 311327 |
| 2021-09-10 | 38.73 | $38.57 | 434400 |
| 2021-09-09 | 38.74 | $38.64 | 254913 |
| 2021-09-08 | 38.74 | $38.79 | 411500 |
| 2021-09-07 | 38.70 | $39.02 | 690800 |
| 2021-09-03 | 38.61 | $38.86 | 317000 |
| 2021-09-02 | 38.53 | $38.73 | 383937 |
| 2021-09-01 | 38.47 | $38.67 | 445159 |
| 2021-08-31 | 38.41 | $38.38 | 458800 |
| 2021-08-30 | 38.40 | $38.40 | 212334 |
| 2021-08-27 | 38.38 | $38.40 | 855646 |
| 2021-08-26 | 38.36 | $38.20 | 1.3M |
| 2021-08-25 | 38.38 | $38.32 | 740341 |
| 2021-08-24 | 38.37 | $38.32 | 1.0M |
| 2021-08-23 | 38.37 | $38.33 | 313300 |
| 2021-08-20 | 38.35 | $38.14 | 201600 |
| 2021-08-19 | 38.38 | $38.01 | 533900 |
| 2021-08-18 | 38.44 | $38.23 | 275300 |
| 2021-08-17 | 38.45 | $38.36 | 375800 |
| 2021-08-16 | 38.45 | $38.51 | 363109 |
| 2021-08-13 | 38.40 | $38.72 | 129115 |
| 2021-08-12 | 38.31 | $38.70 | 181134 |
| 2021-08-11 | 38.20 | $38.67 | 195600 |
| 2021-08-10 | 38.08 | $38.47 | 179300 |
| 2021-08-09 | 37.98 | $38.33 | 215526 |
| 2021-08-06 | 37.90 | $38.26 | 183407 |
| 2021-08-05 | 37.82 | $38.22 | 175100 |
| 2021-08-04 | 37.73 | $38.02 | 350325 |
| 2021-08-03 | 37.67 | $38.07 | 282300 |
| 2021-08-02 | 37.59 | $37.84 | 313533 |
| 2021-07-30 | 37.54 | $37.66 | 467435 |
| 2021-07-29 | 37.53 | $37.79 | 489315 |
| 2021-07-28 | 37.49 | $37.66 | 434900 |
| 2021-07-27 | 37.47 | $37.55 | 408300 |
| 2021-07-26 | 37.47 | $37.80 | 270702 |
| 2021-07-23 | 37.41 | $37.88 | 245200 |
| 2021-07-22 | 37.34 | $37.55 | 389900 |
| 2021-07-21 | 37.32 | $37.53 | 340901 |
| 2021-07-20 | 37.31 | $37.02 | 342600 |
| 2021-07-19 | 37.40 | $36.67 | 700416 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
54.76
2026-07-16
Close Price
$54.42
Vol: 384077
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
31.65
Average
40.57
Maximum
54.98
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.76 | $54.42 | 384077 |
| 2026-07-15 | 54.84 | $54.78 | 510800 |
| 2026-07-14 | 54.81 | $54.66 | 612100 |
| 2026-07-13 | 54.81 | $54.42 | 362400 |
| 2026-07-10 | 54.88 | $54.77 | 395611 |
| 2026-07-09 | 54.86 | $54.60 | 733700 |
| 2026-07-08 | 54.87 | $54.27 | 584306 |
| 2026-07-07 | 54.98 | $54.75 | 947936 |
| 2026-07-06 | 54.95 | $55.38 | 586542 |
| 2026-07-02 | 54.71 | $54.74 | 462349 |
| 2026-07-01 | 54.62 | $54.38 | 572200 |
| 2026-06-30 | 54.60 | $54.63 | 309713 |
| 2026-06-29 | 54.50 | $54.47 | 353236 |
| 2026-06-26 | 54.42 | $53.98 | 581108 |
| 2026-06-25 | 54.46 | $54.39 | 427700 |
| 2026-06-24 | 54.38 | $53.98 | 542533 |
| 2026-06-23 | 54.40 | $53.97 | 480031 |
| 2026-06-22 | 54.41 | $54.93 | 694800 |
| 2026-06-18 | 54.12 | $54.70 | 312492 |
| 2026-06-17 | 53.82 | $54.16 | 531011 |
| 2026-06-16 | 53.63 | $53.97 | 457100 |
| 2026-06-15 | 53.44 | $54.01 | 493839 |
| 2026-06-12 | 53.19 | $53.69 | 284930 |
| 2026-06-11 | 52.99 | $53.50 | 402900 |
| 2026-06-10 | 52.80 | $52.06 | 648822 |
| 2026-06-09 | 53.02 | $52.66 | 445108 |
| 2026-06-08 | 53.09 | $52.69 | 399539 |
| 2026-06-05 | 53.16 | $52.26 | 391505 |
| 2026-06-04 | 53.38 | $53.36 | 401300 |
| 2026-06-03 | 53.28 | $53.04 | 625500 |
| 2026-06-02 | 53.27 | $53.29 | 461800 |
| 2026-06-01 | 53.16 | $52.97 | 318400 |
| 2026-05-29 | 53.12 | $52.98 | 249240 |
| 2026-05-28 | 53.05 | $53.02 | 278340 |
| 2026-05-27 | 52.96 | $53.11 | 376600 |
| 2026-05-26 | 52.80 | $53.25 | 357700 |
| 2026-05-22 | 52.56 | $52.79 | 297900 |
| 2026-05-21 | 52.41 | $52.78 | 331007 |
| 2026-05-20 | 52.22 | $52.54 | 393640 |
| 2026-05-19 | 52.06 | $51.81 | 472600 |
| 2026-05-18 | 52.08 | $51.99 | 404217 |
| 2026-05-15 | 52.06 | $51.61 | 327700 |
| 2026-05-14 | 52.14 | $52.30 | 443300 |
| 2026-05-13 | 52.01 | $52.24 | 324800 |
| 2026-05-12 | 51.88 | $51.80 | 466245 |
| 2026-05-11 | 51.84 | $51.91 | 400900 |
| 2026-05-08 | 51.76 | $51.94 | 496700 |
| 2026-05-07 | 51.64 | $51.64 | 447030 |
| 2026-05-06 | 51.59 | $52.46 | 495622 |
| 2026-05-05 | 51.27 | $51.34 | 406500 |
| 2026-05-04 | 51.23 | $50.63 | 359116 |
| 2026-05-01 | 51.40 | $51.19 | 578245 |
| 2026-04-30 | 51.43 | $51.30 | 368400 |
| 2026-04-29 | 51.42 | $50.57 | 367109 |
| 2026-04-28 | 51.64 | $50.91 | 792200 |
| 2026-04-27 | 51.79 | $51.08 | 370943 |
| 2026-04-24 | 51.91 | $51.27 | 383500 |
| 2026-04-23 | 51.99 | $51.12 | 437800 |
| 2026-04-22 | 52.13 | $51.41 | 433400 |
| 2026-04-21 | 52.19 | $51.19 | 473500 |
| 2026-04-20 | 52.32 | $52.12 | 835142 |
| 2026-04-17 | 52.17 | $52.40 | 1.1M |
| 2026-04-16 | 51.89 | $51.76 | 989844 |
| 2026-04-15 | 51.73 | $51.83 | 374200 |
| 2026-04-14 | 51.51 | $52.05 | 321600 |
| 2026-04-13 | 51.15 | $51.74 | 405600 |
| 2026-04-10 | 50.81 | $51.58 | 464000 |
| 2026-04-09 | 50.44 | $51.48 | 576306 |
| 2026-04-08 | 50.00 | $51.69 | 916000 |
| 2026-04-07 | 49.41 | $50.14 | 1.3M |
| 2026-04-06 | 49.18 | $50.31 | 915800 |
| 2026-04-02 | 48.84 | $50.04 | 2.1M |
| 2026-04-01 | 48.53 | $50.21 | 907000 |
| 2026-03-31 | 48.10 | $49.40 | 1.0M |
| 2026-03-30 | 47.84 | $48.27 | 583900 |
| 2026-03-27 | 47.90 | $47.96 | 614400 |
| 2026-03-26 | 48.08 | $48.29 | 762038 |
| 2026-03-25 | 48.21 | $49.08 | 714731 |
| 2026-03-24 | 48.14 | $48.33 | 893812 |
| 2026-03-23 | 48.30 | $48.40 | 1.9M |
| 2026-03-20 | 48.49 | $47.54 | 744036 |
| 2026-03-19 | 49.01 | $48.71 | 1.7M |
| 2026-03-18 | 49.28 | $49.30 | 707701 |
| 2026-03-17 | 49.43 | $49.83 | 628500 |
| 2026-03-16 | 49.46 | $49.74 | 762429 |
| 2026-03-13 | 49.54 | $49.18 | 473127 |
| 2026-03-12 | 49.81 | $49.42 | 1.1M |
| 2026-03-11 | 50.09 | $49.91 | 699200 |
| 2026-03-10 | 50.27 | $49.89 | 997200 |
| 2026-03-09 | 50.50 | $49.82 | 927946 |
| 2026-03-06 | 50.82 | $49.49 | 1.1M |
| 2026-03-05 | 51.30 | $49.96 | 870025 |
| 2026-03-04 | 51.75 | $50.91 | 979328 |
| 2026-03-03 | 51.98 | $50.42 | 1.5M |
| 2026-03-02 | 52.42 | $51.74 | 992000 |
| 2026-02-27 | 52.52 | $52.33 | 618926 |
| 2026-02-26 | 52.45 | $52.45 | 471311 |
| 2026-02-25 | 52.31 | $52.48 | 432700 |
| 2026-02-24 | 52.12 | $52.06 | 819800 |
| 2026-02-23 | 52.02 | $51.84 | 457236 |
| 2026-02-20 | 51.95 | $52.08 | 554300 |
| 2026-02-19 | 51.78 | $51.73 | 764802 |
| 2026-02-18 | 51.67 | $51.79 | 901436 |
| 2026-02-17 | 51.51 | $51.44 | 846730 |
| 2026-02-13 | 51.41 | $51.29 | 438600 |
| 2026-02-12 | 51.33 | $51.28 | 553137 |
| 2026-02-11 | 51.23 | $51.67 | 600710 |
| 2026-02-10 | 50.97 | $51.35 | 1.1M |
| 2026-02-09 | 50.75 | $51.30 | 1.1M |
| 2026-02-06 | 50.49 | $50.95 | 736600 |
| 2026-02-05 | 50.28 | $50.01 | 1.1M |
| 2026-02-04 | 50.32 | $50.60 | 1.2M |
| 2026-02-03 | 50.16 | $50.25 | 569443 |
| 2026-02-02 | 50.09 | $50.37 | 1.1M |
| 2026-01-30 | 49.95 | $49.77 | 788449 |
| 2026-01-29 | 49.97 | $49.88 | 1.1M |
| 2026-01-28 | 49.95 | $49.55 | 742523 |
| 2026-01-27 | 50.03 | $49.82 | 1.0M |
| 2026-01-26 | 50.04 | $49.62 | 538339 |
| 2026-01-23 | 50.10 | $49.64 | 533500 |
| 2026-01-22 | 50.17 | $49.89 | 1.5M |
| 2026-01-21 | 50.16 | $49.88 | 748633 |
| 2026-01-20 | 50.14 | $49.36 | 557012 |
| 2026-01-16 | 50.28 | $50.34 | 610800 |
| 2026-01-15 | 50.13 | $50.28 | 502817 |
| 2026-01-14 | 49.96 | $50.21 | 332400 |
| 2026-01-13 | 49.76 | $49.98 | 887000 |
| 2026-01-12 | 49.58 | $50.17 | 390139 |
| 2026-01-09 | 49.30 | $49.91 | 853162 |
| 2026-01-08 | 49.03 | $49.37 | 390500 |
| 2026-01-07 | 48.87 | $49.28 | 802300 |
| 2026-01-06 | 48.70 | $49.33 | 1.2M |
| 2026-01-05 | 48.47 | $49.10 | 912500 |
| 2026-01-02 | 48.27 | $48.65 | 319900 |
| 2025-12-31 | 48.16 | $48.11 | 374401 |
| 2025-12-30 | 48.21 | $48.30 | 522000 |
| 2025-12-29 | 48.20 | $48.12 | 1.4M |
| 2025-12-26 | 48.25 | $48.25 | 976300 |
| 2025-12-24 | 48.27 | $48.12 | 188713 |
| 2025-12-23 | 48.34 | $48.08 | 381050 |
| 2025-12-22 | 48.43 | $47.93 | 414200 |
| 2025-12-19 | 48.59 | $47.99 | 355000 |
| 2025-12-18 | 48.77 | $48.73 | 649937 |
| 2025-12-17 | 48.75 | $48.41 | 357599 |
| 2025-12-16 | 48.81 | $48.68 | 444100 |
| 2025-12-15 | 48.81 | $48.96 | 485242 |
| 2025-12-12 | 48.71 | $48.69 | 5.3M |
| 2025-12-11 | 48.67 | $48.93 | 361201 |
| 2025-12-10 | 48.53 | $48.76 | 442604 |
| 2025-12-09 | 48.43 | $48.48 | 399600 |
| 2025-12-08 | 48.38 | $48.48 | 353100 |
| 2025-12-05 | 48.32 | $48.54 | 360500 |
| 2025-12-04 | 48.23 | $48.55 | 351536 |
| 2025-12-03 | 48.11 | $48.37 | 595203 |
| 2025-12-02 | 48.02 | $48.33 | 421800 |
| 2025-12-01 | 47.92 | $48.14 | 477804 |
| 2025-11-28 | 47.86 | $48.44 | 356939 |
| 2025-11-26 | 47.69 | $48.29 | 467626 |
| 2025-11-25 | 47.54 | $47.90 | 372100 |
| 2025-11-24 | 47.48 | $47.48 | 478926 |
| 2025-11-21 | 47.54 | $47.44 | 818300 |
| 2025-11-20 | 47.62 | $46.83 | 516431 |
| 2025-11-19 | 47.92 | $47.41 | 552800 |
| 2025-11-18 | 48.11 | $47.25 | 415516 |
| 2025-11-17 | 48.38 | $47.80 | 361500 |
| 2025-11-14 | 48.53 | $48.29 | 369732 |
| 2025-11-13 | 48.56 | $48.38 | 436100 |
| 2025-11-12 | 48.56 | $49.01 | 478200 |
| 2025-11-11 | 48.35 | $48.67 | 317300 |
| 2025-11-10 | 48.20 | $48.40 | 301639 |
| 2025-11-07 | 48.10 | $47.89 | 627200 |
| 2025-11-06 | 48.13 | $47.78 | 486145 |
| 2025-11-05 | 48.21 | $48.07 | 420601 |
| 2025-11-04 | 48.20 | $47.80 | 648800 |
| 2025-11-03 | 48.27 | $48.09 | 515231 |
| 2025-10-31 | 48.25 | $48.10 | 478200 |
| 2025-10-30 | 48.22 | $48.06 | 603039 |
| 2025-10-29 | 48.20 | $48.09 | 640224 |
| 2025-10-28 | 48.15 | $48.16 | 1.0M |
| 2025-10-27 | 48.06 | $48.25 | 291905 |
| 2025-10-24 | 47.91 | $47.94 | 323801 |
| 2025-10-23 | 47.82 | $47.90 | 567016 |
| 2025-10-22 | 47.72 | $47.65 | 611603 |
| 2025-10-21 | 47.67 | $47.72 | 596239 |
| 2025-10-20 | 47.58 | $47.85 | 394821 |
| 2025-10-17 | 47.42 | $47.51 | 6.6M |
| 2025-10-16 | 47.33 | $47.22 | 1.8M |
| 2025-10-15 | 47.31 | $47.17 | 621701 |
| 2025-10-14 | 47.29 | $47.10 | 531300 |
| 2025-10-13 | 47.29 | $46.98 | 309022 |
| 2025-10-10 | 47.32 | $46.45 | 909746 |
| 2025-10-09 | 47.51 | $47.53 | 484234 |
| 2025-10-08 | 47.40 | $47.70 | 467926 |
| 2025-10-07 | 47.19 | $47.42 | 822600 |
| 2025-10-06 | 47.03 | $47.55 | 571800 |
| 2025-10-03 | 46.78 | $47.23 | 310437 |
| 2025-10-02 | 46.58 | $46.90 | 498700 |
| 2025-10-01 | 46.42 | $46.75 | 1.0M |
| 2025-09-30 | 46.28 | $46.42 | 1.2M |
| 2025-09-29 | 46.21 | $46.27 | 302512 |
| 2025-09-26 | 46.17 | $46.23 | 394205 |
| 2025-09-25 | 46.14 | $46.03 | 527931 |
| 2025-09-24 | 46.15 | $46.06 | 277325 |
| 2025-09-23 | 46.16 | $46.08 | 437544 |
| 2025-09-22 | 46.15 | $46.16 | 490600 |
| 2025-09-19 | 46.12 | $46.12 | 639300 |
| 2025-09-18 | 46.09 | $46.23 | 635547 |
| 2025-09-17 | 46.02 | $45.80 | 641138 |
| 2025-09-16 | 46.07 | $45.90 | 714900 |
| 2025-09-15 | 46.08 | $46.28 | 608036 |
| 2025-09-12 | 45.98 | $46.03 | 386208 |
| 2025-09-11 | 45.94 | $46.20 | 656511 |
| 2025-09-10 | 45.82 | $45.81 | 726917 |
| 2025-09-09 | 45.80 | $45.87 | 1.0M |
| 2025-09-08 | 45.76 | $45.89 | 395407 |
| 2025-09-05 | 45.69 | $45.56 | 725017 |
| 2025-09-04 | 45.72 | $45.67 | 956600 |
| 2025-09-03 | 45.71 | $45.22 | 509400 |
| 2025-09-02 | 45.84 | $45.24 | 500300 |
| 2025-08-29 | 45.99 | $45.43 | 705100 |
| 2025-08-28 | 46.10 | $45.70 | 416736 |
| 2025-08-27 | 46.15 | $45.67 | 361400 |
| 2025-08-26 | 46.21 | $45.81 | 912416 |
| 2025-08-25 | 46.23 | $45.95 | 552000 |
| 2025-08-22 | 46.20 | $46.16 | 534500 |
| 2025-08-21 | 46.09 | $46.02 | 397920 |
| 2025-08-20 | 45.99 | $46.09 | 658400 |
| 2025-08-19 | 45.83 | $45.94 | 404700 |
| 2025-08-18 | 45.69 | $45.89 | 389041 |
| 2025-08-15 | 45.52 | $45.83 | 393600 |
| 2025-08-14 | 45.32 | $45.66 | 410100 |
| 2025-08-13 | 45.13 | $45.51 | 751300 |
| 2025-08-12 | 44.94 | $45.41 | 360388 |
| 2025-08-11 | 44.74 | $45.01 | 416500 |
| 2025-08-08 | 44.62 | $45.07 | 470702 |
| 2025-08-07 | 44.45 | $44.67 | 469900 |
| 2025-08-06 | 44.37 | $44.36 | 685933 |
| 2025-08-05 | 44.37 | $44.30 | 677400 |
| 2025-08-04 | 44.39 | $44.25 | 1.2M |
| 2025-08-01 | 44.42 | $43.78 | 1.4M |
| 2025-07-31 | 44.62 | $44.35 | 790075 |
| 2025-07-30 | 44.67 | $44.68 | 972600 |
| 2025-07-29 | 44.62 | $44.54 | 1.2M |
| 2025-07-28 | 44.61 | $44.62 | 605035 |
| 2025-07-25 | 44.57 | $44.87 | 1.0M |
| 2025-07-24 | 44.44 | $44.87 | 421325 |
| 2025-07-23 | 44.27 | $45.12 | 843803 |
| 2025-07-22 | 43.99 | $44.07 | 391137 |
| 2025-07-21 | 43.98 | $44.07 | 461200 |
| 2025-07-18 | 43.98 | $44.07 | 583123 |
| 2025-07-17 | 43.97 | $44.26 | 481515 |
| 2025-07-16 | 43.90 | $44.01 | 963746 |
| 2025-07-15 | 43.90 | $43.96 | 989525 |
| 2025-07-14 | 43.91 | $44.19 | 523900 |
| 2025-07-11 | 43.86 | $44.05 | 625108 |
| 2025-07-10 | 43.84 | $44.38 | 650438 |
| 2025-07-09 | 43.72 | $44.33 | 716300 |
| 2025-07-08 | 43.60 | $44.09 | 905819 |
| 2025-07-07 | 43.52 | $43.78 | 615500 |
| 2025-07-03 | 43.54 | $44.08 | 440123 |
| 2025-07-02 | 43.47 | $43.87 | 889400 |
| 2025-07-01 | 43.45 | $43.65 | 1.4M |
| 2025-06-30 | 43.52 | $43.75 | 549825 |
| 2025-06-27 | 43.57 | $44.00 | 1.6M |
| 2025-06-26 | 43.56 | $43.51 | 1.3M |
| 2025-06-25 | 43.71 | $43.24 | 365100 |
| 2025-06-24 | 43.98 | $43.52 | 482300 |
| 2025-06-23 | 44.24 | $43.24 | 522027 |
| 2025-06-20 | 44.64 | $43.06 | 787200 |
| 2025-06-18 | 45.18 | $44.86 | 482600 |
| 2025-06-17 | 45.27 | $44.77 | 670500 |
| 2025-06-16 | 45.41 | $45.10 | 438400 |
| 2025-06-13 | 45.47 | $44.87 | 650800 |
| 2025-06-12 | 45.61 | $45.36 | 742500 |
| 2025-06-11 | 45.61 | $45.30 | 651361 |
| 2025-06-10 | 45.63 | $45.52 | 528622 |
| 2025-06-09 | 45.58 | $45.38 | 485800 |
| 2025-06-06 | 45.55 | $45.46 | 275448 |
| 2025-06-05 | 45.47 | $45.09 | 860700 |
| 2025-06-04 | 45.50 | $45.15 | 380400 |
| 2025-06-03 | 45.49 | $45.15 | 483235 |
| 2025-06-02 | 45.48 | $45.19 | 497244 |
| 2025-05-30 | 45.44 | $45.01 | 735900 |
| 2025-05-29 | 45.43 | $44.92 | 632700 |
| 2025-05-28 | 45.44 | $44.99 | 475400 |
| 2025-05-27 | 45.42 | $45.38 | 465910 |
| 2025-05-23 | 45.26 | $44.48 | 546700 |
| 2025-05-22 | 45.33 | $44.78 | 497794 |
| 2025-05-21 | 45.31 | $44.68 | 558046 |
| 2025-05-20 | 45.31 | $45.11 | 1.4M |
| 2025-05-19 | 45.15 | $44.95 | 736016 |
| 2025-05-16 | 44.99 | $44.86 | 589330 |
| 2025-05-15 | 44.80 | $44.63 | 588213 |
| 2025-05-14 | 44.64 | $44.30 | 598500 |
| 2025-05-13 | 44.53 | $44.41 | 375800 |
| 2025-05-12 | 44.34 | $44.73 | 670103 |
| 2025-05-09 | 44.00 | $43.92 | 549535 |
| 2025-05-08 | 43.83 | $43.81 | 416231 |
| 2025-05-07 | 43.65 | $43.61 | 573639 |
| 2025-05-06 | 43.47 | $43.48 | 407700 |
| 2025-05-05 | 43.29 | $43.79 | 461100 |
| 2025-05-02 | 42.96 | $43.81 | 711200 |
| 2025-05-01 | 42.55 | $43.14 | 512639 |
| 2025-04-30 | 42.25 | $43.01 | 409444 |
| 2025-04-29 | 41.93 | $42.88 | 613416 |
| 2025-04-28 | 41.57 | $42.62 | 583452 |
| 2025-04-25 | 41.22 | $42.64 | 527700 |
| 2025-04-24 | 40.79 | $42.35 | 438400 |
| 2025-04-23 | 40.37 | $42.00 | 688100 |
| 2025-04-22 | 39.98 | $41.42 | 807934 |
| 2025-04-21 | 39.70 | $40.25 | 729900 |
| 2025-04-17 | 39.74 | $40.90 | 1.1M |
| 2025-04-16 | 39.61 | $40.48 | 1.3M |
| 2025-04-15 | 39.60 | $40.95 | 1.1M |
| 2025-04-14 | 39.46 | $40.39 | 857810 |
| 2025-04-11 | 39.49 | $40.16 | 1.4M |
| 2025-04-10 | 39.62 | $39.52 | 1.7M |
| 2025-04-09 | 40.01 | $41.09 | 1.7M |
| 2025-04-08 | 40.01 | $38.18 | 1.7M |
| 2025-04-07 | 40.96 | $38.64 | 1.6M |
| 2025-04-04 | 41.99 | $39.38 | 2.3M |
| 2025-04-03 | 43.02 | $41.66 | 1.0M |
| 2025-04-02 | 43.57 | $43.32 | 695764 |
| 2025-04-01 | 43.71 | $43.35 | 933140 |
| 2025-03-31 | 43.88 | $43.30 | 637800 |
| 2025-03-28 | 44.10 | $43.60 | 518700 |
| 2025-03-27 | 44.27 | $44.14 | 460200 |
| 2025-03-26 | 44.31 | $44.13 | 484011 |
| 2025-03-25 | 44.36 | $44.57 | 542345 |
| 2025-03-24 | 44.28 | $44.36 | 490000 |
| 2025-03-21 | 44.24 | $44.25 | 417613 |
| 2025-03-20 | 44.23 | $44.46 | 953600 |
| 2025-03-19 | 44.15 | $44.66 | 663712 |
| 2025-03-18 | 44.00 | $44.37 | 477336 |
| 2025-03-17 | 43.89 | $44.49 | 919233 |
| 2025-03-14 | 43.73 | $44.07 | 693900 |
| 2025-03-13 | 43.67 | $43.29 | 760717 |
| 2025-03-12 | 43.84 | $43.51 | 1.1M |
| 2025-03-11 | 43.98 | $43.19 | 1.6M |
| 2025-03-10 | 44.25 | $43.47 | 1.3M |
| 2025-03-07 | 44.49 | $44.51 | 997314 |
| 2025-03-06 | 44.45 | $44.12 | 974900 |
| 2025-03-05 | 44.52 | $44.71 | 1.2M |
| 2025-03-04 | 44.41 | $44.13 | 1.1M |
| 2025-03-03 | 44.46 | $44.46 | 801100 |
| 2025-02-28 | 44.41 | $44.33 | 1.3M |
| 2025-02-27 | 44.38 | $44.08 | 1.5M |
| 2025-02-26 | 44.43 | $44.29 | 563940 |
| 2025-02-25 | 44.41 | $44.20 | 1.1M |
| 2025-02-24 | 44.41 | $43.97 | 1.1M |
| 2025-02-21 | 44.47 | $43.90 | 612063 |
| 2025-02-20 | 44.56 | $44.13 | 557846 |
| 2025-02-19 | 44.59 | $44.29 | 592836 |
| 2025-02-18 | 44.57 | $44.72 | 952047 |
| 2025-02-14 | 44.39 | $44.35 | 558100 |
| 2025-02-13 | 44.29 | $44.41 | 644600 |
| 2025-02-12 | 44.13 | $44.23 | 1.1M |
| 2025-02-11 | 43.99 | $43.96 | 602043 |
| 2025-02-10 | 43.89 | $43.87 | 931010 |
| 2025-02-07 | 43.80 | $43.49 | 664000 |
| 2025-02-06 | 43.79 | $43.82 | 972500 |
| 2025-02-05 | 43.67 | $43.60 | 851805 |
| 2025-02-04 | 43.59 | $43.25 | 747426 |
| 2025-02-03 | 43.59 | $43.14 | 995430 |
| 2025-01-31 | 43.61 | $43.52 | 535600 |
| 2025-01-30 | 43.51 | $43.86 | 694700 |
| 2025-01-29 | 43.28 | $43.32 | 622417 |
| 2025-01-28 | 43.15 | $43.29 | 974512 |
| 2025-01-27 | 43.00 | $43.06 | 755917 |
| 2025-01-24 | 42.88 | $43.22 | 566400 |
| 2025-01-23 | 42.68 | $43.15 | 578400 |
| 2025-01-22 | 42.45 | $42.84 | 580736 |
| 2025-01-21 | 42.27 | $42.90 | 784019 |
| 2025-01-17 | 42.02 | $42.48 | 718200 |
| 2025-01-16 | 41.85 | $42.07 | 1.8M |
| 2025-01-15 | 41.78 | $42.03 | 899203 |
| 2025-01-14 | 41.70 | $41.61 | 690945 |
| 2025-01-13 | 41.73 | $41.68 | 1.2M |
| 2025-01-10 | 41.75 | $41.74 | 916608 |
| 2025-01-08 | 41.76 | $42.10 | 740384 |
| 2025-01-07 | 41.66 | $41.92 | 590700 |
| 2025-01-06 | 41.59 | $41.96 | 872735 |
| 2025-01-03 | 41.50 | $41.69 | 578120 |
| 2025-01-02 | 41.47 | $41.66 | 1.4M |
| 2024-12-31 | 41.45 | $41.40 | 718804 |
| 2024-12-30 | 41.51 | $41.38 | 763202 |
| 2024-12-27 | 41.59 | $41.68 | 513531 |
| 2024-12-26 | 41.60 | $41.75 | 280310 |
| 2024-12-24 | 41.58 | $41.49 | 280741 |
| 2024-12-23 | 41.65 | $41.33 | 720000 |
| 2024-12-20 | 41.79 | $40.98 | 741807 |
| 2024-12-19 | 42.07 | $41.60 | 605400 |
| 2024-12-18 | 42.22 | $41.55 | 548600 |
| 2024-12-17 | 42.41 | $42.09 | 473609 |
| 2024-12-16 | 42.46 | $42.15 | 956047 |
| 2024-12-13 | 42.51 | $42.30 | 487200 |
| 2024-12-12 | 42.51 | $42.38 | 376300 |
| 2024-12-11 | 42.49 | $42.66 | 396345 |
| 2024-12-10 | 42.36 | $42.25 | 381600 |
| 2024-12-09 | 42.34 | $42.51 | 411629 |
| 2024-12-06 | 42.22 | $42.41 | 623100 |
| 2024-12-05 | 42.11 | $42.41 | 372005 |
| 2024-12-04 | 41.96 | $42.38 | 587900 |
| 2024-12-03 | 41.80 | $42.31 | 527901 |
| 2024-12-02 | 41.61 | $42.08 | 426415 |
| 2024-11-29 | 41.47 | $41.72 | 213300 |
| 2024-11-27 | 41.40 | $41.36 | 511000 |
| 2024-11-26 | 41.43 | $41.48 | 415600 |
| 2024-11-25 | 41.44 | $41.74 | 1.3M |
| 2024-11-22 | 41.37 | $41.79 | 351927 |
| 2024-11-21 | 41.27 | $41.44 | 727121 |
| 2024-11-20 | 41.25 | $41.35 | 473100 |
| 2024-11-19 | 41.27 | $41.24 | 696500 |
| 2024-11-18 | 41.33 | $41.35 | 710638 |
| 2024-11-15 | 41.37 | $41.29 | 555938 |
| 2024-11-14 | 41.44 | $41.54 | 448200 |
| 2024-11-13 | 41.46 | $41.28 | 485538 |
| 2024-11-12 | 41.55 | $41.29 | 399391 |
| 2024-11-11 | 41.67 | $41.88 | 352700 |
| 2024-11-08 | 41.63 | $41.62 | 552531 |
| 2024-11-07 | 41.67 | $42.01 | 668502 |
| 2024-11-06 | 41.59 | $41.74 | 441519 |
| 2024-11-05 | 41.58 | $41.70 | 346600 |
| 2024-11-04 | 41.58 | $41.42 | 373946 |
| 2024-11-01 | 41.67 | $41.60 | 407143 |
| 2024-10-31 | 41.73 | $41.31 | 443804 |
| 2024-10-30 | 41.90 | $41.68 | 340640 |
| 2024-10-29 | 41.99 | $41.98 | 482045 |
| 2024-10-28 | 41.99 | $42.09 | 772200 |
| 2024-10-25 | 41.97 | $41.76 | 428400 |
| 2024-10-24 | 42.05 | $41.75 | 470800 |
| 2024-10-23 | 42.14 | $41.71 | 371000 |
| 2024-10-22 | 42.26 | $41.91 | 477918 |
| 2024-10-21 | 42.35 | $42.11 | 358800 |
| 2024-10-18 | 42.39 | $42.39 | 308629 |
| 2024-10-17 | 42.34 | $42.14 | 1.7M |
| 2024-10-16 | 42.36 | $42.18 | 427838 |
| 2024-10-15 | 42.36 | $41.91 | 625345 |
| 2024-10-14 | 42.45 | $42.58 | 237800 |
| 2024-10-11 | 42.34 | $42.36 | 278000 |
| 2024-10-10 | 42.27 | $42.12 | 345246 |
| 2024-10-09 | 42.26 | $42.23 | 365600 |
| 2024-10-08 | 42.20 | $42.00 | 327600 |
| 2024-10-07 | 42.19 | $42.07 | 367500 |
| 2024-10-04 | 42.16 | $42.31 | 285313 |
| 2024-10-03 | 42.04 | $41.77 | 433900 |
| 2024-10-02 | 42.06 | $41.99 | 1.0M |
| 2024-10-01 | 42.01 | $41.88 | 721644 |
| 2024-09-30 | 41.98 | $42.02 | 450422 |
| 2024-09-27 | 41.89 | $41.98 | 386529 |
| 2024-09-26 | 41.78 | $42.37 | 348708 |
| 2024-09-25 | 41.53 | $41.67 | 292442 |
| 2024-09-24 | 41.44 | $41.59 | 369100 |
| 2024-09-23 | 41.36 | $41.53 | 282400 |
| 2024-09-20 | 41.27 | $41.36 | 492746 |
| 2024-09-19 | 41.21 | $41.65 | 489528 |
| 2024-09-18 | 41.05 | $40.99 | 359800 |
| 2024-09-17 | 41.07 | $41.06 | 483700 |
| 2024-09-16 | 41.06 | $41.18 | 258900 |
| 2024-09-13 | 41.01 | $41.04 | 282223 |
| 2024-09-12 | 41.00 | $41.03 | 369700 |
| 2024-09-11 | 40.98 | $40.86 | 443500 |
| 2024-09-10 | 41.02 | $40.57 | 471421 |
| 2024-09-09 | 41.16 | $40.77 | 277500 |
| 2024-09-06 | 41.26 | $40.16 | 408320 |
| 2024-09-05 | 41.57 | $40.95 | 1.2M |
| 2024-09-04 | 41.70 | $41.09 | 487600 |
| 2024-09-03 | 41.81 | $41.42 | 348935 |
| 2024-08-30 | 41.83 | $42.11 | 283636 |
| 2024-08-29 | 41.62 | $41.83 | 297400 |
| 2024-08-28 | 41.46 | $41.55 | 641100 |
| 2024-08-27 | 41.34 | $41.51 | 311522 |
| 2024-08-26 | 41.21 | $41.48 | 353100 |
| 2024-08-23 | 41.06 | $41.56 | 402500 |
| 2024-08-22 | 40.84 | $41.17 | 434939 |
| 2024-08-21 | 40.69 | $41.26 | 464720 |
| 2024-08-20 | 40.49 | $40.96 | 419800 |
| 2024-08-19 | 40.34 | $41.33 | 315600 |
| 2024-08-16 | 40.03 | $41.05 | 365600 |
| 2024-08-15 | 39.76 | $41.10 | 399712 |
| 2024-08-14 | 39.42 | $40.37 | 363325 |
| 2024-08-13 | 39.24 | $40.18 | 482640 |
| 2024-08-12 | 39.10 | $39.67 | 304900 |
| 2024-08-09 | 39.10 | $39.68 | 399900 |
| 2024-08-08 | 39.12 | $39.60 | 422038 |
| 2024-08-07 | 39.17 | $38.92 | 750732 |
| 2024-08-06 | 39.47 | $38.52 | 1.5M |
| 2024-08-05 | 39.97 | $38.33 | 2.2M |
| 2024-08-02 | 40.65 | $39.46 | 865100 |
| 2024-08-01 | 41.13 | $40.65 | 623813 |
| 2024-07-31 | 41.34 | $41.63 | 750945 |
| 2024-07-30 | 41.29 | $41.34 | 1.2M |
| 2024-07-29 | 41.33 | $41.25 | 549220 |
| 2024-07-26 | 41.40 | $41.36 | 466700 |
| 2024-07-25 | 41.46 | $40.86 | 894900 |
| 2024-07-24 | 41.69 | $41.08 | 585247 |
| 2024-07-23 | 41.90 | $41.71 | 407602 |
| 2024-07-22 | 41.96 | $41.94 | 474600 |
| 2024-07-19 | 41.96 | $41.51 | 524324 |
| 2024-07-18 | 42.10 | $41.68 | 795200 |
| 2024-07-17 | 42.21 | $41.92 | 800900 |
| 2024-07-16 | 42.26 | $42.38 | 616112 |
| 2024-07-15 | 42.18 | $42.18 | 546200 |
| 2024-07-12 | 42.13 | $42.48 | 572040 |
| 2024-07-11 | 41.98 | $42.21 | 888700 |
| 2024-07-10 | 41.88 | $42.36 | 896100 |
| 2024-07-09 | 41.71 | $41.77 | 1.1M |
| 2024-07-08 | 41.69 | $41.88 | 719934 |
| 2024-07-05 | 41.62 | $42.02 | 557802 |
| 2024-07-03 | 41.50 | $41.93 | 406800 |
| 2024-07-02 | 41.38 | $41.60 | 1.4M |
| 2024-07-01 | 41.34 | $41.53 | 795526 |
| 2024-06-28 | 41.32 | $41.44 | 1.0M |
| 2024-06-27 | 41.32 | $41.41 | 762400 |
| 2024-06-26 | 41.34 | $41.41 | 481042 |
| 2024-06-25 | 41.35 | $41.54 | 594300 |
| 2024-06-24 | 41.34 | $41.40 | 668300 |
| 2024-06-21 | 41.37 | $41.13 | 397500 |
| 2024-06-20 | 41.49 | $41.58 | 604200 |
| 2024-06-18 | 41.49 | $41.38 | 425800 |
| 2024-06-17 | 41.56 | $41.26 | 520800 |
| 2024-06-14 | 41.69 | $41.16 | 430300 |
| 2024-06-13 | 41.87 | $41.48 | 424400 |
| 2024-06-12 | 42.00 | $41.96 | 551000 |
| 2024-06-11 | 41.99 | $41.62 | 768411 |
| 2024-06-10 | 42.09 | $42.06 | 429534 |
| 2024-06-07 | 42.07 | $42.02 | 916949 |
| 2024-06-06 | 42.05 | $42.17 | 541100 |
| 2024-06-05 | 41.98 | $42.11 | 647200 |
| 2024-06-04 | 41.91 | $41.72 | 710736 |
| 2024-06-03 | 41.94 | $41.83 | 761037 |
| 2024-05-31 | 41.94 | $41.97 | 459800 |
| 2024-05-30 | 41.89 | $41.56 | 826500 |
| 2024-05-29 | 41.96 | $41.32 | 466300 |
| 2024-05-28 | 42.11 | $41.85 | 395845 |
| 2024-05-24 | 42.12 | $41.89 | 581700 |
| 2024-05-23 | 42.11 | $41.64 | 623720 |
| 2024-05-22 | 42.18 | $41.81 | 489300 |
| 2024-05-21 | 42.19 | $42.09 | 420245 |
| 2024-05-20 | 42.12 | $42.15 | 352600 |
| 2024-05-17 | 42.00 | $42.03 | 333800 |
| 2024-05-16 | 41.88 | $41.87 | 382400 |
| 2024-05-15 | 41.78 | $42.03 | 397712 |
| 2024-05-14 | 41.60 | $41.87 | 513700 |
| 2024-05-13 | 41.42 | $41.59 | 943531 |
| 2024-05-10 | 41.29 | $41.62 | 365231 |
| 2024-05-09 | 41.12 | $41.52 | 627000 |
| 2024-05-08 | 40.93 | $41.30 | 641900 |
| 2024-05-07 | 40.77 | $41.26 | 643700 |
| 2024-05-06 | 40.58 | $41.05 | 593927 |
| 2024-05-03 | 40.42 | $40.70 | 912802 |
| 2024-05-02 | 40.33 | $40.44 | 826700 |
| 2024-05-01 | 40.30 | $40.27 | 974201 |
| 2024-04-30 | 40.33 | $40.46 | 1.1M |
| 2024-04-29 | 40.29 | $40.66 | 334523 |
| 2024-04-26 | 40.19 | $40.69 | 483000 |
| 2024-04-25 | 40.05 | $40.18 | 847800 |
| 2024-04-24 | 40.05 | $40.43 | 649000 |
| 2024-04-23 | 39.97 | $40.48 | 524800 |
| 2024-04-22 | 39.86 | $40.18 | 1.2M |
| 2024-04-19 | 39.82 | $39.70 | 419821 |
| 2024-04-18 | 39.93 | $39.68 | 891100 |
| 2024-04-17 | 40.07 | $39.71 | 795400 |
| 2024-04-16 | 40.23 | $39.81 | 1.4M |
| 2024-04-15 | 40.40 | $40.12 | 800704 |
| 2024-04-12 | 40.50 | $40.15 | 771200 |
| 2024-04-11 | 40.62 | $40.54 | 570600 |
| 2024-04-10 | 40.64 | $40.42 | 1.3M |
| 2024-04-09 | 40.70 | $40.54 | 472100 |
| 2024-04-08 | 40.72 | $40.62 | 581600 |
| 2024-04-05 | 40.73 | $40.40 | 566100 |
| 2024-04-04 | 40.80 | $40.25 | 599901 |
| 2024-04-03 | 40.93 | $40.63 | 583133 |
| 2024-04-02 | 40.96 | $40.58 | 977925 |
| 2024-04-01 | 41.01 | $40.92 | 1.2M |
| 2024-03-28 | 40.95 | $40.93 | 733600 |
| 2024-03-27 | 40.86 | $40.97 | 512051 |
| 2024-03-26 | 40.74 | $40.72 | 527500 |
| 2024-03-25 | 40.66 | $40.60 | 417324 |
| 2024-03-22 | 40.60 | $40.76 | 362100 |
| 2024-03-21 | 40.46 | $40.71 | 510919 |
| 2024-03-20 | 40.31 | $40.50 | 493039 |
| 2024-03-19 | 40.17 | $40.19 | 491521 |
| 2024-03-18 | 40.11 | $40.00 | 621300 |
| 2024-03-15 | 40.07 | $39.94 | 630900 |
| 2024-03-14 | 40.05 | $39.84 | 788336 |
| 2024-03-13 | 40.04 | $39.97 | 525226 |
| 2024-03-12 | 39.99 | $39.98 | 436200 |
| 2024-03-11 | 39.91 | $39.61 | 354706 |
| 2024-03-08 | 39.92 | $39.81 | 544200 |
| 2024-03-07 | 39.87 | $40.00 | 397819 |
| 2024-03-06 | 39.74 | $39.76 | 375101 |
| 2024-03-05 | 39.64 | $39.44 | 671200 |
| 2024-03-04 | 39.62 | $39.56 | 519244 |
| 2024-03-01 | 39.55 | $39.64 | 435900 |
| 2024-02-29 | 39.43 | $39.32 | 405029 |
| 2024-02-28 | 39.37 | $39.18 | 369800 |
| 2024-02-27 | 39.34 | $39.36 | 513416 |
| 2024-02-26 | 39.24 | $39.27 | 473300 |
| 2024-02-23 | 39.14 | $39.34 | 400700 |
| 2024-02-22 | 38.99 | $39.28 | 513703 |
| 2024-02-21 | 38.81 | $38.88 | 439800 |
| 2024-02-20 | 38.72 | $38.84 | 681200 |
| 2024-02-16 | 38.61 | $38.75 | 584300 |
| 2024-02-15 | 38.50 | $38.69 | 647704 |
| 2024-02-14 | 38.38 | $38.42 | 581434 |
| 2024-02-13 | 38.31 | $38.07 | 520337 |
| 2024-02-12 | 38.34 | $38.34 | 384000 |
| 2024-02-09 | 38.28 | $38.27 | 514109 |
| 2024-02-08 | 38.22 | $38.16 | 415442 |
| 2024-02-07 | 38.19 | $38.14 | 763831 |
| 2024-02-06 | 38.14 | $38.16 | 565300 |
| 2024-02-05 | 38.07 | $38.04 | 558617 |
| 2024-02-02 | 38.03 | $38.05 | 918721 |
| 2024-02-01 | 37.96 | $38.02 | 1.3M |
| 2024-01-31 | 37.88 | $37.85 | 586801 |
| 2024-01-30 | 37.83 | $37.97 | 559300 |
| 2024-01-29 | 37.73 | $38.01 | 316500 |
| 2024-01-26 | 37.59 | $37.84 | 309800 |
| 2024-01-25 | 37.47 | $37.66 | 829248 |
| 2024-01-24 | 37.38 | $37.50 | 499619 |
| 2024-01-23 | 37.31 | $37.35 | 390617 |
| 2024-01-22 | 37.27 | $37.36 | 502833 |
| 2024-01-19 | 37.22 | $37.21 | 656100 |
| 2024-01-18 | 37.20 | $37.20 | 467928 |
| 2024-01-17 | 37.18 | $36.84 | 751100 |
| 2024-01-16 | 37.27 | $37.14 | 423009 |
| 2024-01-12 | 37.27 | $37.38 | 365414 |
| 2024-01-11 | 37.20 | $37.21 | 723800 |
| 2024-01-10 | 37.16 | $37.23 | 502733 |
| 2024-01-09 | 37.10 | $37.00 | 590536 |
| 2024-01-08 | 37.09 | $37.22 | 382342 |
| 2024-01-05 | 37.02 | $36.91 | 866900 |
| 2024-01-04 | 37.02 | $36.87 | 507600 |
| 2024-01-03 | 37.02 | $36.74 | 515900 |
| 2024-01-02 | 37.07 | $36.90 | 1.2M |
| 2023-12-29 | 37.07 | $36.98 | 553013 |
| 2023-12-28 | 37.04 | $36.93 | 655505 |
| 2023-12-27 | 37.02 | $36.98 | 696300 |
| 2023-12-26 | 36.97 | $36.97 | 565103 |
| 2023-12-22 | 36.90 | $36.87 | 484433 |
| 2023-12-21 | 36.84 | $36.84 | 358818 |
| 2023-12-20 | 36.78 | $36.52 | 622536 |
| 2023-12-19 | 36.80 | $36.79 | 619800 |
| 2023-12-18 | 36.73 | $36.56 | 755042 |
| 2023-12-15 | 36.71 | $36.45 | 336700 |
| 2023-12-14 | 36.72 | $36.66 | 438717 |
| 2023-12-13 | 36.65 | $36.70 | 397700 |
| 2023-12-12 | 36.55 | $36.49 | 796500 |
| 2023-12-11 | 36.49 | $36.53 | 484921 |
| 2023-12-08 | 36.40 | $36.40 | 761103 |
| 2023-12-07 | 36.32 | $36.12 | 1.0M |
| 2023-12-06 | 36.31 | $36.22 | 313018 |
| 2023-12-05 | 36.25 | $36.04 | 745646 |
| 2023-12-04 | 36.24 | $36.05 | 617845 |
| 2023-12-01 | 36.21 | $36.17 | 486500 |
| 2023-11-30 | 36.13 | $35.99 | 430800 |
| 2023-11-29 | 36.08 | $35.80 | 945505 |
| 2023-11-28 | 36.07 | $35.70 | 838100 |
| 2023-11-27 | 36.09 | $35.84 | 2.1M |
| 2023-11-24 | 36.06 | $36.05 | 189000 |
| 2023-11-22 | 35.95 | $35.92 | 474232 |
| 2023-11-21 | 35.84 | $35.73 | 358823 |
| 2023-11-20 | 35.77 | $35.82 | 1.3M |
| 2023-11-17 | 35.64 | $35.87 | 356615 |
| 2023-11-16 | 35.47 | $35.57 | 736931 |
| 2023-11-15 | 35.35 | $35.62 | 779733 |
| 2023-11-14 | 35.17 | $35.54 | 513300 |
| 2023-11-13 | 34.98 | $35.16 | 993501 |
| 2023-11-10 | 34.87 | $35.09 | 282039 |
| 2023-11-09 | 34.75 | $34.93 | 478700 |
| 2023-11-08 | 34.66 | $34.80 | 1.0M |
| 2023-11-07 | 34.58 | $34.83 | 378900 |
| 2023-11-06 | 34.47 | $34.94 | 741100 |
| 2023-11-03 | 34.31 | $35.05 | 527700 |
| 2023-11-02 | 34.08 | $34.98 | 723144 |
| 2023-11-01 | 33.82 | $34.44 | 445401 |
| 2023-10-31 | 33.68 | $34.13 | 672147 |
| 2023-10-30 | 33.62 | $33.79 | 373900 |
| 2023-10-27 | 33.65 | $33.48 | 570900 |
| 2023-10-26 | 33.80 | $33.65 | 565800 |
| 2023-10-25 | 33.94 | $33.86 | 404200 |
| 2023-10-24 | 34.04 | $34.01 | 523341 |
| 2023-10-23 | 34.12 | $33.67 | 379100 |
| 2023-10-20 | 34.33 | $33.78 | 1.2M |
| 2023-10-19 | 34.56 | $34.10 | 535100 |
| 2023-10-18 | 34.74 | $34.49 | 517926 |
| 2023-10-17 | 34.84 | $34.98 | 395800 |
| 2023-10-16 | 34.80 | $34.96 | 417025 |
| 2023-10-13 | 34.76 | $34.82 | 313800 |
| 2023-10-12 | 34.76 | $35.15 | 325500 |
| 2023-10-11 | 34.66 | $35.16 | 291426 |
| 2023-10-10 | 34.54 | $35.00 | 1.0M |
| 2023-10-09 | 34.44 | $34.56 | 206600 |
| 2023-10-06 | 34.47 | $34.70 | 275600 |
| 2023-10-05 | 34.46 | $34.35 | 714208 |
| 2023-10-04 | 34.56 | $34.19 | 303222 |
| 2023-10-03 | 34.75 | $34.22 | 347844 |
| 2023-10-02 | 34.96 | $34.64 | 760537 |
| 2023-09-29 | 35.09 | $34.90 | 607600 |
| 2023-09-28 | 35.17 | $35.01 | 484100 |
| 2023-09-27 | 35.24 | $34.93 | 264701 |
| 2023-09-26 | 35.34 | $34.85 | 321836 |
| 2023-09-25 | 35.49 | $35.18 | 270300 |
| 2023-09-22 | 35.56 | $35.23 | 383210 |
| 2023-09-21 | 35.63 | $35.13 | 820700 |
| 2023-09-20 | 35.75 | $35.67 | 300031 |
| 2023-09-19 | 35.72 | $35.70 | 653110 |
| 2023-09-18 | 35.67 | $35.63 | 231800 |
| 2023-09-15 | 35.63 | $35.80 | 259200 |
| 2023-09-14 | 35.52 | $35.87 | 359400 |
| 2023-09-13 | 35.36 | $35.25 | 391500 |
| 2023-09-12 | 35.36 | $35.32 | 212100 |
| 2023-09-11 | 35.33 | $35.40 | 227542 |
| 2023-09-08 | 35.27 | $35.22 | 417933 |
| 2023-09-07 | 35.26 | $35.23 | 318700 |
| 2023-09-06 | 35.24 | $35.27 | 327700 |
| 2023-09-05 | 35.19 | $35.35 | 285400 |
| 2023-09-01 | 35.11 | $35.41 | 280607 |
| 2023-08-31 | 35.00 | $35.23 | 238512 |
| 2023-08-30 | 34.92 | $35.28 | 185004 |
| 2023-08-29 | 34.80 | $35.33 | 245122 |
| 2023-08-28 | 34.64 | $35.10 | 387000 |
| 2023-08-25 | 34.52 | $34.77 | 337600 |
| 2023-08-24 | 34.49 | $34.50 | 320000 |
| 2023-08-23 | 34.54 | $34.72 | 295223 |
| 2023-08-22 | 34.53 | $34.49 | 465300 |
| 2023-08-21 | 34.60 | $34.47 | 439100 |
| 2023-08-18 | 34.69 | $34.36 | 342103 |
| 2023-08-17 | 34.84 | $34.37 | 347800 |
| 2023-08-16 | 35.02 | $34.63 | 289300 |
| 2023-08-15 | 35.16 | $34.79 | 386933 |
| 2023-08-14 | 35.29 | $35.21 | 301806 |
| 2023-08-11 | 35.31 | $35.25 | 283200 |
| 2023-08-10 | 35.31 | $35.41 | 303845 |
| 2023-08-09 | 35.27 | $35.21 | 340600 |
| 2023-08-08 | 35.29 | $35.19 | 449125 |
| 2023-08-07 | 35.31 | $35.23 | 645100 |
| 2023-08-04 | 35.33 | $34.93 | 798600 |
| 2023-08-03 | 35.44 | $34.98 | 541300 |
| 2023-08-02 | 35.57 | $35.15 | 510325 |
| 2023-08-01 | 35.66 | $35.68 | 792000 |
| 2023-07-31 | 35.60 | $35.93 | 363545 |
| 2023-07-28 | 35.45 | $35.86 | 456700 |
| 2023-07-27 | 35.29 | $35.53 | 340200 |
| 2023-07-26 | 35.20 | $35.40 | 309121 |
| 2023-07-25 | 35.13 | $35.42 | 259104 |
| 2023-07-24 | 35.04 | $35.44 | 296314 |
| 2023-07-21 | 34.92 | $35.45 | 794600 |
| 2023-07-20 | 34.78 | $35.21 | 236414 |
| 2023-07-19 | 34.69 | $35.23 | 420315 |
| 2023-07-18 | 34.57 | $35.12 | 1.2M |
| 2023-07-17 | 34.47 | $34.86 | 1.3M |
| 2023-07-14 | 34.44 | $34.95 | 368209 |
| 2023-07-13 | 34.38 | $35.04 | 386804 |
| 2023-07-12 | 34.29 | $34.74 | 556514 |
| 2023-07-11 | 34.28 | $34.49 | 406100 |
| 2023-07-10 | 34.36 | $34.29 | 302102 |
| 2023-07-07 | 34.53 | $34.29 | 952900 |
| 2023-07-06 | 34.74 | $34.35 | 739386 |
| 2023-07-05 | 35.00 | $35.05 | 730000 |
| 2023-07-03 | 35.09 | $35.35 | 771800 |
| 2023-06-30 | 35.12 | $35.37 | 799500 |
| 2023-06-29 | 35.16 | $35.07 | 412700 |
| 2023-06-28 | 35.30 | $35.05 | 619700 |
| 2023-06-27 | 35.49 | $34.79 | 254200 |
| 2023-06-26 | 35.81 | $34.60 | 253902 |
| 2023-06-23 | 36.26 | $34.56 | 367339 |
| 2023-06-22 | 36.83 | $36.56 | 922700 |
| 2023-06-21 | 36.88 | $36.65 | 582419 |
| 2023-06-20 | 36.92 | $36.73 | 711709 |
| 2023-06-16 | 36.93 | $37.13 | 699006 |
| 2023-06-15 | 36.81 | $37.05 | 453200 |
| 2023-06-14 | 36.69 | $36.94 | 520200 |
| 2023-06-13 | 36.58 | $36.90 | 402213 |
| 2023-06-12 | 36.45 | $36.64 | 376900 |
| 2023-06-09 | 36.37 | $36.44 | 414000 |
| 2023-06-08 | 36.34 | $36.42 | 305922 |
| 2023-06-07 | 36.30 | $36.34 | 608447 |
| 2023-06-06 | 36.28 | $36.65 | 325800 |
| 2023-06-05 | 36.16 | $36.31 | 1.2M |
| 2023-06-02 | 36.12 | $36.55 | 404818 |
| 2023-06-01 | 35.99 | $35.88 | 403712 |
| 2023-05-31 | 36.05 | $35.58 | 313600 |
| 2023-05-30 | 36.21 | $35.90 | 856800 |
| 2023-05-26 | 36.31 | $36.30 | 230120 |
| 2023-05-25 | 36.30 | $35.99 | 295200 |
| 2023-05-24 | 36.38 | $35.89 | 651931 |
| 2023-05-23 | 36.52 | $36.28 | 485300 |
| 2023-05-22 | 36.55 | $36.69 | 533800 |
| 2023-05-19 | 36.45 | $36.63 | 587926 |
| 2023-05-18 | 36.35 | $36.55 | 294800 |
| 2023-05-17 | 36.25 | $36.37 | 428325 |
| 2023-05-16 | 36.19 | $36.07 | 318300 |
| 2023-05-15 | 36.20 | $36.35 | 263481 |
| 2023-05-12 | 36.11 | $36.16 | 312200 |
| 2023-05-11 | 36.07 | $35.98 | 211900 |
| 2023-05-10 | 36.08 | $35.89 | 257526 |
| 2023-05-09 | 36.11 | $36.04 | 549900 |
| 2023-05-08 | 36.09 | $36.11 | 397042 |
| 2023-05-05 | 36.05 | $36.07 | 309644 |
| 2023-05-04 | 36.00 | $35.57 | 399000 |
| 2023-05-03 | 36.10 | $35.68 | 396700 |
| 2023-05-02 | 36.19 | $35.77 | 476500 |
| 2023-05-01 | 36.25 | $36.25 | 589600 |
| 2023-04-28 | 36.18 | $36.09 | 370300 |
| 2023-04-27 | 36.13 | $36.03 | 407200 |
| 2023-04-26 | 36.08 | $35.58 | 324200 |
| 2023-04-25 | 36.16 | $35.69 | 291811 |
| 2023-04-24 | 36.21 | $36.06 | 292911 |
| 2023-04-21 | 36.15 | $36.05 | 322800 |
| 2023-04-20 | 36.08 | $35.88 | 447520 |
| 2023-04-19 | 36.03 | $35.95 | 320600 |
| 2023-04-18 | 35.94 | $35.99 | 281218 |
| 2023-04-17 | 35.81 | $35.93 | 310042 |
| 2023-04-14 | 35.66 | $35.79 | 233123 |
| 2023-04-13 | 35.52 | $35.72 | 255834 |
| 2023-04-12 | 35.37 | $35.44 | 251314 |
| 2023-04-11 | 35.26 | $35.43 | 280922 |
| 2023-04-10 | 35.13 | $35.38 | 311800 |
| 2023-04-06 | 34.98 | $35.17 | 279907 |
| 2023-04-05 | 34.87 | $34.97 | 363300 |
| 2023-04-04 | 34.78 | $35.10 | 547247 |
| 2023-04-03 | 34.64 | $35.28 | 687800 |
| 2023-03-31 | 34.40 | $35.20 | 449100 |
| 2023-03-30 | 34.14 | $34.90 | 311419 |
| 2023-03-29 | 33.91 | $34.62 | 394729 |
| 2023-03-28 | 33.73 | $34.05 | 428943 |
| 2023-03-27 | 33.70 | $34.16 | 343836 |
| 2023-03-24 | 33.63 | $33.83 | 398200 |
| 2023-03-23 | 33.65 | $33.82 | 322247 |
| 2023-03-22 | 33.69 | $33.84 | 579400 |
| 2023-03-21 | 33.74 | $34.18 | 315517 |
| 2023-03-20 | 33.70 | $33.68 | 402500 |
| 2023-03-17 | 33.81 | $33.30 | 616500 |
| 2023-03-16 | 34.07 | $33.87 | 789326 |
| 2023-03-15 | 34.21 | $33.46 | 724446 |
| 2023-03-14 | 34.52 | $34.22 | 485136 |
| 2023-03-13 | 34.66 | $33.76 | 563700 |
| 2023-03-10 | 34.98 | $34.34 | 628348 |
| 2023-03-09 | 35.18 | $34.92 | 493114 |
| 2023-03-08 | 35.24 | $35.31 | 409300 |
| 2023-03-07 | 35.19 | $35.16 | 297308 |
| 2023-03-06 | 35.17 | $35.29 | 433145 |
| 2023-03-03 | 35.10 | $35.38 | 450100 |
| 2023-03-02 | 34.99 | $35.05 | 353523 |
| 2023-03-01 | 34.96 | $34.82 | 492100 |
| 2023-02-28 | 34.98 | $34.72 | 321137 |
| 2023-02-27 | 35.05 | $34.92 | 323635 |
| 2023-02-24 | 35.06 | $34.65 | 418100 |
| 2023-02-23 | 35.16 | $34.96 | 640200 |
| 2023-02-22 | 35.18 | $34.80 | 567237 |
| 2023-02-21 | 35.25 | $34.85 | 546410 |
| 2023-02-17 | 35.32 | $35.13 | 398000 |
| 2023-02-16 | 35.30 | $35.10 | 792900 |
| 2023-02-15 | 35.29 | $35.20 | 455305 |
| 2023-02-14 | 35.23 | $35.13 | 556506 |
| 2023-02-13 | 35.18 | $35.06 | 329500 |
| 2023-02-10 | 35.14 | $34.78 | 321508 |
| 2023-02-09 | 35.16 | $34.84 | 371312 |
| 2023-02-08 | 35.17 | $34.83 | 1.1M |
| 2023-02-07 | 35.17 | $35.02 | 967643 |
| 2023-02-06 | 35.11 | $34.87 | 304700 |
| 2023-02-03 | 35.08 | $35.00 | 927435 |
| 2023-02-02 | 34.99 | $34.83 | 491200 |
| 2023-02-01 | 34.93 | $34.67 | 2.3M |
| 2023-01-31 | 34.90 | $34.72 | 540300 |
| 2023-01-30 | 34.83 | $34.58 | 330248 |
| 2023-01-27 | 34.80 | $34.65 | 374109 |
| 2023-01-26 | 34.72 | $34.73 | 322447 |
| 2023-01-25 | 34.60 | $34.61 | 638400 |
| 2023-01-24 | 34.48 | $34.52 | 259822 |
| 2023-01-23 | 34.36 | $34.58 | 417510 |
| 2023-01-20 | 34.19 | $34.42 | 479100 |
| 2023-01-19 | 34.02 | $34.07 | 464300 |
| 2023-01-18 | 33.93 | $34.23 | 303100 |
| 2023-01-17 | 33.77 | $34.33 | 431900 |
| 2023-01-13 | 33.54 | $34.19 | 216800 |
| 2023-01-12 | 33.31 | $34.09 | 334520 |
| 2023-01-11 | 33.05 | $33.94 | 316630 |
| 2023-01-10 | 32.80 | $33.67 | 280302 |
| 2023-01-09 | 32.58 | $33.52 | 714800 |
| 2023-01-06 | 32.37 | $33.55 | 362234 |
| 2023-01-05 | 32.11 | $33.12 | 403400 |
| 2023-01-04 | 31.95 | $33.17 | 606237 |
| 2023-01-03 | 31.75 | $32.80 | 787900 |
| 2022-12-30 | 31.65 | $32.23 | 633000 |
| 2022-12-29 | 31.72 | $32.71 | 665500 |
| 2022-12-28 | 31.68 | $32.42 | 783716 |
| 2022-12-27 | 31.74 | $32.65 | 791349 |
| 2022-12-23 | 31.76 | $32.62 | 549616 |
| 2022-12-22 | 31.83 | $32.48 | 518134 |
| 2022-12-21 | 31.97 | $32.65 | 696900 |
| 2022-12-20 | 32.12 | $32.29 | 1.5M |
| 2022-12-19 | 32.44 | $32.43 | 860700 |
| 2022-12-16 | 32.82 | $32.53 | 1.1M |
| 2022-12-15 | 33.26 | $32.94 | 2.1M |
| 2022-12-14 | 33.69 | $33.43 | 2.2M |
| 2022-12-13 | 34.09 | $33.56 | 1.0M |
| 2022-12-12 | 34.54 | $33.38 | 1.5M |
| 2022-12-09 | 35.17 | $33.21 | 1.5M |
| 2022-12-08 | 36.00 | $33.18 | 1.1M |
| 2022-12-07 | 37.03 | $33.10 | 702044 |
| 2022-12-06 | 38.30 | $37.71 | 2.2M |
| 2022-12-05 | 38.39 | $37.79 | 3.4M |
| 2022-12-02 | 38.46 | $38.00 | 1.6M |
| 2022-12-01 | 38.47 | $38.15 | 565328 |
| 2022-11-30 | 38.42 | $38.38 | 745028 |
| 2022-11-29 | 38.28 | $37.87 | 895248 |
| 2022-11-28 | 38.25 | $37.78 | 1.3M |
| 2022-11-25 | 38.23 | $38.07 | 403000 |
| 2022-11-23 | 38.10 | $37.89 | 1.5M |
| 2022-11-22 | 37.99 | $37.92 | 1.0M |
| 2022-11-21 | 37.83 | $37.54 | 532626 |
| 2022-11-18 | 37.74 | $37.51 | 448200 |
| 2022-11-17 | 37.63 | $37.39 | 449300 |
| 2022-11-16 | 37.52 | $37.22 | 626024 |
| 2022-11-15 | 37.42 | $37.39 | 619500 |
| 2022-11-14 | 37.23 | $37.29 | 480244 |
| 2022-11-11 | 37.02 | $37.47 | 1.1M |
| 2022-11-10 | 36.70 | $37.30 | 740748 |
| 2022-11-09 | 36.35 | $36.19 | 558442 |
| 2022-11-08 | 36.26 | $36.45 | 802800 |
| 2022-11-07 | 36.06 | $36.18 | 433335 |
| 2022-11-04 | 35.90 | $36.22 | 1.1M |
| 2022-11-03 | 35.68 | $35.45 | 711300 |
| 2022-11-02 | 35.65 | $35.44 | 806133 |
| 2022-11-01 | 35.61 | $35.82 | 561238 |
| 2022-10-31 | 35.43 | $35.58 | 496500 |
| 2022-10-28 | 35.29 | $35.62 | 692038 |
| 2022-10-27 | 35.10 | $35.21 | 666300 |
| 2022-10-26 | 34.99 | $35.29 | 494717 |
| 2022-10-25 | 34.83 | $35.37 | 518500 |
| 2022-10-24 | 34.60 | $34.92 | 450204 |
| 2022-10-21 | 34.47 | $34.83 | 774213 |
| 2022-10-20 | 34.34 | $34.52 | 600500 |
| 2022-10-19 | 34.28 | $34.58 | 500801 |
| 2022-10-18 | 34.19 | $34.80 | 1.4M |
| 2022-10-17 | 34.01 | $34.58 | 560900 |
| 2022-10-14 | 33.87 | $33.99 | 738948 |
| 2022-10-13 | 33.89 | $34.25 | 1.0M |
| 2022-10-12 | 33.84 | $33.75 | 596000 |
| 2022-10-11 | 33.94 | $33.83 | 703311 |
| 2022-10-10 | 34.04 | $34.17 | 408100 |
| 2022-10-07 | 34.07 | $34.25 | 1.3M |
| 2022-10-06 | 34.08 | $34.58 | 782100 |
| 2022-10-05 | 33.99 | $34.90 | 838434 |
| 2022-10-04 | 33.80 | $35.01 | 1.2M |
| 2022-10-03 | 33.53 | $34.01 | 1.3M |
| 2022-09-30 | 33.54 | $33.48 | 766300 |
| 2022-09-29 | 33.72 | $33.57 | 1.3M |
| 2022-09-28 | 33.93 | $34.11 | 909700 |
| 2022-09-27 | 34.03 | $33.74 | 601002 |
| 2022-09-26 | 34.28 | $33.89 | 755004 |
| 2022-09-23 | 34.54 | $34.00 | 629636 |
| 2022-09-22 | 34.83 | $34.59 | 608200 |
| 2022-09-21 | 35.01 | $34.73 | 432118 |
| 2022-09-20 | 35.19 | $34.91 | 486643 |
| 2022-09-19 | 35.36 | $35.37 | 322100 |
| 2022-09-16 | 35.42 | $35.25 | 684923 |
| 2022-09-15 | 35.54 | $35.49 | 741700 |
| 2022-09-14 | 35.62 | $35.71 | 658200 |
| 2022-09-13 | 35.64 | $35.68 | 825940 |
| 2022-09-12 | 35.68 | $36.46 | 632700 |
| 2022-09-09 | 35.49 | $36.17 | 559400 |
| 2022-09-08 | 35.36 | $35.56 | 486415 |
| 2022-09-07 | 35.39 | $35.47 | 403800 |
| 2022-09-06 | 35.47 | $35.31 | 562537 |
| 2022-09-02 | 35.61 | $35.14 | 446500 |
| 2022-09-01 | 35.85 | $35.35 | 574344 |
| 2022-08-31 | 36.08 | $35.54 | 500720 |
| 2022-08-30 | 36.31 | $35.76 | 509400 |
| 2022-08-29 | 36.51 | $35.99 | 396700 |
| 2022-08-26 | 36.68 | $35.99 | 554507 |
| 2022-08-25 | 36.90 | $36.77 | 525300 |
| 2022-08-24 | 36.90 | $36.46 | 375247 |
| 2022-08-23 | 37.01 | $36.36 | 455700 |
| 2022-08-22 | 37.16 | $36.50 | 384400 |
| 2022-08-19 | 37.30 | $36.88 | 472929 |
| 2022-08-18 | 37.34 | $37.15 | 677000 |
| 2022-08-17 | 37.29 | $37.04 | 783800 |
| 2022-08-16 | 37.26 | $37.22 | 343200 |
| 2022-08-15 | 37.16 | $37.18 | 541400 |
| 2022-08-12 | 37.05 | $37.17 | 277725 |
| 2022-08-11 | 36.90 | $36.77 | 447834 |
| 2022-08-10 | 36.85 | $36.79 | 370100 |
| 2022-08-09 | 36.76 | $36.40 | 580800 |
| 2022-08-08 | 36.78 | $36.60 | 295230 |
| 2022-08-05 | 36.72 | $36.58 | 418400 |
| 2022-08-04 | 36.66 | $36.54 | 384628 |
| 2022-08-03 | 36.59 | $36.56 | 641100 |
| 2022-08-02 | 36.48 | $36.29 | 653500 |
| 2022-08-01 | 36.44 | $36.52 | 552100 |
| 2022-07-29 | 36.30 | $36.69 | 1.6M |
| 2022-07-28 | 36.08 | $36.34 | 381300 |
| 2022-07-27 | 35.91 | $36.25 | 427408 |
| 2022-07-26 | 35.73 | $35.70 | 428742 |
| 2022-07-25 | 35.68 | $35.97 | 546543 |
| 2022-07-22 | 35.53 | $35.73 | 832021 |
| 2022-07-21 | 35.43 | $35.95 | 963801 |
| 2022-07-20 | 35.23 | $35.66 | 571900 |
| 2022-07-19 | 35.08 | $35.82 | 651200 |
| 2022-07-18 | 34.86 | $35.09 | 729600 |
| 2022-07-15 | 34.81 | $35.10 | 390525 |
| 2022-07-14 | 34.76 | $34.75 | 334121 |
| 2022-07-13 | 34.81 | $35.01 | 506805 |
| 2022-07-12 | 34.80 | $35.08 | 431246 |
| 2022-07-11 | 34.76 | $35.09 | 332300 |
| 2022-07-08 | 34.72 | $35.25 | 458249 |
| 2022-07-07 | 34.63 | $35.20 | 3.5M |
| 2022-07-06 | 34.54 | $34.80 | 772138 |
| 2022-07-05 | 34.57 | $34.64 | 953300 |
| 2022-07-01 | 34.67 | $35.01 | 716700 |
| 2022-06-30 | 34.68 | $34.81 | 566605 |
| 2022-06-29 | 34.76 | $35.14 | 572700 |
| 2022-06-28 | 34.77 | $35.08 | 533700 |
| 2022-06-27 | 34.81 | $35.16 | 724642 |
| 2022-06-24 | 34.84 | $35.28 | 682736 |
| 2022-06-23 | 34.85 | $34.83 | 534508 |
| 2022-06-22 | 35.02 | $34.93 | 582500 |
| 2022-06-21 | 35.20 | $35.19 | 821000 |
| 2022-06-17 | 35.35 | $34.70 | 752800 |
| 2022-06-16 | 35.70 | $34.47 | 1.3M |
| 2022-06-15 | 36.21 | $35.68 | 2.3M |
| 2022-06-14 | 36.45 | $35.33 | 902448 |
| 2022-06-13 | 36.86 | $35.54 | 960100 |
| 2022-06-10 | 37.29 | $36.33 | 549543 |
| 2022-06-09 | 37.56 | $36.92 | 616727 |
| 2022-06-08 | 37.70 | $37.48 | 620200 |
| 2022-06-07 | 37.69 | $37.85 | 338607 |
| 2022-06-06 | 37.56 | $37.72 | 478200 |
| 2022-06-03 | 37.43 | $37.43 | 417306 |
| 2022-06-02 | 37.36 | $37.79 | 646700 |
| 2022-06-01 | 37.16 | $37.34 | 583000 |
| 2022-05-31 | 37.06 | $37.45 | 930520 |
| 2022-05-27 | 36.89 | $37.52 | 1.4M |
| 2022-05-26 | 36.67 | $37.18 | 687278 |
| 2022-05-25 | 36.51 | $36.86 | 625117 |
| 2022-05-24 | 36.41 | $36.73 | 852100 |
| 2022-05-23 | 36.34 | $36.91 | 572216 |
| 2022-05-20 | 36.20 | $36.57 | 954639 |
| 2022-05-19 | 36.14 | $36.22 | 1.0M |
| 2022-05-18 | 36.19 | $36.28 | 1.3M |
| 2022-05-17 | 36.23 | $37.03 | 1.8M |
| 2022-05-16 | 36.04 | $36.59 | 488740 |
| 2022-05-13 | 35.97 | $36.64 | 783522 |
| 2022-05-12 | 35.87 | $35.76 | 1.5M |
| 2022-05-11 | 36.03 | $35.63 | 1.3M |
| 2022-05-10 | 36.28 | $35.81 | 1.5M |
| 2022-05-09 | 36.54 | $35.53 | 2.1M |
| 2022-05-06 | 36.94 | $36.52 | 1.4M |
| 2022-05-05 | 37.13 | $36.84 | 1.4M |
| 2022-05-04 | 37.25 | $37.65 | 1.1M |
| 2022-05-03 | 37.15 | $37.34 | 1.1M |
| 2022-05-02 | 37.13 | $37.10 | 1.3M |
| 2022-04-29 | 37.18 | $37.01 | 906347 |
| 2022-04-28 | 37.27 | $37.62 | 1.7M |
| 2022-04-27 | 37.19 | $36.85 | 950026 |
| 2022-04-26 | 37.34 | $36.46 | 1.2M |
| 2022-04-25 | 37.64 | $37.27 | 1.3M |
| 2022-04-22 | 37.76 | $37.32 | 1.5M |
| 2022-04-21 | 37.88 | $37.67 | 997000 |
| 2022-04-20 | 37.92 | $37.92 | 541330 |
| 2022-04-19 | 37.88 | $37.86 | 987247 |
| 2022-04-18 | 37.85 | $37.62 | 667200 |
| 2022-04-14 | 37.89 | $37.62 | 826700 |
| 2022-04-13 | 37.93 | $37.62 | 643918 |
| 2022-04-12 | 37.98 | $37.28 | 939115 |
| 2022-04-11 | 38.14 | $37.53 | 805400 |
| 2022-04-08 | 38.25 | $37.84 | 407600 |
| 2022-04-07 | 38.28 | $37.81 | 482200 |
| 2022-04-06 | 38.33 | $37.65 | 672700 |
| 2022-04-05 | 38.42 | $38.02 | 667545 |
| 2022-04-04 | 38.41 | $38.35 | 406237 |
| 2022-04-01 | 38.28 | $38.10 | 563218 |
| 2022-03-31 | 38.19 | $37.71 | 458820 |
| 2022-03-30 | 38.20 | $38.14 | 435749 |
| 2022-03-29 | 38.07 | $38.53 | 490400 |
| 2022-03-28 | 37.78 | $37.95 | 639012 |
| 2022-03-25 | 37.59 | $37.86 | 498600 |
| 2022-03-24 | 37.39 | $37.83 | 646407 |
| 2022-03-23 | 37.16 | $37.44 | 1.4M |
| 2022-03-22 | 36.99 | $37.89 | 432600 |
| 2022-03-21 | 36.63 | $37.54 | 637333 |
| 2022-03-18 | 36.32 | $37.65 | 574800 |
| 2022-03-17 | 35.90 | $37.23 | 1.3M |
| 2022-03-16 | 35.53 | $37.08 | 983400 |
| 2022-03-15 | 35.13 | $36.05 | 1.1M |
| 2022-03-14 | 34.98 | $35.70 | 628513 |
| 2022-03-11 | 34.93 | $35.28 | 433300 |
| 2022-03-10 | 35.01 | $35.44 | 873942 |
| 2022-03-09 | 35.08 | $35.69 | 1.2M |
| 2022-03-08 | 35.10 | $34.61 | 3.1M |
| 2022-03-07 | 35.48 | $34.32 | 1.3M |
| 2022-03-04 | 36.05 | $35.18 | 796231 |
| 2022-03-03 | 36.48 | $36.11 | 912300 |
| 2022-03-02 | 36.72 | $36.68 | 721200 |
| 2022-03-01 | 36.85 | $36.25 | 1.2M |
| 2022-02-28 | 37.14 | $36.93 | 1.2M |
| 2022-02-25 | 37.29 | $37.57 | 1.2M |
| 2022-02-24 | 37.28 | $36.75 | 1.6M |
| 2022-02-23 | 37.54 | $37.01 | 728906 |
| 2022-02-22 | 37.77 | $37.29 | 1.6M |
| 2022-02-18 | 37.96 | $37.74 | 641700 |
| 2022-02-17 | 38.06 | $37.84 | 631008 |
| 2022-02-16 | 38.15 | $38.41 | 648000 |
| 2022-02-15 | 38.09 | $38.37 | 484020 |
| 2022-02-14 | 38.02 | $37.82 | 1.2M |
| 2022-02-11 | 38.11 | $37.96 | 1.2M |
| 2022-02-10 | 38.19 | $38.48 | 646547 |
| 2022-02-09 | 38.12 | $38.89 | 475100 |
| 2022-02-08 | 37.90 | $38.29 | 601200 |
| 2022-02-07 | 37.83 | $38.04 | 469200 |
| 2022-02-04 | 37.84 | $37.99 | 797014 |
| 2022-02-03 | 37.86 | $37.88 | 640500 |
| 2022-02-02 | 37.93 | $38.57 | 576623 |
| 2022-02-01 | 37.81 | $38.37 | 687400 |
| 2022-01-31 | 37.72 | $38.18 | 600634 |
| 2022-01-28 | 37.69 | $37.78 | 736500 |
| 2022-01-27 | 37.78 | $37.70 | 706900 |
| 2022-01-26 | 37.92 | $37.61 | 1.1M |
| 2022-01-25 | 38.14 | $37.54 | 1.1M |
| 2022-01-24 | 38.42 | $37.74 | 1.6M |
| 2022-01-21 | 38.72 | $38.04 | 1.2M |
| 2022-01-20 | 38.98 | $38.59 | 614500 |
| 2022-01-19 | 39.13 | $38.71 | 575400 |
| 2022-01-18 | 39.28 | $38.86 | 1.0M |
| 2022-01-14 | 39.41 | $39.20 | 559248 |
| 2022-01-13 | 39.46 | $39.14 | 536700 |
| 2022-01-12 | 39.53 | $39.48 | 596100 |
| 2022-01-11 | 39.51 | $39.40 | 482425 |
| 2022-01-10 | 39.51 | $39.11 | 885929 |
| 2022-01-07 | 39.61 | $39.37 | 385700 |
| 2022-01-06 | 39.63 | $39.43 | 1.1M |
| 2022-01-05 | 39.64 | $39.57 | 938300 |
| 2022-01-04 | 39.59 | $39.94 | 794100 |
| 2022-01-03 | 39.42 | $39.68 | 598600 |
| 2021-12-31 | 39.29 | $39.27 | 299306 |
| 2021-12-30 | 39.26 | $39.35 | 674534 |
| 2021-12-29 | 39.20 | $39.43 | 617400 |
| 2021-12-28 | 39.09 | $39.53 | 525134 |
| 2021-12-27 | 38.93 | $39.47 | 356100 |
| 2021-12-23 | 38.75 | $39.13 | 480020 |
| 2021-12-22 | 38.64 | $38.91 | 567919 |
| 2021-12-21 | 38.57 | $38.73 | 583900 |
| 2021-12-20 | 38.55 | $38.31 | 974500 |
| 2021-12-17 | 38.66 | $38.42 | 774210 |
| 2021-12-16 | 38.77 | $38.96 | 706100 |
| 2021-12-15 | 38.72 | $39.08 | 652821 |
| 2021-12-14 | 38.63 | $38.62 | 458627 |
| 2021-12-13 | 38.67 | $38.77 | 584000 |
| 2021-12-10 | 38.67 | $38.99 | 400134 |
| 2021-12-09 | 38.60 | $39.01 | 397205 |
| 2021-12-08 | 38.51 | $39.25 | 438000 |
| 2021-12-07 | 38.33 | $39.24 | 427003 |
| 2021-12-06 | 38.13 | $38.50 | 464220 |
| 2021-12-03 | 38.11 | $38.06 | 1.1M |
| 2021-12-02 | 38.24 | $38.17 | 1.4M |
| 2021-12-01 | 38.37 | $37.68 | 682800 |
| 2021-11-30 | 38.69 | $37.82 | 771544 |
| 2021-11-29 | 39.04 | $38.31 | 628300 |
| 2021-11-26 | 39.31 | $38.03 | 631900 |
| 2021-11-24 | 39.73 | $39.35 | 524300 |
| 2021-11-23 | 39.82 | $39.52 | 555300 |
| 2021-11-22 | 39.87 | $39.53 | 567828 |
| 2021-11-19 | 39.92 | $39.57 | 430316 |
| 2021-11-18 | 39.97 | $39.75 | 391900 |
| 2021-11-17 | 39.97 | $39.77 | 397500 |
| 2021-11-16 | 39.95 | $39.92 | 552030 |
| 2021-11-15 | 39.87 | $39.84 | 320345 |
| 2021-11-12 | 39.79 | $39.76 | 223100 |
| 2021-11-11 | 39.72 | $39.61 | 222900 |
| 2021-11-10 | 39.67 | $39.35 | 495000 |
| 2021-11-09 | 39.68 | $39.46 | 528900 |
| 2021-11-08 | 39.66 | $39.60 | 303805 |
| 2021-11-05 | 39.58 | $39.65 | 252000 |
| 2021-11-04 | 39.46 | $39.60 | 250107 |
| 2021-11-03 | 39.33 | $39.50 | 363400 |
| 2021-11-02 | 39.19 | $39.27 | 263000 |
| 2021-11-01 | 39.09 | $39.25 | 787200 |
| 2021-10-29 | 38.96 | $38.97 | 421931 |
| 2021-10-28 | 38.90 | $38.94 | 386900 |
| 2021-10-27 | 38.82 | $38.73 | 359946 |
| 2021-10-26 | 38.79 | $38.93 | 370700 |
| 2021-10-25 | 38.69 | $38.77 | 284340 |
| 2021-10-22 | 38.61 | $38.79 | 574200 |
| 2021-10-21 | 38.51 | $38.63 | 272542 |
| 2021-10-20 | 38.43 | $38.78 | 232100 |
| 2021-10-19 | 38.29 | $38.70 | 419413 |
| 2021-10-18 | 38.13 | $38.55 | 301400 |
| 2021-10-15 | 37.99 | $38.70 | 319933 |
| 2021-10-14 | 37.78 | $38.38 | 351300 |
| 2021-10-13 | 37.62 | $38.01 | 364539 |
| 2021-10-12 | 37.54 | $37.82 | 397800 |
| 2021-10-11 | 37.52 | $37.73 | 317100 |
| 2021-10-08 | 37.52 | $37.71 | 618100 |
| 2021-10-07 | 37.54 | $37.74 | 1.0M |
| 2021-10-06 | 37.55 | $37.45 | 771500 |
| 2021-10-05 | 37.66 | $37.66 | 873700 |
| 2021-10-04 | 37.74 | $37.32 | 1.0M |
| 2021-10-01 | 37.95 | $37.77 | 562600 |
| 2021-09-30 | 38.06 | $37.76 | 563132 |
| 2021-09-29 | 38.20 | $38.01 | 339700 |
| 2021-09-28 | 38.30 | $37.84 | 526000 |
| 2021-09-27 | 38.48 | $38.49 | 358542 |
| 2021-09-24 | 38.48 | $38.48 | 309504 |
| 2021-09-23 | 38.49 | $38.74 | 289700 |
| 2021-09-22 | 38.42 | $38.44 | 425240 |
| 2021-09-21 | 38.44 | $38.11 | 516030 |
| 2021-09-20 | 38.56 | $37.77 | 760500 |
| 2021-09-17 | 38.81 | $38.51 | 696117 |
| 2021-09-16 | 38.88 | $38.88 | 355306 |
| 2021-09-15 | 38.85 | $38.78 | 958900 |
| 2021-09-14 | 38.84 | $38.72 | 408511 |
| 2021-09-13 | 38.84 | $38.90 | 311327 |
| 2021-09-10 | 38.78 | $38.57 | 434400 |
| 2021-09-09 | 38.82 | $38.64 | 254913 |
| 2021-09-08 | 38.83 | $38.79 | 411500 |
| 2021-09-07 | 38.80 | $39.02 | 690800 |
| 2021-09-03 | 38.68 | $38.86 | 317000 |
| 2021-09-02 | 38.58 | $38.73 | 383937 |
| 2021-09-01 | 38.51 | $38.67 | 445159 |
| 2021-08-31 | 38.43 | $38.38 | 458800 |
| 2021-08-30 | 38.42 | $38.40 | 212334 |
| 2021-08-27 | 38.41 | $38.40 | 855646 |
| 2021-08-26 | 38.39 | $38.20 | 1.3M |
| 2021-08-25 | 38.43 | $38.32 | 740341 |
| 2021-08-24 | 38.43 | $38.32 | 1.0M |
| 2021-08-23 | 38.44 | $38.33 | 313300 |
| 2021-08-20 | 38.44 | $38.14 | 201600 |
| 2021-08-19 | 38.49 | $38.01 | 533900 |
| 2021-08-18 | 38.60 | $38.23 | 275300 |
| 2021-08-17 | 38.66 | $38.36 | 375800 |
| 2021-08-16 | 38.68 | $38.51 | 363109 |
| 2021-08-13 | 38.66 | $38.72 | 129115 |
| 2021-08-12 | 38.55 | $38.70 | 181134 |
| 2021-08-11 | 38.43 | $38.67 | 195600 |
| 2021-08-10 | 38.29 | $38.47 | 179300 |
| 2021-08-09 | 38.17 | $38.33 | 215526 |
| 2021-08-06 | 38.07 | $38.26 | 183407 |
| 2021-08-05 | 37.96 | $38.22 | 175100 |
| 2021-08-04 | 37.85 | $38.02 | 350325 |
| 2021-08-03 | 37.77 | $38.07 | 282300 |
| 2021-08-02 | 37.66 | $37.84 | 313533 |
| 2021-07-30 | 37.59 | $37.66 | 467435 |
| 2021-07-29 | 37.57 | $37.79 | 489315 |
| 2021-07-28 | 37.51 | $37.66 | 434900 |
| 2021-07-27 | 37.47 | $37.55 | 408300 |
| 2021-07-26 | 37.47 | $37.80 | 270702 |
| 2021-07-23 | 37.38 | $37.88 | 245200 |
| 2021-07-22 | 37.25 | $37.55 | 389900 |
| 2021-07-21 | 37.20 | $37.53 | 340901 |
| 2021-07-20 | 37.15 | $37.02 | 342600 |
| 2021-07-19 | 37.26 | $36.67 | 700416 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
54.59
2026-07-16
Close Price
$54.42
Vol: 384077
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.17
Average
53.50
Maximum
77.10
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 54.59 | $54.42 | 384077 |
| 2026-07-15 | 57.42 | $54.78 | 510800 |
| 2026-07-14 | 56.71 | $54.66 | 612100 |
| 2026-07-13 | 55.29 | $54.42 | 362400 |
| 2026-07-10 | 57.92 | $54.77 | 395611 |
| 2026-07-09 | 56.98 | $54.60 | 733700 |
| 2026-07-08 | 55.12 | $54.27 | 584306 |
| 2026-07-07 | 58.61 | $54.75 | 947936 |
| 2026-07-06 | 63.63 | $55.38 | 586542 |
| 2026-07-02 | 60.35 | $54.74 | 462349 |
| 2026-07-01 | 58.35 | $54.38 | 572200 |
| 2026-06-30 | 60.36 | $54.63 | 309713 |
| 2026-06-29 | 59.51 | $54.47 | 353236 |
| 2026-06-26 | 56.82 | $53.98 | 581108 |
| 2026-06-25 | 59.99 | $54.39 | 427700 |
| 2026-06-24 | 57.75 | $53.98 | 542533 |
| 2026-06-23 | 57.70 | $53.97 | 480031 |
| 2026-06-22 | 65.45 | $54.93 | 694800 |
| 2026-06-18 | 64.36 | $54.70 | 312492 |
| 2026-06-17 | 61.66 | $54.16 | 531011 |
| 2026-06-16 | 60.66 | $53.97 | 457100 |
| 2026-06-15 | 60.98 | $54.01 | 493839 |
| 2026-06-12 | 59.37 | $53.69 | 284930 |
| 2026-06-11 | 58.40 | $53.50 | 402900 |
| 2026-06-10 | 49.78 | $52.06 | 648822 |
| 2026-06-09 | 54.23 | $52.66 | 445108 |
| 2026-06-08 | 54.46 | $52.69 | 399539 |
| 2026-06-05 | 51.65 | $52.26 | 391505 |
| 2026-06-04 | 60.75 | $53.36 | 401300 |
| 2026-06-03 | 58.74 | $53.04 | 625500 |
| 2026-06-02 | 61.06 | $53.29 | 461800 |
| 2026-06-01 | 59.10 | $52.97 | 318400 |
| 2026-05-29 | 59.19 | $52.98 | 249240 |
| 2026-05-28 | 59.53 | $53.02 | 278340 |
| 2026-05-27 | 60.26 | $53.11 | 376600 |
| 2026-05-26 | 61.39 | $53.25 | 357700 |
| 2026-05-22 | 59.00 | $52.79 | 297900 |
| 2026-05-21 | 58.95 | $52.78 | 331007 |
| 2026-05-20 | 57.71 | $52.54 | 393640 |
| 2026-05-19 | 53.69 | $51.81 | 472600 |
| 2026-05-18 | 54.92 | $51.99 | 404217 |
| 2026-05-15 | 52.76 | $51.61 | 327700 |
| 2026-05-14 | 57.51 | $52.30 | 443300 |
| 2026-05-13 | 57.19 | $52.24 | 324800 |
| 2026-05-12 | 54.83 | $51.80 | 466245 |
| 2026-05-11 | 55.56 | $51.91 | 400900 |
| 2026-05-08 | 55.75 | $51.94 | 496700 |
| 2026-05-07 | 54.25 | $51.64 | 447030 |
| 2026-05-06 | 59.48 | $52.46 | 495622 |
| 2026-05-05 | 53.69 | $51.34 | 406500 |
| 2026-05-04 | 49.33 | $50.63 | 359116 |
| 2026-05-01 | 53.07 | $51.19 | 578245 |
| 2026-04-30 | 53.84 | $51.30 | 368400 |
| 2026-04-29 | 49.24 | $50.57 | 367109 |
| 2026-04-28 | 51.51 | $50.91 | 792200 |
| 2026-04-27 | 52.66 | $51.08 | 370943 |
| 2026-04-24 | 53.94 | $51.27 | 383500 |
| 2026-04-23 | 53.09 | $51.12 | 437800 |
| 2026-04-22 | 54.96 | $51.41 | 433400 |
| 2026-04-21 | 53.79 | $51.19 | 473500 |
| 2026-04-20 | 60.10 | $52.12 | 835142 |
| 2026-04-17 | 62.18 | $52.40 | 1.1M |
| 2026-04-16 | 59.10 | $51.76 | 989844 |
| 2026-04-15 | 59.60 | $51.83 | 374200 |
| 2026-04-14 | 61.16 | $52.05 | 321600 |
| 2026-04-13 | 59.75 | $51.74 | 405600 |
| 2026-04-10 | 59.02 | $51.58 | 464000 |
| 2026-04-09 | 58.58 | $51.48 | 576306 |
| 2026-04-08 | 59.88 | $51.69 | 916000 |
| 2026-04-07 | 52.48 | $50.14 | 1.3M |
| 2026-04-06 | 53.51 | $50.31 | 915800 |
| 2026-04-02 | 52.10 | $50.04 | 2.1M |
| 2026-04-01 | 53.06 | $50.21 | 907000 |
| 2026-03-31 | 48.76 | $49.40 | 1.0M |
| 2026-03-30 | 41.68 | $48.27 | 583900 |
| 2026-03-27 | 39.50 | $47.96 | 614400 |
| 2026-03-26 | 41.05 | $48.29 | 762038 |
| 2026-03-25 | 45.08 | $49.08 | 714731 |
| 2026-03-24 | 39.75 | $48.33 | 893812 |
| 2026-03-23 | 40.09 | $48.40 | 1.9M |
| 2026-03-20 | 33.34 | $47.54 | 744036 |
| 2026-03-19 | 39.03 | $48.71 | 1.7M |
| 2026-03-18 | 42.50 | $49.30 | 707701 |
| 2026-03-17 | 45.99 | $49.83 | 628500 |
| 2026-03-16 | 45.26 | $49.74 | 762429 |
| 2026-03-13 | 40.54 | $49.18 | 473127 |
| 2026-03-12 | 42.02 | $49.42 | 1.1M |
| 2026-03-11 | 45.21 | $49.91 | 699200 |
| 2026-03-10 | 45.05 | $49.89 | 997200 |
| 2026-03-09 | 44.50 | $49.82 | 927946 |
| 2026-03-06 | 41.92 | $49.49 | 1.1M |
| 2026-03-05 | 44.74 | $49.96 | 870025 |
| 2026-03-04 | 51.35 | $50.91 | 979328 |
| 2026-03-03 | 47.55 | $50.42 | 1.5M |
| 2026-03-02 | 59.44 | $51.74 | 992000 |
| 2026-02-27 | 66.50 | $52.33 | 618926 |
| 2026-02-26 | 68.06 | $52.45 | 471311 |
| 2026-02-25 | 68.44 | $52.48 | 432700 |
| 2026-02-24 | 65.90 | $52.06 | 819800 |
| 2026-02-23 | 64.47 | $51.84 | 457236 |
| 2026-02-20 | 67.39 | $52.08 | 554300 |
| 2026-02-19 | 65.21 | $51.73 | 764802 |
| 2026-02-18 | 65.93 | $51.79 | 901436 |
| 2026-02-17 | 63.71 | $51.44 | 846730 |
| 2026-02-13 | 62.72 | $51.29 | 438600 |
| 2026-02-12 | 62.66 | $51.28 | 553137 |
| 2026-02-11 | 66.94 | $51.67 | 600710 |
| 2026-02-10 | 65.08 | $51.35 | 1.1M |
| 2026-02-09 | 64.79 | $51.30 | 1.1M |
| 2026-02-06 | 62.70 | $50.95 | 736600 |
| 2026-02-05 | 56.05 | $50.01 | 1.1M |
| 2026-02-04 | 62.72 | $50.60 | 1.2M |
| 2026-02-03 | 60.04 | $50.25 | 569443 |
| 2026-02-02 | 61.48 | $50.37 | 1.1M |
| 2026-01-30 | 56.53 | $49.77 | 788449 |
| 2026-01-29 | 57.82 | $49.88 | 1.1M |
| 2026-01-28 | 54.88 | $49.55 | 742523 |
| 2026-01-27 | 58.03 | $49.82 | 1.0M |
| 2026-01-26 | 56.26 | $49.62 | 538339 |
| 2026-01-23 | 56.49 | $49.64 | 533500 |
| 2026-01-22 | 59.31 | $49.89 | 1.5M |
| 2026-01-21 | 59.23 | $49.88 | 748633 |
| 2026-01-20 | 55.00 | $49.36 | 557012 |
| 2026-01-16 | 67.55 | $50.34 | 610800 |
| 2026-01-15 | 67.12 | $50.28 | 502817 |
| 2026-01-14 | 66.62 | $50.21 | 332400 |
| 2026-01-13 | 64.96 | $49.98 | 887000 |
| 2026-01-12 | 67.59 | $50.17 | 390139 |
| 2026-01-09 | 65.79 | $49.91 | 853162 |
| 2026-01-08 | 61.58 | $49.37 | 390500 |
| 2026-01-07 | 60.82 | $49.28 | 802300 |
| 2026-01-06 | 61.47 | $49.33 | 1.2M |
| 2026-01-05 | 59.59 | $49.10 | 912500 |
| 2026-01-02 | 55.58 | $48.65 | 319900 |
| 2025-12-31 | 49.92 | $48.11 | 374401 |
| 2025-12-30 | 52.14 | $48.30 | 522000 |
| 2025-12-29 | 50.14 | $48.12 | 1.4M |
| 2025-12-26 | 51.62 | $48.25 | 976300 |
| 2025-12-24 | 50.23 | $48.12 | 188713 |
| 2025-12-23 | 49.81 | $48.08 | 381050 |
| 2025-12-22 | 48.24 | $47.93 | 414200 |
| 2025-12-19 | 48.82 | $47.99 | 355000 |
| 2025-12-18 | 56.81 | $48.73 | 649937 |
| 2025-12-17 | 53.69 | $48.41 | 357599 |
| 2025-12-16 | 56.99 | $48.68 | 444100 |
| 2025-12-15 | 60.65 | $48.96 | 485242 |
| 2025-12-12 | 58.19 | $48.69 | 5.3M |
| 2025-12-11 | 61.44 | $48.93 | 361201 |
| 2025-12-10 | 59.93 | $48.76 | 442604 |
| 2025-12-09 | 57.33 | $48.48 | 399600 |
| 2025-12-08 | 57.33 | $48.48 | 353100 |
| 2025-12-05 | 58.06 | $48.54 | 360500 |
| 2025-12-04 | 58.17 | $48.55 | 351536 |
| 2025-12-03 | 56.68 | $48.37 | 595203 |
| 2025-12-02 | 56.35 | $48.33 | 421800 |
| 2025-12-01 | 54.80 | $48.14 | 477804 |
| 2025-11-28 | 57.88 | $48.44 | 356939 |
| 2025-11-26 | 56.73 | $48.29 | 467626 |
| 2025-11-25 | 53.57 | $47.90 | 372100 |
| 2025-11-24 | 49.83 | $47.48 | 478926 |
| 2025-11-21 | 49.46 | $47.44 | 818300 |
| 2025-11-20 | 43.44 | $46.83 | 516431 |
| 2025-11-19 | 48.67 | $47.41 | 552800 |
| 2025-11-18 | 47.00 | $47.25 | 415516 |
| 2025-11-17 | 52.61 | $47.80 | 361500 |
| 2025-11-14 | 58.51 | $48.29 | 369732 |
| 2025-11-13 | 59.68 | $48.38 | 436100 |
| 2025-11-12 | 68.83 | $49.01 | 478200 |
| 2025-11-11 | 66.17 | $48.67 | 317300 |
| 2025-11-10 | 63.84 | $48.40 | 301639 |
| 2025-11-07 | 58.76 | $47.89 | 627200 |
| 2025-11-06 | 57.53 | $47.78 | 486145 |
| 2025-11-05 | 62.15 | $48.07 | 420601 |
| 2025-11-04 | 59.26 | $47.80 | 648800 |
| 2025-11-03 | 64.28 | $48.09 | 515231 |
| 2025-10-31 | 64.45 | $48.10 | 478200 |
| 2025-10-30 | 64.07 | $48.06 | 603039 |
| 2025-10-29 | 64.57 | $48.09 | 640224 |
| 2025-10-28 | 65.68 | $48.16 | 1.0M |
| 2025-10-27 | 67.10 | $48.25 | 291905 |
| 2025-10-24 | 64.60 | $47.94 | 323801 |
| 2025-10-23 | 64.27 | $47.90 | 567016 |
| 2025-10-22 | 62.16 | $47.65 | 611603 |
| 2025-10-21 | 63.15 | $47.72 | 596239 |
| 2025-10-20 | 64.98 | $47.85 | 394821 |
| 2025-10-17 | 62.26 | $47.51 | 6.6M |
| 2025-10-16 | 59.73 | $47.22 | 1.8M |
| 2025-10-15 | 59.28 | $47.17 | 621701 |
| 2025-10-14 | 58.67 | $47.10 | 531300 |
| 2025-10-13 | 57.63 | $46.98 | 309022 |
| 2025-10-10 | 52.65 | $46.45 | 909746 |
| 2025-10-09 | 68.16 | $47.53 | 484234 |
| 2025-10-08 | 71.30 | $47.70 | 467926 |
| 2025-10-07 | 69.07 | $47.42 | 822600 |
| 2025-10-06 | 71.52 | $47.55 | 571800 |
| 2025-10-03 | 68.94 | $47.23 | 310437 |
| 2025-10-02 | 65.92 | $46.90 | 498700 |
| 2025-10-01 | 64.43 | $46.75 | 1.0M |
| 2025-09-30 | 60.84 | $46.42 | 1.2M |
| 2025-09-29 | 59.05 | $46.27 | 302512 |
| 2025-09-26 | 58.58 | $46.23 | 394205 |
| 2025-09-25 | 56.14 | $46.03 | 527931 |
| 2025-09-24 | 56.62 | $46.06 | 277325 |
| 2025-09-23 | 56.92 | $46.08 | 437544 |
| 2025-09-22 | 58.11 | $46.16 | 490600 |
| 2025-09-19 | 57.69 | $46.12 | 639300 |
| 2025-09-18 | 59.24 | $46.23 | 635547 |
| 2025-09-17 | 54.73 | $45.80 | 641138 |
| 2025-09-16 | 56.10 | $45.90 | 714900 |
| 2025-09-15 | 61.67 | $46.28 | 608036 |
| 2025-09-12 | 59.14 | $46.03 | 386208 |
| 2025-09-11 | 61.78 | $46.20 | 656511 |
| 2025-09-10 | 57.65 | $45.81 | 726917 |
| 2025-09-09 | 58.58 | $45.87 | 1.0M |
| 2025-09-08 | 58.88 | $45.89 | 395407 |
| 2025-09-05 | 55.30 | $45.56 | 725017 |
| 2025-09-04 | 56.87 | $45.67 | 956600 |
| 2025-09-03 | 51.53 | $45.22 | 509400 |
| 2025-09-02 | 51.80 | $45.24 | 500300 |
| 2025-08-29 | 54.38 | $45.43 | 705100 |
| 2025-08-28 | 58.29 | $45.70 | 416736 |
| 2025-08-27 | 57.97 | $45.67 | 361400 |
| 2025-08-26 | 60.01 | $45.81 | 912416 |
| 2025-08-25 | 62.08 | $45.95 | 552000 |
| 2025-08-22 | 65.29 | $46.16 | 534500 |
| 2025-08-21 | 64.11 | $46.02 | 397920 |
| 2025-08-20 | 65.16 | $46.09 | 658400 |
| 2025-08-19 | 63.96 | $45.94 | 404700 |
| 2025-08-18 | 63.56 | $45.89 | 389041 |
| 2025-08-15 | 63.10 | $45.83 | 393600 |
| 2025-08-14 | 61.79 | $45.66 | 410100 |
| 2025-08-13 | 60.62 | $45.51 | 751300 |
| 2025-08-12 | 59.84 | $45.41 | 360388 |
| 2025-08-11 | 56.58 | $45.01 | 416500 |
| 2025-08-08 | 57.24 | $45.07 | 470702 |
| 2025-08-07 | 53.81 | $44.67 | 469900 |
| 2025-08-06 | 50.91 | $44.36 | 685933 |
| 2025-08-05 | 50.34 | $44.30 | 677400 |
| 2025-08-04 | 49.88 | $44.25 | 1.2M |
| 2025-08-01 | 45.32 | $43.78 | 1.4M |
| 2025-07-31 | 50.62 | $44.35 | 790075 |
| 2025-07-30 | 54.10 | $44.68 | 972600 |
| 2025-07-29 | 52.79 | $44.54 | 1.2M |
| 2025-07-28 | 53.62 | $44.62 | 605035 |
| 2025-07-25 | 56.24 | $44.87 | 1.0M |
| 2025-07-24 | 56.24 | $44.87 | 421325 |
| 2025-07-23 | 58.84 | $45.12 | 843803 |
| 2025-07-22 | 49.54 | $44.07 | 391137 |
| 2025-07-21 | 49.54 | $44.07 | 461200 |
| 2025-07-18 | 49.54 | $44.07 | 583123 |
| 2025-07-17 | 51.34 | $44.26 | 481515 |
| 2025-07-16 | 49.03 | $44.01 | 963746 |
| 2025-07-15 | 48.56 | $43.96 | 989525 |
| 2025-07-14 | 50.58 | $44.19 | 523900 |
| 2025-07-11 | 49.36 | $44.05 | 625108 |
| 2025-07-10 | 52.24 | $44.38 | 650438 |
| 2025-07-09 | 51.84 | $44.33 | 716300 |
| 2025-07-08 | 49.90 | $44.09 | 905819 |
| 2025-07-07 | 47.31 | $43.78 | 615500 |
| 2025-07-03 | 49.68 | $44.08 | 440123 |
| 2025-07-02 | 47.95 | $43.87 | 889400 |
| 2025-07-01 | 46.10 | $43.65 | 1.4M |
| 2025-06-30 | 46.82 | $43.75 | 549825 |
| 2025-06-27 | 48.61 | $44.00 | 1.6M |
| 2025-06-26 | 44.66 | $43.51 | 1.3M |
| 2025-06-25 | 42.34 | $43.24 | 365100 |
| 2025-06-24 | 44.17 | $43.52 | 482300 |
| 2025-06-23 | 41.79 | $43.24 | 522027 |
| 2025-06-20 | 40.23 | $43.06 | 787200 |
| 2025-06-18 | 53.93 | $44.86 | 482600 |
| 2025-06-17 | 53.18 | $44.77 | 670500 |
| 2025-06-16 | 56.41 | $45.10 | 438400 |
| 2025-06-13 | 54.58 | $44.87 | 650800 |
| 2025-06-12 | 59.64 | $45.36 | 742500 |
| 2025-06-11 | 59.20 | $45.30 | 651361 |
| 2025-06-10 | 61.54 | $45.52 | 528622 |
| 2025-06-09 | 60.60 | $45.38 | 485800 |
| 2025-06-06 | 61.41 | $45.46 | 275448 |
| 2025-06-05 | 58.99 | $45.09 | 860700 |
| 2025-06-04 | 59.56 | $45.15 | 380400 |
| 2025-06-03 | 59.56 | $45.15 | 483235 |
| 2025-06-02 | 59.92 | $45.19 | 497244 |
| 2025-05-30 | 58.88 | $45.01 | 735900 |
| 2025-05-29 | 58.36 | $44.92 | 632700 |
| 2025-05-28 | 58.91 | $44.99 | 475400 |
| 2025-05-27 | 61.96 | $45.38 | 465910 |
| 2025-05-23 | 57.09 | $44.48 | 546700 |
| 2025-05-22 | 59.50 | $44.78 | 497794 |
| 2025-05-21 | 58.95 | $44.68 | 558046 |
| 2025-05-20 | 62.41 | $45.11 | 1.4M |
| 2025-05-19 | 61.61 | $44.95 | 736016 |
| 2025-05-16 | 61.17 | $44.86 | 589330 |
| 2025-05-15 | 60.06 | $44.63 | 588213 |
| 2025-05-14 | 58.44 | $44.30 | 598500 |
| 2025-05-13 | 59.20 | $44.41 | 375800 |
| 2025-05-12 | 61.41 | $44.73 | 670103 |
| 2025-05-09 | 57.61 | $43.92 | 549535 |
| 2025-05-08 | 57.06 | $43.81 | 416231 |
| 2025-05-07 | 56.09 | $43.61 | 573639 |
| 2025-05-06 | 55.46 | $43.48 | 407700 |
| 2025-05-05 | 57.31 | $43.79 | 461100 |
| 2025-05-02 | 57.43 | $43.81 | 711200 |
| 2025-05-01 | 54.46 | $43.14 | 512639 |
| 2025-04-30 | 53.87 | $43.01 | 409444 |
| 2025-04-29 | 53.29 | $42.88 | 613416 |
| 2025-04-28 | 52.15 | $42.62 | 583452 |
| 2025-04-25 | 52.24 | $42.64 | 527700 |
| 2025-04-24 | 51.04 | $42.35 | 438400 |
| 2025-04-23 | 49.59 | $42.00 | 688100 |
| 2025-04-22 | 47.11 | $41.42 | 807934 |
| 2025-04-21 | 41.61 | $40.25 | 729900 |
| 2025-04-17 | 44.03 | $40.90 | 1.1M |
| 2025-04-16 | 41.96 | $40.48 | 1.3M |
| 2025-04-15 | 43.67 | $40.95 | 1.1M |
| 2025-04-14 | 40.94 | $40.39 | 857810 |
| 2025-04-11 | 39.80 | $40.16 | 1.4M |
| 2025-04-10 | 36.56 | $39.52 | 1.7M |
| 2025-04-09 | 41.80 | $41.09 | 1.7M |
| 2025-04-08 | 22.17 | $38.18 | 1.7M |
| 2025-04-07 | 23.36 | $38.64 | 1.6M |
| 2025-04-04 | 25.43 | $39.38 | 2.3M |
| 2025-04-03 | 34.35 | $41.66 | 1.0M |
| 2025-04-02 | 45.37 | $43.32 | 695764 |
| 2025-04-01 | 45.62 | $43.35 | 933140 |
| 2025-03-31 | 45.14 | $43.30 | 637800 |
| 2025-03-28 | 47.53 | $43.60 | 518700 |
| 2025-03-27 | 52.28 | $44.14 | 460200 |
| 2025-03-26 | 52.19 | $44.13 | 484011 |
| 2025-03-25 | 56.34 | $44.57 | 542345 |
| 2025-03-24 | 54.71 | $44.36 | 490000 |
| 2025-03-21 | 53.85 | $44.25 | 417613 |
| 2025-03-20 | 55.76 | $44.46 | 953600 |
| 2025-03-19 | 57.61 | $44.66 | 663712 |
| 2025-03-18 | 55.58 | $44.37 | 477336 |
| 2025-03-17 | 56.65 | $44.49 | 919233 |
| 2025-03-14 | 53.69 | $44.07 | 693900 |
| 2025-03-13 | 47.35 | $43.29 | 760717 |
| 2025-03-12 | 49.15 | $43.51 | 1.1M |
| 2025-03-11 | 46.33 | $43.19 | 1.6M |
| 2025-03-10 | 48.57 | $43.47 | 1.3M |
| 2025-03-07 | 58.58 | $44.51 | 997314 |
| 2025-03-06 | 55.30 | $44.12 | 974900 |
| 2025-03-05 | 62.40 | $44.71 | 1.2M |
| 2025-03-04 | 57.27 | $44.13 | 1.1M |
| 2025-03-03 | 61.83 | $44.46 | 801100 |
| 2025-02-28 | 60.66 | $44.33 | 1.3M |
| 2025-02-27 | 58.32 | $44.08 | 1.5M |
| 2025-02-26 | 61.22 | $44.29 | 563940 |
| 2025-02-25 | 60.42 | $44.20 | 1.1M |
| 2025-02-24 | 58.33 | $43.97 | 1.1M |
| 2025-02-21 | 57.69 | $43.90 | 612063 |
| 2025-02-20 | 60.62 | $44.13 | 557846 |
| 2025-02-19 | 62.73 | $44.29 | 592836 |
| 2025-02-18 | 68.84 | $44.72 | 952047 |
| 2025-02-14 | 66.15 | $44.35 | 558100 |
| 2025-02-13 | 67.04 | $44.41 | 644600 |
| 2025-02-12 | 65.72 | $44.23 | 1.1M |
| 2025-02-11 | 63.64 | $43.96 | 602043 |
| 2025-02-10 | 62.93 | $43.87 | 931010 |
| 2025-02-07 | 59.78 | $43.49 | 664000 |
| 2025-02-06 | 64.29 | $43.82 | 972500 |
| 2025-02-05 | 62.50 | $43.60 | 851805 |
| 2025-02-04 | 59.42 | $43.25 | 747426 |
| 2025-02-03 | 58.40 | $43.14 | 995430 |
| 2025-01-31 | 63.65 | $43.52 | 535600 |
| 2025-01-30 | 68.92 | $43.86 | 694700 |
| 2025-01-29 | 64.48 | $43.32 | 622417 |
| 2025-01-28 | 64.21 | $43.29 | 974512 |
| 2025-01-27 | 62.12 | $43.06 | 755917 |
| 2025-01-24 | 64.62 | $43.22 | 566400 |
| 2025-01-23 | 64.01 | $43.15 | 578400 |
| 2025-01-22 | 61.24 | $42.84 | 580736 |
| 2025-01-21 | 62.12 | $42.90 | 784019 |
| 2025-01-17 | 58.12 | $42.48 | 718200 |
| 2025-01-16 | 53.58 | $42.07 | 1.8M |
| 2025-01-15 | 53.10 | $42.03 | 899203 |
| 2025-01-14 | 47.81 | $41.61 | 690945 |
| 2025-01-13 | 48.68 | $41.68 | 1.2M |
| 2025-01-10 | 49.41 | $41.74 | 916608 |
| 2025-01-08 | 54.05 | $42.10 | 740384 |
| 2025-01-07 | 51.90 | $41.92 | 590700 |
| 2025-01-06 | 52.42 | $41.96 | 872735 |
| 2025-01-03 | 49.18 | $41.69 | 578120 |
| 2025-01-02 | 48.81 | $41.66 | 1.4M |
| 2024-12-31 | 45.57 | $41.40 | 718804 |
| 2024-12-30 | 45.32 | $41.38 | 763202 |
| 2024-12-27 | 48.54 | $41.68 | 513531 |
| 2024-12-26 | 49.31 | $41.75 | 280310 |
| 2024-12-24 | 46.28 | $41.49 | 280741 |
| 2024-12-23 | 44.34 | $41.33 | 720000 |
| 2024-12-20 | 39.81 | $40.98 | 741807 |
| 2024-12-19 | 46.12 | $41.60 | 605400 |
| 2024-12-18 | 45.46 | $41.55 | 548600 |
| 2024-12-17 | 52.03 | $42.09 | 473609 |
| 2024-12-16 | 52.83 | $42.15 | 956047 |
| 2024-12-13 | 54.85 | $42.30 | 487200 |
| 2024-12-12 | 55.93 | $42.38 | 376300 |
| 2024-12-11 | 59.86 | $42.66 | 396345 |
| 2024-12-10 | 55.51 | $42.25 | 381600 |
| 2024-12-09 | 59.39 | $42.51 | 411629 |
| 2024-12-06 | 58.32 | $42.41 | 623100 |
| 2024-12-05 | 58.32 | $42.41 | 372005 |
| 2024-12-04 | 58.03 | $42.38 | 587900 |
| 2024-12-03 | 57.35 | $42.31 | 527901 |
| 2024-12-02 | 55.10 | $42.08 | 426415 |
| 2024-11-29 | 51.28 | $41.72 | 213300 |
| 2024-11-27 | 46.99 | $41.36 | 511000 |
| 2024-11-26 | 48.34 | $41.48 | 415600 |
| 2024-11-25 | 51.37 | $41.74 | 1.3M |
| 2024-11-22 | 51.97 | $41.79 | 351927 |
| 2024-11-21 | 47.95 | $41.44 | 727121 |
| 2024-11-20 | 46.87 | $41.35 | 473100 |
| 2024-11-19 | 45.56 | $41.24 | 696500 |
| 2024-11-18 | 46.65 | $41.35 | 710638 |
| 2024-11-15 | 45.98 | $41.29 | 555938 |
| 2024-11-14 | 48.40 | $41.54 | 448200 |
| 2024-11-13 | 45.57 | $41.28 | 485538 |
| 2024-11-12 | 45.66 | $41.29 | 399391 |
| 2024-11-11 | 51.46 | $41.88 | 352700 |
| 2024-11-08 | 48.73 | $41.62 | 552531 |
| 2024-11-07 | 52.97 | $42.01 | 668502 |
| 2024-11-06 | 50.12 | $41.74 | 441519 |
| 2024-11-05 | 49.69 | $41.70 | 346600 |
| 2024-11-04 | 46.63 | $41.42 | 373946 |
| 2024-11-01 | 48.43 | $41.60 | 407143 |
| 2024-10-31 | 45.19 | $41.31 | 443804 |
| 2024-10-30 | 48.91 | $41.68 | 340640 |
| 2024-10-29 | 52.22 | $41.98 | 482045 |
| 2024-10-28 | 53.48 | $42.09 | 772200 |
| 2024-10-25 | 50.04 | $41.76 | 428400 |
| 2024-10-24 | 49.94 | $41.75 | 470800 |
| 2024-10-23 | 49.53 | $41.71 | 371000 |
| 2024-10-22 | 51.53 | $41.91 | 477918 |
| 2024-10-21 | 53.58 | $42.11 | 358800 |
| 2024-10-18 | 56.58 | $42.39 | 308629 |
| 2024-10-17 | 54.42 | $42.14 | 1.7M |
| 2024-10-16 | 54.83 | $42.18 | 427838 |
| 2024-10-15 | 52.51 | $41.91 | 625345 |
| 2024-10-14 | 59.76 | $42.58 | 237800 |
| 2024-10-11 | 57.94 | $42.36 | 278000 |
| 2024-10-10 | 55.89 | $42.12 | 345246 |
| 2024-10-09 | 57.10 | $42.23 | 365600 |
| 2024-10-08 | 55.16 | $42.00 | 327600 |
| 2024-10-07 | 55.90 | $42.07 | 367500 |
| 2024-10-04 | 58.41 | $42.31 | 285313 |
| 2024-10-03 | 53.98 | $41.77 | 433900 |
| 2024-10-02 | 56.30 | $41.99 | 1.0M |
| 2024-10-01 | 55.39 | $41.88 | 721644 |
| 2024-09-30 | 56.83 | $42.02 | 450422 |
| 2024-09-27 | 56.52 | $41.98 | 386529 |
| 2024-09-26 | 60.48 | $42.37 | 348708 |
| 2024-09-25 | 55.12 | $41.67 | 292442 |
| 2024-09-24 | 54.45 | $41.59 | 369100 |
| 2024-09-23 | 53.95 | $41.53 | 282400 |
| 2024-09-20 | 52.58 | $41.36 | 492746 |
| 2024-09-19 | 55.25 | $41.65 | 489528 |
| 2024-09-18 | 49.72 | $40.99 | 359800 |
| 2024-09-17 | 50.35 | $41.06 | 483700 |
| 2024-09-16 | 51.41 | $41.18 | 258900 |
| 2024-09-13 | 50.25 | $41.04 | 282223 |
| 2024-09-12 | 50.17 | $41.03 | 369700 |
| 2024-09-11 | 48.83 | $40.86 | 443500 |
| 2024-09-10 | 46.51 | $40.57 | 471421 |
| 2024-09-09 | 47.94 | $40.77 | 277500 |
| 2024-09-06 | 42.86 | $40.16 | 408320 |
| 2024-09-05 | 48.70 | $40.95 | 1.2M |
| 2024-09-04 | 49.85 | $41.09 | 487600 |
| 2024-09-03 | 52.62 | $41.42 | 348935 |
| 2024-08-30 | 59.14 | $42.11 | 283636 |
| 2024-08-29 | 57.09 | $41.83 | 297400 |
| 2024-08-28 | 54.94 | $41.55 | 641100 |
| 2024-08-27 | 54.63 | $41.51 | 311522 |
| 2024-08-26 | 54.41 | $41.48 | 353100 |
| 2024-08-23 | 55.10 | $41.56 | 402500 |
| 2024-08-22 | 52.32 | $41.17 | 434939 |
| 2024-08-21 | 53.04 | $41.26 | 464720 |
| 2024-08-20 | 50.90 | $40.96 | 419800 |
| 2024-08-19 | 53.77 | $41.33 | 315600 |
| 2024-08-16 | 51.82 | $41.05 | 365600 |
| 2024-08-15 | 52.19 | $41.10 | 399712 |
| 2024-08-14 | 46.88 | $40.37 | 363325 |
| 2024-08-13 | 45.38 | $40.18 | 482640 |
| 2024-08-12 | 41.14 | $39.67 | 304900 |
| 2024-08-09 | 41.20 | $39.68 | 399900 |
| 2024-08-08 | 40.54 | $39.60 | 422038 |
| 2024-08-07 | 34.67 | $38.92 | 750732 |
| 2024-08-06 | 30.86 | $38.52 | 1.5M |
| 2024-08-05 | 28.99 | $38.33 | 2.2M |
| 2024-08-02 | 34.22 | $39.46 | 865100 |
| 2024-08-01 | 41.76 | $40.65 | 623813 |
| 2024-07-31 | 50.46 | $41.63 | 750945 |
| 2024-07-30 | 47.38 | $41.34 | 1.2M |
| 2024-07-29 | 46.39 | $41.25 | 549220 |
| 2024-07-26 | 47.42 | $41.36 | 466700 |
| 2024-07-25 | 41.86 | $40.86 | 894900 |
| 2024-07-24 | 43.79 | $41.08 | 585247 |
| 2024-07-23 | 50.11 | $41.71 | 407602 |
| 2024-07-22 | 52.74 | $41.94 | 474600 |
| 2024-07-19 | 47.87 | $41.51 | 524324 |
| 2024-07-18 | 49.80 | $41.68 | 795200 |
| 2024-07-17 | 52.64 | $41.92 | 800900 |
| 2024-07-16 | 58.76 | $42.38 | 616112 |
| 2024-07-15 | 56.68 | $42.18 | 546200 |
| 2024-07-12 | 61.06 | $42.48 | 572040 |
| 2024-07-11 | 58.30 | $42.21 | 888700 |
| 2024-07-10 | 60.57 | $42.36 | 896100 |
| 2024-07-09 | 53.88 | $41.77 | 1.1M |
| 2024-07-08 | 55.55 | $41.88 | 719934 |
| 2024-07-05 | 57.71 | $42.02 | 557802 |
| 2024-07-03 | 56.68 | $41.93 | 406800 |
| 2024-07-02 | 52.67 | $41.60 | 1.4M |
| 2024-07-01 | 51.77 | $41.53 | 795526 |
| 2024-06-28 | 50.62 | $41.44 | 1.0M |
| 2024-06-27 | 50.25 | $41.41 | 762400 |
| 2024-06-26 | 50.25 | $41.41 | 481042 |
| 2024-06-25 | 51.78 | $41.54 | 594300 |
| 2024-06-24 | 50.23 | $41.40 | 668300 |
| 2024-06-21 | 47.09 | $41.13 | 397500 |
| 2024-06-20 | 52.30 | $41.58 | 604200 |
| 2024-06-18 | 49.97 | $41.38 | 425800 |
| 2024-06-17 | 48.53 | $41.26 | 520800 |
| 2024-06-14 | 47.33 | $41.16 | 430300 |
| 2024-06-13 | 50.93 | $41.48 | 424400 |
| 2024-06-12 | 57.13 | $41.96 | 551000 |
| 2024-06-11 | 53.31 | $41.62 | 768411 |
| 2024-06-10 | 59.87 | $42.06 | 429534 |
| 2024-06-07 | 59.44 | $42.02 | 916949 |
| 2024-06-06 | 61.81 | $42.17 | 541100 |
| 2024-06-05 | 61.22 | $42.11 | 647200 |
| 2024-06-04 | 57.16 | $41.72 | 710736 |
| 2024-06-03 | 58.81 | $41.83 | 761037 |
| 2024-05-31 | 60.94 | $41.97 | 459800 |
| 2024-05-30 | 56.56 | $41.56 | 826500 |
| 2024-05-29 | 53.68 | $41.32 | 466300 |
| 2024-05-28 | 62.37 | $41.85 | 395845 |
| 2024-05-24 | 63.10 | $41.89 | 581700 |
| 2024-05-23 | 60.34 | $41.64 | 623720 |
| 2024-05-22 | 63.41 | $41.81 | 489300 |
| 2024-05-21 | 68.89 | $42.09 | 420245 |
| 2024-05-20 | 70.13 | $42.15 | 352600 |
| 2024-05-17 | 69.07 | $42.03 | 333800 |
| 2024-05-16 | 67.63 | $41.87 | 382400 |
| 2024-05-15 | 70.77 | $42.03 | 397712 |
| 2024-05-14 | 69.42 | $41.87 | 513700 |
| 2024-05-13 | 66.88 | $41.59 | 943531 |
| 2024-05-10 | 67.45 | $41.62 | 365231 |
| 2024-05-09 | 66.54 | $41.52 | 627000 |
| 2024-05-08 | 64.48 | $41.30 | 641900 |
| 2024-05-07 | 64.10 | $41.26 | 643700 |
| 2024-05-06 | 62.06 | $41.05 | 593927 |
| 2024-05-03 | 58.31 | $40.70 | 912802 |
| 2024-05-02 | 55.19 | $40.44 | 826700 |
| 2024-05-01 | 53.01 | $40.27 | 974201 |
| 2024-04-30 | 55.90 | $40.46 | 1.1M |
| 2024-04-29 | 59.13 | $40.66 | 334523 |
| 2024-04-26 | 59.62 | $40.69 | 483000 |
| 2024-04-25 | 53.37 | $40.18 | 847800 |
| 2024-04-24 | 57.52 | $40.43 | 649000 |
| 2024-04-23 | 58.38 | $40.48 | 524800 |
| 2024-04-22 | 54.49 | $40.18 | 1.2M |
| 2024-04-19 | 46.96 | $39.70 | 419821 |
| 2024-04-18 | 46.61 | $39.68 | 891100 |
| 2024-04-17 | 47.05 | $39.71 | 795400 |
| 2024-04-16 | 48.51 | $39.81 | 1.4M |
| 2024-04-15 | 53.38 | $40.12 | 800704 |
| 2024-04-12 | 53.88 | $40.15 | 771200 |
| 2024-04-11 | 60.87 | $40.54 | 570600 |
| 2024-04-10 | 59.33 | $40.42 | 1.3M |
| 2024-04-09 | 61.64 | $40.54 | 472100 |
| 2024-04-08 | 63.20 | $40.62 | 581600 |
| 2024-04-05 | 60.60 | $40.40 | 566100 |
| 2024-04-04 | 58.70 | $40.25 | 599901 |
| 2024-04-03 | 66.38 | $40.63 | 583133 |
| 2024-04-02 | 65.82 | $40.58 | 977925 |
| 2024-04-01 | 73.73 | $40.92 | 1.2M |
| 2024-03-28 | 73.98 | $40.93 | 733600 |
| 2024-03-27 | 74.94 | $40.97 | 512051 |
| 2024-03-26 | 72.85 | $40.72 | 527500 |
| 2024-03-25 | 71.77 | $40.60 | 417324 |
| 2024-03-22 | 75.56 | $40.76 | 362100 |
| 2024-03-21 | 75.17 | $40.71 | 510919 |
| 2024-03-20 | 73.49 | $40.50 | 493039 |
| 2024-03-19 | 70.70 | $40.19 | 491521 |
| 2024-03-18 | 68.79 | $40.00 | 621300 |
| 2024-03-15 | 68.17 | $39.94 | 630900 |
| 2024-03-14 | 67.13 | $39.84 | 788336 |
| 2024-03-13 | 69.95 | $39.97 | 525226 |
| 2024-03-12 | 70.17 | $39.98 | 436200 |
| 2024-03-11 | 66.55 | $39.61 | 354706 |
| 2024-03-08 | 70.97 | $39.81 | 544200 |
| 2024-03-07 | 75.49 | $40.00 | 397819 |
| 2024-03-06 | 73.46 | $39.76 | 375101 |
| 2024-03-05 | 70.35 | $39.44 | 671200 |
| 2024-03-04 | 73.41 | $39.56 | 519244 |
| 2024-03-01 | 75.49 | $39.64 | 435900 |
| 2024-02-29 | 72.53 | $39.32 | 405029 |
| 2024-02-28 | 71.08 | $39.18 | 369800 |
| 2024-02-27 | 75.99 | $39.36 | 513416 |
| 2024-02-26 | 75.17 | $39.27 | 473300 |
| 2024-02-23 | 77.10 | $39.34 | 400700 |
| 2024-02-22 | 76.61 | $39.28 | 513703 |
| 2024-02-21 | 72.96 | $38.88 | 439800 |
| 2024-02-20 | 72.55 | $38.84 | 681200 |
| 2024-02-16 | 71.63 | $38.75 | 584300 |
| 2024-02-15 | 71.02 | $38.69 | 647704 |
| 2024-02-14 | 68.08 | $38.42 | 581434 |
| 2024-02-13 | 63.52 | $38.07 | 520337 |
| 2024-02-12 | 70.95 | $38.34 | 384000 |
| 2024-02-09 | 70.09 | $38.27 | 514109 |
| 2024-02-08 | 68.70 | $38.16 | 415442 |
| 2024-02-07 | 68.45 | $38.14 | 763831 |
| 2024-02-06 | 68.98 | $38.16 | 565300 |
| 2024-02-05 | 67.55 | $38.04 | 558617 |
| 2024-02-02 | 67.80 | $38.05 | 918721 |
| 2024-02-01 | 67.46 | $38.02 | 1.3M |
| 2024-01-31 | 65.50 | $37.85 | 586801 |
| 2024-01-30 | 68.26 | $37.97 | 559300 |
| 2024-01-29 | 69.18 | $38.01 | 316500 |
| 2024-01-26 | 67.40 | $37.84 | 309800 |
| 2024-01-25 | 65.40 | $37.66 | 829248 |
| 2024-01-24 | 63.50 | $37.50 | 499619 |
| 2024-01-23 | 61.63 | $37.35 | 390617 |
| 2024-01-22 | 61.83 | $37.36 | 502833 |
| 2024-01-19 | 59.98 | $37.21 | 656100 |
| 2024-01-18 | 59.85 | $37.20 | 467928 |
| 2024-01-17 | 55.11 | $36.84 | 751100 |
| 2024-01-16 | 60.80 | $37.14 | 423009 |
| 2024-01-12 | 65.97 | $37.38 | 365414 |
| 2024-01-11 | 63.91 | $37.21 | 723800 |
| 2024-01-10 | 64.34 | $37.23 | 502733 |
| 2024-01-09 | 61.46 | $37.00 | 590536 |
| 2024-01-08 | 66.33 | $37.22 | 382342 |
| 2024-01-05 | 62.34 | $36.91 | 866900 |
| 2024-01-04 | 61.78 | $36.87 | 507600 |
| 2024-01-03 | 59.96 | $36.74 | 515900 |
| 2024-01-02 | 63.50 | $36.90 | 1.2M |
| 2023-12-29 | 65.34 | $36.98 | 553013 |
| 2023-12-28 | 64.73 | $36.93 | 655505 |
| 2023-12-27 | 65.82 | $36.98 | 696300 |
| 2023-12-26 | 65.71 | $36.97 | 565103 |
| 2023-12-22 | 64.63 | $36.87 | 484433 |
| 2023-12-21 | 64.31 | $36.84 | 358818 |
| 2023-12-20 | 60.71 | $36.52 | 622536 |
| 2023-12-19 | 66.06 | $36.79 | 619800 |
| 2023-12-18 | 63.45 | $36.56 | 755042 |
| 2023-12-15 | 62.13 | $36.45 | 336700 |
| 2023-12-14 | 66.49 | $36.66 | 438717 |
| 2023-12-13 | 67.34 | $36.70 | 397700 |
| 2023-12-12 | 65.11 | $36.49 | 796500 |
| 2023-12-11 | 65.92 | $36.53 | 484921 |
| 2023-12-08 | 64.55 | $36.40 | 761103 |
| 2023-12-07 | 61.36 | $36.12 | 1.0M |
| 2023-12-06 | 63.29 | $36.22 | 313018 |
| 2023-12-05 | 61.21 | $36.04 | 745646 |
| 2023-12-04 | 61.39 | $36.05 | 617845 |
| 2023-12-01 | 63.57 | $36.17 | 486500 |
| 2023-11-30 | 61.63 | $35.99 | 430800 |
| 2023-11-29 | 59.46 | $35.80 | 945505 |
| 2023-11-28 | 58.29 | $35.70 | 838100 |
| 2023-11-27 | 60.63 | $35.84 | 2.1M |
| 2023-11-24 | 64.31 | $36.05 | 189000 |
| 2023-11-22 | 62.99 | $35.92 | 474232 |
| 2023-11-21 | 60.98 | $35.73 | 358823 |
| 2023-11-20 | 62.51 | $35.82 | 1.3M |
| 2023-11-17 | 63.35 | $35.87 | 356615 |
| 2023-11-16 | 60.32 | $35.57 | 736931 |
| 2023-11-15 | 61.12 | $35.62 | 779733 |
| 2023-11-14 | 60.32 | $35.54 | 513300 |
| 2023-11-13 | 56.26 | $35.16 | 993501 |
| 2023-11-10 | 55.47 | $35.09 | 282039 |
| 2023-11-09 | 53.63 | $34.93 | 478700 |
| 2023-11-08 | 52.11 | $34.80 | 1.0M |
| 2023-11-07 | 52.49 | $34.83 | 378900 |
| 2023-11-06 | 53.85 | $34.94 | 741100 |
| 2023-11-03 | 55.21 | $35.05 | 527700 |
| 2023-11-02 | 54.51 | $34.98 | 723144 |
| 2023-11-01 | 48.69 | $34.44 | 445401 |
| 2023-10-31 | 44.83 | $34.13 | 672147 |
| 2023-10-30 | 40.15 | $33.79 | 373900 |
| 2023-10-27 | 35.40 | $33.48 | 570900 |
| 2023-10-26 | 36.93 | $33.65 | 565800 |
| 2023-10-25 | 38.89 | $33.86 | 404200 |
| 2023-10-24 | 40.35 | $34.01 | 523341 |
| 2023-10-23 | 35.11 | $33.67 | 379100 |
| 2023-10-20 | 36.09 | $33.78 | 1.2M |
| 2023-10-19 | 39.09 | $34.10 | 535100 |
| 2023-10-18 | 43.25 | $34.49 | 517926 |
| 2023-10-17 | 49.55 | $34.98 | 395800 |
| 2023-10-16 | 49.26 | $34.96 | 417025 |
| 2023-10-13 | 47.27 | $34.82 | 313800 |
| 2023-10-12 | 51.83 | $35.15 | 325500 |
| 2023-10-11 | 51.97 | $35.16 | 291426 |
| 2023-10-10 | 49.85 | $35.00 | 1.0M |
| 2023-10-09 | 43.31 | $34.56 | 206600 |
| 2023-10-06 | 45.09 | $34.70 | 275600 |
| 2023-10-05 | 39.16 | $34.35 | 714208 |
| 2023-10-04 | 36.16 | $34.19 | 303222 |
| 2023-10-03 | 36.48 | $34.22 | 347844 |
| 2023-10-02 | 41.35 | $34.64 | 760537 |
| 2023-09-29 | 44.86 | $34.90 | 607600 |
| 2023-09-28 | 46.45 | $35.01 | 484100 |
| 2023-09-27 | 45.11 | $34.93 | 264701 |
| 2023-09-26 | 43.77 | $34.85 | 321836 |
| 2023-09-25 | 48.39 | $35.18 | 270300 |
| 2023-09-22 | 49.14 | $35.23 | 383210 |
| 2023-09-21 | 47.60 | $35.13 | 820700 |
| 2023-09-20 | 56.34 | $35.67 | 300031 |
| 2023-09-19 | 56.89 | $35.70 | 653110 |
| 2023-09-18 | 55.94 | $35.63 | 231800 |
| 2023-09-15 | 58.95 | $35.80 | 259200 |
| 2023-09-14 | 60.22 | $35.87 | 359400 |
| 2023-09-13 | 51.42 | $35.25 | 391500 |
| 2023-09-12 | 52.67 | $35.32 | 212100 |
| 2023-09-11 | 54.09 | $35.40 | 227542 |
| 2023-09-08 | 51.27 | $35.22 | 417933 |
| 2023-09-07 | 51.44 | $35.23 | 318700 |
| 2023-09-06 | 52.08 | $35.27 | 327700 |
| 2023-09-05 | 53.35 | $35.35 | 285400 |
| 2023-09-01 | 54.30 | $35.41 | 280607 |
| 2023-08-31 | 51.87 | $35.23 | 238512 |
| 2023-08-30 | 52.61 | $35.28 | 185004 |
| 2023-08-29 | 53.33 | $35.33 | 245122 |
| 2023-08-28 | 50.36 | $35.10 | 387000 |
| 2023-08-25 | 45.64 | $34.77 | 337600 |
| 2023-08-24 | 41.32 | $34.50 | 320000 |
| 2023-08-23 | 44.03 | $34.72 | 295223 |
| 2023-08-22 | 40.12 | $34.49 | 465300 |
| 2023-08-21 | 39.78 | $34.47 | 439100 |
| 2023-08-18 | 37.89 | $34.36 | 342103 |
| 2023-08-17 | 38.00 | $34.37 | 347800 |
| 2023-08-16 | 40.72 | $34.63 | 289300 |
| 2023-08-15 | 42.50 | $34.79 | 386933 |
| 2023-08-14 | 47.70 | $35.21 | 301806 |
| 2023-08-11 | 48.23 | $35.25 | 283200 |
| 2023-08-10 | 50.37 | $35.41 | 303845 |
| 2023-08-09 | 47.61 | $35.21 | 340600 |
| 2023-08-08 | 47.33 | $35.19 | 449125 |
| 2023-08-07 | 47.82 | $35.23 | 645100 |
| 2023-08-04 | 43.72 | $34.93 | 798600 |
| 2023-08-03 | 44.27 | $34.98 | 541300 |
| 2023-08-02 | 46.15 | $35.15 | 510325 |
| 2023-08-01 | 52.76 | $35.68 | 792000 |
| 2023-07-31 | 56.39 | $35.93 | 363545 |
| 2023-07-28 | 55.58 | $35.86 | 456700 |
| 2023-07-27 | 51.54 | $35.53 | 340200 |
| 2023-07-26 | 49.83 | $35.40 | 309121 |
| 2023-07-25 | 50.09 | $35.42 | 259104 |
| 2023-07-24 | 50.34 | $35.44 | 296314 |
| 2023-07-21 | 50.45 | $35.45 | 794600 |
| 2023-07-20 | 47.65 | $35.21 | 236414 |
| 2023-07-19 | 47.86 | $35.23 | 420315 |
| 2023-07-18 | 46.60 | $35.12 | 1.2M |
| 2023-07-17 | 43.55 | $34.86 | 1.3M |
| 2023-07-14 | 44.38 | $34.95 | 368209 |
| 2023-07-13 | 45.21 | $35.04 | 386804 |
| 2023-07-12 | 41.78 | $34.74 | 556514 |
| 2023-07-11 | 38.75 | $34.49 | 406100 |
| 2023-07-10 | 36.23 | $34.29 | 302102 |
| 2023-07-07 | 36.23 | $34.29 | 952900 |
| 2023-07-06 | 36.64 | $34.35 | 739386 |
| 2023-07-05 | 41.87 | $35.05 | 730000 |
| 2023-07-03 | 44.46 | $35.35 | 771800 |
| 2023-06-30 | 44.63 | $35.37 | 799500 |
| 2023-06-29 | 41.35 | $35.07 | 412700 |
| 2023-06-28 | 41.13 | $35.05 | 619700 |
| 2023-06-27 | 38.26 | $34.79 | 254200 |
| 2023-06-26 | 36.10 | $34.60 | 253902 |
| 2023-06-23 | 35.64 | $34.56 | 367339 |
| 2023-06-22 | 53.62 | $36.56 | 922700 |
| 2023-06-21 | 54.80 | $36.65 | 582419 |
| 2023-06-20 | 55.84 | $36.73 | 711709 |
| 2023-06-16 | 61.37 | $37.13 | 699006 |
| 2023-06-15 | 60.63 | $37.05 | 453200 |
| 2023-06-14 | 59.62 | $36.94 | 520200 |
| 2023-06-13 | 59.26 | $36.90 | 402213 |
| 2023-06-12 | 56.87 | $36.64 | 376900 |
| 2023-06-09 | 54.95 | $36.44 | 414000 |
| 2023-06-08 | 54.76 | $36.42 | 305922 |
| 2023-06-07 | 54.01 | $36.34 | 608447 |
| 2023-06-06 | 57.50 | $36.65 | 325800 |
| 2023-06-05 | 54.43 | $36.31 | 1.2M |
| 2023-06-02 | 57.20 | $36.55 | 404818 |
| 2023-06-01 | 50.54 | $35.88 | 403712 |
| 2023-05-31 | 47.03 | $35.58 | 313600 |
| 2023-05-30 | 50.67 | $35.90 | 856800 |
| 2023-05-26 | 55.80 | $36.30 | 230120 |
| 2023-05-25 | 52.24 | $35.99 | 295200 |
| 2023-05-24 | 51.03 | $35.89 | 651931 |
| 2023-05-23 | 56.31 | $36.28 | 485300 |
| 2023-05-22 | 62.79 | $36.69 | 533800 |
| 2023-05-19 | 62.19 | $36.63 | 587926 |
| 2023-05-18 | 61.39 | $36.55 | 294800 |
| 2023-05-17 | 59.57 | $36.37 | 428325 |
| 2023-05-16 | 56.31 | $36.07 | 318300 |
| 2023-05-15 | 60.65 | $36.35 | 263481 |
| 2023-05-12 | 58.59 | $36.16 | 312200 |
| 2023-05-11 | 56.55 | $35.98 | 211900 |
| 2023-05-10 | 55.51 | $35.89 | 257526 |
| 2023-05-09 | 57.70 | $36.04 | 549900 |
| 2023-05-08 | 58.73 | $36.11 | 397042 |
| 2023-05-05 | 58.33 | $36.07 | 309644 |
| 2023-05-04 | 52.87 | $35.57 | 399000 |
| 2023-05-03 | 54.35 | $35.68 | 396700 |
| 2023-05-02 | 55.57 | $35.77 | 476500 |
| 2023-05-01 | 62.67 | $36.25 | 589600 |
| 2023-04-28 | 61.10 | $36.09 | 370300 |
| 2023-04-27 | 60.51 | $36.03 | 407200 |
| 2023-04-26 | 55.69 | $35.58 | 324200 |
| 2023-04-25 | 57.31 | $35.69 | 291811 |
| 2023-04-24 | 63.20 | $36.06 | 292911 |
| 2023-04-21 | 63.10 | $36.05 | 322800 |
| 2023-04-20 | 61.46 | $35.88 | 447520 |
| 2023-04-19 | 62.55 | $35.95 | 320600 |
| 2023-04-18 | 63.16 | $35.99 | 281218 |
| 2023-04-17 | 62.64 | $35.93 | 310042 |
| 2023-04-14 | 61.44 | $35.79 | 233123 |
| 2023-04-13 | 60.84 | $35.72 | 255834 |
| 2023-04-12 | 58.38 | $35.44 | 251314 |
| 2023-04-11 | 58.29 | $35.43 | 280922 |
| 2023-04-10 | 57.87 | $35.38 | 311800 |
| 2023-04-06 | 56.07 | $35.17 | 279907 |
| 2023-04-05 | 54.31 | $34.97 | 363300 |
| 2023-04-04 | 55.69 | $35.10 | 547247 |
| 2023-04-03 | 57.61 | $35.28 | 687800 |
| 2023-03-31 | 56.98 | $35.20 | 449100 |
| 2023-03-30 | 54.59 | $34.90 | 311419 |
| 2023-03-29 | 52.24 | $34.62 | 394729 |
| 2023-03-28 | 46.91 | $34.05 | 428943 |
| 2023-03-27 | 47.89 | $34.16 | 343836 |
| 2023-03-24 | 44.60 | $33.83 | 398200 |
| 2023-03-23 | 44.50 | $33.82 | 322247 |
| 2023-03-22 | 44.65 | $33.84 | 579400 |
| 2023-03-21 | 47.31 | $34.18 | 315517 |
| 2023-03-20 | 42.53 | $33.68 | 402500 |
| 2023-03-17 | 38.50 | $33.30 | 616500 |
| 2023-03-16 | 42.77 | $33.87 | 789326 |
| 2023-03-15 | 38.08 | $33.46 | 724446 |
| 2023-03-14 | 44.51 | $34.22 | 485136 |
| 2023-03-13 | 38.55 | $33.76 | 563700 |
| 2023-03-10 | 44.24 | $34.34 | 628348 |
| 2023-03-09 | 51.45 | $34.92 | 493114 |
| 2023-03-08 | 57.44 | $35.31 | 409300 |
| 2023-03-07 | 55.55 | $35.16 | 297308 |
| 2023-03-06 | 57.66 | $35.29 | 433145 |
| 2023-03-03 | 59.14 | $35.38 | 450100 |
| 2023-03-02 | 55.14 | $35.05 | 353523 |
| 2023-03-01 | 52.03 | $34.82 | 492100 |
| 2023-02-28 | 50.61 | $34.72 | 321137 |
| 2023-02-27 | 53.61 | $34.92 | 323635 |
| 2023-02-24 | 49.80 | $34.65 | 418100 |
| 2023-02-23 | 54.71 | $34.96 | 640200 |
| 2023-02-22 | 52.41 | $34.80 | 567237 |
| 2023-02-21 | 53.21 | $34.85 | 546410 |
| 2023-02-17 | 57.93 | $35.13 | 398000 |
| 2023-02-16 | 57.55 | $35.10 | 792900 |
| 2023-02-15 | 59.26 | $35.20 | 455305 |
| 2023-02-14 | 58.44 | $35.13 | 556506 |
| 2023-02-13 | 57.62 | $35.06 | 329500 |
| 2023-02-10 | 54.23 | $34.78 | 321508 |
| 2023-02-09 | 55.13 | $34.84 | 371312 |
| 2023-02-08 | 55.01 | $34.83 | 1.1M |
| 2023-02-07 | 57.75 | $35.02 | 967643 |
| 2023-02-06 | 56.11 | $34.87 | 304700 |
| 2023-02-03 | 57.97 | $35.00 | 927435 |
| 2023-02-02 | 56.17 | $34.83 | 491200 |
| 2023-02-01 | 54.42 | $34.67 | 2.3M |
| 2023-01-31 | 55.07 | $34.72 | 540300 |
| 2023-01-30 | 53.60 | $34.58 | 330248 |
| 2023-01-27 | 54.45 | $34.65 | 374109 |
| 2023-01-26 | 55.40 | $34.73 | 322447 |
| 2023-01-25 | 54.26 | $34.61 | 638400 |
| 2023-01-24 | 53.41 | $34.52 | 259822 |
| 2023-01-23 | 54.04 | $34.58 | 417510 |
| 2023-01-20 | 52.61 | $34.42 | 479100 |
| 2023-01-19 | 49.34 | $34.07 | 464300 |
| 2023-01-18 | 50.86 | $34.23 | 303100 |
| 2023-01-17 | 51.82 | $34.33 | 431900 |
| 2023-01-13 | 50.59 | $34.19 | 216800 |
| 2023-01-12 | 49.71 | $34.09 | 334520 |
| 2023-01-11 | 48.42 | $33.94 | 316630 |
| 2023-01-10 | 46.04 | $33.67 | 280302 |
| 2023-01-09 | 44.69 | $33.52 | 714800 |
| 2023-01-06 | 44.91 | $33.55 | 362234 |
| 2023-01-05 | 41.09 | $33.12 | 403400 |
| 2023-01-04 | 41.40 | $33.17 | 606237 |
| 2023-01-03 | 38.04 | $32.80 | 787900 |
| 2022-12-30 | 32.36 | $32.23 | 633000 |
| 2022-12-29 | 34.92 | $32.71 | 665500 |
| 2022-12-28 | 31.82 | $32.42 | 783716 |
| 2022-12-27 | 33.01 | $32.65 | 791349 |
| 2022-12-23 | 32.70 | $32.62 | 549616 |
| 2022-12-22 | 31.29 | $32.48 | 518134 |
| 2022-12-21 | 32.06 | $32.65 | 696900 |
| 2022-12-20 | 28.50 | $32.29 | 1.5M |
| 2022-12-19 | 29.06 | $32.43 | 860700 |
| 2022-12-16 | 29.46 | $32.53 | 1.1M |
| 2022-12-15 | 31.10 | $32.94 | 2.1M |
| 2022-12-14 | 33.21 | $33.43 | 2.2M |
| 2022-12-13 | 33.79 | $33.56 | 1.0M |
| 2022-12-12 | 32.24 | $33.38 | 1.5M |
| 2022-12-09 | 30.79 | $33.21 | 1.5M |
| 2022-12-08 | 30.54 | $33.18 | 1.1M |
| 2022-12-07 | 29.90 | $33.10 | 702044 |
| 2022-12-06 | 60.37 | $37.71 | 2.2M |
| 2022-12-05 | 61.40 | $37.79 | 3.4M |
| 2022-12-02 | 64.13 | $38.00 | 1.6M |
| 2022-12-01 | 66.13 | $38.15 | 565328 |
| 2022-11-30 | 69.27 | $38.38 | 745028 |
| 2022-11-29 | 65.85 | $37.87 | 895248 |
| 2022-11-28 | 65.21 | $37.78 | 1.3M |
| 2022-11-25 | 69.23 | $38.07 | 403000 |
| 2022-11-23 | 68.07 | $37.89 | 1.5M |
| 2022-11-22 | 68.48 | $37.92 | 1.0M |
| 2022-11-21 | 66.02 | $37.54 | 532626 |
| 2022-11-18 | 65.82 | $37.51 | 448200 |
| 2022-11-17 | 65.04 | $37.39 | 449300 |
| 2022-11-16 | 63.92 | $37.22 | 626024 |
| 2022-11-15 | 65.91 | $37.39 | 619500 |
| 2022-11-14 | 65.31 | $37.29 | 480244 |
| 2022-11-11 | 67.35 | $37.47 | 1.1M |
| 2022-11-10 | 66.41 | $37.30 | 740748 |
| 2022-11-09 | 59.09 | $36.19 | 558442 |
| 2022-11-08 | 62.10 | $36.45 | 802800 |
| 2022-11-07 | 60.09 | $36.18 | 433335 |
| 2022-11-04 | 60.55 | $36.22 | 1.1M |
| 2022-11-03 | 54.27 | $35.45 | 711300 |
| 2022-11-02 | 54.18 | $35.44 | 806133 |
| 2022-11-01 | 58.32 | $35.82 | 561238 |
| 2022-10-31 | 56.31 | $35.58 | 496500 |
| 2022-10-28 | 56.75 | $35.62 | 692038 |
| 2022-10-27 | 53.25 | $35.21 | 666300 |
| 2022-10-26 | 54.06 | $35.29 | 494717 |
| 2022-10-25 | 54.86 | $35.37 | 518500 |
| 2022-10-24 | 51.02 | $34.92 | 450204 |
| 2022-10-21 | 50.22 | $34.83 | 774213 |
| 2022-10-20 | 47.40 | $34.52 | 600500 |
| 2022-10-19 | 47.90 | $34.58 | 500801 |
| 2022-10-18 | 49.72 | $34.80 | 1.4M |
| 2022-10-17 | 47.84 | $34.58 | 560900 |
| 2022-10-14 | 42.32 | $33.99 | 738948 |
| 2022-10-13 | 44.28 | $34.25 | 1.0M |
| 2022-10-12 | 39.13 | $33.75 | 596000 |
| 2022-10-11 | 39.69 | $33.83 | 703311 |
| 2022-10-10 | 42.11 | $34.17 | 408100 |
| 2022-10-07 | 42.69 | $34.25 | 1.3M |
| 2022-10-06 | 45.14 | $34.58 | 782100 |
| 2022-10-05 | 47.66 | $34.90 | 838434 |
| 2022-10-04 | 48.54 | $35.01 | 1.2M |
| 2022-10-03 | 38.73 | $34.01 | 1.3M |
| 2022-09-30 | 32.22 | $33.48 | 766300 |
| 2022-09-29 | 32.78 | $33.57 | 1.3M |
| 2022-09-28 | 36.40 | $34.11 | 909700 |
| 2022-09-27 | 31.47 | $33.74 | 601002 |
| 2022-09-26 | 32.44 | $33.89 | 755004 |
| 2022-09-23 | 33.15 | $34.00 | 629636 |
| 2022-09-22 | 37.31 | $34.59 | 608200 |
| 2022-09-21 | 38.39 | $34.73 | 432118 |
| 2022-09-20 | 39.81 | $34.91 | 486643 |
| 2022-09-19 | 43.72 | $35.37 | 322100 |
| 2022-09-16 | 42.31 | $35.25 | 684923 |
| 2022-09-15 | 44.42 | $35.49 | 741700 |
| 2022-09-14 | 46.43 | $35.71 | 658200 |
| 2022-09-13 | 46.11 | $35.68 | 825940 |
| 2022-09-12 | 53.99 | $36.46 | 632700 |
| 2022-09-09 | 51.03 | $36.17 | 559400 |
| 2022-09-08 | 43.83 | $35.56 | 486415 |
| 2022-09-07 | 42.65 | $35.47 | 403800 |
| 2022-09-06 | 40.54 | $35.31 | 562537 |
| 2022-09-02 | 38.24 | $35.14 | 446500 |
| 2022-09-01 | 40.05 | $35.35 | 574344 |
| 2022-08-31 | 41.76 | $35.54 | 500720 |
| 2022-08-30 | 43.81 | $35.76 | 509400 |
| 2022-08-29 | 46.06 | $35.99 | 396700 |
| 2022-08-26 | 46.06 | $35.99 | 554507 |
| 2022-08-25 | 54.64 | $36.77 | 525300 |
| 2022-08-24 | 51.20 | $36.46 | 375247 |
| 2022-08-23 | 50.05 | $36.36 | 455700 |
| 2022-08-22 | 51.68 | $36.50 | 384400 |
| 2022-08-19 | 56.42 | $36.88 | 472929 |
| 2022-08-18 | 60.14 | $37.15 | 677000 |
| 2022-08-17 | 59.10 | $37.04 | 783800 |
| 2022-08-16 | 61.61 | $37.22 | 343200 |
| 2022-08-15 | 61.26 | $37.18 | 541400 |
| 2022-08-12 | 61.18 | $37.17 | 277725 |
| 2022-08-11 | 57.72 | $36.77 | 447834 |
| 2022-08-10 | 57.96 | $36.79 | 370100 |
| 2022-08-09 | 54.37 | $36.40 | 580800 |
| 2022-08-08 | 56.73 | $36.60 | 295230 |
| 2022-08-05 | 56.55 | $36.58 | 418400 |
| 2022-08-04 | 56.20 | $36.54 | 384628 |
| 2022-08-03 | 56.42 | $36.56 | 641100 |
| 2022-08-02 | 54.19 | $36.29 | 653500 |
| 2022-08-01 | 56.53 | $36.52 | 552100 |
| 2022-07-29 | 58.29 | $36.69 | 1.6M |
| 2022-07-28 | 55.58 | $36.34 | 381300 |
| 2022-07-27 | 54.86 | $36.25 | 427408 |
| 2022-07-26 | 50.20 | $35.70 | 428742 |
| 2022-07-25 | 52.74 | $35.97 | 546543 |
| 2022-07-22 | 50.63 | $35.73 | 832021 |
| 2022-07-21 | 52.68 | $35.95 | 963801 |
| 2022-07-20 | 50.15 | $35.66 | 571900 |
| 2022-07-19 | 51.60 | $35.82 | 651200 |
| 2022-07-18 | 44.70 | $35.09 | 729600 |
| 2022-07-15 | 44.78 | $35.10 | 390525 |
| 2022-07-14 | 41.14 | $34.75 | 334121 |
| 2022-07-13 | 43.15 | $35.01 | 506805 |
| 2022-07-12 | 43.69 | $35.08 | 431246 |
| 2022-07-11 | 43.77 | $35.09 | 332300 |
| 2022-07-08 | 44.94 | $35.25 | 458249 |
| 2022-07-07 | 44.50 | $35.20 | 3.5M |
| 2022-07-06 | 40.90 | $34.80 | 772138 |
| 2022-07-05 | 39.40 | $34.64 | 953300 |
| 2022-07-01 | 41.72 | $35.01 | 716700 |
| 2022-06-30 | 39.91 | $34.81 | 566605 |
| 2022-06-29 | 41.95 | $35.14 | 572700 |
| 2022-06-28 | 41.43 | $35.08 | 533700 |
| 2022-06-27 | 41.91 | $35.16 | 724642 |
| 2022-06-24 | 42.60 | $35.28 | 682736 |
| 2022-06-23 | 39.00 | $34.83 | 534508 |
| 2022-06-22 | 39.52 | $34.93 | 582500 |
| 2022-06-21 | 40.88 | $35.19 | 821000 |
| 2022-06-17 | 37.00 | $34.70 | 752800 |
| 2022-06-16 | 35.11 | $34.47 | 1.3M |
| 2022-06-15 | 41.33 | $35.68 | 2.3M |
| 2022-06-14 | 38.32 | $35.33 | 902448 |
| 2022-06-13 | 39.48 | $35.54 | 960100 |
| 2022-06-10 | 44.22 | $36.33 | 549543 |
| 2022-06-09 | 48.35 | $36.92 | 616727 |
| 2022-06-08 | 52.79 | $37.48 | 620200 |
| 2022-06-07 | 56.02 | $37.85 | 338607 |
| 2022-06-06 | 55.10 | $37.72 | 478200 |
| 2022-06-03 | 53.02 | $37.43 | 417306 |
| 2022-06-02 | 56.08 | $37.79 | 646700 |
| 2022-06-01 | 52.85 | $37.34 | 583000 |
| 2022-05-31 | 53.77 | $37.45 | 930520 |
| 2022-05-27 | 54.34 | $37.52 | 1.4M |
| 2022-05-26 | 51.99 | $37.18 | 687278 |
| 2022-05-25 | 49.68 | $36.86 | 625117 |
| 2022-05-24 | 48.72 | $36.73 | 852100 |
| 2022-05-23 | 49.97 | $36.91 | 572216 |
| 2022-05-20 | 47.56 | $36.57 | 954639 |
| 2022-05-19 | 44.97 | $36.22 | 1.0M |
| 2022-05-18 | 45.34 | $36.28 | 1.3M |
| 2022-05-17 | 50.17 | $37.03 | 1.8M |
| 2022-05-16 | 47.02 | $36.59 | 488740 |
| 2022-05-13 | 47.34 | $36.64 | 783522 |
| 2022-05-12 | 40.52 | $35.76 | 1.5M |
| 2022-05-11 | 39.42 | $35.63 | 1.3M |
| 2022-05-10 | 40.41 | $35.81 | 1.5M |
| 2022-05-09 | 38.12 | $35.53 | 2.1M |
| 2022-05-06 | 43.75 | $36.52 | 1.4M |
| 2022-05-05 | 45.83 | $36.84 | 1.4M |
| 2022-05-04 | 51.74 | $37.65 | 1.1M |
| 2022-05-03 | 49.37 | $37.34 | 1.1M |
| 2022-05-02 | 47.47 | $37.10 | 1.3M |
| 2022-04-29 | 46.75 | $37.01 | 906347 |
| 2022-04-28 | 51.23 | $37.62 | 1.7M |
| 2022-04-27 | 44.91 | $36.85 | 950026 |
| 2022-04-26 | 41.25 | $36.46 | 1.2M |
| 2022-04-25 | 47.47 | $37.27 | 1.3M |
| 2022-04-22 | 47.90 | $37.32 | 1.5M |
| 2022-04-21 | 50.92 | $37.67 | 997000 |
| 2022-04-20 | 53.20 | $37.92 | 541330 |
| 2022-04-19 | 52.72 | $37.86 | 987247 |
| 2022-04-18 | 50.79 | $37.62 | 667200 |
| 2022-04-14 | 50.79 | $37.62 | 826700 |
| 2022-04-13 | 50.79 | $37.62 | 643918 |
| 2022-04-12 | 48.22 | $37.28 | 939115 |
| 2022-04-11 | 50.05 | $37.53 | 805400 |
| 2022-04-08 | 52.38 | $37.84 | 407600 |
| 2022-04-07 | 52.17 | $37.81 | 482200 |
| 2022-04-06 | 51.11 | $37.65 | 672700 |
| 2022-04-05 | 53.74 | $38.02 | 667545 |
| 2022-04-04 | 56.19 | $38.35 | 406237 |
| 2022-04-01 | 54.70 | $38.10 | 563218 |
| 2022-03-31 | 52.30 | $37.71 | 458820 |
| 2022-03-30 | 55.37 | $38.14 | 435749 |
| 2022-03-29 | 58.32 | $38.53 | 490400 |
| 2022-03-28 | 54.93 | $37.95 | 639012 |
| 2022-03-25 | 54.38 | $37.86 | 498600 |
| 2022-03-24 | 54.21 | $37.83 | 646407 |
| 2022-03-23 | 51.92 | $37.44 | 1.4M |
| 2022-03-22 | 54.93 | $37.89 | 432600 |
| 2022-03-21 | 52.91 | $37.54 | 637333 |
| 2022-03-18 | 53.63 | $37.65 | 574800 |
| 2022-03-17 | 51.23 | $37.23 | 1.3M |
| 2022-03-16 | 50.36 | $37.08 | 983400 |
| 2022-03-15 | 43.81 | $36.05 | 1.1M |
| 2022-03-14 | 41.31 | $35.70 | 628513 |
| 2022-03-11 | 38.17 | $35.28 | 433300 |
| 2022-03-10 | 38.92 | $35.44 | 873942 |
| 2022-03-09 | 40.10 | $35.69 | 1.2M |
| 2022-03-08 | 31.64 | $34.61 | 3.1M |
| 2022-03-07 | 29.08 | $34.32 | 1.3M |
| 2022-03-04 | 32.51 | $35.18 | 796231 |
| 2022-03-03 | 36.97 | $36.11 | 912300 |
| 2022-03-02 | 40.19 | $36.68 | 721200 |
| 2022-03-01 | 36.21 | $36.25 | 1.2M |
| 2022-02-28 | 40.23 | $36.93 | 1.2M |
| 2022-02-25 | 44.67 | $37.57 | 1.2M |
| 2022-02-24 | 36.10 | $36.75 | 1.6M |
| 2022-02-23 | 37.86 | $37.01 | 728906 |
| 2022-02-22 | 39.86 | $37.29 | 1.6M |
| 2022-02-18 | 43.35 | $37.74 | 641700 |
| 2022-02-17 | 44.16 | $37.84 | 631008 |
| 2022-02-16 | 49.17 | $38.41 | 648000 |
| 2022-02-15 | 48.79 | $38.37 | 484020 |
| 2022-02-14 | 43.12 | $37.82 | 1.2M |
| 2022-02-11 | 44.31 | $37.96 | 1.2M |
| 2022-02-10 | 49.06 | $38.48 | 646547 |
| 2022-02-09 | 53.36 | $38.89 | 475100 |
| 2022-02-08 | 46.90 | $38.29 | 601200 |
| 2022-02-07 | 43.82 | $38.04 | 469200 |
| 2022-02-04 | 43.20 | $37.99 | 797014 |
| 2022-02-03 | 41.84 | $37.88 | 640500 |
| 2022-02-02 | 48.77 | $38.57 | 576623 |
| 2022-02-01 | 46.32 | $38.37 | 687400 |
| 2022-01-31 | 43.90 | $38.18 | 600634 |
| 2022-01-28 | 38.35 | $37.78 | 736500 |
| 2022-01-27 | 37.17 | $37.70 | 706900 |
| 2022-01-26 | 35.85 | $37.61 | 1.1M |
| 2022-01-25 | 34.85 | $37.54 | 1.1M |
| 2022-01-24 | 36.40 | $37.74 | 1.6M |
| 2022-01-21 | 38.86 | $38.04 | 1.2M |
| 2022-01-20 | 44.06 | $38.59 | 614500 |
| 2022-01-19 | 45.31 | $38.71 | 575400 |
| 2022-01-18 | 46.90 | $38.86 | 1.0M |
| 2022-01-14 | 50.73 | $39.20 | 559248 |
| 2022-01-13 | 50.04 | $39.14 | 536700 |
| 2022-01-12 | 54.08 | $39.48 | 596100 |
| 2022-01-11 | 53.24 | $39.40 | 482425 |
| 2022-01-10 | 50.08 | $39.11 | 885929 |
| 2022-01-07 | 53.14 | $39.37 | 385700 |
| 2022-01-06 | 53.86 | $39.43 | 1.1M |
| 2022-01-05 | 55.53 | $39.57 | 938300 |
| 2022-01-04 | 60.21 | $39.94 | 794100 |
| 2022-01-03 | 57.84 | $39.68 | 598600 |
| 2021-12-31 | 53.70 | $39.27 | 299306 |
| 2021-12-30 | 54.69 | $39.35 | 674534 |
| 2021-12-29 | 55.67 | $39.43 | 617400 |
| 2021-12-28 | 56.88 | $39.53 | 525134 |
| 2021-12-27 | 56.34 | $39.47 | 356100 |
| 2021-12-23 | 53.18 | $39.13 | 480020 |
| 2021-12-22 | 50.99 | $38.91 | 567919 |
| 2021-12-21 | 49.15 | $38.73 | 583900 |
| 2021-12-20 | 44.53 | $38.31 | 974500 |
| 2021-12-17 | 45.56 | $38.42 | 774210 |
| 2021-12-16 | 51.07 | $38.96 | 706100 |
| 2021-12-15 | 52.41 | $39.08 | 652821 |
| 2021-12-14 | 47.39 | $38.62 | 458627 |
| 2021-12-13 | 48.99 | $38.77 | 584000 |
| 2021-12-10 | 51.41 | $38.99 | 400134 |
| 2021-12-09 | 51.63 | $39.01 | 397205 |
| 2021-12-08 | 54.29 | $39.25 | 438000 |
| 2021-12-07 | 54.19 | $39.24 | 427003 |
| 2021-12-06 | 46.53 | $38.50 | 464220 |
| 2021-12-03 | 40.95 | $38.06 | 1.1M |
| 2021-12-02 | 41.99 | $38.17 | 1.4M |
| 2021-12-01 | 35.00 | $37.68 | 682800 |
| 2021-11-30 | 36.19 | $37.82 | 771544 |
| 2021-11-29 | 40.77 | $38.31 | 628300 |
| 2021-11-26 | 36.40 | $38.03 | 631900 |
| 2021-11-24 | 54.38 | $39.35 | 524300 |
| 2021-11-23 | 57.88 | $39.52 | 555300 |
| 2021-11-22 | 58.08 | $39.53 | 567828 |
| 2021-11-19 | 58.89 | $39.57 | 430316 |
| 2021-11-18 | 62.61 | $39.75 | 391900 |
| 2021-11-17 | 63.03 | $39.77 | 397500 |
| 2021-11-16 | 66.20 | $39.92 | 552030 |
| 2021-11-15 | 65.32 | $39.84 | 320345 |
| 2021-11-12 | 64.43 | $39.76 | 223100 |
| 2021-11-11 | 62.75 | $39.61 | 222900 |
| 2021-11-10 | 59.59 | $39.35 | 495000 |
| 2021-11-09 | 61.69 | $39.46 | 528900 |
| 2021-11-08 | 64.44 | $39.60 | 303805 |
| 2021-11-05 | 65.43 | $39.65 | 252000 |
| 2021-11-04 | 64.91 | $39.60 | 250107 |
| 2021-11-03 | 63.90 | $39.50 | 363400 |
| 2021-11-02 | 61.46 | $39.27 | 263000 |
| 2021-11-01 | 61.25 | $39.25 | 787200 |
| 2021-10-29 | 58.13 | $38.97 | 421931 |
| 2021-10-28 | 57.78 | $38.94 | 386900 |
| 2021-10-27 | 55.32 | $38.73 | 359946 |
| 2021-10-26 | 58.40 | $38.93 | 370700 |
| 2021-10-25 | 56.56 | $38.77 | 284340 |
| 2021-10-22 | 56.86 | $38.79 | 574200 |
| 2021-10-21 | 55.06 | $38.63 | 272542 |
| 2021-10-20 | 57.19 | $38.78 | 232100 |
| 2021-10-19 | 56.33 | $38.70 | 419413 |
| 2021-10-18 | 54.73 | $38.55 | 301400 |
| 2021-10-15 | 56.71 | $38.70 | 319933 |
| 2021-10-14 | 53.28 | $38.38 | 351300 |
| 2021-10-13 | 48.83 | $38.01 | 364539 |
| 2021-10-12 | 46.33 | $37.82 | 397800 |
| 2021-10-11 | 45.13 | $37.73 | 317100 |
| 2021-10-08 | 44.87 | $37.71 | 618100 |
| 2021-10-07 | 45.18 | $37.74 | 1.0M |
| 2021-10-06 | 41.51 | $37.45 | 771500 |
| 2021-10-05 | 43.51 | $37.66 | 873700 |
| 2021-10-04 | 38.99 | $37.32 | 1.0M |
| 2021-10-01 | 43.35 | $37.77 | 562600 |
| 2021-09-30 | 43.22 | $37.76 | 563132 |
| 2021-09-29 | 45.80 | $38.01 | 339700 |
| 2021-09-28 | 43.63 | $37.84 | 526000 |
| 2021-09-27 | 51.06 | $38.49 | 358542 |
| 2021-09-24 | 50.93 | $38.48 | 309504 |
| 2021-09-23 | 54.28 | $38.74 | 289700 |
| 2021-09-22 | 50.73 | $38.44 | 425240 |
| 2021-09-21 | 46.38 | $38.11 | 516030 |
| 2021-09-20 | 41.31 | $37.77 | 760500 |
| 2021-09-17 | 51.36 | $38.51 | 696117 |
| 2021-09-16 | 58.06 | $38.88 | 355306 |
| 2021-09-15 | 56.60 | $38.78 | 958900 |
| 2021-09-14 | 55.73 | $38.72 | 408511 |
| 2021-09-13 | 59.13 | $38.90 | 311327 |
| 2021-09-10 | 54.27 | $38.57 | 434400 |
| 2021-09-09 | 55.60 | $38.64 | 254913 |
| 2021-09-08 | 58.52 | $38.79 | 411500 |
| 2021-09-07 | 63.37 | $39.02 | 690800 |
| 2021-09-03 | 61.25 | $38.86 | 317000 |
| 2021-09-02 | 59.44 | $38.73 | 383937 |
| 2021-09-01 | 58.59 | $38.67 | 445159 |
| 2021-08-31 | 54.18 | $38.38 | 458800 |
| 2021-08-30 | 54.56 | $38.40 | 212334 |
| 2021-08-27 | 54.56 | $38.40 | 855646 |
| 2021-08-26 | 51.48 | $38.20 | 1.3M |
| 2021-08-25 | 53.55 | $38.32 | 740341 |
| 2021-08-24 | 53.55 | $38.32 | 1.0M |
| 2021-08-23 | 53.71 | $38.33 | 313300 |
| 2021-08-20 | 51.03 | $38.14 | 201600 |
| 2021-08-19 | 49.12 | $38.01 | 533900 |
| 2021-08-18 | 52.41 | $38.23 | 275300 |
| 2021-08-17 | 54.46 | $38.36 | 375800 |
| 2021-08-16 | 56.89 | $38.51 | 363109 |
| 2021-08-13 | 60.49 | $38.72 | 129115 |
| 2021-08-12 | 60.27 | $38.70 | 181134 |
| 2021-08-11 | 59.94 | $38.67 | 195600 |
| 2021-08-10 | 57.72 | $38.47 | 179300 |
| 2021-08-09 | 56.11 | $38.33 | 215526 |
| 2021-08-06 | 55.30 | $38.26 | 183407 |
| 2021-08-05 | 54.85 | $38.22 | 175100 |
| 2021-08-04 | 52.56 | $38.02 | 350325 |
| 2021-08-03 | 53.20 | $38.07 | 282300 |
| 2021-08-02 | 50.58 | $37.84 | 313533 |
| 2021-07-30 | 48.43 | $37.66 | 467435 |
| 2021-07-29 | 49.92 | $37.79 | 489315 |
| 2021-07-28 | 48.41 | $37.66 | 434900 |
| 2021-07-27 | 47.13 | $37.55 | 408300 |
| 2021-07-26 | 49.80 | $37.80 | 270702 |
| 2021-07-23 | 50.67 | $37.88 | 245200 |
| 2021-07-22 | 47.04 | $37.55 | 389900 |
| 2021-07-21 | 46.82 | $37.53 | 340901 |
| 2021-07-20 | 40.70 | $37.02 | 342600 |
| 2021-07-19 | 35.90 | $36.67 | 700416 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-59.28
2026-07-16
Close Price
$54.42
Vol: 384077
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.94
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -59.28 | $54.42 | 384077 |
| 2026-07-15 | -37.72 | $54.78 | 510800 |
| 2026-07-14 | -44.91 | $54.66 | 612100 |
| 2026-07-13 | -45.21 | $54.42 | 362400 |
| 2026-07-10 | -22.30 | $54.77 | 395611 |
| 2026-07-09 | -23.75 | $54.60 | 733700 |
| 2026-07-08 | -33.43 | $54.27 | 584306 |
| 2026-07-07 | -19.35 | $54.75 | 947936 |
| 2026-07-06 | -0.88 | $55.38 | 586542 |
| 2026-07-02 | -14.64 | $54.74 | 462349 |
| 2026-07-01 | -20.13 | $54.38 | 572200 |
| 2026-06-30 | -11.75 | $54.63 | 309713 |
| 2026-06-29 | -17.11 | $54.47 | 353236 |
| 2026-06-26 | -33.56 | $53.98 | 581108 |
| 2026-06-25 | -19.80 | $54.39 | 427700 |
| 2026-06-24 | -33.56 | $53.98 | 542533 |
| 2026-06-23 | -33.89 | $53.97 | 480031 |
| 2026-06-22 | -1.68 | $54.93 | 694800 |
| 2026-06-18 | -5.59 | $54.70 | 312492 |
| 2026-06-17 | -23.03 | $54.16 | 531011 |
| 2026-06-16 | -28.34 | $53.97 | 457100 |
| 2026-06-15 | -9.13 | $54.01 | 493839 |
| 2026-06-12 | -3.57 | $53.69 | 284930 |
| 2026-06-11 | -1.50 | $53.50 | 402900 |
| 2026-06-10 | -73.10 | $52.06 | 648822 |
| 2026-06-09 | -41.58 | $52.66 | 445108 |
| 2026-06-08 | -40.10 | $52.69 | 399539 |
| 2026-06-05 | -61.39 | $52.26 | 391505 |
| 2026-06-04 | -6.93 | $53.36 | 401300 |
| 2026-06-03 | -22.77 | $53.04 | 625500 |
| 2026-06-02 | -7.64 | $53.29 | 461800 |
| 2026-06-01 | -17.61 | $52.97 | 318400 |
| 2026-05-29 | -17.28 | $52.98 | 249240 |
| 2026-05-28 | -15.95 | $53.02 | 278340 |
| 2026-05-27 | -12.50 | $53.11 | 376600 |
| 2026-05-26 | -8.01 | $53.25 | 357700 |
| 2026-05-22 | -9.74 | $52.79 | 297900 |
| 2026-05-21 | -7.34 | $52.78 | 331007 |
| 2026-05-20 | -1.37 | $52.54 | 393640 |
| 2026-05-19 | -34.70 | $51.81 | 472600 |
| 2026-05-18 | -26.48 | $51.99 | 404217 |
| 2026-05-15 | -43.84 | $51.61 | 327700 |
| 2026-05-14 | -12.33 | $52.30 | 443300 |
| 2026-05-13 | -14.29 | $52.24 | 324800 |
| 2026-05-12 | -34.56 | $51.80 | 466245 |
| 2026-05-11 | -29.49 | $51.91 | 400900 |
| 2026-05-08 | -28.11 | $51.94 | 496700 |
| 2026-05-07 | -41.94 | $51.64 | 447030 |
| 2026-05-06 | -4.15 | $52.46 | 495622 |
| 2026-05-05 | -55.76 | $51.34 | 406500 |
| 2026-05-04 | -61.74 | $50.63 | 359116 |
| 2026-05-01 | -43.73 | $51.19 | 578245 |
| 2026-04-30 | -35.51 | $51.30 | 368400 |
| 2026-04-29 | -56.25 | $50.57 | 367109 |
| 2026-04-28 | -41.84 | $50.91 | 792200 |
| 2026-04-27 | -32.67 | $51.08 | 370943 |
| 2026-04-24 | -27.00 | $51.27 | 383500 |
| 2026-04-23 | -30.17 | $51.12 | 437800 |
| 2026-04-22 | -24.05 | $51.41 | 433400 |
| 2026-04-21 | -28.27 | $51.19 | 473500 |
| 2026-04-20 | -8.94 | $52.12 | 835142 |
| 2026-04-17 | -2.85 | $52.40 | 1.1M |
| 2026-04-16 | -7.64 | $51.76 | 989844 |
| 2026-04-15 | -6.20 | $51.83 | 374200 |
| 2026-04-14 | -1.65 | $52.05 | 321600 |
| 2026-04-13 | -2.84 | $51.74 | 405600 |
| 2026-04-10 | -6.33 | $51.58 | 464000 |
| 2026-04-09 | -8.52 | $51.48 | 576306 |
| 2026-04-08 | -3.93 | $51.69 | 916000 |
| 2026-04-07 | -10.94 | $50.14 | 1.3M |
| 2026-04-06 | -5.63 | $50.31 | 915800 |
| 2026-04-02 | -14.06 | $50.04 | 2.1M |
| 2026-04-01 | -8.75 | $50.21 | 907000 |
| 2026-03-31 | -43.73 | $49.40 | 1.0M |
| 2026-03-30 | -73.87 | $48.27 | 583900 |
| 2026-03-27 | -85.37 | $47.96 | 614400 |
| 2026-03-26 | -81.06 | $48.29 | 762038 |
| 2026-03-25 | -66.23 | $49.08 | 714731 |
| 2026-03-24 | -80.38 | $48.33 | 893812 |
| 2026-03-23 | -79.06 | $48.40 | 1.9M |
| 2026-03-20 | -95.28 | $47.54 | 744036 |
| 2026-03-19 | -84.72 | $48.71 | 1.7M |
| 2026-03-18 | -81.44 | $49.30 | 707701 |
| 2026-03-17 | -68.32 | $49.83 | 628500 |
| 2026-03-16 | -70.54 | $49.74 | 762429 |
| 2026-03-13 | -84.41 | $49.18 | 473127 |
| 2026-03-12 | -78.47 | $49.42 | 1.1M |
| 2026-03-11 | -66.34 | $49.91 | 699200 |
| 2026-03-10 | -66.83 | $49.89 | 997200 |
| 2026-03-09 | -68.56 | $49.82 | 927946 |
| 2026-03-06 | -86.35 | $49.49 | 1.1M |
| 2026-03-05 | -84.57 | $49.96 | 870025 |
| 2026-03-04 | -54.02 | $50.91 | 979328 |
| 2026-03-03 | -69.77 | $50.42 | 1.5M |
| 2026-03-02 | -31.84 | $51.74 | 992000 |
| 2026-02-27 | -8.55 | $52.33 | 618926 |
| 2026-02-26 | -4.32 | $52.45 | 471311 |
| 2026-02-25 | -0.95 | $52.48 | 432700 |
| 2026-02-24 | -3.21 | $52.06 | 819800 |
| 2026-02-23 | -11.07 | $51.84 | 457236 |
| 2026-02-20 | -0.73 | $52.08 | 554300 |
| 2026-02-19 | -7.03 | $51.73 | 764802 |
| 2026-02-18 | -4.51 | $51.79 | 901436 |
| 2026-02-17 | -12.05 | $51.44 | 846730 |
| 2026-02-13 | -18.07 | $51.29 | 438600 |
| 2026-02-12 | -18.47 | $51.28 | 553137 |
| 2026-02-11 | -2.81 | $51.67 | 600710 |
| 2026-02-10 | -7.49 | $51.35 | 1.1M |
| 2026-02-09 | -2.38 | $51.30 | 1.1M |
| 2026-02-06 | -1.73 | $50.95 | 736600 |
| 2026-02-05 | -52.27 | $50.01 | 1.1M |
| 2026-02-04 | -18.75 | $50.60 | 1.2M |
| 2026-02-03 | -16.92 | $50.25 | 569443 |
| 2026-02-02 | -6.17 | $50.37 | 1.1M |
| 2026-01-30 | -34.48 | $49.77 | 788449 |
| 2026-01-29 | -24.89 | $49.88 | 1.1M |
| 2026-01-28 | -38.82 | $49.55 | 742523 |
| 2026-01-27 | -26.86 | $49.82 | 1.0M |
| 2026-01-26 | -35.12 | $49.62 | 538339 |
| 2026-01-23 | -33.74 | $49.64 | 533500 |
| 2026-01-22 | -23.58 | $49.89 | 1.5M |
| 2026-01-21 | -21.85 | $49.88 | 748633 |
| 2026-01-20 | -41.11 | $49.36 | 557012 |
| 2026-01-16 | -4.81 | $50.34 | 610800 |
| 2026-01-15 | -7.04 | $50.28 | 502817 |
| 2026-01-14 | -0.41 | $50.21 | 332400 |
| 2026-01-13 | -7.92 | $49.98 | 887000 |
| 2026-01-12 | 0.00 | $50.17 | 390139 |
| 2026-01-09 | -1.83 | $49.91 | 853162 |
| 2026-01-08 | -3.61 | $49.37 | 390500 |
| 2026-01-07 | -9.04 | $49.28 | 802300 |
| 2026-01-06 | -6.02 | $49.33 | 1.2M |
| 2026-01-05 | -5.67 | $49.10 | 912500 |
| 2026-01-02 | -33.33 | $48.65 | 319900 |
| 2025-12-31 | -74.24 | $48.11 | 374401 |
| 2025-12-30 | -59.85 | $48.30 | 522000 |
| 2025-12-29 | -73.48 | $48.12 | 1.4M |
| 2025-12-26 | -63.64 | $48.25 | 976300 |
| 2025-12-24 | -73.48 | $48.12 | 188713 |
| 2025-12-23 | -60.84 | $48.08 | 381050 |
| 2025-12-22 | -65.91 | $47.93 | 414200 |
| 2025-12-19 | -54.46 | $47.99 | 355000 |
| 2025-12-18 | -15.65 | $48.73 | 649937 |
| 2025-12-17 | -29.57 | $48.41 | 357599 |
| 2025-12-16 | -17.83 | $48.68 | 444100 |
| 2025-12-15 | -5.65 | $48.96 | 485242 |
| 2025-12-12 | -16.30 | $48.69 | 5.3M |
| 2025-12-11 | -1.83 | $48.93 | 361201 |
| 2025-12-10 | -15.09 | $48.76 | 442604 |
| 2025-12-09 | -27.16 | $48.48 | 399600 |
| 2025-12-08 | -27.16 | $48.48 | 353100 |
| 2025-12-05 | -24.57 | $48.54 | 360500 |
| 2025-12-04 | -24.14 | $48.55 | 351536 |
| 2025-12-03 | -31.90 | $48.37 | 595203 |
| 2025-12-02 | -33.62 | $48.33 | 421800 |
| 2025-12-01 | -41.81 | $48.14 | 477804 |
| 2025-11-28 | -28.88 | $48.44 | 356939 |
| 2025-11-26 | -35.34 | $48.29 | 467626 |
| 2025-11-25 | -52.16 | $47.90 | 372100 |
| 2025-11-24 | -70.26 | $47.48 | 478926 |
| 2025-11-21 | -71.98 | $47.44 | 818300 |
| 2025-11-20 | -98.28 | $46.83 | 516431 |
| 2025-11-19 | -80.19 | $47.41 | 552800 |
| 2025-11-18 | -87.74 | $47.25 | 415516 |
| 2025-11-17 | -73.60 | $47.80 | 361500 |
| 2025-11-14 | -46.07 | $48.29 | 369732 |
| 2025-11-13 | -35.61 | $48.38 | 436100 |
| 2025-11-12 | -4.88 | $49.01 | 478200 |
| 2025-11-11 | -4.89 | $48.67 | 317300 |
| 2025-11-10 | -1.12 | $48.40 | 301639 |
| 2025-11-07 | -22.78 | $47.89 | 627200 |
| 2025-11-06 | -27.66 | $47.78 | 486145 |
| 2025-11-05 | -12.23 | $48.07 | 420601 |
| 2025-11-04 | -26.60 | $47.80 | 648800 |
| 2025-11-03 | -11.17 | $48.09 | 515231 |
| 2025-10-31 | -10.64 | $48.10 | 478200 |
| 2025-10-30 | -12.77 | $48.06 | 603039 |
| 2025-10-29 | -11.17 | $48.09 | 640224 |
| 2025-10-28 | -7.45 | $48.16 | 1.0M |
| 2025-10-27 | -1.42 | $48.25 | 291905 |
| 2025-10-24 | -6.84 | $47.94 | 323801 |
| 2025-10-23 | -2.72 | $47.90 | 567016 |
| 2025-10-22 | -12.25 | $47.65 | 611603 |
| 2025-10-21 | -8.37 | $47.72 | 596239 |
| 2025-10-20 | -1.97 | $47.85 | 394821 |
| 2025-10-17 | -14.06 | $47.51 | 6.6M |
| 2025-10-16 | -29.17 | $47.22 | 1.8M |
| 2025-10-15 | -31.77 | $47.17 | 621701 |
| 2025-10-14 | -31.92 | $47.10 | 531300 |
| 2025-10-13 | -37.56 | $46.98 | 309022 |
| 2025-10-10 | -62.44 | $46.45 | 909746 |
| 2025-10-09 | -11.74 | $47.53 | 484234 |
| 2025-10-08 | -3.76 | $47.70 | 467926 |
| 2025-10-07 | -16.90 | $47.42 | 822600 |
| 2025-10-06 | -10.65 | $47.55 | 571800 |
| 2025-10-03 | -3.59 | $47.23 | 310437 |
| 2025-10-02 | -2.55 | $46.90 | 498700 |
| 2025-10-01 | -2.82 | $46.75 | 1.0M |
| 2025-09-30 | -2.21 | $46.42 | 1.2M |
| 2025-09-29 | -7.25 | $46.27 | 302512 |
| 2025-09-26 | -10.14 | $46.23 | 394205 |
| 2025-09-25 | -24.64 | $46.03 | 527931 |
| 2025-09-24 | -22.46 | $46.06 | 277325 |
| 2025-09-23 | -21.01 | $46.08 | 437544 |
| 2025-09-22 | -10.69 | $46.16 | 490600 |
| 2025-09-19 | -20.98 | $46.12 | 639300 |
| 2025-09-18 | -13.29 | $46.23 | 635547 |
| 2025-09-17 | -43.36 | $45.80 | 641138 |
| 2025-09-16 | -36.36 | $45.90 | 714900 |
| 2025-09-15 | -9.79 | $46.28 | 608036 |
| 2025-09-12 | -27.27 | $46.03 | 386208 |
| 2025-09-11 | -15.38 | $46.20 | 656511 |
| 2025-09-10 | -42.66 | $45.81 | 726917 |
| 2025-09-09 | -38.46 | $45.87 | 1.0M |
| 2025-09-08 | -36.05 | $45.89 | 395407 |
| 2025-09-05 | -56.21 | $45.56 | 725017 |
| 2025-09-04 | -41.44 | $45.67 | 956600 |
| 2025-09-03 | -56.60 | $45.22 | 509400 |
| 2025-09-02 | -52.44 | $45.24 | 500300 |
| 2025-08-29 | -41.77 | $45.43 | 705100 |
| 2025-08-28 | -24.08 | $45.70 | 416736 |
| 2025-08-27 | -25.08 | $45.67 | 361400 |
| 2025-08-26 | -20.40 | $45.81 | 912416 |
| 2025-08-25 | -15.72 | $45.95 | 552000 |
| 2025-08-22 | -8.70 | $46.16 | 534500 |
| 2025-08-21 | -3.00 | $46.02 | 397920 |
| 2025-08-20 | -0.37 | $46.09 | 658400 |
| 2025-08-19 | -5.28 | $45.94 | 404700 |
| 2025-08-18 | -0.40 | $45.89 | 389041 |
| 2025-08-15 | 0.00 | $45.83 | 393600 |
| 2025-08-14 | -0.45 | $45.66 | 410100 |
| 2025-08-13 | -0.95 | $45.51 | 751300 |
| 2025-08-12 | 0.00 | $45.41 | 360388 |
| 2025-08-11 | -6.51 | $45.01 | 416500 |
| 2025-08-08 | -2.96 | $45.07 | 470702 |
| 2025-08-07 | -26.63 | $44.67 | 469900 |
| 2025-08-06 | -44.97 | $44.36 | 685933 |
| 2025-08-05 | -48.52 | $44.30 | 677400 |
| 2025-08-04 | -51.48 | $44.25 | 1.2M |
| 2025-08-01 | -79.29 | $43.78 | 1.4M |
| 2025-07-31 | -51.68 | $44.35 | 790075 |
| 2025-07-30 | -29.53 | $44.68 | 972600 |
| 2025-07-29 | -36.02 | $44.54 | 1.2M |
| 2025-07-28 | -31.06 | $44.62 | 605035 |
| 2025-07-25 | -15.53 | $44.87 | 1.0M |
| 2025-07-24 | -13.44 | $44.87 | 421325 |
| 2025-07-23 | 0.00 | $45.12 | 843803 |
| 2025-07-22 | -28.35 | $44.07 | 391137 |
| 2025-07-21 | -22.64 | $44.07 | 461200 |
| 2025-07-18 | -22.64 | $44.07 | 583123 |
| 2025-07-17 | -33.33 | $44.26 | 481515 |
| 2025-07-16 | -45.07 | $44.01 | 963746 |
| 2025-07-15 | -54.47 | $43.96 | 989525 |
| 2025-07-14 | -45.12 | $44.19 | 523900 |
| 2025-07-11 | -53.10 | $44.05 | 625108 |
| 2025-07-10 | -43.38 | $44.38 | 650438 |
| 2025-07-09 | -45.22 | $44.33 | 716300 |
| 2025-07-08 | -54.04 | $44.09 | 905819 |
| 2025-07-07 | -65.44 | $43.78 | 615500 |
| 2025-07-03 | -54.41 | $44.08 | 440123 |
| 2025-07-02 | -62.13 | $43.87 | 889400 |
| 2025-07-01 | -70.22 | $43.65 | 1.4M |
| 2025-06-30 | -66.54 | $43.75 | 549825 |
| 2025-06-27 | -57.35 | $44.00 | 1.6M |
| 2025-06-26 | -75.37 | $43.51 | 1.3M |
| 2025-06-25 | -85.29 | $43.24 | 365100 |
| 2025-06-24 | -75.00 | $43.52 | 482300 |
| 2025-06-23 | -85.29 | $43.24 | 522027 |
| 2025-06-20 | -98.81 | $43.06 | 787200 |
| 2025-06-18 | -44.30 | $44.86 | 482600 |
| 2025-06-17 | -50.00 | $44.77 | 670500 |
| 2025-06-16 | -29.11 | $45.10 | 438400 |
| 2025-06-13 | -43.67 | $44.87 | 650800 |
| 2025-06-12 | -12.66 | $45.36 | 742500 |
| 2025-06-11 | -16.46 | $45.30 | 651361 |
| 2025-06-10 | -2.53 | $45.52 | 528622 |
| 2025-06-09 | -9.68 | $45.38 | 485800 |
| 2025-06-06 | -4.02 | $45.46 | 275448 |
| 2025-06-05 | -16.76 | $45.09 | 860700 |
| 2025-06-04 | -11.82 | $45.15 | 380400 |
| 2025-06-03 | -11.82 | $45.15 | 483235 |
| 2025-06-02 | -9.85 | $45.19 | 497244 |
| 2025-05-30 | -18.72 | $45.01 | 735900 |
| 2025-05-29 | -20.09 | $44.92 | 632700 |
| 2025-05-28 | -13.65 | $44.99 | 475400 |
| 2025-05-27 | -0.34 | $45.38 | 465910 |
| 2025-05-23 | -25.18 | $44.48 | 546700 |
| 2025-05-22 | -13.78 | $44.78 | 497794 |
| 2025-05-21 | -14.98 | $44.68 | 558046 |
| 2025-05-20 | -1.79 | $45.11 | 1.4M |
| 2025-05-19 | -0.97 | $44.95 | 736016 |
| 2025-05-16 | 0.00 | $44.86 | 589330 |
| 2025-05-15 | -2.08 | $44.63 | 588213 |
| 2025-05-14 | -8.94 | $44.30 | 598500 |
| 2025-05-13 | -6.65 | $44.41 | 375800 |
| 2025-05-12 | 0.00 | $44.73 | 670103 |
| 2025-05-09 | -3.89 | $43.92 | 549535 |
| 2025-05-08 | -5.63 | $43.81 | 416231 |
| 2025-05-07 | -8.08 | $43.61 | 573639 |
| 2025-05-06 | -10.14 | $43.48 | 407700 |
| 2025-05-05 | -5.23 | $43.79 | 461100 |
| 2025-05-02 | -4.91 | $43.81 | 711200 |
| 2025-05-01 | -4.48 | $43.14 | 512639 |
| 2025-04-30 | -6.64 | $43.01 | 409444 |
| 2025-04-29 | -10.11 | $42.88 | 613416 |
| 2025-04-28 | -14.72 | $42.62 | 583452 |
| 2025-04-25 | -20.82 | $42.64 | 527700 |
| 2025-04-24 | -29.28 | $42.35 | 438400 |
| 2025-04-23 | -36.99 | $42.00 | 688100 |
| 2025-04-22 | -46.76 | $41.42 | 807934 |
| 2025-04-21 | -64.01 | $40.25 | 729900 |
| 2025-04-17 | -54.42 | $40.90 | 1.1M |
| 2025-04-16 | -60.62 | $40.48 | 1.3M |
| 2025-04-15 | -54.95 | $40.95 | 1.1M |
| 2025-04-14 | -63.25 | $40.39 | 857810 |
| 2025-04-11 | -66.52 | $40.16 | 1.4M |
| 2025-04-10 | -75.64 | $39.52 | 1.7M |
| 2025-04-09 | -53.28 | $41.09 | 1.7M |
| 2025-04-08 | -94.73 | $38.18 | 1.7M |
| 2025-04-07 | -88.68 | $38.64 | 1.6M |
| 2025-04-04 | -98.38 | $39.38 | 2.3M |
| 2025-04-03 | -100.00 | $41.66 | 1.0M |
| 2025-04-02 | -73.30 | $43.32 | 695764 |
| 2025-04-01 | -71.84 | $43.35 | 933140 |
| 2025-03-31 | -74.27 | $43.30 | 637800 |
| 2025-03-28 | -62.10 | $43.60 | 518700 |
| 2025-03-27 | -37.44 | $44.14 | 460200 |
| 2025-03-26 | -37.90 | $44.13 | 484011 |
| 2025-03-25 | -17.81 | $44.57 | 542345 |
| 2025-03-24 | -27.40 | $44.36 | 490000 |
| 2025-03-21 | -32.42 | $44.25 | 417613 |
| 2025-03-20 | -22.83 | $44.46 | 953600 |
| 2025-03-19 | -13.70 | $44.66 | 663712 |
| 2025-03-18 | -26.94 | $44.37 | 477336 |
| 2025-03-17 | -21.46 | $44.49 | 919233 |
| 2025-03-14 | -40.64 | $44.07 | 693900 |
| 2025-03-13 | -76.26 | $43.29 | 760717 |
| 2025-03-12 | -66.21 | $43.51 | 1.1M |
| 2025-03-11 | -80.82 | $43.19 | 1.6M |
| 2025-03-10 | -83.24 | $43.47 | 1.3M |
| 2025-03-07 | -30.00 | $44.51 | 997314 |
| 2025-03-06 | -56.00 | $44.12 | 974900 |
| 2025-03-05 | -14.62 | $44.71 | 1.2M |
| 2025-03-04 | -46.63 | $44.13 | 1.1M |
| 2025-03-03 | -22.22 | $44.46 | 801100 |
| 2025-02-28 | -19.80 | $44.33 | 1.3M |
| 2025-02-27 | -32.18 | $44.08 | 1.5M |
| 2025-02-26 | -21.78 | $44.29 | 563940 |
| 2025-02-25 | -26.24 | $44.20 | 1.1M |
| 2025-02-24 | -35.02 | $43.97 | 1.1M |
| 2025-02-21 | -38.25 | $43.90 | 612063 |
| 2025-02-20 | -27.65 | $44.13 | 557846 |
| 2025-02-19 | -20.28 | $44.29 | 592836 |
| 2025-02-18 | -0.46 | $44.72 | 952047 |
| 2025-02-14 | -6.70 | $44.35 | 558100 |
| 2025-02-13 | -3.25 | $44.41 | 644600 |
| 2025-02-12 | -0.42 | $44.23 | 1.1M |
| 2025-02-11 | -2.33 | $43.96 | 602043 |
| 2025-02-10 | -1.15 | $43.87 | 931010 |
| 2025-02-07 | -15.77 | $43.49 | 664000 |
| 2025-02-06 | -3.08 | $43.82 | 972500 |
| 2025-02-05 | -10.51 | $43.60 | 851805 |
| 2025-02-04 | -24.12 | $43.25 | 747426 |
| 2025-02-03 | -28.40 | $43.14 | 995430 |
| 2025-01-31 | -13.62 | $43.52 | 535600 |
| 2025-01-30 | -0.39 | $43.86 | 694700 |
| 2025-01-29 | -5.53 | $43.32 | 622417 |
| 2025-01-28 | -5.16 | $43.29 | 974512 |
| 2025-01-27 | -15.96 | $43.06 | 755917 |
| 2025-01-24 | -8.41 | $43.22 | 566400 |
| 2025-01-23 | -1.40 | $43.15 | 578400 |
| 2025-01-22 | -7.17 | $42.84 | 580736 |
| 2025-01-21 | 0.00 | $42.90 | 784019 |
| 2025-01-17 | -2.96 | $42.48 | 718200 |
| 2025-01-16 | -9.83 | $42.07 | 1.8M |
| 2025-01-15 | -15.08 | $42.03 | 899203 |
| 2025-01-14 | -43.30 | $41.61 | 690945 |
| 2025-01-13 | -43.48 | $41.68 | 1.2M |
| 2025-01-10 | -42.79 | $41.74 | 916608 |
| 2025-01-08 | -26.05 | $42.10 | 740384 |
| 2025-01-07 | -36.77 | $41.92 | 590700 |
| 2025-01-06 | -34.98 | $41.96 | 872735 |
| 2025-01-03 | -47.09 | $41.69 | 578120 |
| 2025-01-02 | -48.43 | $41.66 | 1.4M |
| 2024-12-31 | -60.09 | $41.40 | 718804 |
| 2024-12-30 | -60.99 | $41.38 | 763202 |
| 2024-12-27 | -47.53 | $41.68 | 513531 |
| 2024-12-26 | -44.39 | $41.75 | 280310 |
| 2024-12-24 | -56.05 | $41.49 | 280741 |
| 2024-12-23 | -63.23 | $41.33 | 720000 |
| 2024-12-20 | -78.92 | $40.98 | 741807 |
| 2024-12-19 | -65.52 | $41.60 | 605400 |
| 2024-12-18 | -68.39 | $41.55 | 548600 |
| 2024-12-17 | -36.11 | $42.09 | 473609 |
| 2024-12-16 | -32.78 | $42.15 | 956047 |
| 2024-12-13 | -24.44 | $42.30 | 487200 |
| 2024-12-12 | -20.00 | $42.38 | 376300 |
| 2024-12-11 | -4.44 | $42.66 | 396345 |
| 2024-12-10 | -27.22 | $42.25 | 381600 |
| 2024-12-09 | -12.78 | $42.51 | 411629 |
| 2024-12-06 | -7.55 | $42.41 | 623100 |
| 2024-12-05 | -6.96 | $42.41 | 372005 |
| 2024-12-04 | -8.86 | $42.38 | 587900 |
| 2024-12-03 | -2.84 | $42.31 | 527901 |
| 2024-12-02 | -4.20 | $42.08 | 426415 |
| 2024-11-29 | -33.90 | $41.72 | 213300 |
| 2024-11-27 | -64.41 | $41.36 | 511000 |
| 2024-11-26 | -54.24 | $41.48 | 415600 |
| 2024-11-25 | -32.20 | $41.74 | 1.3M |
| 2024-11-22 | -29.75 | $41.79 | 351927 |
| 2024-11-21 | -58.68 | $41.44 | 727121 |
| 2024-11-20 | -66.12 | $41.35 | 473100 |
| 2024-11-19 | -75.21 | $41.24 | 696500 |
| 2024-11-18 | -68.38 | $41.35 | 710638 |
| 2024-11-15 | -75.40 | $41.29 | 555938 |
| 2024-11-14 | -60.28 | $41.54 | 448200 |
| 2024-11-13 | -78.72 | $41.28 | 485538 |
| 2024-11-12 | -84.62 | $41.29 | 399391 |
| 2024-11-11 | -39.23 | $41.88 | 352700 |
| 2024-11-08 | -64.67 | $41.62 | 552531 |
| 2024-11-07 | -38.67 | $42.01 | 668502 |
| 2024-11-06 | -56.67 | $41.74 | 441519 |
| 2024-11-05 | -59.33 | $41.70 | 346600 |
| 2024-11-04 | -78.00 | $41.42 | 373946 |
| 2024-11-01 | -66.00 | $41.60 | 407143 |
| 2024-10-31 | -85.33 | $41.31 | 443804 |
| 2024-10-30 | -86.67 | $41.68 | 340640 |
| 2024-10-29 | -58.10 | $41.98 | 482045 |
| 2024-10-28 | -47.62 | $42.09 | 772200 |
| 2024-10-25 | -79.05 | $41.76 | 428400 |
| 2024-10-24 | -80.00 | $41.75 | 470800 |
| 2024-10-23 | -83.81 | $41.71 | 371000 |
| 2024-10-22 | -46.90 | $41.91 | 477918 |
| 2024-10-21 | -33.10 | $42.11 | 358800 |
| 2024-10-18 | -13.79 | $42.39 | 308629 |
| 2024-10-17 | -31.03 | $42.14 | 1.7M |
| 2024-10-16 | -28.28 | $42.18 | 427838 |
| 2024-10-15 | -38.64 | $41.91 | 625345 |
| 2024-10-14 | -0.57 | $42.58 | 237800 |
| 2024-10-11 | -4.38 | $42.36 | 278000 |
| 2024-10-10 | -19.38 | $42.12 | 345246 |
| 2024-10-09 | -11.30 | $42.23 | 365600 |
| 2024-10-08 | -19.03 | $42.00 | 327600 |
| 2024-10-07 | -15.93 | $42.07 | 367500 |
| 2024-10-04 | -5.31 | $42.31 | 285313 |
| 2024-10-03 | -28.70 | $41.77 | 433900 |
| 2024-10-02 | -19.13 | $41.99 | 1.0M |
| 2024-10-01 | -23.91 | $41.88 | 721644 |
| 2024-09-30 | -17.83 | $42.02 | 450422 |
| 2024-09-27 | -19.57 | $41.98 | 386529 |
| 2024-09-26 | -2.61 | $42.37 | 348708 |
| 2024-09-25 | -23.00 | $41.67 | 292442 |
| 2024-09-24 | -27.00 | $41.59 | 369100 |
| 2024-09-23 | -30.00 | $41.53 | 282400 |
| 2024-09-20 | -38.50 | $41.36 | 492746 |
| 2024-09-19 | -24.00 | $41.65 | 489528 |
| 2024-09-18 | -57.00 | $40.99 | 359800 |
| 2024-09-17 | -53.50 | $41.06 | 483700 |
| 2024-09-16 | -47.50 | $41.18 | 258900 |
| 2024-09-13 | -54.50 | $41.04 | 282223 |
| 2024-09-12 | -55.00 | $41.03 | 369700 |
| 2024-09-11 | -62.87 | $40.86 | 443500 |
| 2024-09-10 | -69.03 | $40.57 | 471421 |
| 2024-09-09 | -53.97 | $40.77 | 277500 |
| 2024-09-06 | -70.86 | $40.16 | 408320 |
| 2024-09-05 | -40.83 | $40.95 | 1.2M |
| 2024-09-04 | -32.10 | $41.09 | 487600 |
| 2024-09-03 | -17.49 | $41.42 | 348935 |
| 2024-08-30 | -0.42 | $42.11 | 283636 |
| 2024-08-29 | -4.52 | $41.83 | 297400 |
| 2024-08-28 | -4.59 | $41.55 | 641100 |
| 2024-08-27 | -7.21 | $41.51 | 311522 |
| 2024-08-26 | -7.88 | $41.48 | 353100 |
| 2024-08-23 | -6.08 | $41.56 | 402500 |
| 2024-08-22 | -14.86 | $41.17 | 434939 |
| 2024-08-21 | -12.84 | $41.26 | 464720 |
| 2024-08-20 | -19.59 | $40.96 | 419800 |
| 2024-08-19 | -11.26 | $41.33 | 315600 |
| 2024-08-16 | -20.26 | $41.05 | 365600 |
| 2024-08-15 | -19.17 | $41.10 | 399712 |
| 2024-08-14 | -36.46 | $40.37 | 363325 |
| 2024-08-13 | -40.51 | $40.18 | 482640 |
| 2024-08-12 | -54.31 | $39.67 | 304900 |
| 2024-08-09 | -54.29 | $39.68 | 399900 |
| 2024-08-08 | -57.90 | $39.60 | 422038 |
| 2024-08-07 | -70.86 | $38.92 | 750732 |
| 2024-08-06 | -78.48 | $38.52 | 1.5M |
| 2024-08-05 | -82.10 | $38.33 | 2.2M |
| 2024-08-02 | -91.38 | $39.46 | 865100 |
| 2024-08-01 | -90.45 | $40.65 | 623813 |
| 2024-07-31 | -48.56 | $41.63 | 750945 |
| 2024-07-30 | -62.50 | $41.34 | 1.2M |
| 2024-07-29 | -66.83 | $41.25 | 549220 |
| 2024-07-26 | -61.54 | $41.36 | 466700 |
| 2024-07-25 | -85.58 | $40.86 | 894900 |
| 2024-07-24 | -98.73 | $41.08 | 585247 |
| 2024-07-23 | -58.86 | $41.71 | 407602 |
| 2024-07-22 | -44.30 | $41.94 | 474600 |
| 2024-07-19 | -69.75 | $41.51 | 524324 |
| 2024-07-18 | -59.26 | $41.68 | 795200 |
| 2024-07-17 | -44.44 | $41.92 | 800900 |
| 2024-07-16 | -15.38 | $42.38 | 616112 |
| 2024-07-15 | -27.22 | $42.18 | 546200 |
| 2024-07-12 | -9.47 | $42.48 | 572040 |
| 2024-07-11 | -11.27 | $42.21 | 888700 |
| 2024-07-10 | -0.70 | $42.36 | 896100 |
| 2024-07-09 | -30.51 | $41.77 | 1.1M |
| 2024-07-08 | -25.60 | $41.88 | 719934 |
| 2024-07-05 | -14.40 | $42.02 | 557802 |
| 2024-07-03 | -21.60 | $41.93 | 406800 |
| 2024-07-02 | -48.00 | $41.60 | 1.4M |
| 2024-07-01 | -53.60 | $41.53 | 795526 |
| 2024-06-28 | -60.80 | $41.44 | 1.0M |
| 2024-06-27 | -63.20 | $41.41 | 762400 |
| 2024-06-26 | -63.20 | $41.41 | 481042 |
| 2024-06-25 | -52.80 | $41.54 | 594300 |
| 2024-06-24 | -64.00 | $41.40 | 668300 |
| 2024-06-21 | -85.60 | $41.13 | 397500 |
| 2024-06-20 | -49.60 | $41.58 | 604200 |
| 2024-06-18 | -65.60 | $41.38 | 425800 |
| 2024-06-17 | -75.40 | $41.26 | 520800 |
| 2024-06-14 | -84.68 | $41.16 | 430300 |
| 2024-06-13 | -71.57 | $41.48 | 424400 |
| 2024-06-12 | -24.51 | $41.96 | 551000 |
| 2024-06-11 | -57.84 | $41.62 | 768411 |
| 2024-06-10 | -14.71 | $42.06 | 429534 |
| 2024-06-07 | -18.63 | $42.02 | 916949 |
| 2024-06-06 | -3.92 | $42.17 | 541100 |
| 2024-06-05 | -9.52 | $42.11 | 647200 |
| 2024-06-04 | -46.67 | $41.72 | 710736 |
| 2024-06-03 | -28.15 | $41.83 | 761037 |
| 2024-05-31 | -14.12 | $41.97 | 459800 |
| 2024-05-30 | -34.57 | $41.56 | 826500 |
| 2024-05-29 | -39.04 | $41.32 | 466300 |
| 2024-05-28 | -15.79 | $41.85 | 395845 |
| 2024-05-24 | -14.04 | $41.89 | 581700 |
| 2024-05-23 | -25.00 | $41.64 | 623720 |
| 2024-05-22 | -16.81 | $41.81 | 489300 |
| 2024-05-21 | -5.04 | $42.09 | 420245 |
| 2024-05-20 | -2.52 | $42.15 | 352600 |
| 2024-05-17 | -2.22 | $42.03 | 333800 |
| 2024-05-16 | -8.47 | $41.87 | 382400 |
| 2024-05-15 | -0.41 | $42.03 | 397712 |
| 2024-05-14 | -0.44 | $41.87 | 513700 |
| 2024-05-13 | -5.69 | $41.59 | 943531 |
| 2024-05-10 | -4.27 | $41.62 | 365231 |
| 2024-05-09 | 0.00 | $41.52 | 627000 |
| 2024-05-08 | -1.16 | $41.30 | 641900 |
| 2024-05-07 | -2.92 | $41.26 | 643700 |
| 2024-05-06 | -1.36 | $41.05 | 593927 |
| 2024-05-03 | -5.98 | $40.70 | 912802 |
| 2024-05-02 | -27.59 | $40.44 | 826700 |
| 2024-05-01 | -45.08 | $40.27 | 974201 |
| 2024-04-30 | -29.51 | $40.46 | 1.1M |
| 2024-04-29 | -13.11 | $40.66 | 334523 |
| 2024-04-26 | -50.45 | $40.69 | 483000 |
| 2024-04-25 | -73.64 | $40.18 | 847800 |
| 2024-04-24 | -62.27 | $40.43 | 649000 |
| 2024-04-23 | -60.00 | $40.48 | 524800 |
| 2024-04-22 | -73.64 | $40.18 | 1.2M |
| 2024-04-19 | -95.45 | $39.70 | 419821 |
| 2024-04-18 | -96.36 | $39.68 | 891100 |
| 2024-04-17 | -95.00 | $39.71 | 795400 |
| 2024-04-16 | -92.99 | $39.81 | 1.4M |
| 2024-04-15 | -91.30 | $40.12 | 800704 |
| 2024-04-12 | -83.33 | $40.15 | 771200 |
| 2024-04-11 | -60.58 | $40.54 | 570600 |
| 2024-04-10 | -66.35 | $40.42 | 1.3M |
| 2024-04-09 | -58.88 | $40.54 | 472100 |
| 2024-04-08 | -50.00 | $40.62 | 581600 |
| 2024-04-05 | -59.32 | $40.40 | 566100 |
| 2024-04-04 | -65.68 | $40.25 | 599901 |
| 2024-04-03 | -49.58 | $40.63 | 583133 |
| 2024-04-02 | -49.59 | $40.58 | 977925 |
| 2024-04-01 | -35.77 | $40.92 | 1.2M |
| 2024-03-28 | -2.45 | $40.93 | 733600 |
| 2024-03-27 | 0.00 | $40.97 | 512051 |
| 2024-03-26 | -6.98 | $40.72 | 527500 |
| 2024-03-25 | -12.43 | $40.60 | 417324 |
| 2024-03-22 | -2.96 | $40.76 | 362100 |
| 2024-03-21 | -3.64 | $40.71 | 510919 |
| 2024-03-20 | -0.72 | $40.50 | 493039 |
| 2024-03-19 | -5.81 | $40.19 | 491521 |
| 2024-03-18 | -9.93 | $40.00 | 621300 |
| 2024-03-15 | -9.63 | $39.94 | 630900 |
| 2024-03-14 | -14.20 | $39.84 | 788336 |
| 2024-03-13 | -5.43 | $39.97 | 525226 |
| 2024-03-12 | -4.23 | $39.98 | 436200 |
| 2024-03-11 | -21.60 | $39.61 | 354706 |
| 2024-03-08 | -12.21 | $39.81 | 544200 |
| 2024-03-07 | -3.29 | $40.00 | 397819 |
| 2024-03-06 | -4.21 | $39.76 | 375101 |
| 2024-03-05 | -11.76 | $39.44 | 671200 |
| 2024-03-04 | -4.52 | $39.56 | 519244 |
| 2024-03-01 | 0.00 | $39.64 | 435900 |
| 2024-02-29 | -12.57 | $39.32 | 405029 |
| 2024-02-28 | -20.22 | $39.18 | 369800 |
| 2024-02-27 | -10.38 | $39.36 | 513416 |
| 2024-02-26 | -15.30 | $39.27 | 473300 |
| 2024-02-23 | -11.48 | $39.34 | 400700 |
| 2024-02-22 | -1.65 | $39.28 | 513703 |
| 2024-02-21 | -0.71 | $38.88 | 439800 |
| 2024-02-20 | -2.98 | $38.84 | 681200 |
| 2024-02-16 | -7.78 | $38.75 | 584300 |
| 2024-02-15 | -0.58 | $38.69 | 647704 |
| 2024-02-14 | -0.69 | $38.42 | 581434 |
| 2024-02-13 | -20.69 | $38.07 | 520337 |
| 2024-02-12 | -5.17 | $38.34 | 384000 |
| 2024-02-09 | -0.63 | $38.27 | 514109 |
| 2024-02-08 | -4.55 | $38.16 | 415442 |
| 2024-02-07 | -2.03 | $38.14 | 763831 |
| 2024-02-06 | 0.00 | $38.16 | 565300 |
| 2024-02-05 | -5.59 | $38.04 | 558617 |
| 2024-02-02 | -3.55 | $38.05 | 918721 |
| 2024-02-01 | -5.67 | $38.02 | 1.3M |
| 2024-01-31 | -17.12 | $37.85 | 586801 |
| 2024-01-30 | -3.62 | $37.97 | 559300 |
| 2024-01-29 | -0.72 | $38.01 | 316500 |
| 2024-01-26 | -1.64 | $37.84 | 309800 |
| 2024-01-25 | 0.00 | $37.66 | 829248 |
| 2024-01-24 | -12.24 | $37.50 | 499619 |
| 2024-01-23 | -8.04 | $37.35 | 390617 |
| 2024-01-22 | -7.14 | $37.36 | 502833 |
| 2024-01-19 | -20.54 | $37.21 | 656100 |
| 2024-01-18 | -21.43 | $37.20 | 467928 |
| 2024-01-17 | -53.57 | $36.84 | 751100 |
| 2024-01-16 | -26.79 | $37.14 | 423009 |
| 2024-01-12 | -5.36 | $37.38 | 365414 |
| 2024-01-11 | -15.24 | $37.21 | 723800 |
| 2024-01-10 | -3.19 | $37.23 | 502733 |
| 2024-01-09 | -24.44 | $37.00 | 590536 |
| 2024-01-08 | 0.00 | $37.22 | 382342 |
| 2024-01-05 | -14.95 | $36.91 | 866900 |
| 2024-01-04 | -18.69 | $36.87 | 507600 |
| 2024-01-03 | -29.46 | $36.74 | 515900 |
| 2024-01-02 | -15.18 | $36.90 | 1.2M |
| 2023-12-29 | -7.96 | $36.98 | 553013 |
| 2023-12-28 | -8.77 | $36.93 | 655505 |
| 2023-12-27 | -3.85 | $36.98 | 696300 |
| 2023-12-26 | -4.26 | $36.97 | 565103 |
| 2023-12-22 | -4.58 | $36.87 | 484433 |
| 2023-12-21 | -5.43 | $36.84 | 358818 |
| 2023-12-20 | -30.23 | $36.52 | 622536 |
| 2023-12-19 | 0.00 | $36.79 | 619800 |
| 2023-12-18 | -15.04 | $36.56 | 755042 |
| 2023-12-15 | -24.78 | $36.45 | 336700 |
| 2023-12-14 | -5.43 | $36.66 | 438717 |
| 2023-12-13 | -2.33 | $36.70 | 397700 |
| 2023-12-12 | -4.46 | $36.49 | 796500 |
| 2023-12-11 | -0.62 | $36.53 | 484921 |
| 2023-12-08 | -1.16 | $36.40 | 761103 |
| 2023-12-07 | -17.44 | $36.12 | 1.0M |
| 2023-12-06 | -11.49 | $36.22 | 313018 |
| 2023-12-05 | -11.11 | $36.04 | 745646 |
| 2023-12-04 | -10.46 | $36.05 | 617845 |
| 2023-12-01 | -2.61 | $36.17 | 486500 |
| 2023-11-30 | -5.76 | $35.99 | 430800 |
| 2023-11-29 | -14.75 | $35.80 | 945505 |
| 2023-11-28 | -17.45 | $35.70 | 838100 |
| 2023-11-27 | -9.50 | $35.84 | 2.1M |
| 2023-11-24 | -0.75 | $36.05 | 189000 |
| 2023-11-22 | -0.40 | $35.92 | 474232 |
| 2023-11-21 | -5.69 | $35.73 | 358823 |
| 2023-11-20 | -2.03 | $35.82 | 1.3M |
| 2023-11-17 | 0.00 | $35.87 | 356615 |
| 2023-11-16 | -5.26 | $35.57 | 736931 |
| 2023-11-15 | -3.07 | $35.62 | 779733 |
| 2023-11-14 | -2.74 | $35.54 | 513300 |
| 2023-11-13 | -0.57 | $35.16 | 993501 |
| 2023-11-10 | -4.55 | $35.09 | 282039 |
| 2023-11-09 | -13.64 | $34.93 | 478700 |
| 2023-11-08 | -28.35 | $34.80 | 1.0M |
| 2023-11-07 | -26.80 | $34.83 | 378900 |
| 2023-11-06 | -21.13 | $34.94 | 741100 |
| 2023-11-03 | -15.46 | $35.05 | 527700 |
| 2023-11-02 | -19.07 | $34.98 | 723144 |
| 2023-11-01 | -46.91 | $34.44 | 445401 |
| 2023-10-31 | -62.89 | $34.13 | 672147 |
| 2023-10-30 | -80.41 | $33.79 | 373900 |
| 2023-10-27 | -96.39 | $33.48 | 570900 |
| 2023-10-26 | -95.51 | $33.65 | 565800 |
| 2023-10-25 | -83.71 | $33.86 | 404200 |
| 2023-10-24 | -75.28 | $34.01 | 523341 |
| 2023-10-23 | -94.38 | $33.67 | 379100 |
| 2023-10-20 | -100.00 | $33.78 | 1.2M |
| 2023-10-19 | -91.61 | $34.10 | 535100 |
| 2023-10-18 | -64.58 | $34.49 | 517926 |
| 2023-10-17 | -47.37 | $34.98 | 395800 |
| 2023-10-16 | -48.42 | $34.96 | 417025 |
| 2023-10-13 | -55.79 | $34.82 | 313800 |
| 2023-10-12 | -41.50 | $35.15 | 325500 |
| 2023-10-11 | -41.00 | $35.16 | 291426 |
| 2023-10-10 | -49.00 | $35.00 | 1.0M |
| 2023-10-09 | -71.00 | $34.56 | 206600 |
| 2023-10-06 | -64.00 | $34.70 | 275600 |
| 2023-10-05 | -81.50 | $34.35 | 714208 |
| 2023-10-04 | -89.50 | $34.19 | 303222 |
| 2023-10-03 | -95.14 | $34.22 | 347844 |
| 2023-10-02 | -91.16 | $34.64 | 760537 |
| 2023-09-29 | -87.10 | $34.90 | 607600 |
| 2023-09-28 | -78.23 | $35.01 | 484100 |
| 2023-09-27 | -84.68 | $34.93 | 264701 |
| 2023-09-26 | -96.58 | $34.85 | 321836 |
| 2023-09-25 | -80.00 | $35.18 | 270300 |
| 2023-09-22 | -52.82 | $35.23 | 383210 |
| 2023-09-21 | -57.05 | $35.13 | 820700 |
| 2023-09-20 | -20.81 | $35.67 | 300031 |
| 2023-09-19 | -18.30 | $35.70 | 653110 |
| 2023-09-18 | -21.21 | $35.63 | 231800 |
| 2023-09-15 | -9.73 | $35.80 | 259200 |
| 2023-09-14 | -1.14 | $35.87 | 359400 |
| 2023-09-13 | -29.11 | $35.25 | 391500 |
| 2023-09-12 | -24.68 | $35.32 | 212100 |
| 2023-09-11 | -19.62 | $35.40 | 227542 |
| 2023-09-08 | -19.85 | $35.22 | 417933 |
| 2023-09-07 | -27.15 | $35.23 | 318700 |
| 2023-09-06 | -24.50 | $35.27 | 327700 |
| 2023-09-05 | -19.21 | $35.35 | 285400 |
| 2023-09-01 | -15.23 | $35.41 | 280607 |
| 2023-08-31 | -27.15 | $35.23 | 238512 |
| 2023-08-30 | -23.84 | $35.28 | 185004 |
| 2023-08-29 | -20.53 | $35.33 | 245122 |
| 2023-08-28 | -41.92 | $35.10 | 387000 |
| 2023-08-25 | -65.41 | $34.77 | 337600 |
| 2023-08-24 | -80.00 | $34.50 | 320000 |
| 2023-08-23 | -68.11 | $34.72 | 295223 |
| 2023-08-22 | -80.54 | $34.49 | 465300 |
| 2023-08-21 | -81.62 | $34.47 | 439100 |
| 2023-08-18 | -87.57 | $34.36 | 342103 |
| 2023-08-17 | -98.17 | $34.37 | 347800 |
| 2023-08-16 | -99.26 | $34.63 | 289300 |
| 2023-08-15 | -95.97 | $34.79 | 386933 |
| 2023-08-14 | -68.14 | $35.21 | 301806 |
| 2023-08-11 | -61.86 | $35.25 | 283200 |
| 2023-08-10 | -48.31 | $35.41 | 303845 |
| 2023-08-09 | -65.25 | $35.21 | 340600 |
| 2023-08-08 | -57.66 | $35.19 | 449125 |
| 2023-08-07 | -45.73 | $35.23 | 645100 |
| 2023-08-04 | -60.69 | $34.93 | 798600 |
| 2023-08-03 | -57.14 | $34.98 | 541300 |
| 2023-08-02 | -47.43 | $35.15 | 510325 |
| 2023-08-01 | -17.14 | $35.68 | 792000 |
| 2023-07-31 | -2.86 | $35.93 | 363545 |
| 2023-07-28 | -2.40 | $35.86 | 456700 |
| 2023-07-27 | -21.69 | $35.53 | 340200 |
| 2023-07-26 | -18.18 | $35.40 | 309121 |
| 2023-07-25 | -16.78 | $35.42 | 259104 |
| 2023-07-24 | -15.38 | $35.44 | 296314 |
| 2023-07-21 | -14.69 | $35.45 | 794600 |
| 2023-07-20 | -61.42 | $35.21 | 236414 |
| 2023-07-19 | -60.63 | $35.23 | 420315 |
| 2023-07-18 | -66.03 | $35.12 | 1.2M |
| 2023-07-17 | -79.55 | $34.86 | 1.3M |
| 2023-07-14 | -76.62 | $34.95 | 368209 |
| 2023-07-13 | -73.70 | $35.04 | 386804 |
| 2023-07-12 | -83.44 | $34.74 | 556514 |
| 2023-07-11 | -91.56 | $34.49 | 406100 |
| 2023-07-10 | -98.05 | $34.29 | 302102 |
| 2023-07-07 | -98.05 | $34.29 | 952900 |
| 2023-07-06 | -96.42 | $34.35 | 739386 |
| 2023-07-05 | -78.47 | $35.05 | 730000 |
| 2023-07-03 | -68.06 | $35.35 | 771800 |
| 2023-06-30 | -67.36 | $35.37 | 799500 |
| 2023-06-29 | -77.78 | $35.07 | 412700 |
| 2023-06-28 | -78.47 | $35.05 | 619700 |
| 2023-06-27 | -87.50 | $34.79 | 254200 |
| 2023-06-26 | -94.10 | $34.60 | 253902 |
| 2023-06-23 | -95.49 | $34.56 | 367339 |
| 2023-06-22 | -39.89 | $36.56 | 922700 |
| 2023-06-21 | -35.11 | $36.65 | 582419 |
| 2023-06-20 | -30.85 | $36.73 | 711709 |
| 2023-06-16 | -9.57 | $37.13 | 699006 |
| 2023-06-15 | -1.82 | $37.05 | 453200 |
| 2023-06-14 | -5.03 | $36.94 | 520200 |
| 2023-06-13 | -2.65 | $36.90 | 402213 |
| 2023-06-12 | -15.38 | $36.64 | 376900 |
| 2023-06-09 | -27.86 | $36.44 | 414000 |
| 2023-06-08 | -23.85 | $36.42 | 305922 |
| 2023-06-07 | -30.00 | $36.34 | 608447 |
| 2023-06-06 | -6.15 | $36.65 | 325800 |
| 2023-06-05 | -32.31 | $36.31 | 1.2M |
| 2023-06-02 | -13.85 | $36.55 | 404818 |
| 2023-06-01 | -65.38 | $35.88 | 403712 |
| 2023-05-31 | -88.46 | $35.58 | 313600 |
| 2023-05-30 | -65.35 | $35.90 | 856800 |
| 2023-05-26 | -33.86 | $36.30 | 230120 |
| 2023-05-25 | -58.27 | $35.99 | 295200 |
| 2023-05-24 | -66.14 | $35.89 | 651931 |
| 2023-05-23 | -35.43 | $36.28 | 485300 |
| 2023-05-22 | -3.15 | $36.69 | 533800 |
| 2023-05-19 | -6.40 | $36.63 | 587926 |
| 2023-05-18 | -0.91 | $36.55 | 294800 |
| 2023-05-17 | 0.00 | $36.37 | 428325 |
| 2023-05-16 | -32.22 | $36.07 | 318300 |
| 2023-05-15 | -1.11 | $36.35 | 263481 |
| 2023-05-12 | -22.22 | $36.16 | 312200 |
| 2023-05-11 | -42.22 | $35.98 | 211900 |
| 2023-05-10 | -52.22 | $35.89 | 257526 |
| 2023-05-09 | -32.65 | $36.04 | 549900 |
| 2023-05-08 | -24.51 | $36.11 | 397042 |
| 2023-05-05 | -23.39 | $36.07 | 309644 |
| 2023-05-04 | -59.40 | $35.57 | 399000 |
| 2023-05-03 | -44.44 | $35.68 | 396700 |
| 2023-05-02 | -38.56 | $35.77 | 476500 |
| 2023-05-01 | -7.19 | $36.25 | 589600 |
| 2023-04-28 | -1.56 | $36.09 | 370300 |
| 2023-04-27 | -3.97 | $36.03 | 407200 |
| 2023-04-26 | -31.45 | $35.58 | 324200 |
| 2023-04-25 | -18.57 | $35.69 | 291811 |
| 2023-04-24 | -0.95 | $36.06 | 292911 |
| 2023-04-21 | 0.00 | $36.05 | 322800 |
| 2023-04-20 | -6.10 | $35.88 | 447520 |
| 2023-04-19 | -3.25 | $35.95 | 320600 |
| 2023-04-18 | -1.63 | $35.99 | 281218 |
| 2023-04-17 | 0.00 | $35.93 | 310042 |
| 2023-04-14 | -3.76 | $35.79 | 233123 |
| 2023-04-13 | -1.55 | $35.72 | 255834 |
| 2023-04-12 | -5.98 | $35.44 | 251314 |
| 2023-04-11 | -2.49 | $35.43 | 280922 |
| 2023-04-10 | -0.86 | $35.38 | 311800 |
| 2023-04-06 | -6.28 | $35.17 | 279907 |
| 2023-04-05 | -16.00 | $34.97 | 363300 |
| 2023-04-04 | -10.22 | $35.10 | 547247 |
| 2023-04-03 | -4.35 | $35.28 | 687800 |
| 2023-03-31 | -7.83 | $35.20 | 449100 |
| 2023-03-30 | -21.21 | $34.90 | 311419 |
| 2023-03-29 | -33.33 | $34.62 | 394729 |
| 2023-03-28 | -58.01 | $34.05 | 428943 |
| 2023-03-27 | -53.25 | $34.16 | 343836 |
| 2023-03-24 | -67.53 | $33.83 | 398200 |
| 2023-03-23 | -67.97 | $33.82 | 322247 |
| 2023-03-22 | -67.10 | $33.84 | 579400 |
| 2023-03-21 | -52.38 | $34.18 | 315517 |
| 2023-03-20 | -74.03 | $33.68 | 402500 |
| 2023-03-17 | -90.48 | $33.30 | 616500 |
| 2023-03-16 | -65.80 | $33.87 | 789326 |
| 2023-03-15 | -83.55 | $33.46 | 724446 |
| 2023-03-14 | -66.86 | $34.22 | 485136 |
| 2023-03-13 | -93.14 | $33.76 | 563700 |
| 2023-03-10 | -94.59 | $34.34 | 628348 |
| 2023-03-09 | -54.02 | $34.92 | 493114 |
| 2023-03-08 | -9.20 | $35.31 | 409300 |
| 2023-03-07 | -26.44 | $35.16 | 297308 |
| 2023-03-06 | -11.49 | $35.29 | 433145 |
| 2023-03-03 | -1.15 | $35.38 | 450100 |
| 2023-03-02 | -25.35 | $35.05 | 353523 |
| 2023-03-01 | -48.81 | $34.82 | 492100 |
| 2023-02-28 | -60.71 | $34.72 | 321137 |
| 2023-02-27 | -36.90 | $34.92 | 323635 |
| 2023-02-24 | -69.05 | $34.65 | 418100 |
| 2023-02-23 | -32.14 | $34.96 | 640200 |
| 2023-02-22 | -48.31 | $34.80 | 567237 |
| 2023-02-21 | -42.70 | $34.85 | 546410 |
| 2023-02-17 | -11.24 | $35.13 | 398000 |
| 2023-02-16 | -12.15 | $35.10 | 792900 |
| 2023-02-15 | 0.00 | $35.20 | 455305 |
| 2023-02-14 | -2.52 | $35.13 | 556506 |
| 2023-02-13 | -2.68 | $35.06 | 329500 |
| 2023-02-10 | -26.96 | $34.78 | 321508 |
| 2023-02-09 | -20.00 | $34.84 | 371312 |
| 2023-02-08 | -18.94 | $34.83 | 1.1M |
| 2023-02-07 | -3.75 | $35.02 | 967643 |
| 2023-02-06 | -13.13 | $34.87 | 304700 |
| 2023-02-03 | -4.02 | $35.00 | 927435 |
| 2023-02-02 | -1.66 | $34.83 | 491200 |
| 2023-02-01 | -6.11 | $34.67 | 2.3M |
| 2023-01-31 | -0.96 | $34.72 | 540300 |
| 2023-01-30 | -6.20 | $34.58 | 330248 |
| 2023-01-27 | -3.49 | $34.65 | 374109 |
| 2023-01-26 | 0.00 | $34.73 | 322447 |
| 2023-01-25 | -0.81 | $34.61 | 638400 |
| 2023-01-24 | -2.48 | $34.52 | 259822 |
| 2023-01-23 | 0.00 | $34.58 | 417510 |
| 2023-01-20 | -3.42 | $34.42 | 479100 |
| 2023-01-19 | -18.38 | $34.07 | 464300 |
| 2023-01-18 | -11.54 | $34.23 | 303100 |
| 2023-01-17 | -4.82 | $34.33 | 431900 |
| 2023-01-13 | 0.00 | $34.19 | 216800 |
| 2023-01-12 | -1.53 | $34.09 | 334520 |
| 2023-01-11 | 0.00 | $33.94 | 316630 |
| 2023-01-10 | -13.22 | $33.67 | 280302 |
| 2023-01-09 | -21.84 | $33.52 | 714800 |
| 2023-01-06 | -20.11 | $33.55 | 362234 |
| 2023-01-05 | -44.83 | $33.12 | 403400 |
| 2023-01-04 | -82.31 | $33.17 | 606237 |
| 2023-01-03 | -89.10 | $32.80 | 787900 |
| 2022-12-30 | -98.82 | $32.23 | 633000 |
| 2022-12-29 | -92.22 | $32.71 | 665500 |
| 2022-12-28 | -97.07 | $32.42 | 783716 |
| 2022-12-27 | -93.32 | $32.65 | 791349 |
| 2022-12-23 | -93.81 | $32.62 | 549616 |
| 2022-12-22 | -96.09 | $32.48 | 518134 |
| 2022-12-21 | -93.32 | $32.65 | 696900 |
| 2022-12-20 | -99.19 | $32.29 | 1.5M |
| 2022-12-19 | -98.51 | $32.43 | 860700 |
| 2022-12-16 | -96.85 | $32.53 | 1.1M |
| 2022-12-15 | -99.09 | $32.94 | 2.1M |
| 2022-12-14 | -92.01 | $33.43 | 2.2M |
| 2022-12-13 | -89.59 | $33.56 | 1.0M |
| 2022-12-12 | -92.94 | $33.38 | 1.5M |
| 2022-12-09 | -96.10 | $33.21 | 1.5M |
| 2022-12-08 | -96.65 | $33.18 | 1.1M |
| 2022-12-07 | -98.88 | $33.10 | 702044 |
| 2022-12-06 | -30.45 | $37.71 | 2.2M |
| 2022-12-05 | -26.11 | $37.79 | 3.4M |
| 2022-12-02 | -15.57 | $38.00 | 1.6M |
| 2022-12-01 | -7.26 | $38.15 | 565328 |
| 2022-11-30 | 0.00 | $38.38 | 745028 |
| 2022-11-29 | -8.90 | $37.87 | 895248 |
| 2022-11-28 | -11.99 | $37.78 | 1.3M |
| 2022-11-25 | -2.05 | $38.07 | 403000 |
| 2022-11-23 | -3.23 | $37.89 | 1.5M |
| 2022-11-22 | 0.00 | $37.92 | 1.0M |
| 2022-11-21 | -4.81 | $37.54 | 532626 |
| 2022-11-18 | -5.41 | $37.51 | 448200 |
| 2022-11-17 | -8.36 | $37.39 | 449300 |
| 2022-11-16 | -13.43 | $37.22 | 626024 |
| 2022-11-15 | -8.36 | $37.39 | 619500 |
| 2022-11-14 | -9.17 | $37.29 | 480244 |
| 2022-11-11 | -0.94 | $37.47 | 1.1M |
| 2022-11-10 | 0.00 | $37.30 | 740748 |
| 2022-11-09 | -10.95 | $36.19 | 558442 |
| 2022-11-08 | -3.25 | $36.45 | 802800 |
| 2022-11-07 | -3.54 | $36.18 | 433335 |
| 2022-11-04 | -2.25 | $36.22 | 1.1M |
| 2022-11-03 | -21.18 | $35.45 | 711300 |
| 2022-11-02 | -21.53 | $35.44 | 806133 |
| 2022-11-01 | -8.33 | $35.82 | 561238 |
| 2022-10-31 | -2.44 | $35.58 | 496500 |
| 2022-10-28 | -0.81 | $35.62 | 692038 |
| 2022-10-27 | -15.06 | $35.21 | 666300 |
| 2022-10-26 | -11.72 | $35.29 | 494717 |
| 2022-10-25 | -0.45 | $35.37 | 518500 |
| 2022-10-24 | -7.45 | $34.92 | 450204 |
| 2022-10-21 | -12.23 | $34.83 | 774213 |
| 2022-10-20 | -28.72 | $34.52 | 600500 |
| 2022-10-19 | -25.53 | $34.58 | 500801 |
| 2022-10-18 | -21.36 | $34.80 | 1.4M |
| 2022-10-17 | -32.04 | $34.58 | 560900 |
| 2022-10-14 | -63.01 | $33.99 | 738948 |
| 2022-10-13 | -51.14 | $34.25 | 1.0M |
| 2022-10-12 | -81.33 | $33.75 | 596000 |
| 2022-10-11 | -78.54 | $33.83 | 703311 |
| 2022-10-10 | -70.41 | $34.17 | 408100 |
| 2022-10-07 | -71.04 | $34.25 | 1.3M |
| 2022-10-06 | -60.98 | $34.58 | 782100 |
| 2022-10-05 | -51.22 | $34.90 | 838434 |
| 2022-10-04 | -47.87 | $35.01 | 1.2M |
| 2022-10-03 | -78.35 | $34.01 | 1.3M |
| 2022-09-30 | -94.51 | $33.48 | 766300 |
| 2022-09-29 | -91.77 | $33.57 | 1.3M |
| 2022-09-28 | -82.06 | $34.11 | 909700 |
| 2022-09-27 | -94.35 | $33.74 | 601002 |
| 2022-09-26 | -96.07 | $33.89 | 755004 |
| 2022-09-23 | -93.97 | $34.00 | 629636 |
| 2022-09-22 | -96.46 | $34.59 | 608200 |
| 2022-09-21 | -99.03 | $34.73 | 432118 |
| 2022-09-20 | -91.18 | $34.91 | 486643 |
| 2022-09-19 | -77.35 | $35.37 | 322100 |
| 2022-09-16 | -89.95 | $35.25 | 684923 |
| 2022-09-15 | -79.34 | $35.49 | 741700 |
| 2022-09-14 | -69.01 | $35.71 | 658200 |
| 2022-09-13 | -71.49 | $35.68 | 825940 |
| 2022-09-12 | -36.20 | $36.46 | 632700 |
| 2022-09-09 | -49.32 | $36.17 | 559400 |
| 2022-09-08 | -76.92 | $35.56 | 486415 |
| 2022-09-07 | -81.00 | $35.47 | 403800 |
| 2022-09-06 | -88.24 | $35.31 | 562537 |
| 2022-09-02 | -95.93 | $35.14 | 446500 |
| 2022-09-01 | -86.82 | $35.35 | 574344 |
| 2022-08-31 | -99.42 | $35.54 | 500720 |
| 2022-08-30 | -96.77 | $35.76 | 509400 |
| 2022-08-29 | -90.07 | $35.99 | 396700 |
| 2022-08-26 | -98.45 | $35.99 | 554507 |
| 2022-08-25 | -49.00 | $36.77 | 525300 |
| 2022-08-24 | -62.99 | $36.46 | 375247 |
| 2022-08-23 | -68.70 | $36.36 | 455700 |
| 2022-08-22 | -48.10 | $36.50 | 384400 |
| 2022-08-19 | -24.05 | $36.88 | 472929 |
| 2022-08-18 | -6.79 | $37.15 | 677000 |
| 2022-08-17 | -13.50 | $37.04 | 783800 |
| 2022-08-16 | -2.35 | $37.22 | 343200 |
| 2022-08-15 | -1.70 | $37.18 | 541400 |
| 2022-08-12 | 0.00 | $37.17 | 277725 |
| 2022-08-11 | -5.74 | $36.77 | 447834 |
| 2022-08-10 | -2.05 | $36.79 | 370100 |
| 2022-08-09 | -18.03 | $36.40 | 580800 |
| 2022-08-08 | -9.84 | $36.60 | 295230 |
| 2022-08-05 | -5.22 | $36.58 | 418400 |
| 2022-08-04 | -6.96 | $36.54 | 384628 |
| 2022-08-03 | -6.09 | $36.56 | 641100 |
| 2022-08-02 | -17.83 | $36.29 | 653500 |
| 2022-08-01 | -7.20 | $36.52 | 552100 |
| 2022-07-29 | -0.40 | $36.69 | 1.6M |
| 2022-07-28 | -1.83 | $36.34 | 381300 |
| 2022-07-27 | -0.49 | $36.25 | 427408 |
| 2022-07-26 | -20.21 | $35.70 | 428742 |
| 2022-07-25 | -5.85 | $35.97 | 546543 |
| 2022-07-22 | -18.62 | $35.73 | 832021 |
| 2022-07-21 | -1.13 | $35.95 | 963801 |
| 2022-07-20 | -10.98 | $35.66 | 571900 |
| 2022-07-19 | -1.22 | $35.82 | 651200 |
| 2022-07-18 | -38.62 | $35.09 | 729600 |
| 2022-07-15 | -37.93 | $35.10 | 390525 |
| 2022-07-14 | -66.05 | $34.75 | 334121 |
| 2022-07-13 | -50.00 | $35.01 | 506805 |
| 2022-07-12 | -45.68 | $35.08 | 431246 |
| 2022-07-11 | -60.62 | $35.09 | 332300 |
| 2022-07-08 | -66.77 | $35.25 | 458249 |
| 2022-07-07 | -71.01 | $35.20 | 3.5M |
| 2022-07-06 | -83.56 | $34.80 | 772138 |
| 2022-07-05 | -88.20 | $34.64 | 953300 |
| 2022-07-01 | -82.49 | $35.01 | 716700 |
| 2022-06-30 | -88.14 | $34.81 | 566605 |
| 2022-06-29 | -79.04 | $35.14 | 572700 |
| 2022-06-28 | -80.74 | $35.08 | 533700 |
| 2022-06-27 | -78.47 | $35.16 | 724642 |
| 2022-06-24 | -75.07 | $35.28 | 682736 |
| 2022-06-23 | -87.82 | $34.83 | 534508 |
| 2022-06-22 | -84.99 | $34.93 | 582500 |
| 2022-06-21 | -77.62 | $35.19 | 821000 |
| 2022-06-17 | -91.50 | $34.70 | 752800 |
| 2022-06-16 | -98.02 | $34.47 | 1.3M |
| 2022-06-15 | -79.51 | $35.68 | 2.3M |
| 2022-06-14 | -91.87 | $35.33 | 902448 |
| 2022-06-13 | -94.84 | $35.54 | 960100 |
| 2022-06-10 | -77.29 | $36.33 | 549543 |
| 2022-06-09 | -40.08 | $36.92 | 616727 |
| 2022-06-08 | -17.86 | $37.48 | 620200 |
| 2022-06-07 | -3.17 | $37.85 | 338607 |
| 2022-06-06 | -8.33 | $37.72 | 478200 |
| 2022-06-03 | -16.18 | $37.43 | 417306 |
| 2022-06-02 | -1.24 | $37.79 | 646700 |
| 2022-06-01 | -15.35 | $37.34 | 583000 |
| 2022-05-31 | -9.73 | $37.45 | 930520 |
| 2022-05-27 | -6.64 | $37.52 | 1.4M |
| 2022-05-26 | -25.63 | $37.18 | 687278 |
| 2022-05-25 | -39.08 | $36.86 | 625117 |
| 2022-05-24 | -44.54 | $36.73 | 852100 |
| 2022-05-23 | -36.97 | $36.91 | 572216 |
| 2022-05-20 | -51.26 | $36.57 | 954639 |
| 2022-05-19 | -65.97 | $36.22 | 1.0M |
| 2022-05-18 | -70.00 | $36.28 | 1.3M |
| 2022-05-17 | -44.14 | $37.03 | 1.8M |
| 2022-05-16 | -59.31 | $36.59 | 488740 |
| 2022-05-13 | -57.59 | $36.64 | 783522 |
| 2022-05-12 | -87.93 | $35.76 | 1.5M |
| 2022-05-11 | -93.38 | $35.63 | 1.3M |
| 2022-05-10 | -87.11 | $35.81 | 1.5M |
| 2022-05-09 | -96.86 | $35.53 | 2.1M |
| 2022-05-06 | -88.18 | $36.52 | 1.4M |
| 2022-05-05 | -79.46 | $36.84 | 1.4M |
| 2022-05-04 | -35.68 | $37.65 | 1.1M |
| 2022-05-03 | -52.43 | $37.34 | 1.1M |
| 2022-05-02 | -66.67 | $37.10 | 1.3M |
| 2022-04-29 | -71.35 | $37.01 | 906347 |
| 2022-04-28 | -39.58 | $37.62 | 1.7M |
| 2022-04-27 | -79.69 | $36.85 | 950026 |
| 2022-04-26 | -100.00 | $36.46 | 1.2M |
| 2022-04-25 | -74.01 | $37.27 | 1.3M |
| 2022-04-22 | -92.65 | $37.32 | 1.5M |
| 2022-04-21 | -66.91 | $37.67 | 997000 |
| 2022-04-20 | -48.53 | $37.92 | 541330 |
| 2022-04-19 | -52.94 | $37.86 | 987247 |
| 2022-04-18 | -70.59 | $37.62 | 667200 |
| 2022-04-14 | -64.86 | $37.62 | 826700 |
| 2022-04-13 | -57.14 | $37.62 | 643918 |
| 2022-04-12 | -62.80 | $37.28 | 939115 |
| 2022-04-11 | -35.35 | $37.53 | 805400 |
| 2022-04-08 | -24.67 | $37.84 | 407600 |
| 2022-04-07 | -23.19 | $37.81 | 482200 |
| 2022-04-06 | -27.60 | $37.65 | 672700 |
| 2022-04-05 | -16.62 | $38.02 | 667545 |
| 2022-04-04 | -5.24 | $38.35 | 406237 |
| 2022-04-01 | -10.86 | $38.10 | 563218 |
| 2022-03-31 | -19.68 | $37.71 | 458820 |
| 2022-03-30 | -9.95 | $38.14 | 435749 |
| 2022-03-29 | -1.13 | $38.53 | 490400 |
| 2022-03-28 | -0.52 | $37.95 | 639012 |
| 2022-03-25 | -2.12 | $37.86 | 498600 |
| 2022-03-24 | -2.91 | $37.83 | 646407 |
| 2022-03-23 | -13.23 | $37.44 | 1.4M |
| 2022-03-22 | -1.32 | $37.89 | 432600 |
| 2022-03-21 | -4.52 | $37.54 | 637333 |
| 2022-03-18 | -7.67 | $37.65 | 574800 |
| 2022-03-17 | -23.06 | $37.23 | 1.3M |
| 2022-03-16 | -32.56 | $37.08 | 983400 |
| 2022-03-15 | -56.35 | $36.05 | 1.1M |
| 2022-03-14 | -64.43 | $35.70 | 628513 |
| 2022-03-11 | -74.72 | $35.28 | 433300 |
| 2022-03-10 | -72.77 | $35.44 | 873942 |
| 2022-03-09 | -67.65 | $35.69 | 1.2M |
| 2022-03-08 | -90.49 | $34.61 | 3.1M |
| 2022-03-07 | -96.62 | $34.32 | 1.3M |
| 2022-03-04 | -93.22 | $35.18 | 796231 |
| 2022-03-03 | -93.92 | $36.11 | 912300 |
| 2022-03-02 | -74.66 | $36.68 | 721200 |
| 2022-03-01 | -89.19 | $36.25 | 1.2M |
| 2022-02-28 | -66.22 | $36.93 | 1.2M |
| 2022-02-25 | -44.59 | $37.57 | 1.2M |
| 2022-02-24 | -72.30 | $36.75 | 1.6M |
| 2022-02-23 | -96.41 | $37.01 | 728906 |
| 2022-02-22 | -86.96 | $37.29 | 1.6M |
| 2022-02-18 | -55.29 | $37.74 | 641700 |
| 2022-02-17 | -50.48 | $37.84 | 631008 |
| 2022-02-16 | -26.94 | $38.41 | 648000 |
| 2022-02-15 | -28.77 | $38.37 | 484020 |
| 2022-02-14 | -54.09 | $37.82 | 1.2M |
| 2022-02-11 | -52.48 | $37.96 | 1.2M |
| 2022-02-10 | -38.15 | $38.48 | 646547 |
| 2022-02-09 | -24.09 | $38.89 | 475100 |
| 2022-02-08 | -45.99 | $38.29 | 601200 |
| 2022-02-07 | -55.11 | $38.04 | 469200 |
| 2022-02-04 | -56.93 | $37.99 | 797014 |
| 2022-02-03 | -61.09 | $37.88 | 640500 |
| 2022-02-02 | -44.65 | $38.57 | 576623 |
| 2022-02-01 | -51.25 | $38.37 | 687400 |
| 2022-01-31 | -57.19 | $38.18 | 600634 |
| 2022-01-28 | -69.69 | $37.78 | 736500 |
| 2022-01-27 | -72.19 | $37.70 | 706900 |
| 2022-01-26 | -75.00 | $37.61 | 1.1M |
| 2022-01-25 | -77.19 | $37.54 | 1.1M |
| 2022-01-24 | -70.94 | $37.74 | 1.6M |
| 2022-01-21 | -98.01 | $38.04 | 1.2M |
| 2022-01-20 | -97.93 | $38.59 | 614500 |
| 2022-01-19 | -83.87 | $38.71 | 575400 |
| 2022-01-18 | -57.21 | $38.86 | 1.0M |
| 2022-01-14 | -40.30 | $39.20 | 559248 |
| 2022-01-13 | -43.28 | $39.14 | 536700 |
| 2022-01-12 | -26.37 | $39.48 | 596100 |
| 2022-01-11 | -30.35 | $39.40 | 482425 |
| 2022-01-10 | -44.78 | $39.11 | 885929 |
| 2022-01-07 | -31.84 | $39.37 | 385700 |
| 2022-01-06 | -28.86 | $39.43 | 1.1M |
| 2022-01-05 | -21.89 | $39.57 | 938300 |
| 2022-01-04 | -3.48 | $39.94 | 794100 |
| 2022-01-03 | -0.59 | $39.68 | 598600 |
| 2021-12-31 | -18.23 | $39.27 | 299306 |
| 2021-12-30 | -13.81 | $39.35 | 674534 |
| 2021-12-29 | -8.85 | $39.43 | 617400 |
| 2021-12-28 | -3.57 | $39.53 | 525134 |
| 2021-12-27 | 0.00 | $39.47 | 356100 |
| 2021-12-23 | -11.83 | $39.13 | 480020 |
| 2021-12-22 | -26.59 | $38.91 | 567919 |
| 2021-12-21 | -43.81 | $38.73 | 583900 |
| 2021-12-20 | -68.10 | $38.31 | 974500 |
| 2021-12-17 | -62.86 | $38.42 | 774210 |
| 2021-12-16 | -38.60 | $38.96 | 706100 |
| 2021-12-15 | -34.55 | $39.08 | 652821 |
| 2021-12-14 | -58.12 | $38.62 | 458627 |
| 2021-12-13 | -51.71 | $38.77 | 584000 |
| 2021-12-10 | -42.31 | $38.99 | 400134 |
| 2021-12-09 | -41.45 | $39.01 | 397205 |
| 2021-12-08 | -31.20 | $39.25 | 438000 |
| 2021-12-07 | -31.62 | $39.24 | 427003 |
| 2021-12-06 | -63.25 | $38.50 | 464220 |
| 2021-12-03 | -82.05 | $38.06 | 1.1M |
| 2021-12-02 | -77.35 | $38.17 | 1.4M |
| 2021-12-01 | -98.29 | $37.68 | 682800 |
| 2021-11-30 | -92.31 | $37.82 | 771544 |
| 2021-11-29 | -81.46 | $38.31 | 628300 |
| 2021-11-26 | -95.12 | $38.03 | 631900 |
| 2021-11-24 | -48.84 | $39.35 | 524300 |
| 2021-11-23 | -35.66 | $39.52 | 555300 |
| 2021-11-22 | -34.88 | $39.53 | 567828 |
| 2021-11-19 | -31.06 | $39.57 | 430316 |
| 2021-11-18 | -17.42 | $39.75 | 391900 |
| 2021-11-17 | -13.91 | $39.77 | 397500 |
| 2021-11-16 | -3.97 | $39.92 | 552030 |
| 2021-11-15 | -2.84 | $39.84 | 320345 |
| 2021-11-12 | -1.42 | $39.76 | 223100 |
| 2021-11-11 | -6.77 | $39.61 | 222900 |
| 2021-11-10 | -24.65 | $39.35 | 495000 |
| 2021-11-09 | -12.97 | $39.46 | 528900 |
| 2021-11-08 | -5.08 | $39.60 | 303805 |
| 2021-11-05 | -2.54 | $39.65 | 252000 |
| 2021-11-04 | -0.52 | $39.60 | 250107 |
| 2021-11-03 | -1.08 | $39.50 | 363400 |
| 2021-11-02 | -1.33 | $39.27 | 263000 |
| 2021-11-01 | -0.45 | $39.25 | 787200 |
| 2021-10-29 | -3.50 | $38.97 | 421931 |
| 2021-10-28 | -5.00 | $38.94 | 386900 |
| 2021-10-27 | -15.50 | $38.73 | 359946 |
| 2021-10-26 | -5.50 | $38.93 | 370700 |
| 2021-10-25 | -3.89 | $38.77 | 284340 |
| 2021-10-22 | -2.23 | $38.79 | 574200 |
| 2021-10-21 | -9.66 | $38.63 | 272542 |
| 2021-10-20 | -1.14 | $38.78 | 232100 |
| 2021-10-19 | -4.60 | $38.70 | 419413 |
| 2021-10-18 | -13.22 | $38.55 | 301400 |
| 2021-10-15 | -4.60 | $38.70 | 319933 |
| 2021-10-14 | -22.99 | $38.38 | 351300 |
| 2021-10-13 | -48.13 | $38.01 | 364539 |
| 2021-10-12 | -58.29 | $37.82 | 397800 |
| 2021-10-11 | -63.30 | $37.73 | 317100 |
| 2021-10-08 | -65.82 | $37.71 | 618100 |
| 2021-10-07 | -64.29 | $37.74 | 1.0M |
| 2021-10-06 | -79.08 | $37.45 | 771500 |
| 2021-10-05 | -72.83 | $37.66 | 873700 |
| 2021-10-04 | -91.71 | $37.32 | 1.0M |
| 2021-10-01 | -80.00 | $37.77 | 562600 |
| 2021-09-30 | -83.13 | $37.76 | 563132 |
| 2021-09-29 | -67.50 | $38.01 | 339700 |
| 2021-09-28 | -78.13 | $37.84 | 526000 |
| 2021-09-27 | -37.50 | $38.49 | 358542 |
| 2021-09-24 | -38.13 | $38.48 | 309504 |
| 2021-09-23 | -21.88 | $38.74 | 289700 |
| 2021-09-22 | -40.63 | $38.44 | 425240 |
| 2021-09-21 | -61.25 | $38.11 | 516030 |
| 2021-09-20 | -82.50 | $37.77 | 760500 |
| 2021-09-17 | -48.74 | $38.51 | 696117 |
| 2021-09-16 | -16.67 | $38.88 | 355306 |
| 2021-09-15 | -24.60 | $38.78 | 958900 |
| 2021-09-14 | -29.37 | $38.72 | 408511 |
| 2021-09-13 | -15.08 | $38.90 | 311327 |
| 2021-09-10 | -41.27 | $38.57 | 434400 |
| 2021-09-09 | -35.71 | $38.64 | 254913 |
| 2021-09-08 | -23.81 | $38.79 | 411500 |
| 2021-09-07 | -5.56 | $39.02 | 690800 |
| 2021-09-03 | -0.96 | $38.86 | 317000 |
| 2021-09-02 | -10.00 | $38.73 | 383937 |
| 2021-09-01 | -6.67 | $38.67 | 445159 |
| 2021-08-31 | -38.89 | $38.38 | 458800 |
| 2021-08-30 | -35.87 | $38.40 | 212334 |
| 2021-08-27 | -34.74 | $38.40 | 855646 |
| 2021-08-26 | -49.07 | $38.20 | 1.3M |
| 2021-08-25 | -37.96 | $38.32 | 740341 |
| 2021-08-24 | -36.61 | $38.32 | 1.0M |
| 2021-08-23 | -29.20 | $38.33 | 313300 |
| 2021-08-20 | -43.07 | $38.14 | 201600 |
| 2021-08-19 | -52.55 | $38.01 | 533900 |
| 2021-08-18 | -36.50 | $38.23 | 275300 |
| 2021-08-17 | -26.43 | $38.36 | 375800 |
| 2021-08-16 | -10.63 | $38.51 | 363109 |
| 2021-08-13 | -0.45 | $38.72 | 129115 |
| 2021-08-12 | -0.45 | $38.70 | 181134 |
| 2021-08-11 | 0.00 | $38.67 | 195600 |
| 2021-08-10 | 0.00 | $38.47 | 179300 |
| 2021-08-09 | -1.61 | $38.33 | 215526 |
| 2021-08-06 | -1.68 | $38.26 | 183407 |
| 2021-08-05 | -0.58 | $38.22 | 175100 |
| 2021-08-04 | -5.59 | $38.02 | 350325 |
| 2021-08-03 | 0.00 | $38.07 | 282300 |
| 2021-08-02 | -8.84 | $37.84 | 313533 |
| 2021-07-30 | -20.00 | $37.66 | 467435 |
| 2021-07-29 | -11.03 | $37.79 | 489315 |
| 2021-07-28 | -20.00 | $37.66 | 434900 |
| 2021-07-27 | -27.59 | $37.55 | 408300 |
| 2021-07-26 | -10.34 | $37.80 | 270702 |
| 2021-07-23 | -4.83 | $37.88 | 245200 |
| 2021-07-22 | -45.03 | $37.55 | 389900 |
| 2021-07-21 | -46.07 | $37.53 | 340901 |
| 2021-07-20 | -72.77 | $37.02 | 342600 |
| 2021-07-19 | -91.10 | $36.67 | 700416 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
12.26
2026-07-16
Close Price
$54.42
Vol: 384077
Average Directional Index - Detailed Analysis
Minimum
7.55
Average
18.40
Maximum
62.25
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 12.26 | $54.42 | 384077 |
| 2026-07-15 | 12.39 | $54.78 | 510800 |
| 2026-07-14 | 12.30 | $54.66 | 612100 |
| 2026-07-13 | 12.28 | $54.42 | 362400 |
| 2026-07-10 | 12.44 | $54.77 | 395611 |
| 2026-07-09 | 12.42 | $54.60 | 733700 |
| 2026-07-08 | 12.53 | $54.27 | 584306 |
| 2026-07-07 | 12.96 | $54.75 | 947936 |
| 2026-07-06 | 12.75 | $55.38 | 586542 |
| 2026-07-02 | 12.13 | $54.74 | 462349 |
| 2026-07-01 | 11.59 | $54.38 | 572200 |
| 2026-06-30 | 11.49 | $54.63 | 309713 |
| 2026-06-29 | 11.35 | $54.47 | 353236 |
| 2026-06-26 | 11.37 | $53.98 | 581108 |
| 2026-06-25 | 11.54 | $54.39 | 427700 |
| 2026-06-24 | 11.39 | $53.98 | 542533 |
| 2026-06-23 | 11.58 | $53.97 | 480031 |
| 2026-06-22 | 11.77 | $54.93 | 694800 |
| 2026-06-18 | 11.17 | $54.70 | 312492 |
| 2026-06-17 | 10.67 | $54.16 | 531011 |
| 2026-06-16 | 10.21 | $53.97 | 457100 |
| 2026-06-15 | 9.72 | $54.01 | 493839 |
| 2026-06-12 | 9.61 | $53.69 | 284930 |
| 2026-06-11 | 9.84 | $53.50 | 402900 |
| 2026-06-10 | 10.26 | $52.06 | 648822 |
| 2026-06-09 | 10.23 | $52.66 | 445108 |
| 2026-06-08 | 10.23 | $52.69 | 399539 |
| 2026-06-05 | 10.66 | $52.26 | 391505 |
| 2026-06-04 | 11.11 | $53.36 | 401300 |
| 2026-06-03 | 11.05 | $53.04 | 625500 |
| 2026-06-02 | 11.18 | $53.29 | 461800 |
| 2026-06-01 | 11.31 | $52.97 | 318400 |
| 2026-05-29 | 11.66 | $52.98 | 249240 |
| 2026-05-28 | 11.79 | $53.02 | 278340 |
| 2026-05-27 | 12.07 | $53.11 | 376600 |
| 2026-05-26 | 12.16 | $53.25 | 357700 |
| 2026-05-22 | 12.18 | $52.79 | 297900 |
| 2026-05-21 | 12.51 | $52.78 | 331007 |
| 2026-05-20 | 12.91 | $52.54 | 393640 |
| 2026-05-19 | 13.56 | $51.81 | 472600 |
| 2026-05-18 | 13.80 | $51.99 | 404217 |
| 2026-05-15 | 14.05 | $51.61 | 327700 |
| 2026-05-14 | 14.30 | $52.30 | 443300 |
| 2026-05-13 | 14.97 | $52.24 | 324800 |
| 2026-05-12 | 15.51 | $51.80 | 466245 |
| 2026-05-11 | 15.73 | $51.91 | 400900 |
| 2026-05-08 | 16.18 | $51.94 | 496700 |
| 2026-05-07 | 16.64 | $51.64 | 447030 |
| 2026-05-06 | 17.14 | $52.46 | 495622 |
| 2026-05-05 | 18.00 | $51.34 | 406500 |
| 2026-05-04 | 18.12 | $50.63 | 359116 |
| 2026-05-01 | 17.96 | $51.19 | 578245 |
| 2026-04-30 | 18.12 | $51.30 | 368400 |
| 2026-04-29 | 18.29 | $50.57 | 367109 |
| 2026-04-28 | 17.98 | $50.91 | 792200 |
| 2026-04-27 | 17.85 | $51.08 | 370943 |
| 2026-04-24 | 17.83 | $51.27 | 383500 |
| 2026-04-23 | 17.84 | $51.12 | 437800 |
| 2026-04-22 | 17.86 | $51.41 | 433400 |
| 2026-04-21 | 18.19 | $51.19 | 473500 |
| 2026-04-20 | 18.54 | $52.12 | 835142 |
| 2026-04-17 | 19.33 | $52.40 | 1.1M |
| 2026-04-16 | 20.34 | $51.76 | 989844 |
| 2026-04-15 | 21.06 | $51.83 | 374200 |
| 2026-04-14 | 21.84 | $52.05 | 321600 |
| 2026-04-13 | 22.76 | $51.74 | 405600 |
| 2026-04-10 | 23.52 | $51.58 | 464000 |
| 2026-04-09 | 24.44 | $51.48 | 576306 |
| 2026-04-08 | 25.34 | $51.69 | 916000 |
| 2026-04-07 | 26.53 | $50.14 | 1.3M |
| 2026-04-06 | 26.81 | $50.31 | 915800 |
| 2026-04-02 | 27.36 | $50.04 | 2.1M |
| 2026-04-01 | 27.85 | $50.21 | 907000 |
| 2026-03-31 | 28.81 | $49.40 | 1.0M |
| 2026-03-30 | 29.25 | $48.27 | 583900 |
| 2026-03-27 | 29.00 | $47.96 | 614400 |
| 2026-03-26 | 28.54 | $48.29 | 762038 |
| 2026-03-25 | 28.24 | $49.08 | 714731 |
| 2026-03-24 | 28.16 | $48.33 | 893812 |
| 2026-03-23 | 27.40 | $48.40 | 1.9M |
| 2026-03-20 | 26.71 | $47.54 | 744036 |
| 2026-03-19 | 25.84 | $48.71 | 1.7M |
| 2026-03-18 | 25.22 | $49.30 | 707701 |
| 2026-03-17 | 25.17 | $49.83 | 628500 |
| 2026-03-16 | 25.42 | $49.74 | 762429 |
| 2026-03-13 | 25.45 | $49.18 | 473127 |
| 2026-03-12 | 25.47 | $49.42 | 1.1M |
| 2026-03-11 | 25.41 | $49.91 | 699200 |
| 2026-03-10 | 25.58 | $49.89 | 997200 |
| 2026-03-09 | 25.87 | $49.82 | 927946 |
| 2026-03-06 | 25.68 | $49.49 | 1.1M |
| 2026-03-05 | 25.71 | $49.96 | 870025 |
| 2026-03-04 | 26.09 | $50.91 | 979328 |
| 2026-03-03 | 27.09 | $50.42 | 1.5M |
| 2026-03-02 | 27.75 | $51.74 | 992000 |
| 2026-02-27 | 28.20 | $52.33 | 618926 |
| 2026-02-26 | 27.37 | $52.45 | 471311 |
| 2026-02-25 | 26.49 | $52.48 | 432700 |
| 2026-02-24 | 25.62 | $52.06 | 819800 |
| 2026-02-23 | 24.97 | $51.84 | 457236 |
| 2026-02-20 | 24.29 | $52.08 | 554300 |
| 2026-02-19 | 23.60 | $51.73 | 764802 |
| 2026-02-18 | 23.05 | $51.79 | 901436 |
| 2026-02-17 | 22.36 | $51.44 | 846730 |
| 2026-02-13 | 21.92 | $51.29 | 438600 |
| 2026-02-12 | 21.55 | $51.28 | 553137 |
| 2026-02-11 | 20.96 | $51.67 | 600710 |
| 2026-02-10 | 20.03 | $51.35 | 1.1M |
| 2026-02-09 | 19.18 | $51.30 | 1.1M |
| 2026-02-06 | 18.40 | $50.95 | 736600 |
| 2026-02-05 | 17.82 | $50.01 | 1.1M |
| 2026-02-04 | 17.72 | $50.60 | 1.2M |
| 2026-02-03 | 17.07 | $50.25 | 569443 |
| 2026-02-02 | 16.86 | $50.37 | 1.1M |
| 2026-01-30 | 16.51 | $49.77 | 788449 |
| 2026-01-29 | 16.53 | $49.88 | 1.1M |
| 2026-01-28 | 16.56 | $49.55 | 742523 |
| 2026-01-27 | 16.94 | $49.82 | 1.0M |
| 2026-01-26 | 16.93 | $49.62 | 538339 |
| 2026-01-23 | 17.13 | $49.64 | 533500 |
| 2026-01-22 | 17.34 | $49.89 | 1.5M |
| 2026-01-21 | 17.25 | $49.88 | 748633 |
| 2026-01-20 | 17.22 | $49.36 | 557012 |
| 2026-01-16 | 17.62 | $50.34 | 610800 |
| 2026-01-15 | 16.65 | $50.28 | 502817 |
| 2026-01-14 | 15.48 | $50.21 | 332400 |
| 2026-01-13 | 14.45 | $49.98 | 887000 |
| 2026-01-12 | 13.50 | $50.17 | 390139 |
| 2026-01-09 | 12.47 | $49.91 | 853162 |
| 2026-01-08 | 11.57 | $49.37 | 390500 |
| 2026-01-07 | 11.19 | $49.28 | 802300 |
| 2026-01-06 | 10.71 | $49.33 | 1.2M |
| 2026-01-05 | 10.19 | $49.10 | 912500 |
| 2026-01-02 | 9.88 | $48.65 | 319900 |
| 2025-12-31 | 10.12 | $48.11 | 374401 |
| 2025-12-30 | 10.41 | $48.30 | 522000 |
| 2025-12-29 | 10.96 | $48.12 | 1.4M |
| 2025-12-26 | 11.23 | $48.25 | 976300 |
| 2025-12-24 | 11.57 | $48.12 | 188713 |
| 2025-12-23 | 11.74 | $48.08 | 381050 |
| 2025-12-22 | 11.95 | $47.93 | 414200 |
| 2025-12-19 | 11.86 | $47.99 | 355000 |
| 2025-12-18 | 11.80 | $48.73 | 649937 |
| 2025-12-17 | 11.97 | $48.41 | 357599 |
| 2025-12-16 | 12.35 | $48.68 | 444100 |
| 2025-12-15 | 12.52 | $48.96 | 485242 |
| 2025-12-12 | 12.13 | $48.69 | 5.3M |
| 2025-12-11 | 11.75 | $48.93 | 361201 |
| 2025-12-10 | 11.45 | $48.76 | 442604 |
| 2025-12-09 | 11.29 | $48.48 | 399600 |
| 2025-12-08 | 11.26 | $48.48 | 353100 |
| 2025-12-05 | 11.36 | $48.54 | 360500 |
| 2025-12-04 | 11.33 | $48.55 | 351536 |
| 2025-12-03 | 11.32 | $48.37 | 595203 |
| 2025-12-02 | 11.67 | $48.33 | 421800 |
| 2025-12-01 | 11.96 | $48.14 | 477804 |
| 2025-11-28 | 12.31 | $48.44 | 356939 |
| 2025-11-26 | 12.48 | $48.29 | 467626 |
| 2025-11-25 | 12.79 | $47.90 | 372100 |
| 2025-11-24 | 13.33 | $47.48 | 478926 |
| 2025-11-21 | 13.52 | $47.44 | 818300 |
| 2025-11-20 | 13.68 | $46.83 | 516431 |
| 2025-11-19 | 13.85 | $47.41 | 552800 |
| 2025-11-18 | 13.73 | $47.25 | 415516 |
| 2025-11-17 | 13.43 | $47.80 | 361500 |
| 2025-11-14 | 13.70 | $48.29 | 369732 |
| 2025-11-13 | 14.13 | $48.38 | 436100 |
| 2025-11-12 | 14.60 | $49.01 | 478200 |
| 2025-11-11 | 14.26 | $48.67 | 317300 |
| 2025-11-10 | 14.27 | $48.40 | 301639 |
| 2025-11-07 | 14.67 | $47.89 | 627200 |
| 2025-11-06 | 15.08 | $47.78 | 486145 |
| 2025-11-05 | 15.72 | $48.07 | 420601 |
| 2025-11-04 | 16.16 | $47.80 | 648800 |
| 2025-11-03 | 16.94 | $48.09 | 515231 |
| 2025-10-31 | 17.18 | $48.10 | 478200 |
| 2025-10-30 | 17.45 | $48.06 | 603039 |
| 2025-10-29 | 17.53 | $48.09 | 640224 |
| 2025-10-28 | 17.69 | $48.16 | 1.0M |
| 2025-10-27 | 17.49 | $48.25 | 291905 |
| 2025-10-24 | 17.23 | $47.94 | 323801 |
| 2025-10-23 | 17.20 | $47.90 | 567016 |
| 2025-10-22 | 17.30 | $47.65 | 611603 |
| 2025-10-21 | 17.46 | $47.72 | 596239 |
| 2025-10-20 | 17.27 | $47.85 | 394821 |
| 2025-10-17 | 17.07 | $47.51 | 6.6M |
| 2025-10-16 | 17.27 | $47.22 | 1.8M |
| 2025-10-15 | 17.41 | $47.17 | 621701 |
| 2025-10-14 | 17.73 | $47.10 | 531300 |
| 2025-10-13 | 18.19 | $46.98 | 309022 |
| 2025-10-10 | 18.94 | $46.45 | 909746 |
| 2025-10-09 | 19.73 | $47.53 | 484234 |
| 2025-10-08 | 18.99 | $47.70 | 467926 |
| 2025-10-07 | 17.91 | $47.42 | 822600 |
| 2025-10-06 | 16.82 | $47.55 | 571800 |
| 2025-10-03 | 15.35 | $47.23 | 310437 |
| 2025-10-02 | 14.22 | $46.90 | 498700 |
| 2025-10-01 | 13.36 | $46.75 | 1.0M |
| 2025-09-30 | 12.63 | $46.42 | 1.2M |
| 2025-09-29 | 12.27 | $46.27 | 302512 |
| 2025-09-26 | 12.01 | $46.23 | 394205 |
| 2025-09-25 | 11.86 | $46.03 | 527931 |
| 2025-09-24 | 11.98 | $46.06 | 277325 |
| 2025-09-23 | 11.83 | $46.08 | 437544 |
| 2025-09-22 | 11.68 | $46.16 | 490600 |
| 2025-09-19 | 11.72 | $46.12 | 639300 |
| 2025-09-18 | 11.68 | $46.23 | 635547 |
| 2025-09-17 | 11.64 | $45.80 | 641138 |
| 2025-09-16 | 12.03 | $45.90 | 714900 |
| 2025-09-15 | 12.24 | $46.28 | 608036 |
| 2025-09-12 | 11.90 | $46.03 | 386208 |
| 2025-09-11 | 11.68 | $46.20 | 656511 |
| 2025-09-10 | 11.46 | $45.81 | 726917 |
| 2025-09-09 | 11.51 | $45.87 | 1.0M |
| 2025-09-08 | 11.66 | $45.89 | 395407 |
| 2025-09-05 | 11.67 | $45.56 | 725017 |
| 2025-09-04 | 11.85 | $45.67 | 956600 |
| 2025-09-03 | 12.15 | $45.22 | 509400 |
| 2025-09-02 | 12.59 | $45.24 | 500300 |
| 2025-08-29 | 13.04 | $45.43 | 705100 |
| 2025-08-28 | 13.49 | $45.70 | 416736 |
| 2025-08-27 | 13.56 | $45.67 | 361400 |
| 2025-08-26 | 13.78 | $45.81 | 912416 |
| 2025-08-25 | 13.82 | $45.95 | 552000 |
| 2025-08-22 | 13.44 | $46.16 | 534500 |
| 2025-08-21 | 12.75 | $46.02 | 397920 |
| 2025-08-20 | 12.40 | $46.09 | 658400 |
| 2025-08-19 | 11.89 | $45.94 | 404700 |
| 2025-08-18 | 11.38 | $45.89 | 389041 |
| 2025-08-15 | 11.02 | $45.83 | 393600 |
| 2025-08-14 | 10.70 | $45.66 | 410100 |
| 2025-08-13 | 10.51 | $45.51 | 751300 |
| 2025-08-12 | 10.46 | $45.41 | 360388 |
| 2025-08-11 | 10.52 | $45.01 | 416500 |
| 2025-08-08 | 10.90 | $45.07 | 470702 |
| 2025-08-07 | 11.32 | $44.67 | 469900 |
| 2025-08-06 | 11.86 | $44.36 | 685933 |
| 2025-08-05 | 11.91 | $44.30 | 677400 |
| 2025-08-04 | 11.97 | $44.25 | 1.2M |
| 2025-08-01 | 11.85 | $43.78 | 1.4M |
| 2025-07-31 | 11.15 | $44.35 | 790075 |
| 2025-07-30 | 11.15 | $44.68 | 972600 |
| 2025-07-29 | 11.15 | $44.54 | 1.2M |
| 2025-07-28 | 11.65 | $44.62 | 605035 |
| 2025-07-25 | 12.21 | $44.87 | 1.0M |
| 2025-07-24 | 12.70 | $44.87 | 421325 |
| 2025-07-23 | 12.92 | $45.12 | 843803 |
| 2025-07-22 | 13.15 | $44.07 | 391137 |
| 2025-07-21 | 13.12 | $44.07 | 461200 |
| 2025-07-18 | 13.20 | $44.07 | 583123 |
| 2025-07-17 | 13.31 | $44.26 | 481515 |
| 2025-07-16 | 13.42 | $44.01 | 963746 |
| 2025-07-15 | 13.23 | $43.96 | 989525 |
| 2025-07-14 | 13.34 | $44.19 | 523900 |
| 2025-07-11 | 13.45 | $44.05 | 625108 |
| 2025-07-10 | 13.63 | $44.38 | 650438 |
| 2025-07-09 | 14.08 | $44.33 | 716300 |
| 2025-07-08 | 14.52 | $44.09 | 905819 |
| 2025-07-07 | 14.74 | $43.78 | 615500 |
| 2025-07-03 | 14.77 | $44.08 | 440123 |
| 2025-07-02 | 15.01 | $43.87 | 889400 |
| 2025-07-01 | 15.05 | $43.65 | 1.4M |
| 2025-06-30 | 14.99 | $43.75 | 549825 |
| 2025-06-27 | 15.09 | $44.00 | 1.6M |
| 2025-06-26 | 15.25 | $43.51 | 1.3M |
| 2025-06-25 | 14.84 | $43.24 | 365100 |
| 2025-06-24 | 14.30 | $43.52 | 482300 |
| 2025-06-23 | 13.86 | $43.24 | 522027 |
| 2025-06-20 | 12.89 | $43.06 | 787200 |
| 2025-06-18 | 11.98 | $44.86 | 482600 |
| 2025-06-17 | 12.44 | $44.77 | 670500 |
| 2025-06-16 | 12.92 | $45.10 | 438400 |
| 2025-06-13 | 13.38 | $44.87 | 650800 |
| 2025-06-12 | 14.08 | $45.36 | 742500 |
| 2025-06-11 | 14.34 | $45.30 | 651361 |
| 2025-06-10 | 14.54 | $45.52 | 528622 |
| 2025-06-09 | 14.52 | $45.38 | 485800 |
| 2025-06-06 | 14.55 | $45.46 | 275448 |
| 2025-06-05 | 14.52 | $45.09 | 860700 |
| 2025-06-04 | 14.73 | $45.15 | 380400 |
| 2025-06-03 | 14.85 | $45.15 | 483235 |
| 2025-06-02 | 15.06 | $45.19 | 497244 |
| 2025-05-30 | 15.27 | $45.01 | 735900 |
| 2025-05-29 | 15.57 | $44.92 | 632700 |
| 2025-05-28 | 15.87 | $44.99 | 475400 |
| 2025-05-27 | 16.05 | $45.38 | 465910 |
| 2025-05-23 | 16.01 | $44.48 | 546700 |
| 2025-05-22 | 16.55 | $44.78 | 497794 |
| 2025-05-21 | 16.62 | $44.68 | 558046 |
| 2025-05-20 | 16.60 | $45.11 | 1.4M |
| 2025-05-19 | 16.19 | $44.95 | 736016 |
| 2025-05-16 | 15.88 | $44.86 | 589330 |
| 2025-05-15 | 15.64 | $44.63 | 588213 |
| 2025-05-14 | 15.53 | $44.30 | 598500 |
| 2025-05-13 | 15.49 | $44.41 | 375800 |
| 2025-05-12 | 15.26 | $44.73 | 670103 |
| 2025-05-09 | 15.01 | $43.92 | 549535 |
| 2025-05-08 | 15.20 | $43.81 | 416231 |
| 2025-05-07 | 15.41 | $43.61 | 573639 |
| 2025-05-06 | 15.80 | $43.48 | 407700 |
| 2025-05-05 | 16.14 | $43.79 | 461100 |
| 2025-05-02 | 16.32 | $43.81 | 711200 |
| 2025-05-01 | 16.52 | $43.14 | 512639 |
| 2025-04-30 | 17.15 | $43.01 | 409444 |
| 2025-04-29 | 18.01 | $42.88 | 613416 |
| 2025-04-28 | 18.92 | $42.62 | 583452 |
| 2025-04-25 | 19.77 | $42.64 | 527700 |
| 2025-04-24 | 20.60 | $42.35 | 438400 |
| 2025-04-23 | 21.30 | $42.00 | 688100 |
| 2025-04-22 | 21.94 | $41.42 | 807934 |
| 2025-04-21 | 22.16 | $40.25 | 729900 |
| 2025-04-17 | 21.84 | $40.90 | 1.1M |
| 2025-04-16 | 21.86 | $40.48 | 1.3M |
| 2025-04-15 | 21.70 | $40.95 | 1.1M |
| 2025-04-14 | 21.75 | $40.39 | 857810 |
| 2025-04-11 | 21.57 | $40.16 | 1.4M |
| 2025-04-10 | 20.96 | $39.52 | 1.7M |
| 2025-04-09 | 20.14 | $41.09 | 1.7M |
| 2025-04-08 | 19.28 | $38.18 | 1.7M |
| 2025-04-07 | 17.14 | $38.64 | 1.6M |
| 2025-04-04 | 14.70 | $39.38 | 2.3M |
| 2025-04-03 | 12.48 | $41.66 | 1.0M |
| 2025-04-02 | 11.07 | $43.32 | 695764 |
| 2025-04-01 | 10.40 | $43.35 | 933140 |
| 2025-03-31 | 9.82 | $43.30 | 637800 |
| 2025-03-28 | 9.11 | $43.60 | 518700 |
| 2025-03-27 | 8.96 | $44.14 | 460200 |
| 2025-03-26 | 9.19 | $44.13 | 484011 |
| 2025-03-25 | 9.56 | $44.57 | 542345 |
| 2025-03-24 | 9.79 | $44.36 | 490000 |
| 2025-03-21 | 10.24 | $44.25 | 417613 |
| 2025-03-20 | 10.71 | $44.46 | 953600 |
| 2025-03-19 | 11.08 | $44.66 | 663712 |
| 2025-03-18 | 11.20 | $44.37 | 477336 |
| 2025-03-17 | 11.33 | $44.49 | 919233 |
| 2025-03-14 | 11.71 | $44.07 | 693900 |
| 2025-03-13 | 12.12 | $43.29 | 760717 |
| 2025-03-12 | 11.84 | $43.51 | 1.1M |
| 2025-03-11 | 11.57 | $43.19 | 1.6M |
| 2025-03-10 | 11.13 | $43.47 | 1.3M |
| 2025-03-07 | 11.01 | $44.51 | 997314 |
| 2025-03-06 | 11.52 | $44.12 | 974900 |
| 2025-03-05 | 11.90 | $44.71 | 1.2M |
| 2025-03-04 | 12.04 | $44.13 | 1.1M |
| 2025-03-03 | 12.42 | $44.46 | 801100 |
| 2025-02-28 | 12.03 | $44.33 | 1.3M |
| 2025-02-27 | 12.28 | $44.08 | 1.5M |
| 2025-02-26 | 12.36 | $44.29 | 563940 |
| 2025-02-25 | 12.24 | $44.20 | 1.1M |
| 2025-02-24 | 12.38 | $43.97 | 1.1M |
| 2025-02-21 | 12.78 | $43.90 | 612063 |
| 2025-02-20 | 13.19 | $44.13 | 557846 |
| 2025-02-19 | 13.42 | $44.29 | 592836 |
| 2025-02-18 | 13.44 | $44.72 | 952047 |
| 2025-02-14 | 12.85 | $44.35 | 558100 |
| 2025-02-13 | 12.45 | $44.41 | 644600 |
| 2025-02-12 | 11.97 | $44.23 | 1.1M |
| 2025-02-11 | 11.72 | $43.96 | 602043 |
| 2025-02-10 | 11.66 | $43.87 | 931010 |
| 2025-02-07 | 11.76 | $43.49 | 664000 |
| 2025-02-06 | 11.92 | $43.82 | 972500 |
| 2025-02-05 | 11.85 | $43.60 | 851805 |
| 2025-02-04 | 12.07 | $43.25 | 747426 |
| 2025-02-03 | 12.55 | $43.14 | 995430 |
| 2025-01-31 | 13.11 | $43.52 | 535600 |
| 2025-01-30 | 12.77 | $43.86 | 694700 |
| 2025-01-29 | 12.26 | $43.32 | 622417 |
| 2025-01-28 | 12.14 | $43.29 | 974512 |
| 2025-01-27 | 12.15 | $43.06 | 755917 |
| 2025-01-24 | 12.35 | $43.22 | 566400 |
| 2025-01-23 | 11.72 | $43.15 | 578400 |
| 2025-01-22 | 11.27 | $42.84 | 580736 |
| 2025-01-21 | 10.97 | $42.90 | 784019 |
| 2025-01-17 | 10.77 | $42.48 | 718200 |
| 2025-01-16 | 10.97 | $42.07 | 1.8M |
| 2025-01-15 | 11.55 | $42.03 | 899203 |
| 2025-01-14 | 11.89 | $41.61 | 690945 |
| 2025-01-13 | 11.79 | $41.68 | 1.2M |
| 2025-01-10 | 11.63 | $41.74 | 916608 |
| 2025-01-08 | 11.81 | $42.10 | 740384 |
| 2025-01-07 | 12.29 | $41.92 | 590700 |
| 2025-01-06 | 12.89 | $41.96 | 872735 |
| 2025-01-03 | 13.39 | $41.69 | 578120 |
| 2025-01-02 | 13.31 | $41.66 | 1.4M |
| 2024-12-31 | 13.23 | $41.40 | 718804 |
| 2024-12-30 | 12.86 | $41.38 | 763202 |
| 2024-12-27 | 12.40 | $41.68 | 513531 |
| 2024-12-26 | 12.14 | $41.75 | 280310 |
| 2024-12-24 | 11.96 | $41.49 | 280741 |
| 2024-12-23 | 11.42 | $41.33 | 720000 |
| 2024-12-20 | 10.56 | $40.98 | 741807 |
| 2024-12-19 | 9.43 | $41.60 | 605400 |
| 2024-12-18 | 9.21 | $41.55 | 548600 |
| 2024-12-17 | 8.98 | $42.09 | 473609 |
| 2024-12-16 | 9.38 | $42.15 | 956047 |
| 2024-12-13 | 9.63 | $42.30 | 487200 |
| 2024-12-12 | 9.76 | $42.38 | 376300 |
| 2024-12-11 | 9.71 | $42.66 | 396345 |
| 2024-12-10 | 9.49 | $42.25 | 381600 |
| 2024-12-09 | 9.42 | $42.51 | 411629 |
| 2024-12-06 | 8.93 | $42.41 | 623100 |
| 2024-12-05 | 8.66 | $42.41 | 372005 |
| 2024-12-04 | 8.38 | $42.38 | 587900 |
| 2024-12-03 | 8.09 | $42.31 | 527901 |
| 2024-12-02 | 7.96 | $42.08 | 426415 |
| 2024-11-29 | 8.07 | $41.72 | 213300 |
| 2024-11-27 | 8.42 | $41.36 | 511000 |
| 2024-11-26 | 8.35 | $41.48 | 415600 |
| 2024-11-25 | 8.38 | $41.74 | 1.3M |
| 2024-11-22 | 8.77 | $41.79 | 351927 |
| 2024-11-21 | 9.11 | $41.44 | 727121 |
| 2024-11-20 | 8.97 | $41.35 | 473100 |
| 2024-11-19 | 8.67 | $41.24 | 696500 |
| 2024-11-18 | 8.33 | $41.35 | 710638 |
| 2024-11-15 | 8.22 | $41.29 | 555938 |
| 2024-11-14 | 8.08 | $41.54 | 448200 |
| 2024-11-13 | 8.17 | $41.28 | 485538 |
| 2024-11-12 | 7.82 | $41.29 | 399391 |
| 2024-11-11 | 7.61 | $41.88 | 352700 |
| 2024-11-08 | 7.84 | $41.62 | 552531 |
| 2024-11-07 | 7.97 | $42.01 | 668502 |
| 2024-11-06 | 8.31 | $41.74 | 441519 |
| 2024-11-05 | 8.34 | $41.70 | 346600 |
| 2024-11-04 | 8.28 | $41.42 | 373946 |
| 2024-11-01 | 8.14 | $41.60 | 407143 |
| 2024-10-31 | 8.11 | $41.31 | 443804 |
| 2024-10-30 | 7.55 | $41.68 | 340640 |
| 2024-10-29 | 7.56 | $41.98 | 482045 |
| 2024-10-28 | 7.90 | $42.09 | 772200 |
| 2024-10-25 | 8.25 | $41.76 | 428400 |
| 2024-10-24 | 8.39 | $41.75 | 470800 |
| 2024-10-23 | 8.54 | $41.71 | 371000 |
| 2024-10-22 | 8.57 | $41.91 | 477918 |
| 2024-10-21 | 8.92 | $42.11 | 358800 |
| 2024-10-18 | 9.25 | $42.39 | 308629 |
| 2024-10-17 | 9.29 | $42.14 | 1.7M |
| 2024-10-16 | 9.36 | $42.18 | 427838 |
| 2024-10-15 | 9.65 | $41.91 | 625345 |
| 2024-10-14 | 9.96 | $42.58 | 237800 |
| 2024-10-11 | 9.64 | $42.36 | 278000 |
| 2024-10-10 | 9.55 | $42.12 | 345246 |
| 2024-10-09 | 9.74 | $42.23 | 365600 |
| 2024-10-08 | 9.93 | $42.00 | 327600 |
| 2024-10-07 | 10.36 | $42.07 | 367500 |
| 2024-10-04 | 10.78 | $42.31 | 285313 |
| 2024-10-03 | 11.03 | $41.77 | 433900 |
| 2024-10-02 | 11.43 | $41.99 | 1.0M |
| 2024-10-01 | 11.97 | $41.88 | 721644 |
| 2024-09-30 | 12.53 | $42.02 | 450422 |
| 2024-09-27 | 12.72 | $41.98 | 386529 |
| 2024-09-26 | 13.03 | $42.37 | 348708 |
| 2024-09-25 | 13.61 | $41.67 | 292442 |
| 2024-09-24 | 13.68 | $41.59 | 369100 |
| 2024-09-23 | 14.09 | $41.53 | 282400 |
| 2024-09-20 | 14.40 | $41.36 | 492746 |
| 2024-09-19 | 14.69 | $41.65 | 489528 |
| 2024-09-18 | 15.25 | $40.99 | 359800 |
| 2024-09-17 | 15.21 | $41.06 | 483700 |
| 2024-09-16 | 15.29 | $41.18 | 258900 |
| 2024-09-13 | 15.31 | $41.04 | 282223 |
| 2024-09-12 | 15.21 | $41.03 | 369700 |
| 2024-09-11 | 15.09 | $40.86 | 443500 |
| 2024-09-10 | 14.72 | $40.57 | 471421 |
| 2024-09-09 | 14.13 | $40.77 | 277500 |
| 2024-09-06 | 13.72 | $40.16 | 408320 |
| 2024-09-05 | 13.30 | $40.95 | 1.2M |
| 2024-09-04 | 13.29 | $41.09 | 487600 |
| 2024-09-03 | 13.50 | $41.42 | 348935 |
| 2024-08-30 | 14.07 | $42.11 | 283636 |
| 2024-08-29 | 14.36 | $41.83 | 297400 |
| 2024-08-28 | 14.76 | $41.55 | 641100 |
| 2024-08-27 | 15.45 | $41.51 | 311522 |
| 2024-08-26 | 16.18 | $41.48 | 353100 |
| 2024-08-23 | 16.94 | $41.56 | 402500 |
| 2024-08-22 | 17.75 | $41.17 | 434939 |
| 2024-08-21 | 18.49 | $41.26 | 464720 |
| 2024-08-20 | 19.11 | $40.96 | 419800 |
| 2024-08-19 | 19.64 | $41.33 | 315600 |
| 2024-08-16 | 20.39 | $41.05 | 365600 |
| 2024-08-15 | 20.98 | $41.10 | 399712 |
| 2024-08-14 | 21.60 | $40.37 | 363325 |
| 2024-08-13 | 21.61 | $40.18 | 482640 |
| 2024-08-12 | 21.42 | $39.67 | 304900 |
| 2024-08-09 | 20.98 | $39.68 | 399900 |
| 2024-08-08 | 20.27 | $39.60 | 422038 |
| 2024-08-07 | 19.45 | $38.92 | 750732 |
| 2024-08-06 | 18.51 | $38.52 | 1.5M |
| 2024-08-05 | 16.71 | $38.33 | 2.2M |
| 2024-08-02 | 14.71 | $39.46 | 865100 |
| 2024-08-01 | 13.33 | $40.65 | 623813 |
| 2024-07-31 | 12.69 | $41.63 | 750945 |
| 2024-07-30 | 13.04 | $41.34 | 1.2M |
| 2024-07-29 | 12.95 | $41.25 | 549220 |
| 2024-07-26 | 12.66 | $41.36 | 466700 |
| 2024-07-25 | 12.35 | $40.86 | 894900 |
| 2024-07-24 | 11.63 | $41.08 | 585247 |
| 2024-07-23 | 11.38 | $41.71 | 407602 |
| 2024-07-22 | 11.89 | $41.94 | 474600 |
| 2024-07-19 | 12.51 | $41.51 | 524324 |
| 2024-07-18 | 12.90 | $41.68 | 795200 |
| 2024-07-17 | 13.51 | $41.92 | 800900 |
| 2024-07-16 | 13.87 | $42.38 | 616112 |
| 2024-07-15 | 13.89 | $42.18 | 546200 |
| 2024-07-12 | 13.89 | $42.48 | 572040 |
| 2024-07-11 | 13.48 | $42.21 | 888700 |
| 2024-07-10 | 13.40 | $42.36 | 896100 |
| 2024-07-09 | 13.31 | $41.77 | 1.1M |
| 2024-07-08 | 13.89 | $41.88 | 719934 |
| 2024-07-05 | 14.23 | $42.02 | 557802 |
| 2024-07-03 | 14.59 | $41.93 | 406800 |
| 2024-07-02 | 15.22 | $41.60 | 1.4M |
| 2024-07-01 | 15.67 | $41.53 | 795526 |
| 2024-06-28 | 16.25 | $41.44 | 1.0M |
| 2024-06-27 | 16.59 | $41.41 | 762400 |
| 2024-06-26 | 17.28 | $41.41 | 481042 |
| 2024-06-25 | 17.97 | $41.54 | 594300 |
| 2024-06-24 | 18.82 | $41.40 | 668300 |
| 2024-06-21 | 19.69 | $41.13 | 397500 |
| 2024-06-20 | 20.14 | $41.58 | 604200 |
| 2024-06-18 | 21.11 | $41.38 | 425800 |
| 2024-06-17 | 21.79 | $41.26 | 520800 |
| 2024-06-14 | 22.37 | $41.16 | 430300 |
| 2024-06-13 | 22.88 | $41.48 | 424400 |
| 2024-06-12 | 23.84 | $41.96 | 551000 |
| 2024-06-11 | 24.50 | $41.62 | 768411 |
| 2024-06-10 | 25.46 | $42.06 | 429534 |
| 2024-06-07 | 25.89 | $42.02 | 916949 |
| 2024-06-06 | 25.98 | $42.17 | 541100 |
| 2024-06-05 | 25.86 | $42.11 | 647200 |
| 2024-06-04 | 25.82 | $41.72 | 710736 |
| 2024-06-03 | 25.99 | $41.83 | 761037 |
| 2024-05-31 | 26.10 | $41.97 | 459800 |
| 2024-05-30 | 26.33 | $41.56 | 826500 |
| 2024-05-29 | 26.99 | $41.32 | 466300 |
| 2024-05-28 | 27.97 | $41.85 | 395845 |
| 2024-05-24 | 28.00 | $41.89 | 581700 |
| 2024-05-23 | 28.07 | $41.64 | 623720 |
| 2024-05-22 | 28.14 | $41.81 | 489300 |
| 2024-05-21 | 28.41 | $42.09 | 420245 |
| 2024-05-20 | 28.13 | $42.15 | 352600 |
| 2024-05-17 | 27.51 | $42.03 | 333800 |
| 2024-05-16 | 27.01 | $41.87 | 382400 |
| 2024-05-15 | 26.49 | $42.03 | 397712 |
| 2024-05-14 | 25.98 | $41.87 | 513700 |
| 2024-05-13 | 25.58 | $41.59 | 943531 |
| 2024-05-10 | 25.38 | $41.62 | 365231 |
| 2024-05-09 | 25.13 | $41.52 | 627000 |
| 2024-05-08 | 25.05 | $41.30 | 641900 |
| 2024-05-07 | 25.18 | $41.26 | 643700 |
| 2024-05-06 | 25.33 | $41.05 | 593927 |
| 2024-05-03 | 25.73 | $40.70 | 912802 |
| 2024-05-02 | 26.51 | $40.44 | 826700 |
| 2024-05-01 | 27.51 | $40.27 | 974201 |
| 2024-04-30 | 28.56 | $40.46 | 1.1M |
| 2024-04-29 | 28.96 | $40.66 | 334523 |
| 2024-04-26 | 29.11 | $40.69 | 483000 |
| 2024-04-25 | 29.28 | $40.18 | 847800 |
| 2024-04-24 | 30.00 | $40.43 | 649000 |
| 2024-04-23 | 29.92 | $40.48 | 524800 |
| 2024-04-22 | 30.03 | $40.18 | 1.2M |
| 2024-04-19 | 30.40 | $39.70 | 419821 |
| 2024-04-18 | 31.47 | $39.68 | 891100 |
| 2024-04-17 | 32.56 | $39.71 | 795400 |
| 2024-04-16 | 33.71 | $39.81 | 1.4M |
| 2024-04-15 | 34.82 | $40.12 | 800704 |
| 2024-04-12 | 35.21 | $40.15 | 771200 |
| 2024-04-11 | 35.80 | $40.54 | 570600 |
| 2024-04-10 | 36.30 | $40.42 | 1.3M |
| 2024-04-09 | 36.98 | $40.54 | 472100 |
| 2024-04-08 | 37.40 | $40.62 | 581600 |
| 2024-04-05 | 37.51 | $40.40 | 566100 |
| 2024-04-04 | 37.80 | $40.25 | 599901 |
| 2024-04-03 | 38.09 | $40.63 | 583133 |
| 2024-04-02 | 37.89 | $40.58 | 977925 |
| 2024-04-01 | 37.77 | $40.92 | 1.2M |
| 2024-03-28 | 36.74 | $40.93 | 733600 |
| 2024-03-27 | 36.37 | $40.97 | 512051 |
| 2024-03-26 | 35.97 | $40.72 | 527500 |
| 2024-03-25 | 35.70 | $40.60 | 417324 |
| 2024-03-22 | 35.55 | $40.76 | 362100 |
| 2024-03-21 | 35.04 | $40.71 | 510919 |
| 2024-03-20 | 34.53 | $40.50 | 493039 |
| 2024-03-19 | 34.27 | $40.19 | 491521 |
| 2024-03-18 | 34.26 | $40.00 | 621300 |
| 2024-03-15 | 34.42 | $39.94 | 630900 |
| 2024-03-14 | 34.73 | $39.84 | 788336 |
| 2024-03-13 | 35.05 | $39.97 | 525226 |
| 2024-03-12 | 34.96 | $39.98 | 436200 |
| 2024-03-11 | 34.88 | $39.61 | 354706 |
| 2024-03-08 | 35.21 | $39.81 | 544200 |
| 2024-03-07 | 34.77 | $40.00 | 397819 |
| 2024-03-06 | 33.90 | $39.76 | 375101 |
| 2024-03-05 | 33.21 | $39.44 | 671200 |
| 2024-03-04 | 32.71 | $39.56 | 519244 |
| 2024-03-01 | 31.80 | $39.64 | 435900 |
| 2024-02-29 | 30.84 | $39.32 | 405029 |
| 2024-02-28 | 30.14 | $39.18 | 369800 |
| 2024-02-27 | 29.54 | $39.36 | 513416 |
| 2024-02-26 | 28.52 | $39.27 | 473300 |
| 2024-02-23 | 27.45 | $39.34 | 400700 |
| 2024-02-22 | 26.19 | $39.28 | 513703 |
| 2024-02-21 | 25.08 | $38.88 | 439800 |
| 2024-02-20 | 24.42 | $38.84 | 681200 |
| 2024-02-16 | 23.69 | $38.75 | 584300 |
| 2024-02-15 | 22.93 | $38.69 | 647704 |
| 2024-02-14 | 22.36 | $38.42 | 581434 |
| 2024-02-13 | 22.14 | $38.07 | 520337 |
| 2024-02-12 | 22.27 | $38.34 | 384000 |
| 2024-02-09 | 21.44 | $38.27 | 514109 |
| 2024-02-08 | 20.81 | $38.16 | 415442 |
| 2024-02-07 | 20.22 | $38.14 | 763831 |
| 2024-02-06 | 19.69 | $38.16 | 565300 |
| 2024-02-05 | 19.15 | $38.04 | 558617 |
| 2024-02-02 | 18.64 | $38.05 | 918721 |
| 2024-02-01 | 18.17 | $38.02 | 1.3M |
| 2024-01-31 | 17.74 | $37.85 | 586801 |
| 2024-01-30 | 17.04 | $37.97 | 559300 |
| 2024-01-29 | 16.44 | $38.01 | 316500 |
| 2024-01-26 | 15.80 | $37.84 | 309800 |
| 2024-01-25 | 15.35 | $37.66 | 829248 |
| 2024-01-24 | 15.16 | $37.50 | 499619 |
| 2024-01-23 | 15.01 | $37.35 | 390617 |
| 2024-01-22 | 15.27 | $37.36 | 502833 |
| 2024-01-19 | 15.39 | $37.21 | 656100 |
| 2024-01-18 | 15.80 | $37.20 | 467928 |
| 2024-01-17 | 16.27 | $36.84 | 751100 |
| 2024-01-16 | 16.88 | $37.14 | 423009 |
| 2024-01-12 | 17.24 | $37.38 | 365414 |
| 2024-01-11 | 17.10 | $37.21 | 723800 |
| 2024-01-10 | 17.07 | $37.23 | 502733 |
| 2024-01-09 | 16.72 | $37.00 | 590536 |
| 2024-01-08 | 16.73 | $37.22 | 382342 |
| 2024-01-05 | 16.69 | $36.91 | 866900 |
| 2024-01-04 | 16.99 | $36.87 | 507600 |
| 2024-01-03 | 17.36 | $36.74 | 515900 |
| 2024-01-02 | 18.07 | $36.90 | 1.2M |
| 2023-12-29 | 18.39 | $36.98 | 553013 |
| 2023-12-28 | 18.64 | $36.93 | 655505 |
| 2023-12-27 | 19.01 | $36.98 | 696300 |
| 2023-12-26 | 19.28 | $36.97 | 565103 |
| 2023-12-22 | 19.57 | $36.87 | 484433 |
| 2023-12-21 | 20.04 | $36.84 | 358818 |
| 2023-12-20 | 19.79 | $36.52 | 622536 |
| 2023-12-19 | 19.53 | $36.79 | 619800 |
| 2023-12-18 | 18.84 | $36.56 | 755042 |
| 2023-12-15 | 18.33 | $36.45 | 336700 |
| 2023-12-14 | 17.78 | $36.66 | 438717 |
| 2023-12-13 | 17.04 | $36.70 | 397700 |
| 2023-12-12 | 16.25 | $36.49 | 796500 |
| 2023-12-11 | 15.68 | $36.53 | 484921 |
| 2023-12-08 | 15.03 | $36.40 | 761103 |
| 2023-12-07 | 14.50 | $36.12 | 1.0M |
| 2023-12-06 | 14.22 | $36.22 | 313018 |
| 2023-12-05 | 13.52 | $36.04 | 745646 |
| 2023-12-04 | 13.19 | $36.05 | 617845 |
| 2023-12-01 | 12.83 | $36.17 | 486500 |
| 2023-11-30 | 12.45 | $35.99 | 430800 |
| 2023-11-29 | 12.30 | $35.80 | 945505 |
| 2023-11-28 | 12.36 | $35.70 | 838100 |
| 2023-11-27 | 12.54 | $35.84 | 2.1M |
| 2023-11-24 | 12.40 | $36.05 | 189000 |
| 2023-11-22 | 12.03 | $35.92 | 474232 |
| 2023-11-21 | 11.82 | $35.73 | 358823 |
| 2023-11-20 | 11.78 | $35.82 | 1.3M |
| 2023-11-17 | 11.54 | $35.87 | 356615 |
| 2023-11-16 | 11.22 | $35.57 | 736931 |
| 2023-11-15 | 11.22 | $35.62 | 779733 |
| 2023-11-14 | 11.02 | $35.54 | 513300 |
| 2023-11-13 | 10.91 | $35.16 | 993501 |
| 2023-11-10 | 11.35 | $35.09 | 282039 |
| 2023-11-09 | 11.90 | $34.93 | 478700 |
| 2023-11-08 | 12.17 | $34.80 | 1.0M |
| 2023-11-07 | 12.74 | $34.83 | 378900 |
| 2023-11-06 | 13.22 | $34.94 | 741100 |
| 2023-11-03 | 13.61 | $35.05 | 527700 |
| 2023-11-02 | 13.83 | $34.98 | 723144 |
| 2023-11-01 | 14.27 | $34.44 | 445401 |
| 2023-10-31 | 14.57 | $34.13 | 672147 |
| 2023-10-30 | 14.40 | $33.79 | 373900 |
| 2023-10-27 | 13.70 | $33.48 | 570900 |
| 2023-10-26 | 12.86 | $33.65 | 565800 |
| 2023-10-25 | 12.16 | $33.86 | 404200 |
| 2023-10-24 | 11.55 | $34.01 | 523341 |
| 2023-10-23 | 11.03 | $33.67 | 379100 |
| 2023-10-20 | 10.24 | $33.78 | 1.2M |
| 2023-10-19 | 9.63 | $34.10 | 535100 |
| 2023-10-18 | 9.28 | $34.49 | 517926 |
| 2023-10-17 | 9.41 | $34.98 | 395800 |
| 2023-10-16 | 9.86 | $34.96 | 417025 |
| 2023-10-13 | 10.20 | $34.82 | 313800 |
| 2023-10-12 | 10.56 | $35.15 | 325500 |
| 2023-10-11 | 10.55 | $35.16 | 291426 |
| 2023-10-10 | 10.71 | $35.00 | 1.0M |
| 2023-10-09 | 10.97 | $34.56 | 206600 |
| 2023-10-06 | 11.10 | $34.70 | 275600 |
| 2023-10-05 | 11.24 | $34.35 | 714208 |
| 2023-10-04 | 11.32 | $34.19 | 303222 |
| 2023-10-03 | 10.61 | $34.22 | 347844 |
| 2023-10-02 | 10.02 | $34.64 | 760537 |
| 2023-09-29 | 9.88 | $34.90 | 607600 |
| 2023-09-28 | 10.24 | $35.01 | 484100 |
| 2023-09-27 | 10.34 | $34.93 | 264701 |
| 2023-09-26 | 10.37 | $34.85 | 321836 |
| 2023-09-25 | 10.50 | $35.18 | 270300 |
| 2023-09-22 | 10.88 | $35.23 | 383210 |
| 2023-09-21 | 11.27 | $35.13 | 820700 |
| 2023-09-20 | 11.69 | $35.67 | 300031 |
| 2023-09-19 | 11.22 | $35.70 | 653110 |
| 2023-09-18 | 10.92 | $35.63 | 231800 |
| 2023-09-15 | 10.72 | $35.80 | 259200 |
| 2023-09-14 | 10.05 | $35.87 | 359400 |
| 2023-09-13 | 9.46 | $35.25 | 391500 |
| 2023-09-12 | 9.60 | $35.32 | 212100 |
| 2023-09-11 | 9.51 | $35.40 | 227542 |
| 2023-09-08 | 9.40 | $35.22 | 417933 |
| 2023-09-07 | 9.74 | $35.23 | 318700 |
| 2023-09-06 | 10.09 | $35.27 | 327700 |
| 2023-09-05 | 10.53 | $35.35 | 285400 |
| 2023-09-01 | 10.89 | $35.41 | 280607 |
| 2023-08-31 | 11.27 | $35.23 | 238512 |
| 2023-08-30 | 11.73 | $35.28 | 185004 |
| 2023-08-29 | 12.29 | $35.33 | 245122 |
| 2023-08-28 | 12.87 | $35.10 | 387000 |
| 2023-08-25 | 13.16 | $34.77 | 337600 |
| 2023-08-24 | 12.95 | $34.50 | 320000 |
| 2023-08-23 | 12.71 | $34.72 | 295223 |
| 2023-08-22 | 12.59 | $34.49 | 465300 |
| 2023-08-21 | 12.30 | $34.47 | 439100 |
| 2023-08-18 | 11.75 | $34.36 | 342103 |
| 2023-08-17 | 11.00 | $34.37 | 347800 |
| 2023-08-16 | 10.41 | $34.63 | 289300 |
| 2023-08-15 | 10.09 | $34.79 | 386933 |
| 2023-08-14 | 9.89 | $35.21 | 301806 |
| 2023-08-11 | 10.00 | $35.25 | 283200 |
| 2023-08-10 | 10.29 | $35.41 | 303845 |
| 2023-08-09 | 10.79 | $35.21 | 340600 |
| 2023-08-08 | 10.93 | $35.19 | 449125 |
| 2023-08-07 | 10.93 | $35.23 | 645100 |
| 2023-08-04 | 11.01 | $34.93 | 798600 |
| 2023-08-03 | 11.01 | $34.98 | 541300 |
| 2023-08-02 | 10.80 | $35.15 | 510325 |
| 2023-08-01 | 10.86 | $35.68 | 792000 |
| 2023-07-31 | 11.30 | $35.93 | 363545 |
| 2023-07-28 | 11.40 | $35.86 | 456700 |
| 2023-07-27 | 11.61 | $35.53 | 340200 |
| 2023-07-26 | 11.83 | $35.40 | 309121 |
| 2023-07-25 | 12.32 | $35.42 | 259104 |
| 2023-07-24 | 12.79 | $35.44 | 296314 |
| 2023-07-21 | 13.33 | $35.45 | 794600 |
| 2023-07-20 | 13.85 | $35.21 | 236414 |
| 2023-07-19 | 14.57 | $35.23 | 420315 |
| 2023-07-18 | 15.31 | $35.12 | 1.2M |
| 2023-07-17 | 15.95 | $34.86 | 1.3M |
| 2023-07-14 | 16.32 | $34.95 | 368209 |
| 2023-07-13 | 16.82 | $35.04 | 386804 |
| 2023-07-12 | 17.43 | $34.74 | 556514 |
| 2023-07-11 | 17.55 | $34.49 | 406100 |
| 2023-07-10 | 17.27 | $34.29 | 302102 |
| 2023-07-07 | 16.84 | $34.29 | 952900 |
| 2023-07-06 | 16.39 | $34.35 | 739386 |
| 2023-07-05 | 15.93 | $35.05 | 730000 |
| 2023-07-03 | 16.07 | $35.35 | 771800 |
| 2023-06-30 | 16.53 | $35.37 | 799500 |
| 2023-06-29 | 17.01 | $35.07 | 412700 |
| 2023-06-28 | 16.81 | $35.05 | 619700 |
| 2023-06-27 | 16.61 | $34.79 | 254200 |
| 2023-06-26 | 16.08 | $34.60 | 253902 |
| 2023-06-23 | 15.26 | $34.56 | 367339 |
| 2023-06-22 | 14.40 | $36.56 | 922700 |
| 2023-06-21 | 14.79 | $36.65 | 582419 |
| 2023-06-20 | 14.86 | $36.73 | 711709 |
| 2023-06-16 | 14.86 | $37.13 | 699006 |
| 2023-06-15 | 14.20 | $37.05 | 453200 |
| 2023-06-14 | 13.75 | $36.94 | 520200 |
| 2023-06-13 | 13.36 | $36.90 | 402213 |
| 2023-06-12 | 13.03 | $36.64 | 376900 |
| 2023-06-09 | 12.77 | $36.44 | 414000 |
| 2023-06-08 | 12.54 | $36.42 | 305922 |
| 2023-06-07 | 12.76 | $36.34 | 608447 |
| 2023-06-06 | 12.87 | $36.65 | 325800 |
| 2023-06-05 | 12.80 | $36.31 | 1.2M |
| 2023-06-02 | 12.79 | $36.55 | 404818 |
| 2023-06-01 | 12.82 | $35.88 | 403712 |
| 2023-05-31 | 13.37 | $35.58 | 313600 |
| 2023-05-30 | 13.59 | $35.90 | 856800 |
| 2023-05-26 | 14.24 | $36.30 | 230120 |
| 2023-05-25 | 14.58 | $35.99 | 295200 |
| 2023-05-24 | 15.30 | $35.89 | 651931 |
| 2023-05-23 | 16.04 | $36.28 | 485300 |
| 2023-05-22 | 16.29 | $36.69 | 533800 |
| 2023-05-19 | 15.92 | $36.63 | 587926 |
| 2023-05-18 | 15.56 | $36.55 | 294800 |
| 2023-05-17 | 15.36 | $36.37 | 428325 |
| 2023-05-16 | 15.40 | $36.07 | 318300 |
| 2023-05-15 | 15.64 | $36.35 | 263481 |
| 2023-05-12 | 15.70 | $36.16 | 312200 |
| 2023-05-11 | 16.02 | $35.98 | 211900 |
| 2023-05-10 | 16.59 | $35.89 | 257526 |
| 2023-05-09 | 17.18 | $36.04 | 549900 |
| 2023-05-08 | 17.50 | $36.11 | 397042 |
| 2023-05-05 | 17.64 | $36.07 | 309644 |
| 2023-05-04 | 17.81 | $35.57 | 399000 |
| 2023-05-03 | 18.57 | $35.68 | 396700 |
| 2023-05-02 | 19.06 | $35.77 | 476500 |
| 2023-05-01 | 19.58 | $36.25 | 589600 |
| 2023-04-28 | 19.20 | $36.09 | 370300 |
| 2023-04-27 | 19.10 | $36.03 | 407200 |
| 2023-04-26 | 19.09 | $35.58 | 324200 |
| 2023-04-25 | 19.46 | $35.69 | 291811 |
| 2023-04-24 | 19.63 | $36.06 | 292911 |
| 2023-04-21 | 19.19 | $36.05 | 322800 |
| 2023-04-20 | 18.76 | $35.88 | 447520 |
| 2023-04-19 | 18.42 | $35.95 | 320600 |
| 2023-04-18 | 17.90 | $35.99 | 281218 |
| 2023-04-17 | 17.24 | $35.93 | 310042 |
| 2023-04-14 | 16.63 | $35.79 | 233123 |
| 2023-04-13 | 16.03 | $35.72 | 255834 |
| 2023-04-12 | 15.53 | $35.44 | 251314 |
| 2023-04-11 | 15.17 | $35.43 | 280922 |
| 2023-04-10 | 14.89 | $35.38 | 311800 |
| 2023-04-06 | 14.69 | $35.17 | 279907 |
| 2023-04-05 | 14.64 | $34.97 | 363300 |
| 2023-04-04 | 14.83 | $35.10 | 547247 |
| 2023-04-03 | 14.75 | $35.28 | 687800 |
| 2023-03-31 | 14.60 | $35.20 | 449100 |
| 2023-03-30 | 14.51 | $34.90 | 311419 |
| 2023-03-29 | 14.69 | $34.62 | 394729 |
| 2023-03-28 | 15.16 | $34.05 | 428943 |
| 2023-03-27 | 15.66 | $34.16 | 343836 |
| 2023-03-24 | 16.23 | $33.83 | 398200 |
| 2023-03-23 | 16.44 | $33.82 | 322247 |
| 2023-03-22 | 16.79 | $33.84 | 579400 |
| 2023-03-21 | 17.30 | $34.18 | 315517 |
| 2023-03-20 | 18.05 | $33.68 | 402500 |
| 2023-03-17 | 18.26 | $33.30 | 616500 |
| 2023-03-16 | 18.13 | $33.87 | 789326 |
| 2023-03-15 | 17.99 | $33.46 | 724446 |
| 2023-03-14 | 17.24 | $34.22 | 485136 |
| 2023-03-13 | 17.14 | $33.76 | 563700 |
| 2023-03-10 | 16.58 | $34.34 | 628348 |
| 2023-03-09 | 16.71 | $34.92 | 493114 |
| 2023-03-08 | 17.37 | $35.31 | 409300 |
| 2023-03-07 | 17.47 | $35.16 | 297308 |
| 2023-03-06 | 17.58 | $35.29 | 433145 |
| 2023-03-03 | 17.24 | $35.38 | 450100 |
| 2023-03-02 | 16.88 | $35.05 | 353523 |
| 2023-03-01 | 16.97 | $34.82 | 492100 |
| 2023-02-28 | 17.31 | $34.72 | 321137 |
| 2023-02-27 | 17.78 | $34.92 | 323635 |
| 2023-02-24 | 17.93 | $34.65 | 418100 |
| 2023-02-23 | 18.56 | $34.96 | 640200 |
| 2023-02-22 | 18.77 | $34.80 | 567237 |
| 2023-02-21 | 19.05 | $34.85 | 546410 |
| 2023-02-17 | 19.02 | $35.13 | 398000 |
| 2023-02-16 | 18.62 | $35.10 | 792900 |
| 2023-02-15 | 18.19 | $35.20 | 455305 |
| 2023-02-14 | 17.79 | $35.13 | 556506 |
| 2023-02-13 | 17.41 | $35.06 | 329500 |
| 2023-02-10 | 17.14 | $34.78 | 321508 |
| 2023-02-09 | 17.17 | $34.84 | 371312 |
| 2023-02-08 | 16.92 | $34.83 | 1.1M |
| 2023-02-07 | 16.80 | $35.02 | 967643 |
| 2023-02-06 | 16.66 | $34.87 | 304700 |
| 2023-02-03 | 16.73 | $35.00 | 927435 |
| 2023-02-02 | 16.79 | $34.83 | 491200 |
| 2023-02-01 | 17.14 | $34.67 | 2.3M |
| 2023-01-31 | 17.60 | $34.72 | 540300 |
| 2023-01-30 | 18.17 | $34.58 | 330248 |
| 2023-01-27 | 18.54 | $34.65 | 374109 |
| 2023-01-26 | 18.92 | $34.73 | 322447 |
| 2023-01-25 | 19.33 | $34.61 | 638400 |
| 2023-01-24 | 19.88 | $34.52 | 259822 |
| 2023-01-23 | 20.52 | $34.58 | 417510 |
| 2023-01-20 | 21.19 | $34.42 | 479100 |
| 2023-01-19 | 22.05 | $34.07 | 464300 |
| 2023-01-18 | 23.17 | $34.23 | 303100 |
| 2023-01-17 | 24.16 | $34.33 | 431900 |
| 2023-01-13 | 25.26 | $34.19 | 216800 |
| 2023-01-12 | 26.51 | $34.09 | 334520 |
| 2023-01-11 | 27.74 | $33.94 | 316630 |
| 2023-01-10 | 28.86 | $33.67 | 280302 |
| 2023-01-09 | 29.74 | $33.52 | 714800 |
| 2023-01-06 | 30.70 | $33.55 | 362234 |
| 2023-01-05 | 31.52 | $33.12 | 403400 |
| 2023-01-04 | 31.97 | $33.17 | 606237 |
| 2023-01-03 | 32.43 | $32.80 | 787900 |
| 2022-12-30 | 32.56 | $32.23 | 633000 |
| 2022-12-29 | 32.23 | $32.71 | 665500 |
| 2022-12-28 | 32.12 | $32.42 | 783716 |
| 2022-12-27 | 31.87 | $32.65 | 791349 |
| 2022-12-23 | 31.70 | $32.62 | 549616 |
| 2022-12-22 | 31.40 | $32.48 | 518134 |
| 2022-12-21 | 31.07 | $32.65 | 696900 |
| 2022-12-20 | 30.86 | $32.29 | 1.5M |
| 2022-12-19 | 30.25 | $32.43 | 860700 |
| 2022-12-16 | 29.67 | $32.53 | 1.1M |
| 2022-12-15 | 29.01 | $32.94 | 2.1M |
| 2022-12-14 | 28.56 | $33.43 | 2.2M |
| 2022-12-13 | 28.30 | $33.56 | 1.0M |
| 2022-12-12 | 28.07 | $33.38 | 1.5M |
| 2022-12-09 | 27.32 | $33.21 | 1.5M |
| 2022-12-08 | 26.55 | $33.18 | 1.1M |
| 2022-12-07 | 25.56 | $33.10 | 702044 |
| 2022-12-06 | 24.53 | $37.71 | 2.2M |
| 2022-12-05 | 24.71 | $37.79 | 3.4M |
| 2022-12-02 | 24.60 | $38.00 | 1.6M |
| 2022-12-01 | 24.34 | $38.15 | 565328 |
| 2022-11-30 | 23.64 | $38.38 | 745028 |
| 2022-11-29 | 22.90 | $37.87 | 895248 |
| 2022-11-28 | 22.50 | $37.78 | 1.3M |
| 2022-11-25 | 22.07 | $38.07 | 403000 |
| 2022-11-23 | 21.24 | $37.89 | 1.5M |
| 2022-11-22 | 20.47 | $37.92 | 1.0M |
| 2022-11-21 | 19.72 | $37.54 | 532626 |
| 2022-11-18 | 19.21 | $37.51 | 448200 |
| 2022-11-17 | 18.64 | $37.39 | 449300 |
| 2022-11-16 | 18.20 | $37.22 | 626024 |
| 2022-11-15 | 17.45 | $37.39 | 619500 |
| 2022-11-14 | 16.66 | $37.29 | 480244 |
| 2022-11-11 | 15.70 | $37.47 | 1.1M |
| 2022-11-10 | 14.74 | $37.30 | 740748 |
| 2022-11-09 | 13.88 | $36.19 | 558442 |
| 2022-11-08 | 13.64 | $36.45 | 802800 |
| 2022-11-07 | 13.30 | $36.18 | 433335 |
| 2022-11-04 | 13.21 | $36.22 | 1.1M |
| 2022-11-03 | 13.11 | $35.45 | 711300 |
| 2022-11-02 | 13.77 | $35.44 | 806133 |
| 2022-11-01 | 14.21 | $35.82 | 561238 |
| 2022-10-31 | 14.30 | $35.58 | 496500 |
| 2022-10-28 | 14.90 | $35.62 | 692038 |
| 2022-10-27 | 15.53 | $35.21 | 666300 |
| 2022-10-26 | 16.32 | $35.29 | 494717 |
| 2022-10-25 | 17.17 | $35.37 | 518500 |
| 2022-10-24 | 17.85 | $34.92 | 450204 |
| 2022-10-21 | 18.13 | $34.83 | 774213 |
| 2022-10-20 | 18.17 | $34.52 | 600500 |
| 2022-10-19 | 18.38 | $34.58 | 500801 |
| 2022-10-18 | 18.46 | $34.80 | 1.4M |
| 2022-10-17 | 18.72 | $34.58 | 560900 |
| 2022-10-14 | 18.60 | $33.99 | 738948 |
| 2022-10-13 | 18.40 | $34.25 | 1.0M |
| 2022-10-12 | 17.78 | $33.75 | 596000 |
| 2022-10-11 | 17.54 | $33.83 | 703311 |
| 2022-10-10 | 17.32 | $34.17 | 408100 |
| 2022-10-07 | 17.32 | $34.25 | 1.3M |
| 2022-10-06 | 17.42 | $34.58 | 782100 |
| 2022-10-05 | 17.91 | $34.90 | 838434 |
| 2022-10-04 | 18.50 | $35.01 | 1.2M |
| 2022-10-03 | 19.27 | $34.01 | 1.3M |
| 2022-09-30 | 18.96 | $33.48 | 766300 |
| 2022-09-29 | 18.15 | $33.57 | 1.3M |
| 2022-09-28 | 17.15 | $34.11 | 909700 |
| 2022-09-27 | 16.36 | $33.74 | 601002 |
| 2022-09-26 | 15.38 | $33.89 | 755004 |
| 2022-09-23 | 14.52 | $34.00 | 629636 |
| 2022-09-22 | 13.64 | $34.59 | 608200 |
| 2022-09-21 | 13.29 | $34.73 | 432118 |
| 2022-09-20 | 13.11 | $34.91 | 486643 |
| 2022-09-19 | 12.67 | $35.37 | 322100 |
| 2022-09-16 | 12.42 | $35.25 | 684923 |
| 2022-09-15 | 12.30 | $35.49 | 741700 |
| 2022-09-14 | 12.49 | $35.71 | 658200 |
| 2022-09-13 | 12.81 | $35.68 | 825940 |
| 2022-09-12 | 13.28 | $36.46 | 632700 |
| 2022-09-09 | 13.29 | $36.17 | 559400 |
| 2022-09-08 | 13.78 | $35.56 | 486415 |
| 2022-09-07 | 13.97 | $35.47 | 403800 |
| 2022-09-06 | 13.94 | $35.31 | 562537 |
| 2022-09-02 | 13.94 | $35.14 | 446500 |
| 2022-09-01 | 13.94 | $35.35 | 574344 |
| 2022-08-31 | 13.38 | $35.54 | 500720 |
| 2022-08-30 | 13.32 | $35.76 | 509400 |
| 2022-08-29 | 13.47 | $35.99 | 396700 |
| 2022-08-26 | 13.80 | $35.99 | 554507 |
| 2022-08-25 | 14.31 | $36.77 | 525300 |
| 2022-08-24 | 14.55 | $36.46 | 375247 |
| 2022-08-23 | 15.15 | $36.36 | 455700 |
| 2022-08-22 | 15.83 | $36.50 | 384400 |
| 2022-08-19 | 16.38 | $36.88 | 472929 |
| 2022-08-18 | 16.30 | $37.15 | 677000 |
| 2022-08-17 | 15.93 | $37.04 | 783800 |
| 2022-08-16 | 15.57 | $37.22 | 343200 |
| 2022-08-15 | 14.99 | $37.18 | 541400 |
| 2022-08-12 | 14.42 | $37.17 | 277725 |
| 2022-08-11 | 13.86 | $36.77 | 447834 |
| 2022-08-10 | 13.55 | $36.79 | 370100 |
| 2022-08-09 | 13.34 | $36.40 | 580800 |
| 2022-08-08 | 13.38 | $36.60 | 295230 |
| 2022-08-05 | 13.15 | $36.58 | 418400 |
| 2022-08-04 | 13.13 | $36.54 | 384628 |
| 2022-08-03 | 13.04 | $36.56 | 641100 |
| 2022-08-02 | 12.99 | $36.29 | 653500 |
| 2022-08-01 | 13.05 | $36.52 | 552100 |
| 2022-07-29 | 12.94 | $36.69 | 1.6M |
| 2022-07-28 | 12.75 | $36.34 | 381300 |
| 2022-07-27 | 12.87 | $36.25 | 427408 |
| 2022-07-26 | 13.10 | $35.70 | 428742 |
| 2022-07-25 | 13.77 | $35.97 | 546543 |
| 2022-07-22 | 14.29 | $35.73 | 832021 |
| 2022-07-21 | 14.84 | $35.95 | 963801 |
| 2022-07-20 | 15.53 | $35.66 | 571900 |
| 2022-07-19 | 16.30 | $35.82 | 651200 |
| 2022-07-18 | 17.11 | $35.09 | 729600 |
| 2022-07-15 | 17.58 | $35.10 | 390525 |
| 2022-07-14 | 17.70 | $34.75 | 334121 |
| 2022-07-13 | 17.42 | $35.01 | 506805 |
| 2022-07-12 | 17.34 | $35.08 | 431246 |
| 2022-07-11 | 17.48 | $35.09 | 332300 |
| 2022-07-08 | 17.73 | $35.25 | 458249 |
| 2022-07-07 | 18.01 | $35.20 | 3.5M |
| 2022-07-06 | 18.19 | $34.80 | 772138 |
| 2022-07-05 | 17.99 | $34.64 | 953300 |
| 2022-07-01 | 17.53 | $35.01 | 716700 |
| 2022-06-30 | 17.26 | $34.81 | 566605 |
| 2022-06-29 | 16.81 | $35.14 | 572700 |
| 2022-06-28 | 16.82 | $35.08 | 533700 |
| 2022-06-27 | 16.84 | $35.16 | 724642 |
| 2022-06-24 | 16.45 | $35.28 | 682736 |
| 2022-06-23 | 16.04 | $34.83 | 534508 |
| 2022-06-22 | 15.15 | $34.93 | 582500 |
| 2022-06-21 | 14.31 | $35.19 | 821000 |
| 2022-06-17 | 13.68 | $34.70 | 752800 |
| 2022-06-16 | 12.64 | $34.47 | 1.3M |
| 2022-06-15 | 11.51 | $35.68 | 2.3M |
| 2022-06-14 | 10.84 | $35.33 | 902448 |
| 2022-06-13 | 9.87 | $35.54 | 960100 |
| 2022-06-10 | 9.06 | $36.33 | 549543 |
| 2022-06-09 | 8.78 | $36.92 | 616727 |
| 2022-06-08 | 9.13 | $37.48 | 620200 |
| 2022-06-07 | 9.13 | $37.85 | 338607 |
| 2022-06-06 | 9.14 | $37.72 | 478200 |
| 2022-06-03 | 8.81 | $37.43 | 417306 |
| 2022-06-02 | 8.83 | $37.79 | 646700 |
| 2022-06-01 | 8.84 | $37.34 | 583000 |
| 2022-05-31 | 8.98 | $37.45 | 930520 |
| 2022-05-27 | 9.00 | $37.52 | 1.4M |
| 2022-05-26 | 9.08 | $37.18 | 687278 |
| 2022-05-25 | 9.43 | $36.86 | 625117 |
| 2022-05-24 | 9.80 | $36.73 | 852100 |
| 2022-05-23 | 10.04 | $36.91 | 572216 |
| 2022-05-20 | 10.44 | $36.57 | 954639 |
| 2022-05-19 | 10.61 | $36.22 | 1.0M |
| 2022-05-18 | 10.49 | $36.28 | 1.3M |
| 2022-05-17 | 10.65 | $37.03 | 1.8M |
| 2022-05-16 | 11.15 | $36.59 | 488740 |
| 2022-05-13 | 11.56 | $36.64 | 783522 |
| 2022-05-12 | 11.88 | $35.76 | 1.5M |
| 2022-05-11 | 11.46 | $35.63 | 1.3M |
| 2022-05-10 | 11.17 | $35.81 | 1.5M |
| 2022-05-09 | 10.70 | $35.53 | 2.1M |
| 2022-05-06 | 10.05 | $36.52 | 1.4M |
| 2022-05-05 | 10.03 | $36.84 | 1.4M |
| 2022-05-04 | 10.36 | $37.65 | 1.1M |
| 2022-05-03 | 10.81 | $37.34 | 1.1M |
| 2022-05-02 | 11.21 | $37.10 | 1.3M |
| 2022-04-29 | 11.37 | $37.01 | 906347 |
| 2022-04-28 | 11.82 | $37.62 | 1.7M |
| 2022-04-27 | 12.19 | $36.85 | 950026 |
| 2022-04-26 | 11.83 | $36.46 | 1.2M |
| 2022-04-25 | 11.45 | $37.27 | 1.3M |
| 2022-04-22 | 11.35 | $37.32 | 1.5M |
| 2022-04-21 | 11.70 | $37.67 | 997000 |
| 2022-04-20 | 12.23 | $37.92 | 541330 |
| 2022-04-19 | 12.65 | $37.86 | 987247 |
| 2022-04-18 | 12.94 | $37.62 | 667200 |
| 2022-04-14 | 13.20 | $37.62 | 826700 |
| 2022-04-13 | 13.54 | $37.62 | 643918 |
| 2022-04-12 | 13.65 | $37.28 | 939115 |
| 2022-04-11 | 13.74 | $37.53 | 805400 |
| 2022-04-08 | 14.08 | $37.84 | 407600 |
| 2022-04-07 | 14.64 | $37.81 | 482200 |
| 2022-04-06 | 15.16 | $37.65 | 672700 |
| 2022-04-05 | 15.63 | $38.02 | 667545 |
| 2022-04-04 | 16.34 | $38.35 | 406237 |
| 2022-04-01 | 16.93 | $38.10 | 563218 |
| 2022-03-31 | 17.76 | $37.71 | 458820 |
| 2022-03-30 | 18.69 | $38.14 | 435749 |
| 2022-03-29 | 19.36 | $38.53 | 490400 |
| 2022-03-28 | 19.91 | $37.95 | 639012 |
| 2022-03-25 | 20.94 | $37.86 | 498600 |
| 2022-03-24 | 21.94 | $37.83 | 646407 |
| 2022-03-23 | 23.00 | $37.44 | 1.4M |
| 2022-03-22 | 24.01 | $37.89 | 432600 |
| 2022-03-21 | 25.25 | $37.54 | 637333 |
| 2022-03-18 | 26.38 | $37.65 | 574800 |
| 2022-03-17 | 27.57 | $37.23 | 1.3M |
| 2022-03-16 | 28.52 | $37.08 | 983400 |
| 2022-03-15 | 29.34 | $36.05 | 1.1M |
| 2022-03-14 | 29.34 | $35.70 | 628513 |
| 2022-03-11 | 29.27 | $35.28 | 433300 |
| 2022-03-10 | 29.00 | $35.44 | 873942 |
| 2022-03-09 | 28.53 | $35.69 | 1.2M |
| 2022-03-08 | 28.04 | $34.61 | 3.1M |
| 2022-03-07 | 26.78 | $34.32 | 1.3M |
| 2022-03-04 | 25.36 | $35.18 | 796231 |
| 2022-03-03 | 24.11 | $36.11 | 912300 |
| 2022-03-02 | 23.23 | $36.68 | 721200 |
| 2022-03-01 | 22.54 | $36.25 | 1.2M |
| 2022-02-28 | 21.81 | $36.93 | 1.2M |
| 2022-02-25 | 21.38 | $37.57 | 1.2M |
| 2022-02-24 | 21.11 | $36.75 | 1.6M |
| 2022-02-23 | 19.99 | $37.01 | 728906 |
| 2022-02-22 | 19.38 | $37.29 | 1.6M |
| 2022-02-18 | 18.81 | $37.74 | 641700 |
| 2022-02-17 | 18.60 | $37.84 | 631008 |
| 2022-02-16 | 18.52 | $38.41 | 648000 |
| 2022-02-15 | 18.71 | $38.37 | 484020 |
| 2022-02-14 | 18.82 | $37.82 | 1.2M |
| 2022-02-11 | 18.37 | $37.96 | 1.2M |
| 2022-02-10 | 18.11 | $38.48 | 646547 |
| 2022-02-09 | 18.26 | $38.89 | 475100 |
| 2022-02-08 | 18.72 | $38.29 | 601200 |
| 2022-02-07 | 18.54 | $38.04 | 469200 |
| 2022-02-04 | 18.21 | $37.99 | 797014 |
| 2022-02-03 | 17.75 | $37.88 | 640500 |
| 2022-02-02 | 17.35 | $38.57 | 576623 |
| 2022-02-01 | 17.33 | $38.37 | 687400 |
| 2022-01-31 | 17.06 | $38.18 | 600634 |
| 2022-01-28 | 16.54 | $37.78 | 736500 |
| 2022-01-27 | 15.49 | $37.70 | 706900 |
| 2022-01-26 | 14.62 | $37.61 | 1.1M |
| 2022-01-25 | 13.71 | $37.54 | 1.1M |
| 2022-01-24 | 12.36 | $37.74 | 1.6M |
| 2022-01-21 | 10.90 | $38.04 | 1.2M |
| 2022-01-20 | 10.20 | $38.59 | 614500 |
| 2022-01-19 | 9.99 | $38.71 | 575400 |
| 2022-01-18 | 9.89 | $38.86 | 1.0M |
| 2022-01-14 | 9.89 | $39.20 | 559248 |
| 2022-01-13 | 10.12 | $39.14 | 536700 |
| 2022-01-12 | 10.48 | $39.48 | 596100 |
| 2022-01-11 | 10.88 | $39.40 | 482425 |
| 2022-01-10 | 11.44 | $39.11 | 885929 |
| 2022-01-07 | 11.69 | $39.37 | 385700 |
| 2022-01-06 | 12.22 | $39.43 | 1.1M |
| 2022-01-05 | 12.63 | $39.57 | 938300 |
| 2022-01-04 | 12.69 | $39.94 | 794100 |
| 2022-01-03 | 12.39 | $39.68 | 598600 |
| 2021-12-31 | 12.39 | $39.27 | 299306 |
| 2021-12-30 | 12.69 | $39.35 | 674534 |
| 2021-12-29 | 12.89 | $39.43 | 617400 |
| 2021-12-28 | 13.14 | $39.53 | 525134 |
| 2021-12-27 | 13.15 | $39.47 | 356100 |
| 2021-12-23 | 13.29 | $39.13 | 480020 |
| 2021-12-22 | 13.68 | $38.91 | 567919 |
| 2021-12-21 | 14.38 | $38.73 | 583900 |
| 2021-12-20 | 14.93 | $38.31 | 974500 |
| 2021-12-17 | 15.01 | $38.42 | 774210 |
| 2021-12-16 | 15.44 | $38.96 | 706100 |
| 2021-12-15 | 16.00 | $39.08 | 652821 |
| 2021-12-14 | 16.71 | $38.62 | 458627 |
| 2021-12-13 | 17.27 | $38.77 | 584000 |
| 2021-12-10 | 18.16 | $38.99 | 400134 |
| 2021-12-09 | 18.86 | $39.01 | 397205 |
| 2021-12-08 | 19.78 | $39.25 | 438000 |
| 2021-12-07 | 20.51 | $39.24 | 427003 |
| 2021-12-06 | 21.28 | $38.50 | 464220 |
| 2021-12-03 | 21.72 | $38.06 | 1.1M |
| 2021-12-02 | 21.94 | $38.17 | 1.4M |
| 2021-12-01 | 22.02 | $37.68 | 682800 |
| 2021-11-30 | 22.09 | $37.82 | 771544 |
| 2021-11-29 | 21.52 | $38.31 | 628300 |
| 2021-11-26 | 21.38 | $38.03 | 631900 |
| 2021-11-24 | 21.18 | $39.35 | 524300 |
| 2021-11-23 | 22.13 | $39.52 | 555300 |
| 2021-11-22 | 22.78 | $39.53 | 567828 |
| 2021-11-19 | 23.06 | $39.57 | 430316 |
| 2021-11-18 | 23.49 | $39.75 | 391900 |
| 2021-11-17 | 23.79 | $39.77 | 397500 |
| 2021-11-16 | 23.88 | $39.92 | 552030 |
| 2021-11-15 | 23.64 | $39.84 | 320345 |
| 2021-11-12 | 23.51 | $39.76 | 223100 |
| 2021-11-11 | 23.48 | $39.61 | 222900 |
| 2021-11-10 | 23.63 | $39.35 | 495000 |
| 2021-11-09 | 23.91 | $39.46 | 528900 |
| 2021-11-08 | 23.98 | $39.60 | 303805 |
| 2021-11-05 | 23.77 | $39.65 | 252000 |
| 2021-11-04 | 23.55 | $39.60 | 250107 |
| 2021-11-03 | 23.41 | $39.50 | 363400 |
| 2021-11-02 | 23.36 | $39.27 | 263000 |
| 2021-11-01 | 23.52 | $39.25 | 787200 |
| 2021-10-29 | 23.74 | $38.97 | 421931 |
| 2021-10-28 | 24.26 | $38.94 | 386900 |
| 2021-10-27 | 24.64 | $38.73 | 359946 |
| 2021-10-26 | 25.07 | $38.93 | 370700 |
| 2021-10-25 | 25.31 | $38.77 | 284340 |
| 2021-10-22 | 25.76 | $38.79 | 574200 |
| 2021-10-21 | 26.24 | $38.63 | 272542 |
| 2021-10-20 | 26.93 | $38.78 | 232100 |
| 2021-10-19 | 27.37 | $38.70 | 419413 |
| 2021-10-18 | 27.90 | $38.55 | 301400 |
| 2021-10-15 | 28.61 | $38.70 | 319933 |
| 2021-10-14 | 29.10 | $38.38 | 351300 |
| 2021-10-13 | 29.89 | $38.01 | 364539 |
| 2021-10-12 | 31.04 | $37.82 | 397800 |
| 2021-10-11 | 32.39 | $37.73 | 317100 |
| 2021-10-08 | 33.81 | $37.71 | 618100 |
| 2021-10-07 | 35.45 | $37.74 | 1.0M |
| 2021-10-06 | 37.18 | $37.45 | 771500 |
| 2021-10-05 | 38.90 | $37.66 | 873700 |
| 2021-10-04 | 40.83 | $37.32 | 1.0M |
| 2021-10-01 | 42.96 | $37.77 | 562600 |
| 2021-09-30 | 44.98 | $37.76 | 563132 |
| 2021-09-29 | 46.82 | $38.01 | 339700 |
| 2021-09-28 | 48.52 | $37.84 | 526000 |
| 2021-09-27 | 50.38 | $38.49 | 358542 |
| 2021-09-24 | 51.59 | $38.48 | 309504 |
| 2021-09-23 | 52.81 | $38.74 | 289700 |
| 2021-09-22 | 53.89 | $38.44 | 425240 |
| 2021-09-21 | 55.15 | $38.11 | 516030 |
| 2021-09-20 | 56.64 | $37.77 | 760500 |
| 2021-09-17 | 58.51 | $38.51 | 696117 |
| 2021-09-16 | 59.45 | $38.88 | 355306 |
| 2021-09-15 | 59.94 | $38.78 | 958900 |
| 2021-09-14 | 60.52 | $38.72 | 408511 |
| 2021-09-13 | 60.94 | $38.90 | 311327 |
| 2021-09-10 | 61.26 | $38.57 | 434400 |
| 2021-09-09 | 61.64 | $38.64 | 254913 |
| 2021-09-08 | 62.06 | $38.79 | 411500 |
| 2021-09-07 | 62.25 | $39.02 | 690800 |
| 2021-09-03 | 62.17 | $38.86 | 317000 |
| 2021-09-02 | 62.15 | $38.73 | 383937 |
| 2021-09-01 | 62.12 | $38.67 | 445159 |
| 2021-08-31 | 62.12 | $38.38 | 458800 |
| 2021-08-30 | 62.20 | $38.40 | 212334 |
| 2021-08-27 | 62.19 | $38.40 | 855646 |
| 2021-08-26 | 62.18 | $38.20 | 1.3M |
| 2021-08-25 | 62.20 | $38.32 | 740341 |
| 2021-08-24 | 62.09 | $38.32 | 1.0M |
| 2021-08-23 | 61.97 | $38.33 | 313300 |
| 2021-08-20 | 61.85 | $38.14 | 201600 |
| 2021-08-19 | 61.76 | $38.01 | 533900 |
| 2021-08-18 | 61.69 | $38.23 | 275300 |
| 2021-08-17 | 61.27 | $38.36 | 375800 |
| 2021-08-16 | 60.83 | $38.51 | 363109 |
| 2021-08-13 | 60.29 | $38.72 | 129115 |
| 2021-08-12 | 59.46 | $38.70 | 181134 |
| 2021-08-11 | 58.58 | $38.67 | 195600 |
| 2021-08-10 | 57.67 | $38.47 | 179300 |
| 2021-08-09 | 56.72 | $38.33 | 215526 |
| 2021-08-06 | 55.73 | $38.26 | 183407 |
| 2021-08-05 | 54.70 | $38.22 | 175100 |
| 2021-08-04 | 53.62 | $38.02 | 350325 |
| 2021-08-03 | 52.49 | $38.07 | 282300 |
| 2021-08-02 | 51.31 | $37.84 | 313533 |
| 2021-07-30 | 50.07 | $37.66 | 467435 |
| 2021-07-29 | 48.78 | $37.79 | 489315 |
| 2021-07-28 | 47.35 | $37.66 | 434900 |
| 2021-07-27 | 45.87 | $37.55 | 408300 |
| 2021-07-26 | 44.31 | $37.80 | 270702 |
| 2021-07-23 | 42.53 | $37.88 | 245200 |
| 2021-07-22 | 40.62 | $37.55 | 389900 |
| 2021-07-21 | 38.63 | $37.53 | 340901 |
| 2021-07-20 | 36.53 | $37.02 | 342600 |
| 2021-07-19 | 34.35 | $36.67 | 700416 |
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