Is WisdomTree U.S. SmallCap Dividend Fund (DES) a Buy, Sell, or Hold?
Enter your email address below for free access to our WisdomTree U.S. SmallCap Dividend Fund (DES) research center and poll results.
AMEX : DES
WisdomTree U.S. SmallCap Dividend Fund — Technical Indicators
$40.69 USD
-$0.26 (-0.63%)
- Volume
- 80.83K
- Average Volume
- 146.55K
- Market Capitalization
- $2.17B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $41.41
- Year Low
- $31.05
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
BUY
0% Confidence
Bullish
5
Indicators
Bearish
3
Indicators
Neutral
0
Indicators
5 Bullish / 3 Bearish / 0 Neutral
SMA — Simple Moving Average
BULLISHAverage price over N periods; identifies trend direction
Latest Value
40.33
2026-07-20
Close Price
$40.69
Vol: 80833
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
26.70
Average
31.85
Maximum
40.33
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.33 | $40.69 | 80833 |
| 2026-07-17 | 40.27 | $40.95 | 116509 |
| 2026-07-16 | 40.17 | $41.30 | 173300 |
| 2026-07-15 | 40.08 | $40.55 | 93740 |
| 2026-07-14 | 40.04 | $40.27 | 134900 |
| 2026-07-13 | 40.03 | $40.20 | 105304 |
| 2026-07-10 | 40.00 | $40.16 | 127000 |
| 2026-07-09 | 39.95 | $39.99 | 126800 |
| 2026-07-08 | 39.91 | $39.59 | 145800 |
| 2026-07-07 | 39.87 | $40.04 | 96300 |
| 2026-07-06 | 39.79 | $40.25 | 188505 |
| 2026-07-02 | 39.71 | $40.32 | 169400 |
| 2026-07-01 | 39.61 | $40.64 | 129200 |
| 2026-06-30 | 39.52 | $40.68 | 90811 |
| 2026-06-29 | 39.41 | $40.62 | 223230 |
| 2026-06-26 | 39.30 | $40.80 | 260600 |
| 2026-06-25 | 39.20 | $40.38 | 156501 |
| 2026-06-24 | 39.12 | $40.08 | 163861 |
| 2026-06-23 | 39.06 | $39.68 | 129212 |
| 2026-06-22 | 39.01 | $39.42 | 347400 |
| 2026-06-18 | 38.95 | $39.47 | 103109 |
| 2026-06-17 | 38.89 | $39.04 | 197800 |
| 2026-06-16 | 38.81 | $39.48 | 122300 |
| 2026-06-15 | 38.74 | $39.66 | 245400 |
| 2026-06-12 | 38.64 | $40.07 | 73716 |
| 2026-06-11 | 38.54 | $39.68 | 139318 |
| 2026-06-10 | 38.46 | $39.15 | 175800 |
| 2026-06-09 | 38.41 | $39.13 | 372912 |
| 2026-06-08 | 38.37 | $38.76 | 219933 |
| 2026-06-05 | 38.37 | $38.45 | 150420 |
| 2026-06-04 | 38.37 | $38.77 | 108900 |
| 2026-06-03 | 38.38 | $38.31 | 226441 |
| 2026-06-02 | 38.40 | $38.79 | 119743 |
| 2026-06-01 | 38.36 | $38.41 | 130235 |
| 2026-05-29 | 38.37 | $38.49 | 197502 |
| 2026-05-28 | 38.38 | $38.79 | 136643 |
| 2026-05-27 | 38.35 | $38.84 | 109900 |
| 2026-05-26 | 38.35 | $38.90 | 120600 |
| 2026-05-22 | 38.33 | $38.49 | 133900 |
| 2026-05-21 | 38.33 | $38.30 | 165100 |
| 2026-05-20 | 38.34 | $38.22 | 213323 |
| 2026-05-19 | 38.34 | $37.59 | 116300 |
| 2026-05-18 | 38.37 | $37.99 | 159928 |
| 2026-05-15 | 38.40 | $37.62 | 86400 |
| 2026-05-14 | 38.43 | $38.20 | 207700 |
| 2026-05-13 | 38.41 | $37.97 | 152700 |
| 2026-05-12 | 38.39 | $38.18 | 106713 |
| 2026-05-11 | 38.37 | $38.39 | 87000 |
| 2026-05-08 | 38.33 | $38.66 | 101000 |
| 2026-05-07 | 38.27 | $38.55 | 125100 |
| 2026-05-06 | 38.23 | $38.86 | 175721 |
| 2026-05-05 | 38.15 | $38.69 | 92935 |
| 2026-05-04 | 38.04 | $38.11 | 86836 |
| 2026-05-01 | 37.96 | $38.64 | 130700 |
| 2026-04-30 | 37.84 | $38.64 | 107848 |
| 2026-04-29 | 37.71 | $38.23 | 126400 |
| 2026-04-28 | 37.60 | $38.69 | 78600 |
| 2026-04-27 | 37.43 | $38.60 | 95140 |
| 2026-04-24 | 37.27 | $38.46 | 92110 |
| 2026-04-23 | 37.14 | $38.44 | 111400 |
| 2026-04-22 | 37.03 | $38.20 | 134213 |
| 2026-04-21 | 36.91 | $38.27 | 124100 |
| 2026-04-20 | 36.78 | $38.51 | 116100 |
| 2026-04-17 | 36.59 | $38.36 | 247800 |
| 2026-04-16 | 36.44 | $37.67 | 121200 |
| 2026-04-15 | 36.31 | $37.56 | 107400 |
| 2026-04-14 | 36.22 | $37.78 | 168600 |
| 2026-04-13 | 36.10 | $37.73 | 153900 |
| 2026-04-10 | 35.97 | $37.49 | 150131 |
| 2026-04-09 | 35.86 | $37.65 | 102030 |
| 2026-04-08 | 35.76 | $37.30 | 132000 |
| 2026-04-07 | 35.68 | $36.52 | 132738 |
| 2026-04-06 | 35.66 | $36.44 | 89900 |
| 2026-04-02 | 35.63 | $36.26 | 129900 |
| 2026-04-01 | 35.65 | $36.08 | 220700 |
| 2026-03-31 | 35.71 | $35.94 | 337909 |
| 2026-03-30 | 35.77 | $35.40 | 121100 |
| 2026-03-27 | 35.86 | $35.41 | 125200 |
| 2026-03-26 | 35.94 | $35.83 | 97739 |
| 2026-03-25 | 36.02 | $36.15 | 270500 |
| 2026-03-24 | 36.08 | $35.94 | 136131 |
| 2026-03-23 | 36.13 | $35.50 | 142529 |
| 2026-03-20 | 36.20 | $34.80 | 135000 |
| 2026-03-19 | 36.34 | $35.27 | 113800 |
| 2026-03-18 | 36.45 | $35.18 | 117900 |
| 2026-03-17 | 36.57 | $35.67 | 77100 |
| 2026-03-16 | 36.66 | $35.47 | 79823 |
| 2026-03-13 | 36.76 | $35.19 | 95600 |
| 2026-03-12 | 36.85 | $35.18 | 161437 |
| 2026-03-11 | 36.97 | $35.62 | 99517 |
| 2026-03-10 | 37.06 | $35.75 | 127800 |
| 2026-03-09 | 37.16 | $36.02 | 134615 |
| 2026-03-06 | 37.24 | $36.03 | 121748 |
| 2026-03-05 | 37.27 | $36.66 | 191420 |
| 2026-03-04 | 37.29 | $37.24 | 96600 |
| 2026-03-03 | 37.25 | $36.99 | 122812 |
| 2026-03-02 | 37.22 | $37.21 | 169003 |
| 2026-02-27 | 37.14 | $37.04 | 114700 |
| 2026-02-26 | 37.08 | $37.50 | 141448 |
| 2026-02-25 | 36.96 | $37.25 | 197934 |
| 2026-02-24 | 36.88 | $37.09 | 85100 |
| 2026-02-23 | 36.80 | $36.83 | 127834 |
| 2026-02-20 | 36.74 | $37.69 | 61412 |
| 2026-02-19 | 36.66 | $37.45 | 112400 |
| 2026-02-18 | 36.60 | $37.50 | 79700 |
| 2026-02-17 | 36.48 | $37.45 | 87220 |
| 2026-02-13 | 36.39 | $37.44 | 78500 |
| 2026-02-12 | 36.31 | $37.01 | 69047 |
| 2026-02-11 | 36.22 | $37.54 | 67035 |
| 2026-02-10 | 36.09 | $37.57 | 88800 |
| 2026-02-09 | 35.96 | $37.59 | 135517 |
| 2026-02-06 | 35.83 | $37.65 | 113400 |
| 2026-02-05 | 35.69 | $36.76 | 123700 |
| 2026-02-04 | 35.56 | $37.04 | 124500 |
| 2026-02-03 | 35.44 | $36.47 | 178119 |
| 2026-02-02 | 35.32 | $36.25 | 98200 |
| 2026-01-30 | 35.18 | $35.75 | 61400 |
| 2026-01-29 | 35.07 | $35.67 | 114600 |
| 2026-01-28 | 34.97 | $35.25 | 119234 |
| 2026-01-27 | 34.90 | $35.56 | 83512 |
| 2026-01-26 | 34.82 | $35.54 | 105424 |
| 2026-01-23 | 34.75 | $35.56 | 123413 |
| 2026-01-22 | 34.67 | $36.24 | 119700 |
| 2026-01-21 | 34.57 | $36.19 | 158521 |
| 2026-01-20 | 34.46 | $35.02 | 175100 |
| 2026-01-16 | 34.43 | $35.68 | 94300 |
| 2026-01-15 | 34.37 | $35.79 | 123100 |
| 2026-01-14 | 34.29 | $35.27 | 184548 |
| 2026-01-13 | 34.26 | $34.98 | 124200 |
| 2026-01-12 | 34.24 | $34.93 | 117120 |
| 2026-01-09 | 34.23 | $34.97 | 87300 |
| 2026-01-08 | 34.20 | $34.95 | 154021 |
| 2026-01-07 | 34.14 | $34.15 | 180000 |
| 2026-01-06 | 34.11 | $34.49 | 138744 |
| 2026-01-05 | 34.08 | $34.08 | 135601 |
| 2026-01-02 | 34.07 | $33.61 | 120200 |
| 2025-12-31 | 34.08 | $33.45 | 59100 |
| 2025-12-30 | 34.09 | $33.70 | 155244 |
| 2025-12-29 | 34.08 | $33.80 | 95500 |
| 2025-12-26 | 34.07 | $33.93 | 84647 |
| 2025-12-24 | 34.05 | $34.13 | 56500 |
| 2025-12-23 | 34.02 | $33.99 | 91202 |
| 2025-12-22 | 33.95 | $34.20 | 115134 |
| 2025-12-19 | 33.88 | $34.14 | 110949 |
| 2025-12-18 | 33.76 | $34.35 | 123100 |
| 2025-12-17 | 33.64 | $34.39 | 86214 |
| 2025-12-16 | 33.53 | $34.33 | 107300 |
| 2025-12-15 | 33.41 | $34.56 | 94432 |
| 2025-12-12 | 33.32 | $34.57 | 70200 |
| 2025-12-11 | 33.23 | $34.72 | 162541 |
| 2025-12-10 | 33.15 | $34.48 | 141439 |
| 2025-12-09 | 33.09 | $33.76 | 90400 |
| 2025-12-08 | 33.05 | $33.57 | 190900 |
| 2025-12-05 | 33.02 | $33.84 | 113300 |
| 2025-12-04 | 32.96 | $33.81 | 133800 |
| 2025-12-03 | 32.91 | $33.93 | 88318 |
| 2025-12-02 | 32.84 | $33.53 | 124600 |
| 2025-12-01 | 32.80 | $33.55 | 93213 |
| 2025-11-28 | 32.75 | $33.63 | 54900 |
| 2025-11-26 | 32.70 | $33.57 | 128000 |
| 2025-11-25 | 32.67 | $33.47 | 102900 |
| 2025-11-24 | 32.67 | $32.69 | 158000 |
| 2025-11-21 | 32.72 | $32.65 | 121500 |
| 2025-11-20 | 32.78 | $31.77 | 195900 |
| 2025-11-19 | 32.88 | $31.99 | 154445 |
| 2025-11-18 | 32.95 | $32.10 | 117407 |
| 2025-11-17 | 33.02 | $32.02 | 142400 |
| 2025-11-14 | 33.10 | $32.76 | 106600 |
| 2025-11-13 | 33.11 | $32.76 | 145800 |
| 2025-11-12 | 33.12 | $33.15 | 96000 |
| 2025-11-11 | 33.14 | $33.19 | 102000 |
| 2025-11-10 | 33.16 | $33.06 | 123409 |
| 2025-11-07 | 33.15 | $32.88 | 124700 |
| 2025-11-06 | 33.12 | $32.60 | 125300 |
| 2025-11-05 | 33.15 | $32.89 | 155536 |
| 2025-11-04 | 33.18 | $32.49 | 130223 |
| 2025-11-03 | 33.23 | $32.73 | 118742 |
| 2025-10-31 | 33.28 | $32.66 | 81929 |
| 2025-10-30 | 33.34 | $32.60 | 122210 |
| 2025-10-29 | 33.39 | $32.91 | 117700 |
| 2025-10-28 | 33.43 | $33.45 | 158037 |
| 2025-10-27 | 33.44 | $33.74 | 190814 |
| 2025-10-24 | 33.44 | $33.89 | 305400 |
| 2025-10-23 | 33.44 | $33.64 | 113310 |
| 2025-10-22 | 33.43 | $33.53 | 90500 |
| 2025-10-21 | 33.45 | $33.53 | 69935 |
| 2025-10-20 | 33.48 | $33.55 | 88000 |
| 2025-10-17 | 33.50 | $33.03 | 82600 |
| 2025-10-16 | 33.55 | $32.92 | 122603 |
| 2025-10-15 | 33.63 | $33.50 | 107539 |
| 2025-10-14 | 33.66 | $33.55 | 79418 |
| 2025-10-13 | 33.68 | $32.91 | 48200 |
| 2025-10-10 | 33.74 | $32.32 | 83300 |
| 2025-10-09 | 33.82 | $33.19 | 96346 |
| 2025-10-08 | 33.89 | $33.52 | 189735 |
| 2025-10-07 | 33.90 | $33.49 | 103300 |
| 2025-10-06 | 33.93 | $33.75 | 111300 |
| 2025-10-03 | 33.95 | $33.79 | 91224 |
| 2025-10-02 | 33.98 | $33.61 | 63100 |
| 2025-10-01 | 34.02 | $33.70 | 80900 |
| 2025-09-30 | 34.03 | $33.68 | 556500 |
| 2025-09-29 | 34.04 | $33.65 | 140600 |
| 2025-09-26 | 34.06 | $33.84 | 95700 |
| 2025-09-25 | 34.07 | $33.57 | 88800 |
| 2025-09-24 | 34.11 | $33.90 | 119638 |
| 2025-09-23 | 34.11 | $34.08 | 110517 |
| 2025-09-22 | 34.10 | $34.02 | 126914 |
| 2025-09-19 | 34.11 | $34.03 | 73441 |
| 2025-09-18 | 34.06 | $34.54 | 76500 |
| 2025-09-17 | 33.98 | $33.98 | 92803 |
| 2025-09-16 | 33.94 | $33.97 | 103500 |
| 2025-09-15 | 33.89 | $34.07 | 64130 |
| 2025-09-12 | 33.83 | $34.07 | 82018 |
| 2025-09-11 | 33.79 | $34.49 | 297622 |
| 2025-09-10 | 33.74 | $33.86 | 70502 |
| 2025-09-09 | 33.70 | $33.91 | 82829 |
| 2025-09-08 | 33.60 | $34.28 | 55200 |
| 2025-09-05 | 33.48 | $34.38 | 86213 |
| 2025-09-04 | 33.36 | $34.36 | 66602 |
| 2025-09-03 | 33.23 | $33.89 | 78214 |
| 2025-09-02 | 33.13 | $33.82 | 161419 |
| 2025-08-29 | 33.03 | $34.14 | 90900 |
| 2025-08-28 | 32.89 | $34.11 | 103100 |
| 2025-08-27 | 32.78 | $34.22 | 121100 |
| 2025-08-26 | 32.67 | $33.98 | 125432 |
| 2025-08-25 | 32.60 | $33.93 | 107900 |
| 2025-08-22 | 32.54 | $34.26 | 125200 |
| 2025-08-21 | 32.47 | $32.97 | 185323 |
| 2025-08-20 | 32.45 | $32.97 | 133746 |
| 2025-08-19 | 32.47 | $33.12 | 141879 |
| 2025-08-18 | 32.46 | $32.99 | 80239 |
| 2025-08-15 | 32.43 | $32.90 | 106200 |
| 2025-08-14 | 32.41 | $33.26 | 112300 |
| 2025-08-13 | 32.38 | $33.53 | 148812 |
| 2025-08-12 | 32.32 | $32.89 | 129225 |
| 2025-08-11 | 32.29 | $32.00 | 113700 |
| 2025-08-08 | 32.34 | $31.92 | 98418 |
| 2025-08-07 | 32.39 | $31.84 | 130600 |
| 2025-08-06 | 32.46 | $31.85 | 94400 |
| 2025-08-05 | 32.52 | $31.95 | 106929 |
| 2025-08-04 | 32.57 | $31.75 | 139319 |
| 2025-08-01 | 32.61 | $31.31 | 117543 |
| 2025-07-31 | 32.70 | $31.89 | 490813 |
| 2025-07-30 | 32.76 | $32.11 | 154637 |
| 2025-07-29 | 32.78 | $32.51 | 153031 |
| 2025-07-28 | 32.74 | $32.68 | 149400 |
| 2025-07-25 | 32.70 | $32.87 | 126713 |
| 2025-07-24 | 32.65 | $32.73 | 142835 |
| 2025-07-23 | 32.58 | $33.29 | 134331 |
| 2025-07-22 | 32.51 | $32.86 | 124900 |
| 2025-07-21 | 32.44 | $32.42 | 185630 |
| 2025-07-18 | 32.38 | $32.47 | 86500 |
| 2025-07-17 | 32.32 | $32.72 | 122516 |
| 2025-07-16 | 32.24 | $32.39 | 124039 |
| 2025-07-15 | 32.19 | $32.22 | 117818 |
| 2025-07-14 | 32.14 | $33.04 | 144703 |
| 2025-07-11 | 32.08 | $32.94 | 102700 |
| 2025-07-10 | 32.02 | $33.25 | 206412 |
| 2025-07-09 | 31.96 | $32.97 | 150738 |
| 2025-07-08 | 31.91 | $32.88 | 159146 |
| 2025-07-07 | 31.84 | $32.68 | 145800 |
| 2025-07-03 | 31.76 | $33.17 | 79400 |
| 2025-07-02 | 31.66 | $33.00 | 270900 |
| 2025-07-01 | 31.58 | $32.53 | 212529 |
| 2025-06-30 | 31.50 | $31.76 | 182121 |
| 2025-06-27 | 31.47 | $31.83 | 197000 |
| 2025-06-26 | 31.44 | $31.80 | 174100 |
| 2025-06-25 | 31.40 | $31.36 | 160700 |
| 2025-06-24 | 31.41 | $31.84 | 153100 |
| 2025-06-23 | 31.35 | $31.61 | 170000 |
| 2025-06-20 | 31.31 | $31.13 | 150100 |
| 2025-06-18 | 31.30 | $31.26 | 163000 |
| 2025-06-17 | 31.32 | $31.10 | 112626 |
| 2025-06-16 | 31.36 | $31.38 | 133300 |
| 2025-06-13 | 31.39 | $31.23 | 138934 |
| 2025-06-12 | 31.42 | $31.80 | 81800 |
| 2025-06-11 | 31.40 | $31.89 | 131234 |
| 2025-06-10 | 31.40 | $32.03 | 106700 |
| 2025-06-09 | 31.39 | $31.84 | 147140 |
| 2025-06-06 | 31.34 | $31.59 | 114741 |
| 2025-06-05 | 31.30 | $31.13 | 117516 |
| 2025-06-04 | 31.26 | $31.16 | 102500 |
| 2025-06-03 | 31.22 | $31.34 | 98816 |
| 2025-06-02 | 31.17 | $30.92 | 113500 |
| 2025-05-30 | 31.17 | $31.12 | 84021 |
| 2025-05-29 | 31.12 | $31.27 | 137610 |
| 2025-05-28 | 31.07 | $31.08 | 113538 |
| 2025-05-27 | 31.03 | $31.46 | 106415 |
| 2025-05-23 | 30.97 | $30.65 | 102637 |
| 2025-05-22 | 30.94 | $30.77 | 109400 |
| 2025-05-21 | 30.92 | $30.90 | 122700 |
| 2025-05-20 | 30.87 | $31.79 | 103700 |
| 2025-05-19 | 30.77 | $31.89 | 93700 |
| 2025-05-16 | 30.63 | $31.93 | 99400 |
| 2025-05-15 | 30.51 | $31.80 | 105900 |
| 2025-05-14 | 30.38 | $31.51 | 115200 |
| 2025-05-13 | 30.27 | $31.84 | 132303 |
| 2025-05-12 | 30.14 | $31.75 | 109515 |
| 2025-05-09 | 30.01 | $30.83 | 185242 |
| 2025-05-08 | 29.90 | $30.93 | 96729 |
| 2025-05-07 | 29.85 | $30.30 | 109633 |
| 2025-05-06 | 29.74 | $30.29 | 129700 |
| 2025-05-05 | 29.67 | $30.46 | 115500 |
| 2025-05-02 | 29.60 | $30.75 | 145600 |
| 2025-05-01 | 29.59 | $30.19 | 146548 |
| 2025-04-30 | 29.69 | $30.19 | 90800 |
| 2025-04-29 | 29.79 | $30.36 | 183552 |
| 2025-04-28 | 29.87 | $30.27 | 99300 |
| 2025-04-25 | 29.95 | $30.10 | 97000 |
| 2025-04-24 | 30.06 | $30.28 | 126300 |
| 2025-04-23 | 30.17 | $29.92 | 154814 |
| 2025-04-22 | 30.29 | $29.76 | 554800 |
| 2025-04-21 | 30.44 | $29.04 | 188200 |
| 2025-04-17 | 30.60 | $29.55 | 160500 |
| 2025-04-16 | 30.75 | $29.22 | 168100 |
| 2025-04-15 | 30.92 | $29.33 | 164400 |
| 2025-04-14 | 31.07 | $29.34 | 182612 |
| 2025-04-11 | 31.23 | $29.01 | 139143 |
| 2025-04-10 | 31.39 | $28.75 | 214281 |
| 2025-04-09 | 31.53 | $29.96 | 281935 |
| 2025-04-08 | 31.63 | $28.02 | 299939 |
| 2025-04-07 | 31.83 | $28.80 | 583100 |
| 2025-04-04 | 32.01 | $29.23 | 525841 |
| 2025-04-03 | 32.19 | $30.39 | 226300 |
| 2025-04-02 | 32.31 | $32.37 | 122900 |
| 2025-04-01 | 32.32 | $32.04 | 147611 |
| 2025-03-31 | 32.35 | $31.96 | 76213 |
| 2025-03-28 | 32.41 | $31.92 | 108346 |
| 2025-03-27 | 32.49 | $32.34 | 84624 |
| 2025-03-26 | 32.55 | $32.37 | 72200 |
| 2025-03-25 | 32.61 | $32.47 | 80000 |
| 2025-03-24 | 32.69 | $32.74 | 163600 |
| 2025-03-21 | 32.73 | $32.17 | 62300 |
| 2025-03-20 | 32.81 | $32.48 | 109900 |
| 2025-03-19 | 32.91 | $32.64 | 84000 |
| 2025-03-18 | 33.00 | $32.39 | 99932 |
| 2025-03-17 | 33.12 | $32.48 | 95200 |
| 2025-03-14 | 33.21 | $32.18 | 138742 |
| 2025-03-13 | 33.33 | $31.63 | 117226 |
| 2025-03-12 | 33.45 | $31.96 | 88239 |
| 2025-03-11 | 33.58 | $32.09 | 112617 |
| 2025-03-10 | 33.69 | $32.41 | 131335 |
| 2025-03-07 | 33.78 | $32.84 | 88600 |
| 2025-03-06 | 33.87 | $32.63 | 109700 |
| 2025-03-05 | 33.97 | $32.73 | 97853 |
| 2025-03-04 | 34.06 | $32.58 | 147300 |
| 2025-03-03 | 34.13 | $33.10 | 95000 |
| 2025-02-28 | 34.21 | $33.63 | 86800 |
| 2025-02-27 | 34.28 | $33.39 | 86746 |
| 2025-02-26 | 34.34 | $33.73 | 74100 |
| 2025-02-25 | 34.39 | $33.91 | 76000 |
| 2025-02-24 | 34.45 | $33.71 | 99436 |
| 2025-02-21 | 34.50 | $33.76 | 110841 |
| 2025-02-20 | 34.56 | $34.33 | 90711 |
| 2025-02-19 | 34.58 | $34.61 | 110400 |
| 2025-02-18 | 34.61 | $34.67 | 70540 |
| 2025-02-14 | 34.61 | $34.39 | 53900 |
| 2025-02-13 | 34.62 | $34.47 | 74000 |
| 2025-02-12 | 34.63 | $34.03 | 84030 |
| 2025-02-11 | 34.63 | $34.54 | 68648 |
| 2025-02-10 | 34.57 | $34.31 | 139004 |
| 2025-02-07 | 34.51 | $34.19 | 127346 |
| 2025-02-06 | 34.49 | $34.67 | 144800 |
| 2025-02-05 | 34.45 | $34.69 | 122300 |
| 2025-02-04 | 34.42 | $34.44 | 216300 |
| 2025-02-03 | 34.42 | $34.11 | 137400 |
| 2025-01-31 | 34.42 | $34.62 | 93700 |
| 2025-01-30 | 34.40 | $34.97 | 399800 |
| 2025-01-29 | 34.36 | $34.57 | 83021 |
| 2025-01-28 | 34.35 | $34.86 | 209500 |
| 2025-01-27 | 34.34 | $35.00 | 96700 |
| 2025-01-24 | 34.32 | $34.83 | 99311 |
| 2025-01-23 | 34.29 | $34.82 | 160601 |
| 2025-01-22 | 34.27 | $34.72 | 162443 |
| 2025-01-21 | 34.25 | $35.22 | 125512 |
| 2025-01-17 | 34.21 | $34.73 | 135600 |
| 2025-01-16 | 34.26 | $34.66 | 169417 |
| 2025-01-15 | 34.33 | $34.52 | 131000 |
| 2025-01-14 | 34.42 | $34.04 | 154005 |
| 2025-01-13 | 34.54 | $33.43 | 145600 |
| 2025-01-10 | 34.70 | $33.09 | 1.1M |
| 2025-01-08 | 34.87 | $33.82 | 91429 |
| 2025-01-07 | 35.01 | $33.82 | 152945 |
| 2025-01-06 | 35.15 | $34.16 | 127300 |
| 2025-01-03 | 35.28 | $34.31 | 97249 |
| 2025-01-02 | 35.42 | $34.11 | 152247 |
| 2024-12-31 | 35.56 | $34.35 | 72800 |
| 2024-12-30 | 35.71 | $34.17 | 114964 |
| 2024-12-27 | 35.87 | $34.35 | 64800 |
| 2024-12-26 | 36.02 | $34.72 | 72100 |
| 2024-12-24 | 36.14 | $34.56 | 53100 |
| 2024-12-23 | 36.30 | $34.27 | 76142 |
| 2024-12-20 | 36.45 | $34.43 | 348922 |
| 2024-12-19 | 36.56 | $34.17 | 148642 |
| 2024-12-18 | 36.65 | $34.39 | 130536 |
| 2024-12-17 | 36.74 | $35.80 | 151435 |
| 2024-12-16 | 36.75 | $36.18 | 143818 |
| 2024-12-13 | 36.74 | $36.22 | 113900 |
| 2024-12-12 | 36.73 | $36.39 | 123200 |
| 2024-12-11 | 36.74 | $36.71 | 92620 |
| 2024-12-10 | 36.73 | $36.53 | 101904 |
| 2024-12-09 | 36.77 | $36.54 | 93541 |
| 2024-12-06 | 36.77 | $36.58 | 117100 |
| 2024-12-05 | 36.76 | $36.79 | 105700 |
| 2024-12-04 | 36.77 | $37.08 | 103012 |
| 2024-12-03 | 36.65 | $37.03 | 98424 |
| 2024-12-02 | 36.49 | $37.36 | 166900 |
| 2024-11-29 | 36.31 | $37.29 | 69801 |
| 2024-11-27 | 36.14 | $37.27 | 266235 |
| 2024-11-26 | 35.99 | $37.27 | 181800 |
| 2024-11-25 | 35.85 | $37.69 | 284044 |
| 2024-11-22 | 35.69 | $37.26 | 110900 |
| 2024-11-21 | 35.52 | $36.62 | 103207 |
| 2024-11-20 | 35.41 | $36.02 | 107700 |
| 2024-11-19 | 35.32 | $36.07 | 87846 |
| 2024-11-18 | 35.23 | $36.02 | 69537 |
| 2024-11-15 | 35.16 | $35.97 | 73800 |
| 2024-11-14 | 35.12 | $36.18 | 117800 |
| 2024-11-13 | 35.07 | $36.42 | 136700 |
| 2024-11-12 | 35.02 | $36.70 | 107600 |
| 2024-11-11 | 34.92 | $37.17 | 131227 |
| 2024-11-08 | 34.79 | $36.63 | 133604 |
| 2024-11-07 | 34.67 | $36.44 | 154704 |
| 2024-11-06 | 34.54 | $36.92 | 212623 |
| 2024-11-05 | 34.39 | $34.61 | 62856 |
| 2024-11-04 | 34.34 | $33.86 | 97946 |
| 2024-11-01 | 34.34 | $33.76 | 61102 |
| 2024-10-31 | 34.36 | $33.89 | 65449 |
| 2024-10-30 | 34.35 | $34.39 | 113800 |
| 2024-10-29 | 34.33 | $34.32 | 86312 |
| 2024-10-28 | 34.31 | $34.48 | 65400 |
| 2024-10-25 | 34.31 | $33.97 | 67200 |
| 2024-10-24 | 34.33 | $34.31 | 76500 |
| 2024-10-23 | 34.32 | $34.21 | 70930 |
| 2024-10-22 | 34.30 | $34.40 | 70700 |
| 2024-10-21 | 34.31 | $34.51 | 383222 |
| 2024-10-18 | 34.30 | $35.16 | 71300 |
| 2024-10-17 | 34.27 | $35.34 | 90200 |
| 2024-10-16 | 34.24 | $35.25 | 109400 |
| 2024-10-15 | 34.19 | $34.70 | 58000 |
| 2024-10-14 | 34.17 | $34.56 | 65400 |
| 2024-10-11 | 34.13 | $34.41 | 65900 |
| 2024-10-10 | 34.10 | $33.70 | 125145 |
| 2024-10-09 | 34.06 | $33.89 | 67700 |
| 2024-10-08 | 33.99 | $33.74 | 83700 |
| 2024-10-07 | 33.94 | $33.88 | 73800 |
| 2024-10-04 | 33.88 | $34.13 | 77213 |
| 2024-10-03 | 33.81 | $33.71 | 64706 |
| 2024-10-02 | 33.79 | $33.88 | 66800 |
| 2024-10-01 | 33.76 | $34.01 | 74640 |
| 2024-09-30 | 33.75 | $34.49 | 73400 |
| 2024-09-27 | 33.74 | $34.28 | 105200 |
| 2024-09-26 | 33.73 | $34.06 | 94735 |
| 2024-09-25 | 33.73 | $33.98 | 80833 |
| 2024-09-24 | 33.73 | $34.44 | 122208 |
| 2024-09-23 | 33.73 | $34.45 | 106143 |
| 2024-09-20 | 33.72 | $34.42 | 67034 |
| 2024-09-19 | 33.66 | $34.80 | 99428 |
| 2024-09-18 | 33.58 | $34.29 | 236000 |
| 2024-09-17 | 33.52 | $34.18 | 86900 |
| 2024-09-16 | 33.48 | $33.89 | 65700 |
| 2024-09-13 | 33.45 | $33.71 | 111614 |
| 2024-09-12 | 33.41 | $32.88 | 408716 |
| 2024-09-11 | 33.38 | $32.57 | 116423 |
| 2024-09-10 | 33.38 | $32.65 | 139039 |
| 2024-09-09 | 33.34 | $32.68 | 358846 |
| 2024-09-06 | 33.33 | $32.78 | 62300 |
| 2024-09-05 | 33.30 | $33.27 | 109900 |
| 2024-09-04 | 33.23 | $33.44 | 72200 |
| 2024-09-03 | 33.16 | $33.67 | 87800 |
| 2024-08-30 | 33.07 | $34.30 | 58718 |
| 2024-08-29 | 33.00 | $34.14 | 133600 |
| 2024-08-28 | 32.99 | $34.04 | 109441 |
| 2024-08-27 | 33.03 | $34.07 | 102029 |
| 2024-08-26 | 33.07 | $34.32 | 87823 |
| 2024-08-23 | 33.08 | $34.26 | 111300 |
| 2024-08-22 | 33.10 | $33.17 | 90511 |
| 2024-08-21 | 33.16 | $33.33 | 92200 |
| 2024-08-20 | 33.19 | $33.07 | 80320 |
| 2024-08-19 | 33.25 | $33.39 | 79100 |
| 2024-08-16 | 33.28 | $33.16 | 86400 |
| 2024-08-15 | 33.30 | $33.01 | 82756 |
| 2024-08-14 | 33.34 | $32.32 | 74000 |
| 2024-08-13 | 33.43 | $32.44 | 60900 |
| 2024-08-12 | 33.51 | $32.00 | 81200 |
| 2024-08-09 | 33.56 | $32.33 | 93529 |
| 2024-08-08 | 33.57 | $32.34 | 115616 |
| 2024-08-07 | 33.55 | $31.82 | 265800 |
| 2024-08-06 | 33.51 | $32.10 | 119600 |
| 2024-08-05 | 33.43 | $31.79 | 180700 |
| 2024-08-02 | 33.38 | $32.89 | 124019 |
| 2024-08-01 | 33.27 | $33.89 | 115300 |
| 2024-07-31 | 33.13 | $34.92 | 210839 |
| 2024-07-30 | 32.93 | $34.81 | 139200 |
| 2024-07-29 | 32.73 | $34.48 | 119200 |
| 2024-07-26 | 32.57 | $34.83 | 132200 |
| 2024-07-25 | 32.37 | $34.37 | 306200 |
| 2024-07-24 | 32.18 | $33.74 | 106300 |
| 2024-07-23 | 32.03 | $34.28 | 113800 |
| 2024-07-22 | 31.87 | $34.07 | 120439 |
| 2024-07-19 | 31.70 | $33.57 | 628588 |
| 2024-07-18 | 31.56 | $33.78 | 372941 |
| 2024-07-17 | 31.41 | $34.21 | 169500 |
| 2024-07-16 | 31.24 | $34.06 | 229834 |
| 2024-07-15 | 31.06 | $32.96 | 131600 |
| 2024-07-12 | 30.96 | $32.39 | 101213 |
| 2024-07-11 | 30.90 | $32.06 | 124000 |
| 2024-07-10 | 30.83 | $30.94 | 102913 |
| 2024-07-09 | 30.83 | $30.61 | 83502 |
| 2024-07-08 | 30.85 | $30.77 | 107300 |
| 2024-07-05 | 30.87 | $30.65 | 78705 |
| 2024-07-03 | 30.91 | $31.01 | 65515 |
| 2024-07-02 | 30.92 | $31.00 | 274500 |
| 2024-07-01 | 30.96 | $30.89 | 86200 |
| 2024-06-28 | 31.01 | $31.15 | 153222 |
| 2024-06-27 | 31.02 | $30.82 | 160000 |
| 2024-06-26 | 31.04 | $30.65 | 85100 |
| 2024-06-25 | 31.08 | $30.69 | 83100 |
| 2024-06-24 | 31.13 | $31.05 | 340401 |
| 2024-06-21 | 31.15 | $30.71 | 72700 |
| 2024-06-20 | 31.22 | $30.83 | 82600 |
| 2024-06-18 | 31.30 | $30.80 | 123500 |
| 2024-06-17 | 31.38 | $30.78 | 86802 |
| 2024-06-14 | 31.46 | $30.48 | 109318 |
| 2024-06-13 | 31.56 | $30.91 | 82100 |
| 2024-06-12 | 31.64 | $31.19 | 106300 |
| 2024-06-11 | 31.71 | $30.75 | 85633 |
| 2024-06-10 | 31.77 | $30.90 | 57900 |
| 2024-06-07 | 31.83 | $30.99 | 98300 |
| 2024-06-06 | 31.89 | $31.23 | 92403 |
| 2024-06-05 | 31.93 | $31.36 | 238026 |
| 2024-06-04 | 31.95 | $31.23 | 82400 |
| 2024-06-03 | 31.98 | $31.71 | 117037 |
| 2024-05-31 | 31.97 | $31.91 | 135200 |
| 2024-05-30 | 31.94 | $31.45 | 103018 |
| 2024-05-29 | 31.91 | $31.08 | 102933 |
| 2024-05-28 | 31.90 | $31.55 | 89100 |
| 2024-05-24 | 31.89 | $31.70 | 96800 |
| 2024-05-23 | 31.87 | $31.52 | 98500 |
| 2024-05-22 | 31.86 | $32.04 | 145419 |
| 2024-05-21 | 31.83 | $32.38 | 106605 |
| 2024-05-20 | 31.79 | $32.41 | 81109 |
| 2024-05-17 | 31.73 | $32.50 | 88000 |
| 2024-05-16 | 31.66 | $32.46 | 85519 |
| 2024-05-15 | 31.56 | $32.53 | 77600 |
| 2024-05-14 | 31.45 | $32.40 | 88400 |
| 2024-05-13 | 31.36 | $32.13 | 120400 |
| 2024-05-10 | 31.29 | $32.09 | 135528 |
| 2024-05-09 | 31.23 | $32.21 | 261100 |
| 2024-05-08 | 31.18 | $31.84 | 167900 |
| 2024-05-07 | 31.15 | $31.81 | 103203 |
| 2024-05-06 | 31.17 | $31.82 | 64432 |
| 2024-05-03 | 31.18 | $31.54 | 126040 |
| 2024-05-02 | 31.20 | $31.38 | 100312 |
| 2024-05-01 | 31.22 | $30.89 | 162528 |
| 2024-04-30 | 31.27 | $30.81 | 150037 |
| 2024-04-29 | 31.32 | $31.39 | 148212 |
| 2024-04-26 | 31.37 | $31.25 | 158030 |
| 2024-04-25 | 31.44 | $31.22 | 114900 |
| 2024-04-24 | 31.50 | $31.53 | 198646 |
| 2024-04-23 | 31.51 | $31.61 | 138043 |
| 2024-04-22 | 31.51 | $31.24 | 179700 |
| 2024-04-19 | 31.54 | $30.97 | 118545 |
| 2024-04-18 | 31.60 | $30.54 | 87543 |
| 2024-04-17 | 31.66 | $30.34 | 129400 |
| 2024-04-16 | 31.71 | $30.51 | 106101 |
| 2024-04-15 | 31.74 | $30.73 | 88300 |
| 2024-04-12 | 31.76 | $30.92 | 72200 |
| 2024-04-11 | 31.77 | $31.30 | 102800 |
| 2024-04-10 | 31.78 | $31.19 | 123300 |
| 2024-04-09 | 31.80 | $32.22 | 87418 |
| 2024-04-08 | 31.77 | $32.09 | 63000 |
| 2024-04-05 | 31.74 | $31.82 | 68700 |
| 2024-04-04 | 31.73 | $31.77 | 294337 |
| 2024-04-03 | 31.71 | $31.92 | 92400 |
| 2024-04-02 | 31.68 | $31.85 | 134701 |
| 2024-04-01 | 31.66 | $32.32 | 78716 |
| 2024-03-28 | 31.61 | $32.68 | 120600 |
| 2024-03-27 | 31.55 | $32.44 | 157800 |
| 2024-03-26 | 31.48 | $31.68 | 85521 |
| 2024-03-25 | 31.45 | $31.76 | 97000 |
| 2024-03-22 | 31.42 | $31.68 | 107000 |
| 2024-03-21 | 31.39 | $32.19 | 129800 |
| 2024-03-20 | 31.34 | $31.85 | 220200 |
| 2024-03-19 | 31.32 | $31.30 | 142500 |
| 2024-03-18 | 31.31 | $31.07 | 100336 |
| 2024-03-15 | 31.33 | $31.23 | 138200 |
| 2024-03-14 | 31.36 | $31.04 | 197000 |
| 2024-03-13 | 31.35 | $31.54 | 124000 |
| 2024-03-12 | 31.29 | $31.49 | 163300 |
| 2024-03-11 | 31.29 | $31.60 | 126526 |
| 2024-03-08 | 31.26 | $31.63 | 171301 |
| 2024-03-07 | 31.22 | $31.54 | 155132 |
| 2024-03-06 | 31.16 | $31.37 | 212500 |
| 2024-03-05 | 31.12 | $31.43 | 362911 |
| 2024-03-04 | 31.06 | $31.36 | 170213 |
| 2024-03-01 | 31.04 | $31.38 | 284113 |
| 2024-02-29 | 31.03 | $31.34 | 140900 |
| 2024-02-28 | 31.00 | $31.03 | 121300 |
| 2024-02-27 | 31.04 | $31.22 | 190829 |
| 2024-02-26 | 31.07 | $31.05 | 119500 |
| 2024-02-23 | 31.09 | $31.21 | 161300 |
| 2024-02-22 | 31.10 | $31.21 | 122143 |
| 2024-02-21 | 31.09 | $31.27 | 137787 |
| 2024-02-20 | 31.09 | $31.25 | 144211 |
| 2024-02-16 | 31.10 | $31.45 | 175330 |
| 2024-02-15 | 31.06 | $31.76 | 132118 |
| 2024-02-14 | 31.00 | $30.79 | 198817 |
| 2024-02-13 | 30.97 | $30.34 | 145300 |
| 2024-02-12 | 30.98 | $31.57 | 408900 |
| 2024-02-09 | 30.95 | $31.04 | 156600 |
| 2024-02-08 | 30.95 | $30.80 | 167701 |
| 2024-02-07 | 30.98 | $30.39 | 131955 |
| 2024-02-06 | 31.02 | $30.51 | 136100 |
| 2024-02-05 | 31.08 | $30.32 | 116835 |
| 2024-02-02 | 31.13 | $30.84 | 156507 |
| 2024-02-01 | 31.15 | $31.14 | 205532 |
| 2024-01-31 | 31.17 | $30.86 | 240000 |
| 2024-01-30 | 31.24 | $31.74 | 182800 |
| 2024-01-29 | 31.26 | $31.79 | 159100 |
| 2024-01-26 | 31.30 | $31.50 | 177120 |
| 2024-01-25 | 31.36 | $31.42 | 145742 |
| 2024-01-24 | 31.42 | $31.08 | 105430 |
| 2024-01-23 | 31.48 | $31.24 | 156100 |
| 2024-01-22 | 31.54 | $31.41 | 211925 |
| 2024-01-19 | 31.56 | $30.75 | 192500 |
| 2024-01-18 | 31.64 | $30.42 | 178600 |
| 2024-01-17 | 31.71 | $30.25 | 215900 |
| 2024-01-16 | 31.79 | $30.55 | 206600 |
| 2024-01-12 | 31.86 | $31.04 | 114508 |
| 2024-01-11 | 31.88 | $31.04 | 174300 |
| 2024-01-10 | 31.84 | $31.31 | 141000 |
| 2024-01-09 | 31.80 | $31.23 | 178229 |
| 2024-01-08 | 31.75 | $31.61 | 384900 |
| 2024-01-05 | 31.69 | $31.31 | 118823 |
| 2024-01-04 | 31.62 | $31.34 | 143300 |
| 2024-01-03 | 31.55 | $31.44 | 230529 |
| 2024-01-02 | 31.49 | $32.23 | 391100 |
| 2023-12-29 | 31.38 | $32.17 | 113310 |
| 2023-12-28 | 31.22 | $32.58 | 136200 |
| 2023-12-27 | 31.04 | $32.72 | 121000 |
| 2023-12-26 | 30.85 | $32.70 | 119213 |
| 2023-12-22 | 30.67 | $32.34 | 325300 |
| 2023-12-21 | 30.51 | $32.32 | 99100 |
| 2023-12-20 | 30.35 | $31.91 | 164500 |
| 2023-12-19 | 30.20 | $32.31 | 141900 |
| 2023-12-18 | 30.04 | $31.79 | 138300 |
| 2023-12-15 | 29.91 | $31.78 | 228900 |
| 2023-12-14 | 29.77 | $32.11 | 388318 |
| 2023-12-13 | 29.63 | $31.33 | 140600 |
| 2023-12-12 | 29.52 | $30.29 | 119300 |
| 2023-12-11 | 29.40 | $30.45 | 104100 |
| 2023-12-08 | 29.26 | $30.36 | 111800 |
| 2023-12-07 | 29.12 | $30.23 | 92849 |
| 2023-12-06 | 29.00 | $29.91 | 114700 |
| 2023-12-05 | 28.91 | $29.96 | 176439 |
| 2023-12-04 | 28.83 | $30.33 | 194222 |
| 2023-12-01 | 28.73 | $29.97 | 177200 |
| 2023-11-30 | 28.63 | $29.08 | 226537 |
| 2023-11-29 | 28.53 | $29.00 | 109418 |
| 2023-11-28 | 28.42 | $28.92 | 212820 |
| 2023-11-27 | 28.32 | $29.06 | 171800 |
| 2023-11-24 | 28.19 | $29.15 | 64448 |
| 2023-11-22 | 28.07 | $29.03 | 101427 |
| 2023-11-21 | 27.95 | $28.91 | 203441 |
| 2023-11-20 | 27.85 | $29.19 | 164022 |
| 2023-11-17 | 27.73 | $29.17 | 111900 |
| 2023-11-16 | 27.62 | $28.90 | 319500 |
| 2023-11-15 | 27.54 | $29.29 | 140217 |
| 2023-11-14 | 27.46 | $29.25 | 183100 |
| 2023-11-13 | 27.41 | $27.78 | 170400 |
| 2023-11-10 | 27.42 | $27.79 | 123300 |
| 2023-11-09 | 27.40 | $27.55 | 163932 |
| 2023-11-08 | 27.41 | $27.81 | 121244 |
| 2023-11-07 | 27.43 | $28.02 | 153742 |
| 2023-11-06 | 27.43 | $28.31 | 152700 |
| 2023-11-03 | 27.41 | $28.50 | 117326 |
| 2023-11-02 | 27.36 | $27.87 | 171166 |
| 2023-11-01 | 27.35 | $27.08 | 181119 |
| 2023-10-31 | 27.36 | $26.89 | 109800 |
| 2023-10-30 | 27.39 | $26.78 | 107249 |
| 2023-10-27 | 27.44 | $26.55 | 90000 |
| 2023-10-26 | 27.52 | $26.80 | 163921 |
| 2023-10-25 | 27.60 | $26.59 | 155600 |
| 2023-10-24 | 27.67 | $26.86 | 102500 |
| 2023-10-23 | 27.72 | $26.78 | 185703 |
| 2023-10-20 | 27.79 | $27.02 | 97900 |
| 2023-10-19 | 27.85 | $27.35 | 102923 |
| 2023-10-18 | 27.89 | $27.70 | 99700 |
| 2023-10-17 | 27.94 | $28.26 | 168900 |
| 2023-10-16 | 27.97 | $27.88 | 99700 |
| 2023-10-13 | 28.01 | $27.46 | 191100 |
| 2023-10-12 | 28.08 | $27.68 | 101913 |
| 2023-10-11 | 28.16 | $28.18 | 137300 |
| 2023-10-10 | 28.18 | $28.09 | 122020 |
| 2023-10-09 | 28.21 | $27.86 | 87623 |
| 2023-10-06 | 28.26 | $27.61 | 162712 |
| 2023-10-05 | 28.32 | $27.48 | 171300 |
| 2023-10-04 | 28.38 | $27.42 | 100819 |
| 2023-10-03 | 28.46 | $27.42 | 143400 |
| 2023-10-02 | 28.55 | $27.78 | 93100 |
| 2023-09-29 | 28.66 | $28.20 | 163825 |
| 2023-09-28 | 28.72 | $28.32 | 217862 |
| 2023-09-27 | 28.79 | $28.08 | 163806 |
| 2023-09-26 | 28.87 | $27.79 | 118700 |
| 2023-09-25 | 28.94 | $28.23 | 101200 |
| 2023-09-22 | 28.97 | $28.14 | 92800 |
| 2023-09-21 | 29.02 | $28.31 | 125630 |
| 2023-09-20 | 29.06 | $28.62 | 131900 |
| 2023-09-19 | 29.07 | $28.76 | 100004 |
| 2023-09-18 | 29.09 | $28.80 | 102900 |
| 2023-09-15 | 29.12 | $28.90 | 107822 |
| 2023-09-14 | 29.13 | $29.11 | 125614 |
| 2023-09-13 | 29.14 | $28.61 | 109842 |
| 2023-09-12 | 29.19 | $28.79 | 453700 |
| 2023-09-11 | 29.25 | $28.74 | 91700 |
| 2023-09-08 | 29.32 | $28.82 | 73000 |
| 2023-09-07 | 29.38 | $28.79 | 79000 |
| 2023-09-06 | 29.46 | $29.02 | 135200 |
| 2023-09-05 | 29.52 | $29.15 | 101700 |
| 2023-09-01 | 29.59 | $29.92 | 88434 |
| 2023-08-31 | 29.61 | $29.58 | 129111 |
| 2023-08-30 | 29.65 | $29.66 | 109700 |
| 2023-08-29 | 29.68 | $29.59 | 113336 |
| 2023-08-28 | 29.73 | $29.23 | 73000 |
| 2023-08-25 | 29.80 | $28.95 | 132300 |
| 2023-08-24 | 29.88 | $28.99 | 111816 |
| 2023-08-23 | 29.94 | $29.16 | 245600 |
| 2023-08-22 | 30.01 | $28.91 | 97400 |
| 2023-08-21 | 30.07 | $29.12 | 124800 |
| 2023-08-18 | 30.13 | $29.28 | 75504 |
| 2023-08-17 | 30.16 | $29.17 | 85943 |
| 2023-08-16 | 30.21 | $29.32 | 117100 |
| 2023-08-15 | 30.26 | $29.62 | 91000 |
| 2023-08-14 | 30.28 | $30.03 | 96235 |
| 2023-08-11 | 30.25 | $30.12 | 66000 |
| 2023-08-10 | 30.21 | $30.08 | 90900 |
| 2023-08-09 | 30.18 | $30.23 | 89300 |
| 2023-08-08 | 30.14 | $30.37 | 196000 |
| 2023-08-07 | 30.08 | $30.55 | 78544 |
| 2023-08-04 | 29.99 | $30.32 | 105600 |
| 2023-08-03 | 29.90 | $30.32 | 85100 |
| 2023-08-02 | 29.80 | $30.33 | 103000 |
| 2023-08-01 | 29.71 | $30.52 | 109400 |
| 2023-07-31 | 29.64 | $30.65 | 312800 |
| 2023-07-28 | 29.54 | $30.44 | 94222 |
| 2023-07-27 | 29.47 | $30.22 | 82624 |
| 2023-07-26 | 29.37 | $30.56 | 112025 |
| 2023-07-25 | 29.26 | $30.21 | 109900 |
| 2023-07-24 | 29.15 | $30.29 | 87200 |
| 2023-07-21 | 29.03 | $29.94 | 85900 |
| 2023-07-20 | 28.94 | $30.15 | 97800 |
| 2023-07-19 | 28.87 | $30.19 | 177510 |
| 2023-07-18 | 28.79 | $29.98 | 159905 |
| 2023-07-17 | 28.74 | $29.49 | 121758 |
| 2023-07-14 | 28.71 | $29.28 | 153300 |
| 2023-07-13 | 28.69 | $29.61 | 210026 |
| 2023-07-12 | 28.66 | $29.39 | 169910 |
| 2023-07-11 | 28.63 | $29.11 | 78232 |
| 2023-07-10 | 28.61 | $28.79 | 105409 |
| 2023-07-07 | 28.62 | $28.53 | 75200 |
| 2023-07-06 | 28.66 | $28.25 | 131600 |
| 2023-07-05 | 28.66 | $28.64 | 88804 |
| 2023-07-03 | 28.60 | $29.02 | 61100 |
| 2023-06-30 | 28.55 | $28.79 | 140533 |
| 2023-06-29 | 28.45 | $28.86 | 168814 |
| 2023-06-28 | 28.34 | $28.38 | 107517 |
| 2023-06-27 | 28.27 | $28.39 | 106200 |
| 2023-06-26 | 28.20 | $27.98 | 114800 |
| 2023-06-23 | 28.15 | $27.78 | 125900 |
| 2023-06-22 | 28.11 | $28.27 | 88627 |
| 2023-06-21 | 28.08 | $28.63 | 173306 |
| 2023-06-20 | 28.02 | $28.66 | 103748 |
| 2023-06-16 | 27.96 | $28.88 | 127800 |
| 2023-06-15 | 27.89 | $29.00 | 171000 |
| 2023-06-14 | 27.81 | $28.78 | 260223 |
| 2023-06-13 | 27.70 | $29.05 | 289800 |
| 2023-06-12 | 27.60 | $28.81 | 86200 |
| 2023-06-09 | 27.50 | $28.76 | 117942 |
| 2023-06-08 | 27.41 | $29.02 | 106905 |
| 2023-06-07 | 27.31 | $29.16 | 156500 |
| 2023-06-06 | 27.20 | $28.36 | 293914 |
| 2023-06-05 | 27.14 | $27.49 | 167136 |
| 2023-06-02 | 27.13 | $27.98 | 116100 |
| 2023-06-01 | 27.07 | $26.80 | 151616 |
| 2023-05-31 | 27.08 | $26.60 | 143303 |
| 2023-05-30 | 27.11 | $26.96 | 184006 |
| 2023-05-26 | 27.15 | $27.12 | 143712 |
| 2023-05-25 | 27.19 | $26.87 | 136600 |
| 2023-05-24 | 27.23 | $27.09 | 181300 |
| 2023-05-23 | 27.23 | $27.58 | 143715 |
| 2023-05-22 | 27.22 | $27.51 | 168238 |
| 2023-05-19 | 27.25 | $27.31 | 130641 |
| 2023-05-18 | 27.30 | $27.55 | 136800 |
| 2023-05-17 | 27.33 | $27.38 | 176100 |
| 2023-05-16 | 27.39 | $26.65 | 150233 |
| 2023-05-15 | 27.47 | $27.08 | 159540 |
| 2023-05-12 | 27.54 | $26.81 | 107521 |
| 2023-05-11 | 27.61 | $26.82 | 179100 |
| 2023-05-10 | 27.69 | $27.01 | 192100 |
| 2023-05-09 | 27.75 | $26.99 | 157800 |
| 2023-05-08 | 27.83 | $27.19 | 133900 |
| 2023-05-05 | 27.88 | $27.34 | 160539 |
| 2023-05-04 | 27.91 | $26.66 | 230900 |
| 2023-05-03 | 27.97 | $27.11 | 177500 |
| 2023-05-02 | 28.02 | $27.21 | 162600 |
| 2023-05-01 | 28.08 | $27.76 | 160419 |
| 2023-04-28 | 28.12 | $27.84 | 619100 |
| 2023-04-27 | 28.13 | $27.63 | 107523 |
| 2023-04-26 | 28.16 | $27.14 | 328203 |
| 2023-04-25 | 28.20 | $27.47 | 257043 |
| 2023-04-24 | 28.22 | $28.13 | 112847 |
| 2023-04-21 | 28.20 | $28.19 | 653044 |
| 2023-04-20 | 28.15 | $28.24 | 149300 |
| 2023-04-19 | 28.12 | $28.43 | 124018 |
| 2023-04-18 | 28.12 | $28.28 | 139344 |
| 2023-04-17 | 28.10 | $28.47 | 158100 |
| 2023-04-14 | 28.05 | $28.28 | 141700 |
| 2023-04-13 | 28.06 | $28.43 | 85400 |
| 2023-04-12 | 28.04 | $28.30 | 146728 |
| 2023-04-11 | 28.05 | $28.51 | 120135 |
| 2023-04-10 | 28.02 | $28.19 | 86700 |
| 2023-04-06 | 28.06 | $27.90 | 115300 |
| 2023-04-05 | 28.14 | $27.86 | 142948 |
| 2023-04-04 | 28.27 | $28.04 | 151300 |
| 2023-04-03 | 28.38 | $28.56 | 157900 |
| 2023-03-31 | 28.49 | $28.56 | 194324 |
| 2023-03-30 | 28.62 | $28.08 | 217800 |
| 2023-03-29 | 28.77 | $28.16 | 126400 |
| 2023-03-28 | 28.90 | $27.88 | 104700 |
| 2023-03-27 | 29.04 | $27.89 | 103000 |
| 2023-03-24 | 29.19 | $27.71 | 89812 |
| 2023-03-23 | 29.34 | $27.30 | 122605 |
| 2023-03-22 | 29.52 | $27.61 | 81514 |
| 2023-03-21 | 29.68 | $28.40 | 185400 |
| 2023-03-20 | 29.79 | $27.88 | 129500 |
| 2023-03-17 | 29.98 | $27.53 | 136500 |
| 2023-03-16 | 30.17 | $28.44 | 272921 |
| 2023-03-15 | 30.33 | $28.00 | 163000 |
| 2023-03-14 | 30.49 | $28.44 | 119200 |
| 2023-03-13 | 30.64 | $28.04 | 163324 |
| 2023-03-10 | 30.78 | $28.85 | 172124 |
| 2023-03-09 | 30.88 | $29.60 | 135300 |
| 2023-03-08 | 30.97 | $30.36 | 113000 |
| 2023-03-07 | 31.04 | $30.34 | 138900 |
| 2023-03-06 | 31.10 | $30.70 | 85031 |
| 2023-03-03 | 31.18 | $31.26 | 105435 |
| 2023-03-02 | 31.22 | $30.91 | 205900 |
| 2023-03-01 | 31.25 | $30.86 | 98300 |
| 2023-02-28 | 31.27 | $30.77 | 111300 |
| 2023-02-27 | 31.25 | $30.74 | 147835 |
| 2023-02-24 | 31.25 | $30.73 | 109400 |
| 2023-02-23 | 31.24 | $30.92 | 168608 |
| 2023-02-22 | 31.21 | $30.76 | 150200 |
| 2023-02-21 | 31.19 | $30.71 | 101000 |
| 2023-02-17 | 31.17 | $31.57 | 109307 |
| 2023-02-16 | 31.10 | $31.38 | 185441 |
| 2023-02-15 | 31.02 | $31.57 | 156100 |
| 2023-02-14 | 30.93 | $31.23 | 137251 |
| 2023-02-13 | 30.89 | $31.41 | 192100 |
| 2023-02-10 | 30.84 | $30.99 | 158923 |
| 2023-02-09 | 30.81 | $30.86 | 113100 |
| 2023-02-08 | 30.76 | $31.30 | 147740 |
| 2023-02-07 | 30.68 | $31.79 | 146700 |
| 2023-02-06 | 30.55 | $31.63 | 159413 |
| 2023-02-03 | 30.44 | $32.13 | 159440 |
| 2023-02-02 | 30.26 | $32.10 | 183242 |
| 2023-02-01 | 30.10 | $31.60 | 144544 |
| 2023-01-31 | 29.94 | $31.21 | 150442 |
| 2023-01-30 | 29.80 | $30.42 | 153500 |
| 2023-01-27 | 29.71 | $30.64 | 138300 |
| 2023-01-26 | 29.59 | $30.51 | 105300 |
| 2023-01-25 | 29.49 | $30.42 | 316100 |
| 2023-01-24 | 29.41 | $30.30 | 148100 |
| 2023-01-23 | 29.32 | $30.40 | 166500 |
| 2023-01-20 | 29.24 | $30.09 | 131343 |
| 2023-01-19 | 29.16 | $29.70 | 195328 |
| 2023-01-18 | 29.08 | $29.96 | 193718 |
| 2023-01-17 | 29.01 | $30.38 | 202409 |
| 2023-01-13 | 28.93 | $30.42 | 119100 |
| 2023-01-12 | 28.87 | $30.29 | 104500 |
| 2023-01-11 | 28.84 | $29.97 | 122641 |
| 2023-01-10 | 28.82 | $29.60 | 79500 |
| 2023-01-09 | 28.81 | $29.30 | 174800 |
| 2023-01-06 | 28.82 | $29.35 | 150700 |
| 2023-01-05 | 28.82 | $28.58 | 150500 |
| 2023-01-04 | 28.87 | $28.82 | 390617 |
| 2023-01-03 | 28.92 | $28.49 | 226338 |
| 2022-12-30 | 29.02 | $28.44 | 239814 |
| 2022-12-29 | 29.11 | $28.59 | 283300 |
| 2022-12-28 | 29.21 | $28.09 | 313400 |
| 2022-12-27 | 29.30 | $28.70 | 187000 |
| 2022-12-23 | 29.36 | $28.66 | 235000 |
| 2022-12-22 | 29.45 | $28.51 | 327402 |
| 2022-12-21 | 29.53 | $28.86 | 414200 |
| 2022-12-20 | 29.61 | $28.41 | 290400 |
| 2022-12-19 | 29.69 | $28.27 | 179312 |
| 2022-12-16 | 29.77 | $28.46 | 231900 |
| 2022-12-15 | 29.83 | $28.71 | 160820 |
| 2022-12-14 | 29.88 | $29.36 | 179718 |
| 2022-12-13 | 29.92 | $29.63 | 240747 |
| 2022-12-12 | 29.93 | $29.57 | 289713 |
| 2022-12-09 | 29.95 | $29.31 | 150428 |
| 2022-12-08 | 29.98 | $29.55 | 179400 |
| 2022-12-07 | 29.94 | $29.42 | 142633 |
| 2022-12-06 | 29.92 | $29.56 | 166750 |
| 2022-12-05 | 29.91 | $29.78 | 143000 |
| 2022-12-02 | 29.87 | $30.46 | 103526 |
| 2022-12-01 | 29.77 | $30.38 | 153539 |
| 2022-11-30 | 29.68 | $30.50 | 175808 |
| 2022-11-29 | 29.62 | $29.95 | 301800 |
| 2022-11-28 | 29.58 | $29.86 | 153809 |
| 2022-11-25 | 29.55 | $30.40 | 45400 |
| 2022-11-23 | 29.46 | $30.21 | 375734 |
| 2022-11-22 | 29.36 | $30.37 | 233200 |
| 2022-11-21 | 29.26 | $29.99 | 254300 |
| 2022-11-18 | 29.15 | $29.97 | 298219 |
| 2022-11-17 | 29.04 | $29.65 | 187800 |
| 2022-11-16 | 28.90 | $29.73 | 294800 |
| 2022-11-15 | 28.79 | $30.08 | 189400 |
| 2022-11-14 | 28.67 | $29.79 | 169100 |
| 2022-11-11 | 28.55 | $29.97 | 169439 |
| 2022-11-10 | 28.39 | $29.99 | 158624 |
| 2022-11-09 | 28.24 | $28.66 | 162834 |
| 2022-11-08 | 28.13 | $29.19 | 351700 |
| 2022-11-07 | 28.00 | $29.25 | 336900 |
| 2022-11-04 | 27.86 | $29.05 | 172026 |
| 2022-11-03 | 27.72 | $28.43 | 255900 |
| 2022-11-02 | 27.64 | $28.54 | 148347 |
| 2022-11-01 | 27.57 | $29.26 | 240723 |
| 2022-10-31 | 27.47 | $29.23 | 320244 |
| 2022-10-28 | 27.33 | $29.19 | 222049 |
| 2022-10-27 | 27.16 | $28.57 | 233203 |
| 2022-10-26 | 27.03 | $28.35 | 313300 |
| 2022-10-25 | 26.95 | $28.29 | 373000 |
| 2022-10-24 | 26.83 | $27.88 | 149500 |
| 2022-10-21 | 26.75 | $27.61 | 158100 |
| 2022-10-20 | 26.70 | $27.00 | 288634 |
| 2022-10-19 | 26.72 | $27.43 | 257351 |
| 2022-10-18 | 26.74 | $27.71 | 153400 |
| 2022-10-17 | 26.76 | $27.33 | 185618 |
| 2022-10-14 | 26.81 | $26.76 | 218913 |
| 2022-10-13 | 26.88 | $27.16 | 194900 |
| 2022-10-12 | 26.93 | $26.44 | 249511 |
| 2022-10-11 | 27.02 | $26.53 | 141022 |
| 2022-10-10 | 27.11 | $26.41 | 135300 |
| 2022-10-07 | 27.26 | $26.29 | 135838 |
| 2022-10-06 | 27.39 | $26.87 | 94200 |
| 2022-10-05 | 27.48 | $27.09 | 164500 |
| 2022-10-04 | 27.54 | $27.33 | 235900 |
| 2022-10-03 | 27.58 | $26.43 | 259738 |
| 2022-09-30 | 27.68 | $25.74 | 168013 |
| 2022-09-29 | 27.82 | $26.01 | 253220 |
| 2022-09-28 | 27.96 | $26.60 | 774422 |
| 2022-09-27 | 28.09 | $26.04 | 262400 |
| 2022-09-26 | 28.26 | $26.20 | 232500 |
| 2022-09-23 | 28.44 | $26.72 | 295721 |
| 2022-09-22 | 28.63 | $27.36 | 183300 |
| 2022-09-21 | 28.77 | $27.78 | 205642 |
| 2022-09-20 | 28.89 | $28.05 | 244200 |
| 2022-09-19 | 29.00 | $28.42 | 227120 |
| 2022-09-16 | 29.12 | $28.06 | 177300 |
| 2022-09-15 | 29.29 | $28.16 | 236047 |
| 2022-09-14 | 29.44 | $28.28 | 155116 |
| 2022-09-13 | 29.60 | $28.36 | 306709 |
| 2022-09-12 | 29.75 | $29.34 | 157520 |
| 2022-09-09 | 29.84 | $29.00 | 152330 |
| 2022-09-08 | 29.92 | $28.56 | 168424 |
| 2022-09-07 | 30.01 | $28.43 | 135936 |
| 2022-09-06 | 30.09 | $28.07 | 268714 |
| 2022-09-02 | 30.19 | $28.38 | 205900 |
| 2022-09-01 | 30.26 | $28.61 | 262847 |
| 2022-08-31 | 30.33 | $28.81 | 365711 |
| 2022-08-30 | 30.40 | $29.10 | 199700 |
| 2022-08-29 | 30.45 | $29.55 | 288400 |
| 2022-08-26 | 30.50 | $29.76 | 124802 |
| 2022-08-25 | 30.52 | $30.49 | 316200 |
| 2022-08-24 | 30.51 | $30.14 | 100128 |
| 2022-08-23 | 30.48 | $30.18 | 131401 |
| 2022-08-22 | 30.44 | $30.28 | 140500 |
| 2022-08-19 | 30.39 | $30.92 | 103900 |
| 2022-08-18 | 30.30 | $31.35 | 168300 |
| 2022-08-17 | 30.19 | $31.11 | 167100 |
| 2022-08-16 | 30.09 | $31.54 | 163032 |
| 2022-08-15 | 29.97 | $31.28 | 125800 |
| 2022-08-12 | 29.81 | $31.15 | 152005 |
| 2022-08-11 | 29.66 | $30.69 | 151415 |
| 2022-08-10 | 29.51 | $30.40 | 248200 |
| 2022-08-09 | 29.39 | $29.91 | 152700 |
| 2022-08-08 | 29.30 | $30.07 | 252003 |
| 2022-08-05 | 29.20 | $29.87 | 133000 |
| 2022-08-04 | 29.12 | $29.96 | 181013 |
| 2022-08-03 | 29.04 | $30.25 | 137000 |
| 2022-08-02 | 28.93 | $30.12 | 146646 |
| 2022-08-01 | 28.84 | $30.44 | 178700 |
| 2022-07-29 | 28.75 | $30.34 | 234544 |
| 2022-07-28 | 28.64 | $30.10 | 144300 |
| 2022-07-27 | 28.55 | $29.72 | 254736 |
| 2022-07-26 | 28.49 | $29.28 | 161842 |
| 2022-07-25 | 28.47 | $29.26 | 258800 |
| 2022-07-22 | 28.44 | $29.11 | 192045 |
| 2022-07-21 | 28.38 | $29.17 | 223900 |
| 2022-07-20 | 28.32 | $29.21 | 130829 |
| 2022-07-19 | 28.26 | $29.03 | 141309 |
| 2022-07-18 | 28.19 | $28.17 | 176213 |
| 2022-07-15 | 28.16 | $28.18 | 153200 |
| 2022-07-14 | 28.19 | $27.70 | 228729 |
| 2022-07-13 | 28.22 | $27.96 | 172537 |
| 2022-07-12 | 28.25 | $28.08 | 112410 |
| 2022-07-11 | 28.32 | $28.05 | 156900 |
| 2022-07-08 | 28.42 | $28.22 | 380000 |
| 2022-07-07 | 28.54 | $28.40 | 119718 |
| 2022-07-06 | 28.67 | $28.06 | 653300 |
| 2022-07-05 | 28.81 | $28.32 | 409500 |
| 2022-07-01 | 28.93 | $28.58 | 177500 |
| 2022-06-30 | 29.04 | $28.22 | 447131 |
| 2022-06-29 | 29.16 | $28.27 | 186246 |
| 2022-06-28 | 29.28 | $28.56 | 129900 |
| 2022-06-27 | 29.39 | $28.85 | 187532 |
| 2022-06-24 | 29.47 | $28.61 | 863441 |
| 2022-06-23 | 29.54 | $28.00 | 137800 |
| 2022-06-22 | 29.61 | $27.93 | 183600 |
| 2022-06-21 | 29.69 | $28.05 | 202700 |
| 2022-06-17 | 29.75 | $27.67 | 208930 |
| 2022-06-16 | 29.84 | $27.57 | 212200 |
| 2022-06-15 | 29.94 | $28.67 | 130800 |
| 2022-06-14 | 30.02 | $28.37 | 193700 |
| 2022-06-13 | 30.09 | $28.44 | 213900 |
| 2022-06-10 | 30.14 | $29.57 | 163200 |
| 2022-06-09 | 30.12 | $30.13 | 440328 |
| 2022-06-08 | 30.06 | $30.55 | 186100 |
| 2022-06-07 | 30.00 | $31.03 | 234149 |
| 2022-06-06 | 29.92 | $30.83 | 157000 |
| 2022-06-03 | 29.87 | $30.62 | 100300 |
| 2022-06-02 | 29.85 | $30.93 | 296406 |
| 2022-06-01 | 29.85 | $30.54 | 147600 |
| 2022-05-31 | 29.82 | $30.67 | 179339 |
| 2022-05-27 | 29.78 | $30.83 | 152500 |
| 2022-05-26 | 29.72 | $30.38 | 215400 |
| 2022-05-25 | 29.73 | $29.95 | 143900 |
| 2022-05-24 | 29.74 | $29.47 | 221012 |
| 2022-05-23 | 29.78 | $29.57 | 141700 |
| 2022-05-20 | 29.84 | $29.24 | 111623 |
| 2022-05-19 | 29.93 | $29.35 | 225000 |
| 2022-05-18 | 30.05 | $29.58 | 128548 |
| 2022-05-17 | 30.18 | $30.38 | 135800 |
| 2022-05-16 | 30.25 | $29.64 | 104600 |
| 2022-05-13 | 30.33 | $29.60 | 175607 |
| 2022-05-12 | 30.42 | $29.17 | 263600 |
| 2022-05-11 | 30.53 | $28.96 | 149949 |
| 2022-05-10 | 30.63 | $29.19 | 163300 |
| 2022-05-09 | 30.72 | $29.57 | 155600 |
| 2022-05-06 | 30.80 | $29.85 | 246000 |
| 2022-05-05 | 30.86 | $30.09 | 184400 |
| 2022-05-04 | 30.92 | $30.87 | 107530 |
| 2022-05-03 | 30.94 | $30.09 | 191200 |
| 2022-05-02 | 31.03 | $29.77 | 112300 |
| 2022-04-29 | 31.15 | $29.74 | 156700 |
| 2022-04-28 | 31.25 | $30.57 | 131625 |
| 2022-04-27 | 31.33 | $30.05 | 151525 |
| 2022-04-26 | 31.46 | $30.22 | 186746 |
| 2022-04-25 | 31.55 | $30.90 | 115200 |
| 2022-04-22 | 31.62 | $31.05 | 111700 |
| 2022-04-21 | 31.66 | $31.75 | 125044 |
| 2022-04-20 | 31.65 | $32.14 | 125829 |
| 2022-04-19 | 31.66 | $31.87 | 148600 |
| 2022-04-18 | 31.67 | $31.24 | 114600 |
| 2022-04-14 | 31.72 | $31.28 | 141500 |
| 2022-04-13 | 31.77 | $31.37 | 121902 |
| 2022-04-12 | 31.80 | $31.00 | 159500 |
| 2022-04-11 | 31.82 | $30.98 | 107626 |
| 2022-04-08 | 31.84 | $31.10 | 85500 |
| 2022-04-07 | 31.86 | $31.09 | 136300 |
| 2022-04-06 | 31.88 | $31.22 | 139118 |
| 2022-04-05 | 31.89 | $31.41 | 112408 |
| 2022-04-04 | 31.88 | $31.88 | 209600 |
| 2022-04-01 | 31.84 | $32.07 | 132219 |
| 2022-03-31 | 31.83 | $31.87 | 107015 |
| 2022-03-30 | 31.84 | $32.15 | 156420 |
| 2022-03-29 | 31.83 | $32.61 | 191500 |
| 2022-03-28 | 31.75 | $32.02 | 106233 |
| 2022-03-25 | 31.74 | $32.20 | 99100 |
| 2022-03-24 | 31.72 | $31.87 | 89600 |
| 2022-03-23 | 31.67 | $31.64 | 92200 |
| 2022-03-22 | 31.63 | $32.23 | 102430 |
| 2022-03-21 | 31.58 | $32.14 | 82630 |
| 2022-03-18 | 31.55 | $32.27 | 75509 |
| 2022-03-17 | 31.52 | $32.19 | 98900 |
| 2022-03-16 | 31.52 | $32.00 | 121409 |
| 2022-03-15 | 31.51 | $31.51 | 99906 |
| 2022-03-14 | 31.51 | $31.35 | 89900 |
| 2022-03-11 | 31.51 | $31.43 | 103500 |
| 2022-03-10 | 31.52 | $31.53 | 159623 |
| 2022-03-09 | 31.54 | $31.47 | 220200 |
| 2022-03-08 | 31.55 | $31.08 | 111300 |
| 2022-03-07 | 31.57 | $31.14 | 210300 |
| 2022-03-04 | 31.57 | $31.83 | 91000 |
| 2022-03-03 | 31.55 | $32.04 | 111700 |
| 2022-03-02 | 31.54 | $31.96 | 104300 |
| 2022-03-01 | 31.53 | $31.08 | 229400 |
| 2022-02-28 | 31.56 | $31.78 | 118649 |
| 2022-02-25 | 31.53 | $31.77 | 174531 |
| 2022-02-24 | 31.49 | $30.93 | 491600 |
| 2022-02-23 | 31.50 | $30.79 | 164024 |
| 2022-02-22 | 31.54 | $31.29 | 282239 |
| 2022-02-18 | 31.57 | $31.61 | 151600 |
| 2022-02-17 | 31.55 | $31.65 | 140800 |
| 2022-02-16 | 31.54 | $32.07 | 115400 |
| 2022-02-15 | 31.56 | $31.92 | 138904 |
| 2022-02-14 | 31.60 | $31.41 | 102600 |
| 2022-02-11 | 31.70 | $31.49 | 196300 |
| 2022-02-10 | 31.78 | $31.51 | 136600 |
| 2022-02-09 | 31.86 | $31.92 | 150734 |
| 2022-02-08 | 31.92 | $31.81 | 143400 |
| 2022-02-07 | 31.99 | $31.32 | 139944 |
| 2022-02-04 | 32.10 | $31.31 | 84500 |
| 2022-02-03 | 32.20 | $31.40 | 147940 |
| 2022-02-02 | 32.29 | $31.73 | 129319 |
| 2022-02-01 | 32.37 | $31.78 | 160774 |
| 2022-01-31 | 32.44 | $31.61 | 232601 |
| 2022-01-28 | 32.50 | $31.22 | 225664 |
| 2022-01-27 | 32.58 | $30.94 | 159455 |
| 2022-01-26 | 32.68 | $31.20 | 146200 |
| 2022-01-25 | 32.76 | $31.60 | 230745 |
| 2022-01-24 | 32.82 | $31.82 | 253625 |
| 2022-01-21 | 32.85 | $31.26 | 559700 |
| 2022-01-20 | 32.90 | $31.57 | 202134 |
| 2022-01-19 | 32.92 | $32.29 | 227400 |
| 2022-01-18 | 32.87 | $32.78 | 164248 |
| 2022-01-14 | 32.82 | $33.35 | 145624 |
| 2022-01-13 | 32.74 | $33.27 | 157200 |
| 2022-01-12 | 32.69 | $33.06 | 124700 |
| 2022-01-11 | 32.62 | $33.17 | 118700 |
| 2022-01-10 | 32.55 | $33.21 | 164700 |
| 2022-01-07 | 32.49 | $33.35 | 142445 |
| 2022-01-06 | 32.43 | $33.36 | 107400 |
| 2022-01-05 | 32.38 | $33.14 | 155700 |
| 2022-01-04 | 32.34 | $33.49 | 110022 |
| 2022-01-03 | 32.27 | $33.11 | 151200 |
| 2021-12-31 | 32.19 | $32.86 | 140700 |
| 2021-12-30 | 32.14 | $32.85 | 103243 |
| 2021-12-29 | 32.04 | $32.93 | 166300 |
| 2021-12-28 | 31.96 | $32.77 | 83700 |
| 2021-12-27 | 31.91 | $32.66 | 79622 |
| 2021-12-23 | 31.88 | $32.45 | 102928 |
| 2021-12-22 | 31.92 | $32.27 | 129126 |
| 2021-12-21 | 31.98 | $31.98 | 103607 |
| 2021-12-20 | 32.05 | $31.27 | 162637 |
| 2021-12-17 | 32.13 | $31.80 | 89439 |
| 2021-12-16 | 32.21 | $31.89 | 310400 |
| 2021-12-15 | 32.28 | $32.08 | 133147 |
| 2021-12-14 | 32.36 | $31.73 | 127000 |
| 2021-12-13 | 32.46 | $31.83 | 104900 |
| 2021-12-10 | 32.56 | $32.07 | 97111 |
| 2021-12-09 | 32.64 | $32.05 | 146700 |
| 2021-12-08 | 32.72 | $32.36 | 336100 |
| 2021-12-07 | 32.78 | $32.26 | 192100 |
| 2021-12-06 | 32.85 | $32.17 | 232300 |
| 2021-12-03 | 32.92 | $31.56 | 153200 |
| 2021-12-02 | 32.99 | $31.75 | 212600 |
| 2021-12-01 | 33.06 | $30.94 | 209600 |
| 2021-11-30 | 33.14 | $31.23 | 209700 |
| 2021-11-29 | 33.21 | $31.87 | 94632 |
| 2021-11-26 | 33.21 | $32.06 | 120232 |
| 2021-11-24 | 33.21 | $33.22 | 92600 |
| 2021-11-23 | 33.12 | $33.40 | 126349 |
| 2021-11-22 | 33.05 | $33.37 | 101804 |
| 2021-11-19 | 33.00 | $33.00 | 114743 |
| 2021-11-18 | 32.96 | $33.27 | 82749 |
| 2021-11-17 | 32.91 | $33.36 | 99300 |
| 2021-11-16 | 32.85 | $33.64 | 83712 |
| 2021-11-15 | 32.75 | $33.79 | 165400 |
| 2021-11-12 | 32.65 | $33.76 | 299700 |
| 2021-11-11 | 32.55 | $33.77 | 100900 |
| 2021-11-10 | 32.46 | $33.56 | 106400 |
| 2021-11-09 | 32.36 | $33.66 | 88900 |
| 2021-11-08 | 32.26 | $33.62 | 108734 |
| 2021-11-05 | 32.16 | $33.60 | 109800 |
| 2021-11-04 | 32.06 | $32.94 | 135108 |
| 2021-11-03 | 32.01 | $33.19 | 91000 |
| 2021-11-02 | 31.92 | $32.53 | 170100 |
| 2021-11-01 | 31.87 | $32.64 | 211104 |
| 2021-10-29 | 31.81 | $31.91 | 130700 |
| 2021-10-28 | 31.79 | $31.90 | 117241 |
| 2021-10-27 | 31.73 | $31.44 | 155100 |
| 2021-10-26 | 31.73 | $32.13 | 79600 |
| 2021-10-25 | 31.69 | $32.36 | 91200 |
| 2021-10-22 | 31.65 | $32.21 | 101845 |
| 2021-10-21 | 31.59 | $32.15 | 102000 |
| 2021-10-20 | 31.53 | $32.11 | 111325 |
| 2021-10-19 | 31.45 | $31.74 | 121149 |
| 2021-10-18 | 31.38 | $31.80 | 114500 |
| 2021-10-15 | 31.30 | $31.83 | 93223 |
| 2021-10-14 | 31.25 | $31.88 | 109523 |
| 2021-10-13 | 31.20 | $31.64 | 89612 |
| 2021-10-12 | 31.17 | $31.62 | 86509 |
| 2021-10-11 | 31.13 | $31.54 | 81400 |
| 2021-10-08 | 31.11 | $31.70 | 56400 |
| 2021-10-07 | 31.07 | $31.83 | 162500 |
| 2021-10-06 | 31.05 | $31.43 | 100909 |
| 2021-10-05 | 31.06 | $31.55 | 109936 |
| 2021-10-04 | 31.07 | $31.47 | 118400 |
| 2021-10-01 | 31.09 | $31.38 | 203100 |
| 2021-09-30 | 31.12 | $30.83 | 91600 |
| 2021-09-29 | 31.18 | $31.39 | 117000 |
| 2021-09-28 | 31.21 | $31.24 | 171200 |
| 2021-09-27 | 31.24 | $31.61 | 115600 |
| 2021-09-24 | 31.26 | $30.98 | 126642 |
| 2021-09-23 | 31.28 | $31.07 | 115046 |
| 2021-09-22 | 31.32 | $30.56 | 95924 |
| 2021-09-21 | 31.38 | $30.22 | 100630 |
| 2021-09-20 | 31.45 | $30.30 | 316225 |
| 2021-09-17 | 31.50 | $30.78 | 107109 |
| 2021-09-16 | 31.52 | $30.85 | 111635 |
| 2021-09-15 | 31.54 | $31.05 | 160000 |
| 2021-09-14 | 31.57 | $30.72 | 198700 |
| 2021-09-13 | 31.63 | $31.16 | 175627 |
| 2021-09-10 | 31.67 | $31.05 | 133500 |
| 2021-09-09 | 31.73 | $31.42 | 282400 |
| 2021-09-08 | 31.78 | $31.55 | 195900 |
| 2021-09-07 | 31.79 | $31.71 | 189000 |
| 2021-09-03 | 31.79 | $31.94 | 126500 |
| 2021-09-02 | 31.78 | $32.06 | 118116 |
| 2021-09-01 | 31.75 | $31.95 | 179040 |
| 2021-08-31 | 31.70 | $31.90 | 156400 |
| 2021-08-30 | 31.68 | $31.89 | 209726 |
| 2021-08-27 | 31.65 | $32.11 | 140200 |
| 2021-08-26 | 31.61 | $31.37 | 238637 |
| 2021-08-25 | 31.63 | $31.77 | 124900 |
| 2021-08-24 | 31.60 | $31.70 | 85148 |
| 2021-08-23 | 31.57 | $31.66 | 130613 |
| 2021-08-20 | 31.55 | $31.39 | 101637 |
| 2021-08-19 | 31.54 | $31.06 | 239600 |
| 2021-08-18 | 31.53 | $31.31 | 184403 |
| 2021-08-17 | 31.53 | $31.61 | 110744 |
| 2021-08-16 | 31.50 | $31.93 | 179748 |
| 2021-08-13 | 31.42 | $32.11 | 88500 |
| 2021-08-12 | 31.36 | $32.21 | 103500 |
| 2021-08-11 | 31.32 | $32.27 | 114629 |
| 2021-08-10 | 31.27 | $31.92 | 105100 |
| 2021-08-09 | 31.24 | $31.60 | 85700 |
| 2021-08-06 | 31.25 | $31.79 | 170921 |
| 2021-08-05 | 31.24 | $31.41 | 205824 |
| 2021-08-04 | 31.22 | $30.97 | 196439 |
| 2021-08-03 | 31.23 | $31.54 | 140740 |
| 2021-08-02 | 31.22 | $31.23 | 155521 |
| 2021-07-30 | 31.26 | $31.44 | 172000 |
| 2021-07-29 | 31.30 | $31.61 | 204321 |
| 2021-07-28 | 31.31 | $31.28 | 250434 |
| 2021-07-27 | 31.33 | $31.14 | 196711 |
| 2021-07-26 | 31.37 | $31.27 | 156200 |
| 2021-07-23 | 31.42 | $31.11 | 157800 |
EMA — Exponential Moving Average
BULLISHWeighted average giving more weight to recent prices
Latest Value
40.26
2026-07-20
Close Price
$40.69
Vol: 80833
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
27.01
Average
31.85
Maximum
40.26
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.26 | $40.69 | 80833 |
| 2026-07-17 | 40.21 | $40.95 | 116509 |
| 2026-07-16 | 40.13 | $41.30 | 173300 |
| 2026-07-15 | 40.01 | $40.55 | 93740 |
| 2026-07-14 | 39.95 | $40.27 | 134900 |
| 2026-07-13 | 39.92 | $40.20 | 105304 |
| 2026-07-10 | 39.89 | $40.16 | 127000 |
| 2026-07-09 | 39.86 | $39.99 | 126800 |
| 2026-07-08 | 39.85 | $39.59 | 145800 |
| 2026-07-07 | 39.88 | $40.04 | 96300 |
| 2026-07-06 | 39.86 | $40.25 | 188505 |
| 2026-07-02 | 39.82 | $40.32 | 169400 |
| 2026-07-01 | 39.76 | $40.64 | 129200 |
| 2026-06-30 | 39.67 | $40.68 | 90811 |
| 2026-06-29 | 39.57 | $40.62 | 223230 |
| 2026-06-26 | 39.45 | $40.80 | 260600 |
| 2026-06-25 | 39.31 | $40.38 | 156501 |
| 2026-06-24 | 39.20 | $40.08 | 163861 |
| 2026-06-23 | 39.11 | $39.68 | 129212 |
| 2026-06-22 | 39.05 | $39.42 | 347400 |
| 2026-06-18 | 39.01 | $39.47 | 103109 |
| 2026-06-17 | 38.96 | $39.04 | 197800 |
| 2026-06-16 | 38.95 | $39.48 | 122300 |
| 2026-06-15 | 38.89 | $39.66 | 245400 |
| 2026-06-12 | 38.81 | $40.07 | 73716 |
| 2026-06-11 | 38.68 | $39.68 | 139318 |
| 2026-06-10 | 38.58 | $39.15 | 175800 |
| 2026-06-09 | 38.52 | $39.13 | 372912 |
| 2026-06-08 | 38.45 | $38.76 | 219933 |
| 2026-06-05 | 38.42 | $38.45 | 150420 |
| 2026-06-04 | 38.42 | $38.77 | 108900 |
| 2026-06-03 | 38.38 | $38.31 | 226441 |
| 2026-06-02 | 38.39 | $38.79 | 119743 |
| 2026-06-01 | 38.34 | $38.41 | 130235 |
| 2026-05-29 | 38.34 | $38.49 | 197502 |
| 2026-05-28 | 38.32 | $38.79 | 136643 |
| 2026-05-27 | 38.27 | $38.84 | 109900 |
| 2026-05-26 | 38.21 | $38.90 | 120600 |
| 2026-05-22 | 38.14 | $38.49 | 133900 |
| 2026-05-21 | 38.10 | $38.30 | 165100 |
| 2026-05-20 | 38.08 | $38.22 | 213323 |
| 2026-05-19 | 38.07 | $37.59 | 116300 |
| 2026-05-18 | 38.12 | $37.99 | 159928 |
| 2026-05-15 | 38.13 | $37.62 | 86400 |
| 2026-05-14 | 38.18 | $38.20 | 207700 |
| 2026-05-13 | 38.18 | $37.97 | 152700 |
| 2026-05-12 | 38.21 | $38.18 | 106713 |
| 2026-05-11 | 38.21 | $38.39 | 87000 |
| 2026-05-08 | 38.19 | $38.66 | 101000 |
| 2026-05-07 | 38.14 | $38.55 | 125100 |
| 2026-05-06 | 38.10 | $38.86 | 175721 |
| 2026-05-05 | 38.02 | $38.69 | 92935 |
| 2026-05-04 | 37.95 | $38.11 | 86836 |
| 2026-05-01 | 37.93 | $38.64 | 130700 |
| 2026-04-30 | 37.85 | $38.64 | 107848 |
| 2026-04-29 | 37.77 | $38.23 | 126400 |
| 2026-04-28 | 37.72 | $38.69 | 78600 |
| 2026-04-27 | 37.62 | $38.60 | 95140 |
| 2026-04-24 | 37.52 | $38.46 | 92110 |
| 2026-04-23 | 37.42 | $38.44 | 111400 |
| 2026-04-22 | 37.31 | $38.20 | 134213 |
| 2026-04-21 | 37.22 | $38.27 | 124100 |
| 2026-04-20 | 37.10 | $38.51 | 116100 |
| 2026-04-17 | 36.96 | $38.36 | 247800 |
| 2026-04-16 | 36.81 | $37.67 | 121200 |
| 2026-04-15 | 36.72 | $37.56 | 107400 |
| 2026-04-14 | 36.63 | $37.78 | 168600 |
| 2026-04-13 | 36.51 | $37.73 | 153900 |
| 2026-04-10 | 36.38 | $37.49 | 150131 |
| 2026-04-09 | 36.26 | $37.65 | 102030 |
| 2026-04-08 | 36.12 | $37.30 | 132000 |
| 2026-04-07 | 35.99 | $36.52 | 132738 |
| 2026-04-06 | 35.94 | $36.44 | 89900 |
| 2026-04-02 | 35.88 | $36.26 | 129900 |
| 2026-04-01 | 35.84 | $36.08 | 220700 |
| 2026-03-31 | 35.82 | $35.94 | 337909 |
| 2026-03-30 | 35.81 | $35.40 | 121100 |
| 2026-03-27 | 35.85 | $35.41 | 125200 |
| 2026-03-26 | 35.90 | $35.83 | 97739 |
| 2026-03-25 | 35.90 | $36.15 | 270500 |
| 2026-03-24 | 35.88 | $35.94 | 136131 |
| 2026-03-23 | 35.87 | $35.50 | 142529 |
| 2026-03-20 | 35.91 | $34.80 | 135000 |
| 2026-03-19 | 36.03 | $35.27 | 113800 |
| 2026-03-18 | 36.11 | $35.18 | 117900 |
| 2026-03-17 | 36.20 | $35.67 | 77100 |
| 2026-03-16 | 36.26 | $35.47 | 79823 |
| 2026-03-13 | 36.34 | $35.19 | 95600 |
| 2026-03-12 | 36.46 | $35.18 | 161437 |
| 2026-03-11 | 36.60 | $35.62 | 99517 |
| 2026-03-10 | 36.70 | $35.75 | 127800 |
| 2026-03-09 | 36.80 | $36.02 | 134615 |
| 2026-03-06 | 36.88 | $36.03 | 121748 |
| 2026-03-05 | 36.97 | $36.66 | 191420 |
| 2026-03-04 | 37.01 | $37.24 | 96600 |
| 2026-03-03 | 36.98 | $36.99 | 122812 |
| 2026-03-02 | 36.98 | $37.21 | 169003 |
| 2026-02-27 | 36.96 | $37.04 | 114700 |
| 2026-02-26 | 36.95 | $37.50 | 141448 |
| 2026-02-25 | 36.89 | $37.25 | 197934 |
| 2026-02-24 | 36.86 | $37.09 | 85100 |
| 2026-02-23 | 36.83 | $36.83 | 127834 |
| 2026-02-20 | 36.83 | $37.69 | 61412 |
| 2026-02-19 | 36.74 | $37.45 | 112400 |
| 2026-02-18 | 36.67 | $37.50 | 79700 |
| 2026-02-17 | 36.58 | $37.45 | 87220 |
| 2026-02-13 | 36.49 | $37.44 | 78500 |
| 2026-02-12 | 36.38 | $37.01 | 69047 |
| 2026-02-11 | 36.32 | $37.54 | 67035 |
| 2026-02-10 | 36.19 | $37.57 | 88800 |
| 2026-02-09 | 36.05 | $37.59 | 135517 |
| 2026-02-06 | 35.88 | $37.65 | 113400 |
| 2026-02-05 | 35.70 | $36.76 | 123700 |
| 2026-02-04 | 35.58 | $37.04 | 124500 |
| 2026-02-03 | 35.43 | $36.47 | 178119 |
| 2026-02-02 | 35.32 | $36.25 | 98200 |
| 2026-01-30 | 35.22 | $35.75 | 61400 |
| 2026-01-29 | 35.17 | $35.67 | 114600 |
| 2026-01-28 | 35.12 | $35.25 | 119234 |
| 2026-01-27 | 35.10 | $35.56 | 83512 |
| 2026-01-26 | 35.05 | $35.54 | 105424 |
| 2026-01-23 | 35.00 | $35.56 | 123413 |
| 2026-01-22 | 34.94 | $36.24 | 119700 |
| 2026-01-21 | 34.81 | $36.19 | 158521 |
| 2026-01-20 | 34.66 | $35.02 | 175100 |
| 2026-01-16 | 34.62 | $35.68 | 94300 |
| 2026-01-15 | 34.51 | $35.79 | 123100 |
| 2026-01-14 | 34.38 | $35.27 | 184548 |
| 2026-01-13 | 34.29 | $34.98 | 124200 |
| 2026-01-12 | 34.21 | $34.93 | 117120 |
| 2026-01-09 | 34.14 | $34.97 | 87300 |
| 2026-01-08 | 34.05 | $34.95 | 154021 |
| 2026-01-07 | 33.95 | $34.15 | 180000 |
| 2026-01-06 | 33.93 | $34.49 | 138744 |
| 2026-01-05 | 33.88 | $34.08 | 135601 |
| 2026-01-02 | 33.85 | $33.61 | 120200 |
| 2025-12-31 | 33.88 | $33.45 | 59100 |
| 2025-12-30 | 33.92 | $33.70 | 155244 |
| 2025-12-29 | 33.95 | $33.80 | 95500 |
| 2025-12-26 | 33.96 | $33.93 | 84647 |
| 2025-12-24 | 33.97 | $34.13 | 56500 |
| 2025-12-23 | 33.95 | $33.99 | 91202 |
| 2025-12-22 | 33.95 | $34.20 | 115134 |
| 2025-12-19 | 33.92 | $34.14 | 110949 |
| 2025-12-18 | 33.90 | $34.35 | 123100 |
| 2025-12-17 | 33.85 | $34.39 | 86214 |
| 2025-12-16 | 33.79 | $34.33 | 107300 |
| 2025-12-15 | 33.73 | $34.56 | 94432 |
| 2025-12-12 | 33.65 | $34.57 | 70200 |
| 2025-12-11 | 33.55 | $34.72 | 162541 |
| 2025-12-10 | 33.43 | $34.48 | 141439 |
| 2025-12-09 | 33.32 | $33.76 | 90400 |
| 2025-12-08 | 33.27 | $33.57 | 190900 |
| 2025-12-05 | 33.24 | $33.84 | 113300 |
| 2025-12-04 | 33.18 | $33.81 | 133800 |
| 2025-12-03 | 33.11 | $33.93 | 88318 |
| 2025-12-02 | 33.02 | $33.53 | 124600 |
| 2025-12-01 | 32.97 | $33.55 | 93213 |
| 2025-11-28 | 32.91 | $33.63 | 54900 |
| 2025-11-26 | 32.83 | $33.57 | 128000 |
| 2025-11-25 | 32.75 | $33.47 | 102900 |
| 2025-11-24 | 32.68 | $32.69 | 158000 |
| 2025-11-21 | 32.68 | $32.65 | 121500 |
| 2025-11-20 | 32.68 | $31.77 | 195900 |
| 2025-11-19 | 32.78 | $31.99 | 154445 |
| 2025-11-18 | 32.86 | $32.10 | 117407 |
| 2025-11-17 | 32.94 | $32.02 | 142400 |
| 2025-11-14 | 33.03 | $32.76 | 106600 |
| 2025-11-13 | 33.06 | $32.76 | 145800 |
| 2025-11-12 | 33.10 | $33.15 | 96000 |
| 2025-11-11 | 33.09 | $33.19 | 102000 |
| 2025-11-10 | 33.08 | $33.06 | 123409 |
| 2025-11-07 | 33.08 | $32.88 | 124700 |
| 2025-11-06 | 33.10 | $32.60 | 125300 |
| 2025-11-05 | 33.16 | $32.89 | 155536 |
| 2025-11-04 | 33.18 | $32.49 | 130223 |
| 2025-11-03 | 33.26 | $32.73 | 118742 |
| 2025-10-31 | 33.31 | $32.66 | 81929 |
| 2025-10-30 | 33.38 | $32.60 | 122210 |
| 2025-10-29 | 33.46 | $32.91 | 117700 |
| 2025-10-28 | 33.52 | $33.45 | 158037 |
| 2025-10-27 | 33.53 | $33.74 | 190814 |
| 2025-10-24 | 33.50 | $33.89 | 305400 |
| 2025-10-23 | 33.46 | $33.64 | 113310 |
| 2025-10-22 | 33.45 | $33.53 | 90500 |
| 2025-10-21 | 33.44 | $33.53 | 69935 |
| 2025-10-20 | 33.43 | $33.55 | 88000 |
| 2025-10-17 | 33.41 | $33.03 | 82600 |
| 2025-10-16 | 33.45 | $32.92 | 122603 |
| 2025-10-15 | 33.51 | $33.50 | 107539 |
| 2025-10-14 | 33.51 | $33.55 | 79418 |
| 2025-10-13 | 33.51 | $32.91 | 48200 |
| 2025-10-10 | 33.57 | $32.32 | 83300 |
| 2025-10-09 | 33.70 | $33.19 | 96346 |
| 2025-10-08 | 33.76 | $33.52 | 189735 |
| 2025-10-07 | 33.78 | $33.49 | 103300 |
| 2025-10-06 | 33.81 | $33.75 | 111300 |
| 2025-10-03 | 33.82 | $33.79 | 91224 |
| 2025-10-02 | 33.82 | $33.61 | 63100 |
| 2025-10-01 | 33.84 | $33.70 | 80900 |
| 2025-09-30 | 33.86 | $33.68 | 556500 |
| 2025-09-29 | 33.88 | $33.65 | 140600 |
| 2025-09-26 | 33.90 | $33.84 | 95700 |
| 2025-09-25 | 33.91 | $33.57 | 88800 |
| 2025-09-24 | 33.95 | $33.90 | 119638 |
| 2025-09-23 | 33.95 | $34.08 | 110517 |
| 2025-09-22 | 33.94 | $34.02 | 126914 |
| 2025-09-19 | 33.93 | $34.03 | 73441 |
| 2025-09-18 | 33.92 | $34.54 | 76500 |
| 2025-09-17 | 33.85 | $33.98 | 92803 |
| 2025-09-16 | 33.84 | $33.97 | 103500 |
| 2025-09-15 | 33.82 | $34.07 | 64130 |
| 2025-09-12 | 33.80 | $34.07 | 82018 |
| 2025-09-11 | 33.77 | $34.49 | 297622 |
| 2025-09-10 | 33.69 | $33.86 | 70502 |
| 2025-09-09 | 33.67 | $33.91 | 82829 |
| 2025-09-08 | 33.65 | $34.28 | 55200 |
| 2025-09-05 | 33.58 | $34.38 | 86213 |
| 2025-09-04 | 33.50 | $34.36 | 66602 |
| 2025-09-03 | 33.41 | $33.89 | 78214 |
| 2025-09-02 | 33.36 | $33.82 | 161419 |
| 2025-08-29 | 33.31 | $34.14 | 90900 |
| 2025-08-28 | 33.22 | $34.11 | 103100 |
| 2025-08-27 | 33.13 | $34.22 | 121100 |
| 2025-08-26 | 33.01 | $33.98 | 125432 |
| 2025-08-25 | 32.91 | $33.93 | 107900 |
| 2025-08-22 | 32.81 | $34.26 | 125200 |
| 2025-08-21 | 32.65 | $32.97 | 185323 |
| 2025-08-20 | 32.62 | $32.97 | 133746 |
| 2025-08-19 | 32.58 | $33.12 | 141879 |
| 2025-08-18 | 32.53 | $32.99 | 80239 |
| 2025-08-15 | 32.48 | $32.90 | 106200 |
| 2025-08-14 | 32.43 | $33.26 | 112300 |
| 2025-08-13 | 32.35 | $33.53 | 148812 |
| 2025-08-12 | 32.22 | $32.89 | 129225 |
| 2025-08-11 | 32.15 | $32.00 | 113700 |
| 2025-08-08 | 32.17 | $31.92 | 98418 |
| 2025-08-07 | 32.19 | $31.84 | 130600 |
| 2025-08-06 | 32.23 | $31.85 | 94400 |
| 2025-08-05 | 32.27 | $31.95 | 106929 |
| 2025-08-04 | 32.30 | $31.75 | 139319 |
| 2025-08-01 | 32.36 | $31.31 | 117543 |
| 2025-07-31 | 32.47 | $31.89 | 490813 |
| 2025-07-30 | 32.53 | $32.11 | 154637 |
| 2025-07-29 | 32.58 | $32.51 | 153031 |
| 2025-07-28 | 32.59 | $32.68 | 149400 |
| 2025-07-25 | 32.58 | $32.87 | 126713 |
| 2025-07-24 | 32.54 | $32.73 | 142835 |
| 2025-07-23 | 32.53 | $33.29 | 134331 |
| 2025-07-22 | 32.44 | $32.86 | 124900 |
| 2025-07-21 | 32.40 | $32.42 | 185630 |
| 2025-07-18 | 32.40 | $32.47 | 86500 |
| 2025-07-17 | 32.39 | $32.72 | 122516 |
| 2025-07-16 | 32.36 | $32.39 | 124039 |
| 2025-07-15 | 32.35 | $32.22 | 117818 |
| 2025-07-14 | 32.37 | $33.04 | 144703 |
| 2025-07-11 | 32.30 | $32.94 | 102700 |
| 2025-07-10 | 32.23 | $33.25 | 206412 |
| 2025-07-09 | 32.12 | $32.97 | 150738 |
| 2025-07-08 | 32.03 | $32.88 | 159146 |
| 2025-07-07 | 31.94 | $32.68 | 145800 |
| 2025-07-03 | 31.87 | $33.17 | 79400 |
| 2025-07-02 | 31.73 | $33.00 | 270900 |
| 2025-07-01 | 31.59 | $32.53 | 212529 |
| 2025-06-30 | 31.50 | $31.76 | 182121 |
| 2025-06-27 | 31.47 | $31.83 | 197000 |
| 2025-06-26 | 31.43 | $31.80 | 174100 |
| 2025-06-25 | 31.39 | $31.36 | 160700 |
| 2025-06-24 | 31.39 | $31.84 | 153100 |
| 2025-06-23 | 31.35 | $31.61 | 170000 |
| 2025-06-20 | 31.32 | $31.13 | 150100 |
| 2025-06-18 | 31.34 | $31.26 | 163000 |
| 2025-06-17 | 31.35 | $31.10 | 112626 |
| 2025-06-16 | 31.38 | $31.38 | 133300 |
| 2025-06-13 | 31.37 | $31.23 | 138934 |
| 2025-06-12 | 31.39 | $31.80 | 81800 |
| 2025-06-11 | 31.35 | $31.89 | 131234 |
| 2025-06-10 | 31.29 | $32.03 | 106700 |
| 2025-06-09 | 31.21 | $31.84 | 147140 |
| 2025-06-06 | 31.15 | $31.59 | 114741 |
| 2025-06-05 | 31.10 | $31.13 | 117516 |
| 2025-06-04 | 31.10 | $31.16 | 102500 |
| 2025-06-03 | 31.09 | $31.34 | 98816 |
| 2025-06-02 | 31.06 | $30.92 | 113500 |
| 2025-05-30 | 31.08 | $31.12 | 84021 |
| 2025-05-29 | 31.07 | $31.27 | 137610 |
| 2025-05-28 | 31.05 | $31.08 | 113538 |
| 2025-05-27 | 31.05 | $31.46 | 106415 |
| 2025-05-23 | 31.01 | $30.65 | 102637 |
| 2025-05-22 | 31.04 | $30.77 | 109400 |
| 2025-05-21 | 31.07 | $30.90 | 122700 |
| 2025-05-20 | 31.09 | $31.79 | 103700 |
| 2025-05-19 | 31.02 | $31.89 | 93700 |
| 2025-05-16 | 30.92 | $31.93 | 99400 |
| 2025-05-15 | 30.82 | $31.80 | 105900 |
| 2025-05-14 | 30.71 | $31.51 | 115200 |
| 2025-05-13 | 30.63 | $31.84 | 132303 |
| 2025-05-12 | 30.50 | $31.75 | 109515 |
| 2025-05-09 | 30.37 | $30.83 | 185242 |
| 2025-05-08 | 30.32 | $30.93 | 96729 |
| 2025-05-07 | 30.26 | $30.30 | 109633 |
| 2025-05-06 | 30.26 | $30.29 | 129700 |
| 2025-05-05 | 30.25 | $30.46 | 115500 |
| 2025-05-02 | 30.23 | $30.75 | 145600 |
| 2025-05-01 | 30.18 | $30.19 | 146548 |
| 2025-04-30 | 30.17 | $30.19 | 90800 |
| 2025-04-29 | 30.17 | $30.36 | 183552 |
| 2025-04-28 | 30.15 | $30.27 | 99300 |
| 2025-04-25 | 30.14 | $30.10 | 97000 |
| 2025-04-24 | 30.14 | $30.28 | 126300 |
| 2025-04-23 | 30.13 | $29.92 | 154814 |
| 2025-04-22 | 30.15 | $29.76 | 554800 |
| 2025-04-21 | 30.19 | $29.04 | 188200 |
| 2025-04-17 | 30.32 | $29.55 | 160500 |
| 2025-04-16 | 30.40 | $29.22 | 168100 |
| 2025-04-15 | 30.52 | $29.33 | 164400 |
| 2025-04-14 | 30.64 | $29.34 | 182612 |
| 2025-04-11 | 30.78 | $29.01 | 139143 |
| 2025-04-10 | 30.97 | $28.75 | 214281 |
| 2025-04-09 | 31.20 | $29.96 | 281935 |
| 2025-04-08 | 31.33 | $28.02 | 299939 |
| 2025-04-07 | 31.68 | $28.80 | 583100 |
| 2025-04-04 | 31.99 | $29.23 | 525841 |
| 2025-04-03 | 32.28 | $30.39 | 226300 |
| 2025-04-02 | 32.47 | $32.37 | 122900 |
| 2025-04-01 | 32.48 | $32.04 | 147611 |
| 2025-03-31 | 32.53 | $31.96 | 76213 |
| 2025-03-28 | 32.59 | $31.92 | 108346 |
| 2025-03-27 | 32.66 | $32.34 | 84624 |
| 2025-03-26 | 32.70 | $32.37 | 72200 |
| 2025-03-25 | 32.73 | $32.47 | 80000 |
| 2025-03-24 | 32.76 | $32.74 | 163600 |
| 2025-03-21 | 32.76 | $32.17 | 62300 |
| 2025-03-20 | 32.82 | $32.48 | 109900 |
| 2025-03-19 | 32.86 | $32.64 | 84000 |
| 2025-03-18 | 32.88 | $32.39 | 99932 |
| 2025-03-17 | 32.93 | $32.48 | 95200 |
| 2025-03-14 | 32.98 | $32.18 | 138742 |
| 2025-03-13 | 33.06 | $31.63 | 117226 |
| 2025-03-12 | 33.21 | $31.96 | 88239 |
| 2025-03-11 | 33.35 | $32.09 | 112617 |
| 2025-03-10 | 33.48 | $32.41 | 131335 |
| 2025-03-07 | 33.59 | $32.84 | 88600 |
| 2025-03-06 | 33.67 | $32.63 | 109700 |
| 2025-03-05 | 33.78 | $32.73 | 97853 |
| 2025-03-04 | 33.89 | $32.58 | 147300 |
| 2025-03-03 | 34.03 | $33.10 | 95000 |
| 2025-02-28 | 34.13 | $33.63 | 86800 |
| 2025-02-27 | 34.18 | $33.39 | 86746 |
| 2025-02-26 | 34.26 | $33.73 | 74100 |
| 2025-02-25 | 34.32 | $33.91 | 76000 |
| 2025-02-24 | 34.36 | $33.71 | 99436 |
| 2025-02-21 | 34.43 | $33.76 | 110841 |
| 2025-02-20 | 34.50 | $34.33 | 90711 |
| 2025-02-19 | 34.52 | $34.61 | 110400 |
| 2025-02-18 | 34.51 | $34.67 | 70540 |
| 2025-02-14 | 34.49 | $34.39 | 53900 |
| 2025-02-13 | 34.50 | $34.47 | 74000 |
| 2025-02-12 | 34.51 | $34.03 | 84030 |
| 2025-02-11 | 34.56 | $34.54 | 68648 |
| 2025-02-10 | 34.56 | $34.31 | 139004 |
| 2025-02-07 | 34.58 | $34.19 | 127346 |
| 2025-02-06 | 34.63 | $34.67 | 144800 |
| 2025-02-05 | 34.62 | $34.69 | 122300 |
| 2025-02-04 | 34.61 | $34.44 | 216300 |
| 2025-02-03 | 34.63 | $34.11 | 137400 |
| 2025-01-31 | 34.69 | $34.62 | 93700 |
| 2025-01-30 | 34.69 | $34.97 | 399800 |
| 2025-01-29 | 34.67 | $34.57 | 83021 |
| 2025-01-28 | 34.68 | $34.86 | 209500 |
| 2025-01-27 | 34.66 | $35.00 | 96700 |
| 2025-01-24 | 34.62 | $34.83 | 99311 |
| 2025-01-23 | 34.60 | $34.82 | 160601 |
| 2025-01-22 | 34.57 | $34.72 | 162443 |
| 2025-01-21 | 34.56 | $35.22 | 125512 |
| 2025-01-17 | 34.49 | $34.73 | 135600 |
| 2025-01-16 | 34.46 | $34.66 | 169417 |
| 2025-01-15 | 34.44 | $34.52 | 131000 |
| 2025-01-14 | 34.44 | $34.04 | 154005 |
| 2025-01-13 | 34.48 | $33.43 | 145600 |
| 2025-01-10 | 34.59 | $33.09 | 1.1M |
| 2025-01-08 | 34.75 | $33.82 | 91429 |
| 2025-01-07 | 34.84 | $33.82 | 152945 |
| 2025-01-06 | 34.95 | $34.16 | 127300 |
| 2025-01-03 | 35.03 | $34.31 | 97249 |
| 2025-01-02 | 35.11 | $34.11 | 152247 |
| 2024-12-31 | 35.21 | $34.35 | 72800 |
| 2024-12-30 | 35.31 | $34.17 | 114964 |
| 2024-12-27 | 35.43 | $34.35 | 64800 |
| 2024-12-26 | 35.54 | $34.72 | 72100 |
| 2024-12-24 | 35.62 | $34.56 | 53100 |
| 2024-12-23 | 35.74 | $34.27 | 76142 |
| 2024-12-20 | 35.89 | $34.43 | 348922 |
| 2024-12-19 | 36.04 | $34.17 | 148642 |
| 2024-12-18 | 36.24 | $34.39 | 130536 |
| 2024-12-17 | 36.44 | $35.80 | 151435 |
| 2024-12-16 | 36.50 | $36.18 | 143818 |
| 2024-12-13 | 36.54 | $36.22 | 113900 |
| 2024-12-12 | 36.57 | $36.39 | 123200 |
| 2024-12-11 | 36.59 | $36.71 | 92620 |
| 2024-12-10 | 36.58 | $36.53 | 101904 |
| 2024-12-09 | 36.58 | $36.54 | 93541 |
| 2024-12-06 | 36.59 | $36.58 | 117100 |
| 2024-12-05 | 36.59 | $36.79 | 105700 |
| 2024-12-04 | 36.57 | $37.08 | 103012 |
| 2024-12-03 | 36.51 | $37.03 | 98424 |
| 2024-12-02 | 36.46 | $37.36 | 166900 |
| 2024-11-29 | 36.36 | $37.29 | 69801 |
| 2024-11-27 | 36.27 | $37.27 | 266235 |
| 2024-11-26 | 36.16 | $37.27 | 181800 |
| 2024-11-25 | 36.04 | $37.69 | 284044 |
| 2024-11-22 | 35.87 | $37.26 | 110900 |
| 2024-11-21 | 35.72 | $36.62 | 103207 |
| 2024-11-20 | 35.63 | $36.02 | 107700 |
| 2024-11-19 | 35.59 | $36.07 | 87846 |
| 2024-11-18 | 35.54 | $36.02 | 69537 |
| 2024-11-15 | 35.49 | $35.97 | 73800 |
| 2024-11-14 | 35.44 | $36.18 | 117800 |
| 2024-11-13 | 35.36 | $36.42 | 136700 |
| 2024-11-12 | 35.25 | $36.70 | 107600 |
| 2024-11-11 | 35.09 | $37.17 | 131227 |
| 2024-11-08 | 34.87 | $36.63 | 133604 |
| 2024-11-07 | 34.69 | $36.44 | 154704 |
| 2024-11-06 | 34.51 | $36.92 | 212623 |
| 2024-11-05 | 34.25 | $34.61 | 62856 |
| 2024-11-04 | 34.21 | $33.86 | 97946 |
| 2024-11-01 | 34.25 | $33.76 | 61102 |
| 2024-10-31 | 34.30 | $33.89 | 65449 |
| 2024-10-30 | 34.35 | $34.39 | 113800 |
| 2024-10-29 | 34.34 | $34.32 | 86312 |
| 2024-10-28 | 34.34 | $34.48 | 65400 |
| 2024-10-25 | 34.33 | $33.97 | 67200 |
| 2024-10-24 | 34.37 | $34.31 | 76500 |
| 2024-10-23 | 34.37 | $34.21 | 70930 |
| 2024-10-22 | 34.39 | $34.40 | 70700 |
| 2024-10-21 | 34.39 | $34.51 | 383222 |
| 2024-10-18 | 34.38 | $35.16 | 71300 |
| 2024-10-17 | 34.29 | $35.34 | 90200 |
| 2024-10-16 | 34.18 | $35.25 | 109400 |
| 2024-10-15 | 34.07 | $34.70 | 58000 |
| 2024-10-14 | 34.00 | $34.56 | 65400 |
| 2024-10-11 | 33.95 | $34.41 | 65900 |
| 2024-10-10 | 33.90 | $33.70 | 125145 |
| 2024-10-09 | 33.92 | $33.89 | 67700 |
| 2024-10-08 | 33.92 | $33.74 | 83700 |
| 2024-10-07 | 33.94 | $33.88 | 73800 |
| 2024-10-04 | 33.94 | $34.13 | 77213 |
| 2024-10-03 | 33.93 | $33.71 | 64706 |
| 2024-10-02 | 33.95 | $33.88 | 66800 |
| 2024-10-01 | 33.96 | $34.01 | 74640 |
| 2024-09-30 | 33.95 | $34.49 | 73400 |
| 2024-09-27 | 33.89 | $34.28 | 105200 |
| 2024-09-26 | 33.85 | $34.06 | 94735 |
| 2024-09-25 | 33.83 | $33.98 | 80833 |
| 2024-09-24 | 33.81 | $34.44 | 122208 |
| 2024-09-23 | 33.75 | $34.45 | 106143 |
| 2024-09-20 | 33.67 | $34.42 | 67034 |
| 2024-09-19 | 33.60 | $34.80 | 99428 |
| 2024-09-18 | 33.47 | $34.29 | 236000 |
| 2024-09-17 | 33.38 | $34.18 | 86900 |
| 2024-09-16 | 33.30 | $33.89 | 65700 |
| 2024-09-13 | 33.24 | $33.71 | 111614 |
| 2024-09-12 | 33.19 | $32.88 | 408716 |
| 2024-09-11 | 33.22 | $32.57 | 116423 |
| 2024-09-10 | 33.29 | $32.65 | 139039 |
| 2024-09-09 | 33.35 | $32.68 | 358846 |
| 2024-09-06 | 33.42 | $32.78 | 62300 |
| 2024-09-05 | 33.49 | $33.27 | 109900 |
| 2024-09-04 | 33.52 | $33.44 | 72200 |
| 2024-09-03 | 33.52 | $33.67 | 87800 |
| 2024-08-30 | 33.51 | $34.30 | 58718 |
| 2024-08-29 | 33.42 | $34.14 | 133600 |
| 2024-08-28 | 33.35 | $34.04 | 109441 |
| 2024-08-27 | 33.28 | $34.07 | 102029 |
| 2024-08-26 | 33.19 | $34.32 | 87823 |
| 2024-08-23 | 33.07 | $34.26 | 111300 |
| 2024-08-22 | 32.95 | $33.17 | 90511 |
| 2024-08-21 | 32.93 | $33.33 | 92200 |
| 2024-08-20 | 32.88 | $33.07 | 80320 |
| 2024-08-19 | 32.86 | $33.39 | 79100 |
| 2024-08-16 | 32.81 | $33.16 | 86400 |
| 2024-08-15 | 32.77 | $33.01 | 82756 |
| 2024-08-14 | 32.75 | $32.32 | 74000 |
| 2024-08-13 | 32.79 | $32.44 | 60900 |
| 2024-08-12 | 32.83 | $32.00 | 81200 |
| 2024-08-09 | 32.92 | $32.33 | 93529 |
| 2024-08-08 | 32.98 | $32.34 | 115616 |
| 2024-08-07 | 33.04 | $31.82 | 265800 |
| 2024-08-06 | 33.17 | $32.10 | 119600 |
| 2024-08-05 | 33.29 | $31.79 | 180700 |
| 2024-08-02 | 33.44 | $32.89 | 124019 |
| 2024-08-01 | 33.50 | $33.89 | 115300 |
| 2024-07-31 | 33.46 | $34.92 | 210839 |
| 2024-07-30 | 33.31 | $34.81 | 139200 |
| 2024-07-29 | 33.15 | $34.48 | 119200 |
| 2024-07-26 | 33.01 | $34.83 | 132200 |
| 2024-07-25 | 32.82 | $34.37 | 306200 |
| 2024-07-24 | 32.65 | $33.74 | 106300 |
| 2024-07-23 | 32.54 | $34.28 | 113800 |
| 2024-07-22 | 32.35 | $34.07 | 120439 |
| 2024-07-19 | 32.17 | $33.57 | 628588 |
| 2024-07-18 | 32.03 | $33.78 | 372941 |
| 2024-07-17 | 31.84 | $34.21 | 169500 |
| 2024-07-16 | 31.59 | $34.06 | 229834 |
| 2024-07-15 | 31.33 | $32.96 | 131600 |
| 2024-07-12 | 31.16 | $32.39 | 101213 |
| 2024-07-11 | 31.03 | $32.06 | 124000 |
| 2024-07-10 | 30.93 | $30.94 | 102913 |
| 2024-07-09 | 30.92 | $30.61 | 83502 |
| 2024-07-08 | 30.96 | $30.77 | 107300 |
| 2024-07-05 | 30.98 | $30.65 | 78705 |
| 2024-07-03 | 31.01 | $31.01 | 65515 |
| 2024-07-02 | 31.01 | $31.00 | 274500 |
| 2024-07-01 | 31.01 | $30.89 | 86200 |
| 2024-06-28 | 31.03 | $31.15 | 153222 |
| 2024-06-27 | 31.01 | $30.82 | 160000 |
| 2024-06-26 | 31.03 | $30.65 | 85100 |
| 2024-06-25 | 31.07 | $30.69 | 83100 |
| 2024-06-24 | 31.11 | $31.05 | 340401 |
| 2024-06-21 | 31.12 | $30.71 | 72700 |
| 2024-06-20 | 31.16 | $30.83 | 82600 |
| 2024-06-18 | 31.20 | $30.80 | 123500 |
| 2024-06-17 | 31.24 | $30.78 | 86802 |
| 2024-06-14 | 31.29 | $30.48 | 109318 |
| 2024-06-13 | 31.37 | $30.91 | 82100 |
| 2024-06-12 | 31.42 | $31.19 | 106300 |
| 2024-06-11 | 31.45 | $30.75 | 85633 |
| 2024-06-10 | 31.52 | $30.90 | 57900 |
| 2024-06-07 | 31.59 | $30.99 | 98300 |
| 2024-06-06 | 31.65 | $31.23 | 92403 |
| 2024-06-05 | 31.69 | $31.36 | 238026 |
| 2024-06-04 | 31.73 | $31.23 | 82400 |
| 2024-06-03 | 31.78 | $31.71 | 117037 |
| 2024-05-31 | 31.79 | $31.91 | 135200 |
| 2024-05-30 | 31.77 | $31.45 | 103018 |
| 2024-05-29 | 31.81 | $31.08 | 102933 |
| 2024-05-28 | 31.88 | $31.55 | 89100 |
| 2024-05-24 | 31.92 | $31.70 | 96800 |
| 2024-05-23 | 31.94 | $31.52 | 98500 |
| 2024-05-22 | 31.99 | $32.04 | 145419 |
| 2024-05-21 | 31.98 | $32.38 | 106605 |
| 2024-05-20 | 31.94 | $32.41 | 81109 |
| 2024-05-17 | 31.89 | $32.50 | 88000 |
| 2024-05-16 | 31.83 | $32.46 | 85519 |
| 2024-05-15 | 31.76 | $32.53 | 77600 |
| 2024-05-14 | 31.68 | $32.40 | 88400 |
| 2024-05-13 | 31.60 | $32.13 | 120400 |
| 2024-05-10 | 31.55 | $32.09 | 135528 |
| 2024-05-09 | 31.49 | $32.21 | 261100 |
| 2024-05-08 | 31.41 | $31.84 | 167900 |
| 2024-05-07 | 31.37 | $31.81 | 103203 |
| 2024-05-06 | 31.32 | $31.82 | 64432 |
| 2024-05-03 | 31.27 | $31.54 | 126040 |
| 2024-05-02 | 31.24 | $31.38 | 100312 |
| 2024-05-01 | 31.22 | $30.89 | 162528 |
| 2024-04-30 | 31.26 | $30.81 | 150037 |
| 2024-04-29 | 31.31 | $31.39 | 148212 |
| 2024-04-26 | 31.30 | $31.25 | 158030 |
| 2024-04-25 | 31.30 | $31.22 | 114900 |
| 2024-04-24 | 31.31 | $31.53 | 198646 |
| 2024-04-23 | 31.29 | $31.61 | 138043 |
| 2024-04-22 | 31.25 | $31.24 | 179700 |
| 2024-04-19 | 31.26 | $30.97 | 118545 |
| 2024-04-18 | 31.29 | $30.54 | 87543 |
| 2024-04-17 | 31.36 | $30.34 | 129400 |
| 2024-04-16 | 31.47 | $30.51 | 106101 |
| 2024-04-15 | 31.57 | $30.73 | 88300 |
| 2024-04-12 | 31.66 | $30.92 | 72200 |
| 2024-04-11 | 31.74 | $31.30 | 102800 |
| 2024-04-10 | 31.79 | $31.19 | 123300 |
| 2024-04-09 | 31.85 | $32.22 | 87418 |
| 2024-04-08 | 31.81 | $32.09 | 63000 |
| 2024-04-05 | 31.78 | $31.82 | 68700 |
| 2024-04-04 | 31.78 | $31.77 | 294337 |
| 2024-04-03 | 31.78 | $31.92 | 92400 |
| 2024-04-02 | 31.76 | $31.85 | 134701 |
| 2024-04-01 | 31.75 | $32.32 | 78716 |
| 2024-03-28 | 31.69 | $32.68 | 120600 |
| 2024-03-27 | 31.59 | $32.44 | 157800 |
| 2024-03-26 | 31.50 | $31.68 | 85521 |
| 2024-03-25 | 31.48 | $31.76 | 97000 |
| 2024-03-22 | 31.45 | $31.68 | 107000 |
| 2024-03-21 | 31.43 | $32.19 | 129800 |
| 2024-03-20 | 31.35 | $31.85 | 220200 |
| 2024-03-19 | 31.29 | $31.30 | 142500 |
| 2024-03-18 | 31.29 | $31.07 | 100336 |
| 2024-03-15 | 31.31 | $31.23 | 138200 |
| 2024-03-14 | 31.32 | $31.04 | 197000 |
| 2024-03-13 | 31.35 | $31.54 | 124000 |
| 2024-03-12 | 31.33 | $31.49 | 163300 |
| 2024-03-11 | 31.32 | $31.60 | 126526 |
| 2024-03-08 | 31.29 | $31.63 | 171301 |
| 2024-03-07 | 31.25 | $31.54 | 155132 |
| 2024-03-06 | 31.22 | $31.37 | 212500 |
| 2024-03-05 | 31.20 | $31.43 | 362911 |
| 2024-03-04 | 31.18 | $31.36 | 170213 |
| 2024-03-01 | 31.16 | $31.38 | 284113 |
| 2024-02-29 | 31.14 | $31.34 | 140900 |
| 2024-02-28 | 31.12 | $31.03 | 121300 |
| 2024-02-27 | 31.13 | $31.22 | 190829 |
| 2024-02-26 | 31.12 | $31.05 | 119500 |
| 2024-02-23 | 31.12 | $31.21 | 161300 |
| 2024-02-22 | 31.12 | $31.21 | 122143 |
| 2024-02-21 | 31.11 | $31.27 | 137787 |
| 2024-02-20 | 31.09 | $31.25 | 144211 |
| 2024-02-16 | 31.07 | $31.45 | 175330 |
| 2024-02-15 | 31.03 | $31.76 | 132118 |
| 2024-02-14 | 30.95 | $30.79 | 198817 |
| 2024-02-13 | 30.97 | $30.34 | 145300 |
| 2024-02-12 | 31.04 | $31.57 | 408900 |
| 2024-02-09 | 30.98 | $31.04 | 156600 |
| 2024-02-08 | 30.98 | $30.80 | 167701 |
| 2024-02-07 | 31.00 | $30.39 | 131955 |
| 2024-02-06 | 31.06 | $30.51 | 136100 |
| 2024-02-05 | 31.12 | $30.32 | 116835 |
| 2024-02-02 | 31.20 | $30.84 | 156507 |
| 2024-02-01 | 31.24 | $31.14 | 205532 |
| 2024-01-31 | 31.25 | $30.86 | 240000 |
| 2024-01-30 | 31.29 | $31.74 | 182800 |
| 2024-01-29 | 31.24 | $31.79 | 159100 |
| 2024-01-26 | 31.19 | $31.50 | 177120 |
| 2024-01-25 | 31.15 | $31.42 | 145742 |
| 2024-01-24 | 31.12 | $31.08 | 105430 |
| 2024-01-23 | 31.13 | $31.24 | 156100 |
| 2024-01-22 | 31.12 | $31.41 | 211925 |
| 2024-01-19 | 31.09 | $30.75 | 192500 |
| 2024-01-18 | 31.12 | $30.42 | 178600 |
| 2024-01-17 | 31.19 | $30.25 | 215900 |
| 2024-01-16 | 31.29 | $30.55 | 206600 |
| 2024-01-12 | 31.37 | $31.04 | 114508 |
| 2024-01-11 | 31.41 | $31.04 | 174300 |
| 2024-01-10 | 31.45 | $31.31 | 141000 |
| 2024-01-09 | 31.46 | $31.23 | 178229 |
| 2024-01-08 | 31.49 | $31.61 | 384900 |
| 2024-01-05 | 31.47 | $31.31 | 118823 |
| 2024-01-04 | 31.49 | $31.34 | 143300 |
| 2024-01-03 | 31.50 | $31.44 | 230529 |
| 2024-01-02 | 31.51 | $32.23 | 391100 |
| 2023-12-29 | 31.44 | $32.17 | 113310 |
| 2023-12-28 | 31.36 | $32.58 | 136200 |
| 2023-12-27 | 31.23 | $32.72 | 121000 |
| 2023-12-26 | 31.07 | $32.70 | 119213 |
| 2023-12-22 | 30.90 | $32.34 | 325300 |
| 2023-12-21 | 30.75 | $32.32 | 99100 |
| 2023-12-20 | 30.59 | $31.91 | 164500 |
| 2023-12-19 | 30.45 | $32.31 | 141900 |
| 2023-12-18 | 30.25 | $31.79 | 138300 |
| 2023-12-15 | 30.09 | $31.78 | 228900 |
| 2023-12-14 | 29.91 | $32.11 | 388318 |
| 2023-12-13 | 29.68 | $31.33 | 140600 |
| 2023-12-12 | 29.50 | $30.29 | 119300 |
| 2023-12-11 | 29.42 | $30.45 | 104100 |
| 2023-12-08 | 29.31 | $30.36 | 111800 |
| 2023-12-07 | 29.20 | $30.23 | 92849 |
| 2023-12-06 | 29.09 | $29.91 | 114700 |
| 2023-12-05 | 29.01 | $29.96 | 176439 |
| 2023-12-04 | 28.91 | $30.33 | 194222 |
| 2023-12-01 | 28.76 | $29.97 | 177200 |
| 2023-11-30 | 28.63 | $29.08 | 226537 |
| 2023-11-29 | 28.58 | $29.00 | 109418 |
| 2023-11-28 | 28.54 | $28.92 | 212820 |
| 2023-11-27 | 28.50 | $29.06 | 171800 |
| 2023-11-24 | 28.44 | $29.15 | 64448 |
| 2023-11-22 | 28.37 | $29.03 | 101427 |
| 2023-11-21 | 28.30 | $28.91 | 203441 |
| 2023-11-20 | 28.23 | $29.19 | 164022 |
| 2023-11-17 | 28.13 | $29.17 | 111900 |
| 2023-11-16 | 28.02 | $28.90 | 319500 |
| 2023-11-15 | 27.93 | $29.29 | 140217 |
| 2023-11-14 | 27.78 | $29.25 | 183100 |
| 2023-11-13 | 27.63 | $27.78 | 170400 |
| 2023-11-10 | 27.61 | $27.79 | 123300 |
| 2023-11-09 | 27.59 | $27.55 | 163932 |
| 2023-11-08 | 27.60 | $27.81 | 121244 |
| 2023-11-07 | 27.58 | $28.02 | 153742 |
| 2023-11-06 | 27.53 | $28.31 | 152700 |
| 2023-11-03 | 27.45 | $28.50 | 117326 |
| 2023-11-02 | 27.34 | $27.87 | 171166 |
| 2023-11-01 | 27.28 | $27.08 | 181119 |
| 2023-10-31 | 27.30 | $26.89 | 109800 |
| 2023-10-30 | 27.35 | $26.78 | 107249 |
| 2023-10-27 | 27.41 | $26.55 | 90000 |
| 2023-10-26 | 27.50 | $26.80 | 163921 |
| 2023-10-25 | 27.57 | $26.59 | 155600 |
| 2023-10-24 | 27.67 | $26.86 | 102500 |
| 2023-10-23 | 27.76 | $26.78 | 185703 |
| 2023-10-20 | 27.86 | $27.02 | 97900 |
| 2023-10-19 | 27.95 | $27.35 | 102923 |
| 2023-10-18 | 28.01 | $27.70 | 99700 |
| 2023-10-17 | 28.05 | $28.26 | 168900 |
| 2023-10-16 | 28.02 | $27.88 | 99700 |
| 2023-10-13 | 28.04 | $27.46 | 191100 |
| 2023-10-12 | 28.10 | $27.68 | 101913 |
| 2023-10-11 | 28.15 | $28.18 | 137300 |
| 2023-10-10 | 28.14 | $28.09 | 122020 |
| 2023-10-09 | 28.15 | $27.86 | 87623 |
| 2023-10-06 | 28.18 | $27.61 | 162712 |
| 2023-10-05 | 28.24 | $27.48 | 171300 |
| 2023-10-04 | 28.32 | $27.42 | 100819 |
| 2023-10-03 | 28.41 | $27.42 | 143400 |
| 2023-10-02 | 28.51 | $27.78 | 93100 |
| 2023-09-29 | 28.59 | $28.20 | 163825 |
| 2023-09-28 | 28.63 | $28.32 | 217862 |
| 2023-09-27 | 28.67 | $28.08 | 163806 |
| 2023-09-26 | 28.73 | $27.79 | 118700 |
| 2023-09-25 | 28.83 | $28.23 | 101200 |
| 2023-09-22 | 28.89 | $28.14 | 92800 |
| 2023-09-21 | 28.97 | $28.31 | 125630 |
| 2023-09-20 | 29.04 | $28.62 | 131900 |
| 2023-09-19 | 29.08 | $28.76 | 100004 |
| 2023-09-18 | 29.12 | $28.80 | 102900 |
| 2023-09-15 | 29.15 | $28.90 | 107822 |
| 2023-09-14 | 29.18 | $29.11 | 125614 |
| 2023-09-13 | 29.18 | $28.61 | 109842 |
| 2023-09-12 | 29.24 | $28.79 | 453700 |
| 2023-09-11 | 29.29 | $28.74 | 91700 |
| 2023-09-08 | 29.35 | $28.82 | 73000 |
| 2023-09-07 | 29.40 | $28.79 | 79000 |
| 2023-09-06 | 29.47 | $29.02 | 135200 |
| 2023-09-05 | 29.52 | $29.15 | 101700 |
| 2023-09-01 | 29.55 | $29.92 | 88434 |
| 2023-08-31 | 29.52 | $29.58 | 129111 |
| 2023-08-30 | 29.51 | $29.66 | 109700 |
| 2023-08-29 | 29.49 | $29.59 | 113336 |
| 2023-08-28 | 29.48 | $29.23 | 73000 |
| 2023-08-25 | 29.51 | $28.95 | 132300 |
| 2023-08-24 | 29.57 | $28.99 | 111816 |
| 2023-08-23 | 29.63 | $29.16 | 245600 |
| 2023-08-22 | 29.68 | $28.91 | 97400 |
| 2023-08-21 | 29.76 | $29.12 | 124800 |
| 2023-08-18 | 29.83 | $29.28 | 75504 |
| 2023-08-17 | 29.89 | $29.17 | 85943 |
| 2023-08-16 | 29.96 | $29.32 | 117100 |
| 2023-08-15 | 30.03 | $29.62 | 91000 |
| 2023-08-14 | 30.07 | $30.03 | 96235 |
| 2023-08-11 | 30.08 | $30.12 | 66000 |
| 2023-08-10 | 30.07 | $30.08 | 90900 |
| 2023-08-09 | 30.07 | $30.23 | 89300 |
| 2023-08-08 | 30.05 | $30.37 | 196000 |
| 2023-08-07 | 30.02 | $30.55 | 78544 |
| 2023-08-04 | 29.96 | $30.32 | 105600 |
| 2023-08-03 | 29.93 | $30.32 | 85100 |
| 2023-08-02 | 29.89 | $30.33 | 103000 |
| 2023-08-01 | 29.84 | $30.52 | 109400 |
| 2023-07-31 | 29.77 | $30.65 | 312800 |
| 2023-07-28 | 29.67 | $30.44 | 94222 |
| 2023-07-27 | 29.59 | $30.22 | 82624 |
| 2023-07-26 | 29.53 | $30.56 | 112025 |
| 2023-07-25 | 29.42 | $30.21 | 109900 |
| 2023-07-24 | 29.34 | $30.29 | 87200 |
| 2023-07-21 | 29.24 | $29.94 | 85900 |
| 2023-07-20 | 29.16 | $30.15 | 97800 |
| 2023-07-19 | 29.06 | $30.19 | 177510 |
| 2023-07-18 | 28.94 | $29.98 | 159905 |
| 2023-07-17 | 28.83 | $29.49 | 121758 |
| 2023-07-14 | 28.76 | $29.28 | 153300 |
| 2023-07-13 | 28.70 | $29.61 | 210026 |
| 2023-07-12 | 28.61 | $29.39 | 169910 |
| 2023-07-11 | 28.53 | $29.11 | 78232 |
| 2023-07-10 | 28.47 | $28.79 | 105409 |
| 2023-07-07 | 28.43 | $28.53 | 75200 |
| 2023-07-06 | 28.42 | $28.25 | 131600 |
| 2023-07-05 | 28.44 | $28.64 | 88804 |
| 2023-07-03 | 28.42 | $29.02 | 61100 |
| 2023-06-30 | 28.36 | $28.79 | 140533 |
| 2023-06-29 | 28.31 | $28.86 | 168814 |
| 2023-06-28 | 28.25 | $28.38 | 107517 |
| 2023-06-27 | 28.24 | $28.39 | 106200 |
| 2023-06-26 | 28.22 | $27.98 | 114800 |
| 2023-06-23 | 28.25 | $27.78 | 125900 |
| 2023-06-22 | 28.30 | $28.27 | 88627 |
| 2023-06-21 | 28.30 | $28.63 | 173306 |
| 2023-06-20 | 28.26 | $28.66 | 103748 |
| 2023-06-16 | 28.22 | $28.88 | 127800 |
| 2023-06-15 | 28.15 | $29.00 | 171000 |
| 2023-06-14 | 28.06 | $28.78 | 260223 |
| 2023-06-13 | 27.99 | $29.05 | 289800 |
| 2023-06-12 | 27.88 | $28.81 | 86200 |
| 2023-06-09 | 27.78 | $28.76 | 117942 |
| 2023-06-08 | 27.68 | $29.02 | 106905 |
| 2023-06-07 | 27.53 | $29.16 | 156500 |
| 2023-06-06 | 27.36 | $28.36 | 293914 |
| 2023-06-05 | 27.26 | $27.49 | 167136 |
| 2023-06-02 | 27.23 | $27.98 | 116100 |
| 2023-06-01 | 27.16 | $26.80 | 151616 |
| 2023-05-31 | 27.19 | $26.60 | 143303 |
| 2023-05-30 | 27.26 | $26.96 | 184006 |
| 2023-05-26 | 27.29 | $27.12 | 143712 |
| 2023-05-25 | 27.30 | $26.87 | 136600 |
| 2023-05-24 | 27.35 | $27.09 | 181300 |
| 2023-05-23 | 27.38 | $27.58 | 143715 |
| 2023-05-22 | 27.36 | $27.51 | 168238 |
| 2023-05-19 | 27.34 | $27.31 | 130641 |
| 2023-05-18 | 27.34 | $27.55 | 136800 |
| 2023-05-17 | 27.32 | $27.38 | 176100 |
| 2023-05-16 | 27.32 | $26.65 | 150233 |
| 2023-05-15 | 27.39 | $27.08 | 159540 |
| 2023-05-12 | 27.42 | $26.81 | 107521 |
| 2023-05-11 | 27.48 | $26.82 | 179100 |
| 2023-05-10 | 27.55 | $27.01 | 192100 |
| 2023-05-09 | 27.61 | $26.99 | 157800 |
| 2023-05-08 | 27.67 | $27.19 | 133900 |
| 2023-05-05 | 27.72 | $27.34 | 160539 |
| 2023-05-04 | 27.76 | $26.66 | 230900 |
| 2023-05-03 | 27.88 | $27.11 | 177500 |
| 2023-05-02 | 27.96 | $27.21 | 162600 |
| 2023-05-01 | 28.04 | $27.76 | 160419 |
| 2023-04-28 | 28.07 | $27.84 | 619100 |
| 2023-04-27 | 28.09 | $27.63 | 107523 |
| 2023-04-26 | 28.14 | $27.14 | 328203 |
| 2023-04-25 | 28.25 | $27.47 | 257043 |
| 2023-04-24 | 28.33 | $28.13 | 112847 |
| 2023-04-21 | 28.35 | $28.19 | 653044 |
| 2023-04-20 | 28.37 | $28.24 | 149300 |
| 2023-04-19 | 28.38 | $28.43 | 124018 |
| 2023-04-18 | 28.38 | $28.28 | 139344 |
| 2023-04-17 | 28.39 | $28.47 | 158100 |
| 2023-04-14 | 28.38 | $28.28 | 141700 |
| 2023-04-13 | 28.39 | $28.43 | 85400 |
| 2023-04-12 | 28.39 | $28.30 | 146728 |
| 2023-04-11 | 28.40 | $28.51 | 120135 |
| 2023-04-10 | 28.38 | $28.19 | 86700 |
| 2023-04-06 | 28.40 | $27.90 | 115300 |
| 2023-04-05 | 28.46 | $27.86 | 142948 |
| 2023-04-04 | 28.52 | $28.04 | 151300 |
| 2023-04-03 | 28.57 | $28.56 | 157900 |
| 2023-03-31 | 28.57 | $28.56 | 194324 |
| 2023-03-30 | 28.57 | $28.08 | 217800 |
| 2023-03-29 | 28.63 | $28.16 | 126400 |
| 2023-03-28 | 28.68 | $27.88 | 104700 |
| 2023-03-27 | 28.76 | $27.89 | 103000 |
| 2023-03-24 | 28.85 | $27.71 | 89812 |
| 2023-03-23 | 28.97 | $27.30 | 122605 |
| 2023-03-22 | 29.15 | $27.61 | 81514 |
| 2023-03-21 | 29.31 | $28.40 | 185400 |
| 2023-03-20 | 29.40 | $27.88 | 129500 |
| 2023-03-17 | 29.56 | $27.53 | 136500 |
| 2023-03-16 | 29.78 | $28.44 | 272921 |
| 2023-03-15 | 29.92 | $28.00 | 163000 |
| 2023-03-14 | 30.12 | $28.44 | 119200 |
| 2023-03-13 | 30.30 | $28.04 | 163324 |
| 2023-03-10 | 30.54 | $28.85 | 172124 |
| 2023-03-09 | 30.71 | $29.60 | 135300 |
| 2023-03-08 | 30.83 | $30.36 | 113000 |
| 2023-03-07 | 30.88 | $30.34 | 138900 |
| 2023-03-06 | 30.94 | $30.70 | 85031 |
| 2023-03-03 | 30.96 | $31.26 | 105435 |
| 2023-03-02 | 30.93 | $30.91 | 205900 |
| 2023-03-01 | 30.93 | $30.86 | 98300 |
| 2023-02-28 | 30.94 | $30.77 | 111300 |
| 2023-02-27 | 30.96 | $30.74 | 147835 |
| 2023-02-24 | 30.98 | $30.73 | 109400 |
| 2023-02-23 | 31.01 | $30.92 | 168608 |
| 2023-02-22 | 31.02 | $30.76 | 150200 |
| 2023-02-21 | 31.04 | $30.71 | 101000 |
| 2023-02-17 | 31.08 | $31.57 | 109307 |
| 2023-02-16 | 31.03 | $31.38 | 185441 |
| 2023-02-15 | 30.99 | $31.57 | 156100 |
| 2023-02-14 | 30.93 | $31.23 | 137251 |
| 2023-02-13 | 30.90 | $31.41 | 192100 |
| 2023-02-10 | 30.84 | $30.99 | 158923 |
| 2023-02-09 | 30.83 | $30.86 | 113100 |
| 2023-02-08 | 30.82 | $31.30 | 147740 |
| 2023-02-07 | 30.77 | $31.79 | 146700 |
| 2023-02-06 | 30.67 | $31.63 | 159413 |
| 2023-02-03 | 30.56 | $32.13 | 159440 |
| 2023-02-02 | 30.40 | $32.10 | 183242 |
| 2023-02-01 | 30.22 | $31.60 | 144544 |
| 2023-01-31 | 30.07 | $31.21 | 150442 |
| 2023-01-30 | 29.95 | $30.42 | 153500 |
| 2023-01-27 | 29.91 | $30.64 | 138300 |
| 2023-01-26 | 29.83 | $30.51 | 105300 |
| 2023-01-25 | 29.76 | $30.42 | 316100 |
| 2023-01-24 | 29.69 | $30.30 | 148100 |
| 2023-01-23 | 29.62 | $30.40 | 166500 |
| 2023-01-20 | 29.54 | $30.09 | 131343 |
| 2023-01-19 | 29.48 | $29.70 | 195328 |
| 2023-01-18 | 29.46 | $29.96 | 193718 |
| 2023-01-17 | 29.41 | $30.38 | 202409 |
| 2023-01-13 | 29.30 | $30.42 | 119100 |
| 2023-01-12 | 29.19 | $30.29 | 104500 |
| 2023-01-11 | 29.07 | $29.97 | 122641 |
| 2023-01-10 | 28.98 | $29.60 | 79500 |
| 2023-01-09 | 28.91 | $29.30 | 174800 |
| 2023-01-06 | 28.87 | $29.35 | 150700 |
| 2023-01-05 | 28.82 | $28.58 | 150500 |
| 2023-01-04 | 28.84 | $28.82 | 390617 |
| 2023-01-03 | 28.85 | $28.49 | 226338 |
| 2022-12-30 | 28.88 | $28.44 | 239814 |
| 2022-12-29 | 28.93 | $28.59 | 283300 |
| 2022-12-28 | 28.97 | $28.09 | 313400 |
| 2022-12-27 | 29.06 | $28.70 | 187000 |
| 2022-12-23 | 29.10 | $28.66 | 235000 |
| 2022-12-22 | 29.14 | $28.51 | 327402 |
| 2022-12-21 | 29.21 | $28.86 | 414200 |
| 2022-12-20 | 29.25 | $28.41 | 290400 |
| 2022-12-19 | 29.34 | $28.27 | 179312 |
| 2022-12-16 | 29.45 | $28.46 | 231900 |
| 2022-12-15 | 29.55 | $28.71 | 160820 |
| 2022-12-14 | 29.64 | $29.36 | 179718 |
| 2022-12-13 | 29.67 | $29.63 | 240747 |
| 2022-12-12 | 29.67 | $29.57 | 289713 |
| 2022-12-09 | 29.69 | $29.31 | 150428 |
| 2022-12-08 | 29.72 | $29.55 | 179400 |
| 2022-12-07 | 29.74 | $29.42 | 142633 |
| 2022-12-06 | 29.78 | $29.56 | 166750 |
| 2022-12-05 | 29.80 | $29.78 | 143000 |
| 2022-12-02 | 29.80 | $30.46 | 103526 |
| 2022-12-01 | 29.73 | $30.38 | 153539 |
| 2022-11-30 | 29.67 | $30.50 | 175808 |
| 2022-11-29 | 29.58 | $29.95 | 301800 |
| 2022-11-28 | 29.54 | $29.86 | 153809 |
| 2022-11-25 | 29.50 | $30.40 | 45400 |
| 2022-11-23 | 29.41 | $30.21 | 375734 |
| 2022-11-22 | 29.33 | $30.37 | 233200 |
| 2022-11-21 | 29.22 | $29.99 | 254300 |
| 2022-11-18 | 29.13 | $29.97 | 298219 |
| 2022-11-17 | 29.05 | $29.65 | 187800 |
| 2022-11-16 | 28.98 | $29.73 | 294800 |
| 2022-11-15 | 28.90 | $30.08 | 189400 |
| 2022-11-14 | 28.78 | $29.79 | 169100 |
| 2022-11-11 | 28.67 | $29.97 | 169439 |
| 2022-11-10 | 28.54 | $29.99 | 158624 |
| 2022-11-09 | 28.38 | $28.66 | 162834 |
| 2022-11-08 | 28.36 | $29.19 | 351700 |
| 2022-11-07 | 28.27 | $29.25 | 336900 |
| 2022-11-04 | 28.16 | $29.05 | 172026 |
| 2022-11-03 | 28.07 | $28.43 | 255900 |
| 2022-11-02 | 28.03 | $28.54 | 148347 |
| 2022-11-01 | 27.98 | $29.26 | 240723 |
| 2022-10-31 | 27.84 | $29.23 | 320244 |
| 2022-10-28 | 27.70 | $29.19 | 222049 |
| 2022-10-27 | 27.54 | $28.57 | 233203 |
| 2022-10-26 | 27.43 | $28.35 | 313300 |
| 2022-10-25 | 27.34 | $28.29 | 373000 |
| 2022-10-24 | 27.24 | $27.88 | 149500 |
| 2022-10-21 | 27.17 | $27.61 | 158100 |
| 2022-10-20 | 27.12 | $27.00 | 288634 |
| 2022-10-19 | 27.14 | $27.43 | 257351 |
| 2022-10-18 | 27.11 | $27.71 | 153400 |
| 2022-10-17 | 27.04 | $27.33 | 185618 |
| 2022-10-14 | 27.01 | $26.76 | 218913 |
| 2022-10-13 | 27.04 | $27.16 | 194900 |
| 2022-10-12 | 27.02 | $26.44 | 249511 |
| 2022-10-11 | 27.09 | $26.53 | 141022 |
| 2022-10-10 | 27.14 | $26.41 | 135300 |
| 2022-10-07 | 27.22 | $26.29 | 135838 |
| 2022-10-06 | 27.32 | $26.87 | 94200 |
| 2022-10-05 | 27.37 | $27.09 | 164500 |
| 2022-10-04 | 27.40 | $27.33 | 235900 |
| 2022-10-03 | 27.40 | $26.43 | 259738 |
| 2022-09-30 | 27.51 | $25.74 | 168013 |
| 2022-09-29 | 27.69 | $26.01 | 253220 |
| 2022-09-28 | 27.87 | $26.60 | 774422 |
| 2022-09-27 | 28.00 | $26.04 | 262400 |
| 2022-09-26 | 28.21 | $26.20 | 232500 |
| 2022-09-23 | 28.42 | $26.72 | 295721 |
| 2022-09-22 | 28.60 | $27.36 | 183300 |
| 2022-09-21 | 28.73 | $27.78 | 205642 |
| 2022-09-20 | 28.83 | $28.05 | 244200 |
| 2022-09-19 | 28.91 | $28.42 | 227120 |
| 2022-09-16 | 28.96 | $28.06 | 177300 |
| 2022-09-15 | 29.06 | $28.16 | 236047 |
| 2022-09-14 | 29.15 | $28.28 | 155116 |
| 2022-09-13 | 29.25 | $28.36 | 306709 |
| 2022-09-12 | 29.34 | $29.34 | 157520 |
| 2022-09-09 | 29.34 | $29.00 | 152330 |
| 2022-09-08 | 29.38 | $28.56 | 168424 |
| 2022-09-07 | 29.46 | $28.43 | 135936 |
| 2022-09-06 | 29.57 | $28.07 | 268714 |
| 2022-09-02 | 29.73 | $28.38 | 205900 |
| 2022-09-01 | 29.87 | $28.61 | 262847 |
| 2022-08-31 | 30.00 | $28.81 | 365711 |
| 2022-08-30 | 30.13 | $29.10 | 199700 |
| 2022-08-29 | 30.24 | $29.55 | 288400 |
| 2022-08-26 | 30.31 | $29.76 | 124802 |
| 2022-08-25 | 30.37 | $30.49 | 316200 |
| 2022-08-24 | 30.35 | $30.14 | 100128 |
| 2022-08-23 | 30.38 | $30.18 | 131401 |
| 2022-08-22 | 30.40 | $30.28 | 140500 |
| 2022-08-19 | 30.41 | $30.92 | 103900 |
| 2022-08-18 | 30.36 | $31.35 | 168300 |
| 2022-08-17 | 30.25 | $31.11 | 167100 |
| 2022-08-16 | 30.16 | $31.54 | 163032 |
| 2022-08-15 | 30.02 | $31.28 | 125800 |
| 2022-08-12 | 29.88 | $31.15 | 152005 |
| 2022-08-11 | 29.75 | $30.69 | 151415 |
| 2022-08-10 | 29.65 | $30.40 | 248200 |
| 2022-08-09 | 29.57 | $29.91 | 152700 |
| 2022-08-08 | 29.54 | $30.07 | 252003 |
| 2022-08-05 | 29.48 | $29.87 | 133000 |
| 2022-08-04 | 29.44 | $29.96 | 181013 |
| 2022-08-03 | 29.39 | $30.25 | 137000 |
| 2022-08-02 | 29.29 | $30.12 | 146646 |
| 2022-08-01 | 29.21 | $30.44 | 178700 |
| 2022-07-29 | 29.08 | $30.34 | 234544 |
| 2022-07-28 | 28.95 | $30.10 | 144300 |
| 2022-07-27 | 28.82 | $29.72 | 254736 |
| 2022-07-26 | 28.73 | $29.28 | 161842 |
| 2022-07-25 | 28.67 | $29.26 | 258800 |
| 2022-07-22 | 28.61 | $29.11 | 192045 |
| 2022-07-21 | 28.56 | $29.17 | 223900 |
| 2022-07-20 | 28.49 | $29.21 | 130829 |
| 2022-07-19 | 28.42 | $29.03 | 141309 |
| 2022-07-18 | 28.35 | $28.17 | 176213 |
| 2022-07-15 | 28.37 | $28.18 | 153200 |
| 2022-07-14 | 28.39 | $27.70 | 228729 |
| 2022-07-13 | 28.46 | $27.96 | 172537 |
| 2022-07-12 | 28.52 | $28.08 | 112410 |
| 2022-07-11 | 28.56 | $28.05 | 156900 |
| 2022-07-08 | 28.62 | $28.22 | 380000 |
| 2022-07-07 | 28.66 | $28.40 | 119718 |
| 2022-07-06 | 28.69 | $28.06 | 653300 |
| 2022-07-05 | 28.75 | $28.32 | 409500 |
| 2022-07-01 | 28.80 | $28.58 | 177500 |
| 2022-06-30 | 28.82 | $28.22 | 447131 |
| 2022-06-29 | 28.89 | $28.27 | 186246 |
| 2022-06-28 | 28.95 | $28.56 | 129900 |
| 2022-06-27 | 28.99 | $28.85 | 187532 |
| 2022-06-24 | 29.01 | $28.61 | 863441 |
| 2022-06-23 | 29.05 | $28.00 | 137800 |
| 2022-06-22 | 29.16 | $27.93 | 183600 |
| 2022-06-21 | 29.29 | $28.05 | 202700 |
| 2022-06-17 | 29.42 | $27.67 | 208930 |
| 2022-06-16 | 29.60 | $27.57 | 212200 |
| 2022-06-15 | 29.82 | $28.67 | 130800 |
| 2022-06-14 | 29.94 | $28.37 | 193700 |
| 2022-06-13 | 30.10 | $28.44 | 213900 |
| 2022-06-10 | 30.28 | $29.57 | 163200 |
| 2022-06-09 | 30.35 | $30.13 | 440328 |
| 2022-06-08 | 30.37 | $30.55 | 186100 |
| 2022-06-07 | 30.36 | $31.03 | 234149 |
| 2022-06-06 | 30.29 | $30.83 | 157000 |
| 2022-06-03 | 30.23 | $30.62 | 100300 |
| 2022-06-02 | 30.19 | $30.93 | 296406 |
| 2022-06-01 | 30.11 | $30.54 | 147600 |
| 2022-05-31 | 30.06 | $30.67 | 179339 |
| 2022-05-27 | 30.00 | $30.83 | 152500 |
| 2022-05-26 | 29.91 | $30.38 | 215400 |
| 2022-05-25 | 29.86 | $29.95 | 143900 |
| 2022-05-24 | 29.85 | $29.47 | 221012 |
| 2022-05-23 | 29.89 | $29.57 | 141700 |
| 2022-05-20 | 29.93 | $29.24 | 111623 |
| 2022-05-19 | 30.00 | $29.35 | 225000 |
| 2022-05-18 | 30.07 | $29.58 | 128548 |
| 2022-05-17 | 30.12 | $30.38 | 135800 |
| 2022-05-16 | 30.09 | $29.64 | 104600 |
| 2022-05-13 | 30.14 | $29.60 | 175607 |
| 2022-05-12 | 30.20 | $29.17 | 263600 |
| 2022-05-11 | 30.30 | $28.96 | 149949 |
| 2022-05-10 | 30.45 | $29.19 | 163300 |
| 2022-05-09 | 30.58 | $29.57 | 155600 |
| 2022-05-06 | 30.68 | $29.85 | 246000 |
| 2022-05-05 | 30.77 | $30.09 | 184400 |
| 2022-05-04 | 30.84 | $30.87 | 107530 |
| 2022-05-03 | 30.84 | $30.09 | 191200 |
| 2022-05-02 | 30.92 | $29.77 | 112300 |
| 2022-04-29 | 31.04 | $29.74 | 156700 |
| 2022-04-28 | 31.18 | $30.57 | 131625 |
| 2022-04-27 | 31.24 | $30.05 | 151525 |
| 2022-04-26 | 31.37 | $30.22 | 186746 |
| 2022-04-25 | 31.49 | $30.90 | 115200 |
| 2022-04-22 | 31.55 | $31.05 | 111700 |
| 2022-04-21 | 31.60 | $31.75 | 125044 |
| 2022-04-20 | 31.59 | $32.14 | 125829 |
| 2022-04-19 | 31.53 | $31.87 | 148600 |
| 2022-04-18 | 31.49 | $31.24 | 114600 |
| 2022-04-14 | 31.52 | $31.28 | 141500 |
| 2022-04-13 | 31.54 | $31.37 | 121902 |
| 2022-04-12 | 31.56 | $31.00 | 159500 |
| 2022-04-11 | 31.62 | $30.98 | 107626 |
| 2022-04-08 | 31.69 | $31.10 | 85500 |
| 2022-04-07 | 31.75 | $31.09 | 136300 |
| 2022-04-06 | 31.82 | $31.22 | 139118 |
| 2022-04-05 | 31.88 | $31.41 | 112408 |
| 2022-04-04 | 31.93 | $31.88 | 209600 |
| 2022-04-01 | 31.94 | $32.07 | 132219 |
| 2022-03-31 | 31.92 | $31.87 | 107015 |
| 2022-03-30 | 31.93 | $32.15 | 156420 |
| 2022-03-29 | 31.91 | $32.61 | 191500 |
| 2022-03-28 | 31.83 | $32.02 | 106233 |
| 2022-03-25 | 31.81 | $32.20 | 99100 |
| 2022-03-24 | 31.77 | $31.87 | 89600 |
| 2022-03-23 | 31.76 | $31.64 | 92200 |
| 2022-03-22 | 31.77 | $32.23 | 102430 |
| 2022-03-21 | 31.73 | $32.14 | 82630 |
| 2022-03-18 | 31.68 | $32.27 | 75509 |
| 2022-03-17 | 31.62 | $32.19 | 98900 |
| 2022-03-16 | 31.56 | $32.00 | 121409 |
| 2022-03-15 | 31.51 | $31.51 | 99906 |
| 2022-03-14 | 31.51 | $31.35 | 89900 |
| 2022-03-11 | 31.53 | $31.43 | 103500 |
| 2022-03-10 | 31.54 | $31.53 | 159623 |
| 2022-03-09 | 31.54 | $31.47 | 220200 |
| 2022-03-08 | 31.55 | $31.08 | 111300 |
| 2022-03-07 | 31.60 | $31.14 | 210300 |
| 2022-03-04 | 31.65 | $31.83 | 91000 |
| 2022-03-03 | 31.63 | $32.04 | 111700 |
| 2022-03-02 | 31.59 | $31.96 | 104300 |
| 2022-03-01 | 31.55 | $31.08 | 229400 |
| 2022-02-28 | 31.60 | $31.78 | 118649 |
| 2022-02-25 | 31.58 | $31.77 | 174531 |
| 2022-02-24 | 31.56 | $30.93 | 491600 |
| 2022-02-23 | 31.62 | $30.79 | 164024 |
| 2022-02-22 | 31.71 | $31.29 | 282239 |
| 2022-02-18 | 31.76 | $31.61 | 151600 |
| 2022-02-17 | 31.77 | $31.65 | 140800 |
| 2022-02-16 | 31.78 | $32.07 | 115400 |
| 2022-02-15 | 31.75 | $31.92 | 138904 |
| 2022-02-14 | 31.74 | $31.41 | 102600 |
| 2022-02-11 | 31.77 | $31.49 | 196300 |
| 2022-02-10 | 31.80 | $31.51 | 136600 |
| 2022-02-09 | 31.83 | $31.92 | 150734 |
| 2022-02-08 | 31.82 | $31.81 | 143400 |
| 2022-02-07 | 31.82 | $31.32 | 139944 |
| 2022-02-04 | 31.88 | $31.31 | 84500 |
| 2022-02-03 | 31.94 | $31.40 | 147940 |
| 2022-02-02 | 31.99 | $31.73 | 129319 |
| 2022-02-01 | 32.02 | $31.78 | 160774 |
| 2022-01-31 | 32.05 | $31.61 | 232601 |
| 2022-01-28 | 32.09 | $31.22 | 225664 |
| 2022-01-27 | 32.19 | $30.94 | 159455 |
| 2022-01-26 | 32.32 | $31.20 | 146200 |
| 2022-01-25 | 32.43 | $31.60 | 230745 |
| 2022-01-24 | 32.52 | $31.82 | 253625 |
| 2022-01-21 | 32.60 | $31.26 | 559700 |
| 2022-01-20 | 32.74 | $31.57 | 202134 |
| 2022-01-19 | 32.86 | $32.29 | 227400 |
| 2022-01-18 | 32.92 | $32.78 | 164248 |
| 2022-01-14 | 32.93 | $33.35 | 145624 |
| 2022-01-13 | 32.89 | $33.27 | 157200 |
| 2022-01-12 | 32.85 | $33.06 | 124700 |
| 2022-01-11 | 32.83 | $33.17 | 118700 |
| 2022-01-10 | 32.79 | $33.21 | 164700 |
| 2022-01-07 | 32.75 | $33.35 | 142445 |
| 2022-01-06 | 32.68 | $33.36 | 107400 |
| 2022-01-05 | 32.61 | $33.14 | 155700 |
| 2022-01-04 | 32.56 | $33.49 | 110022 |
| 2022-01-03 | 32.46 | $33.11 | 151200 |
| 2021-12-31 | 32.39 | $32.86 | 140700 |
| 2021-12-30 | 32.34 | $32.85 | 103243 |
| 2021-12-29 | 32.29 | $32.93 | 166300 |
| 2021-12-28 | 32.22 | $32.77 | 83700 |
| 2021-12-27 | 32.16 | $32.66 | 79622 |
| 2021-12-23 | 32.11 | $32.45 | 102928 |
| 2021-12-22 | 32.07 | $32.27 | 129126 |
| 2021-12-21 | 32.05 | $31.98 | 103607 |
| 2021-12-20 | 32.06 | $31.27 | 162637 |
| 2021-12-17 | 32.14 | $31.80 | 89439 |
| 2021-12-16 | 32.17 | $31.89 | 310400 |
| 2021-12-15 | 32.20 | $32.08 | 133147 |
| 2021-12-14 | 32.22 | $31.73 | 127000 |
| 2021-12-13 | 32.27 | $31.83 | 104900 |
| 2021-12-10 | 32.32 | $32.07 | 97111 |
| 2021-12-09 | 32.34 | $32.05 | 146700 |
| 2021-12-08 | 32.37 | $32.36 | 336100 |
| 2021-12-07 | 32.37 | $32.26 | 192100 |
| 2021-12-06 | 32.38 | $32.17 | 232300 |
| 2021-12-03 | 32.41 | $31.56 | 153200 |
| 2021-12-02 | 32.50 | $31.75 | 212600 |
| 2021-12-01 | 32.58 | $30.94 | 209600 |
| 2021-11-30 | 32.75 | $31.23 | 209700 |
| 2021-11-29 | 32.91 | $31.87 | 94632 |
| 2021-11-26 | 33.02 | $32.06 | 120232 |
| 2021-11-24 | 33.12 | $33.22 | 92600 |
| 2021-11-23 | 33.11 | $33.40 | 126349 |
| 2021-11-22 | 33.07 | $33.37 | 101804 |
| 2021-11-19 | 33.04 | $33.00 | 114743 |
| 2021-11-18 | 33.05 | $33.27 | 82749 |
| 2021-11-17 | 33.03 | $33.36 | 99300 |
| 2021-11-16 | 32.99 | $33.64 | 83712 |
| 2021-11-15 | 32.92 | $33.79 | 165400 |
| 2021-11-12 | 32.83 | $33.76 | 299700 |
| 2021-11-11 | 32.73 | $33.77 | 100900 |
| 2021-11-10 | 32.62 | $33.56 | 106400 |
| 2021-11-09 | 32.52 | $33.66 | 88900 |
| 2021-11-08 | 32.40 | $33.62 | 108734 |
| 2021-11-05 | 32.28 | $33.60 | 109800 |
| 2021-11-04 | 32.14 | $32.94 | 135108 |
| 2021-11-03 | 32.05 | $33.19 | 91000 |
| 2021-11-02 | 31.93 | $32.53 | 170100 |
| 2021-11-01 | 31.87 | $32.64 | 211104 |
| 2021-10-29 | 31.79 | $31.91 | 130700 |
| 2021-10-28 | 31.78 | $31.90 | 117241 |
| 2021-10-27 | 31.76 | $31.44 | 155100 |
| 2021-10-26 | 31.80 | $32.13 | 79600 |
| 2021-10-25 | 31.76 | $32.36 | 91200 |
| 2021-10-22 | 31.70 | $32.21 | 101845 |
| 2021-10-21 | 31.65 | $32.15 | 102000 |
| 2021-10-20 | 31.59 | $32.11 | 111325 |
| 2021-10-19 | 31.54 | $31.74 | 121149 |
| 2021-10-18 | 31.52 | $31.80 | 114500 |
| 2021-10-15 | 31.49 | $31.83 | 93223 |
| 2021-10-14 | 31.45 | $31.88 | 109523 |
| 2021-10-13 | 31.41 | $31.64 | 89612 |
| 2021-10-12 | 31.38 | $31.62 | 86509 |
| 2021-10-11 | 31.36 | $31.54 | 81400 |
| 2021-10-08 | 31.34 | $31.70 | 56400 |
| 2021-10-07 | 31.30 | $31.83 | 162500 |
| 2021-10-06 | 31.24 | $31.43 | 100909 |
| 2021-10-05 | 31.22 | $31.55 | 109936 |
| 2021-10-04 | 31.19 | $31.47 | 118400 |
| 2021-10-01 | 31.16 | $31.38 | 203100 |
| 2021-09-30 | 31.13 | $30.83 | 91600 |
| 2021-09-29 | 31.17 | $31.39 | 117000 |
| 2021-09-28 | 31.14 | $31.24 | 171200 |
| 2021-09-27 | 31.13 | $31.61 | 115600 |
| 2021-09-24 | 31.08 | $30.98 | 126642 |
| 2021-09-23 | 31.09 | $31.07 | 115046 |
| 2021-09-22 | 31.10 | $30.56 | 95924 |
| 2021-09-21 | 31.15 | $30.22 | 100630 |
| 2021-09-20 | 31.25 | $30.30 | 316225 |
| 2021-09-17 | 31.35 | $30.78 | 107109 |
| 2021-09-16 | 31.41 | $30.85 | 111635 |
| 2021-09-15 | 31.47 | $31.05 | 160000 |
| 2021-09-14 | 31.51 | $30.72 | 198700 |
| 2021-09-13 | 31.60 | $31.16 | 175627 |
| 2021-09-10 | 31.64 | $31.05 | 133500 |
| 2021-09-09 | 31.70 | $31.42 | 282400 |
| 2021-09-08 | 31.73 | $31.55 | 195900 |
| 2021-09-07 | 31.75 | $31.71 | 189000 |
| 2021-09-03 | 31.76 | $31.94 | 126500 |
| 2021-09-02 | 31.74 | $32.06 | 118116 |
| 2021-09-01 | 31.71 | $31.95 | 179040 |
| 2021-08-31 | 31.68 | $31.90 | 156400 |
| 2021-08-30 | 31.66 | $31.89 | 209726 |
| 2021-08-27 | 31.63 | $32.11 | 140200 |
| 2021-08-26 | 31.58 | $31.37 | 238637 |
| 2021-08-25 | 31.60 | $31.77 | 124900 |
| 2021-08-24 | 31.59 | $31.70 | 85148 |
| 2021-08-23 | 31.58 | $31.66 | 130613 |
| 2021-08-20 | 31.57 | $31.39 | 101637 |
| 2021-08-19 | 31.58 | $31.06 | 239600 |
| 2021-08-18 | 31.64 | $31.31 | 184403 |
| 2021-08-17 | 31.67 | $31.61 | 110744 |
| 2021-08-16 | 31.68 | $31.93 | 179748 |
| 2021-08-13 | 31.66 | $32.11 | 88500 |
| 2021-08-12 | 31.61 | $32.21 | 103500 |
| 2021-08-11 | 31.54 | $32.27 | 114629 |
| 2021-08-10 | 31.47 | $31.92 | 105100 |
| 2021-08-09 | 31.42 | $31.60 | 85700 |
| 2021-08-06 | 31.40 | $31.79 | 170921 |
| 2021-08-05 | 31.36 | $31.41 | 205824 |
| 2021-08-04 | 31.35 | $30.97 | 196439 |
| 2021-08-03 | 31.40 | $31.54 | 140740 |
| 2021-08-02 | 31.38 | $31.23 | 155521 |
| 2021-07-30 | 31.40 | $31.44 | 172000 |
| 2021-07-29 | 31.39 | $31.61 | 204321 |
| 2021-07-28 | 31.37 | $31.28 | 250434 |
| 2021-07-27 | 31.38 | $31.14 | 196711 |
| 2021-07-26 | 31.40 | $31.27 | 156200 |
| 2021-07-23 | 31.42 | $31.11 | 157800 |
WMA — Weighted Moving Average
BULLISHSMA variant with linearly increasing weights
Latest Value
40.44
2026-07-20
Close Price
$40.69
Vol: 80833
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
26.64
Average
31.87
Maximum
40.44
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.44 | $40.69 | 80833 |
| 2026-07-17 | 40.40 | $40.95 | 116509 |
| 2026-07-16 | 40.33 | $41.30 | 173300 |
| 2026-07-15 | 40.21 | $40.55 | 93740 |
| 2026-07-14 | 40.16 | $40.27 | 134900 |
| 2026-07-13 | 40.14 | $40.20 | 105304 |
| 2026-07-10 | 40.12 | $40.16 | 127000 |
| 2026-07-09 | 40.10 | $39.99 | 126800 |
| 2026-07-08 | 40.10 | $39.59 | 145800 |
| 2026-07-07 | 40.12 | $40.04 | 96300 |
| 2026-07-06 | 40.10 | $40.25 | 188505 |
| 2026-07-02 | 40.05 | $40.32 | 169400 |
| 2026-07-01 | 39.98 | $40.64 | 129200 |
| 2026-06-30 | 39.87 | $40.68 | 90811 |
| 2026-06-29 | 39.75 | $40.62 | 223230 |
| 2026-06-26 | 39.63 | $40.80 | 260600 |
| 2026-06-25 | 39.47 | $40.38 | 156501 |
| 2026-06-24 | 39.35 | $40.08 | 163861 |
| 2026-06-23 | 39.26 | $39.68 | 129212 |
| 2026-06-22 | 39.19 | $39.42 | 347400 |
| 2026-06-18 | 39.15 | $39.47 | 103109 |
| 2026-06-17 | 39.09 | $39.04 | 197800 |
| 2026-06-16 | 39.07 | $39.48 | 122300 |
| 2026-06-15 | 39.00 | $39.66 | 245400 |
| 2026-06-12 | 38.90 | $40.07 | 73716 |
| 2026-06-11 | 38.76 | $39.68 | 139318 |
| 2026-06-10 | 38.64 | $39.15 | 175800 |
| 2026-06-09 | 38.57 | $39.13 | 372912 |
| 2026-06-08 | 38.50 | $38.76 | 219933 |
| 2026-06-05 | 38.46 | $38.45 | 150420 |
| 2026-06-04 | 38.45 | $38.77 | 108900 |
| 2026-06-03 | 38.42 | $38.31 | 226441 |
| 2026-06-02 | 38.43 | $38.79 | 119743 |
| 2026-06-01 | 38.38 | $38.41 | 130235 |
| 2026-05-29 | 38.38 | $38.49 | 197502 |
| 2026-05-28 | 38.37 | $38.79 | 136643 |
| 2026-05-27 | 38.33 | $38.84 | 109900 |
| 2026-05-26 | 38.28 | $38.90 | 120600 |
| 2026-05-22 | 38.23 | $38.49 | 133900 |
| 2026-05-21 | 38.21 | $38.30 | 165100 |
| 2026-05-20 | 38.22 | $38.22 | 213323 |
| 2026-05-19 | 38.23 | $37.59 | 116300 |
| 2026-05-18 | 38.30 | $37.99 | 159928 |
| 2026-05-15 | 38.34 | $37.62 | 86400 |
| 2026-05-14 | 38.42 | $38.20 | 207700 |
| 2026-05-13 | 38.44 | $37.97 | 152700 |
| 2026-05-12 | 38.48 | $38.18 | 106713 |
| 2026-05-11 | 38.49 | $38.39 | 87000 |
| 2026-05-08 | 38.49 | $38.66 | 101000 |
| 2026-05-07 | 38.45 | $38.55 | 125100 |
| 2026-05-06 | 38.42 | $38.86 | 175721 |
| 2026-05-05 | 38.35 | $38.69 | 92935 |
| 2026-05-04 | 38.29 | $38.11 | 86836 |
| 2026-05-01 | 38.28 | $38.64 | 130700 |
| 2026-04-30 | 38.20 | $38.64 | 107848 |
| 2026-04-29 | 38.11 | $38.23 | 126400 |
| 2026-04-28 | 38.05 | $38.69 | 78600 |
| 2026-04-27 | 37.93 | $38.60 | 95140 |
| 2026-04-24 | 37.81 | $38.46 | 92110 |
| 2026-04-23 | 37.68 | $38.44 | 111400 |
| 2026-04-22 | 37.55 | $38.20 | 134213 |
| 2026-04-21 | 37.42 | $38.27 | 124100 |
| 2026-04-20 | 37.28 | $38.51 | 116100 |
| 2026-04-17 | 37.10 | $38.36 | 247800 |
| 2026-04-16 | 36.92 | $37.67 | 121200 |
| 2026-04-15 | 36.79 | $37.56 | 107400 |
| 2026-04-14 | 36.66 | $37.78 | 168600 |
| 2026-04-13 | 36.50 | $37.73 | 153900 |
| 2026-04-10 | 36.33 | $37.49 | 150131 |
| 2026-04-09 | 36.18 | $37.65 | 102030 |
| 2026-04-08 | 36.00 | $37.30 | 132000 |
| 2026-04-07 | 35.84 | $36.52 | 132738 |
| 2026-04-06 | 35.76 | $36.44 | 89900 |
| 2026-04-02 | 35.68 | $36.26 | 129900 |
| 2026-04-01 | 35.63 | $36.08 | 220700 |
| 2026-03-31 | 35.59 | $35.94 | 337909 |
| 2026-03-30 | 35.57 | $35.40 | 121100 |
| 2026-03-27 | 35.62 | $35.41 | 125200 |
| 2026-03-26 | 35.67 | $35.83 | 97739 |
| 2026-03-25 | 35.69 | $36.15 | 270500 |
| 2026-03-24 | 35.68 | $35.94 | 136131 |
| 2026-03-23 | 35.70 | $35.50 | 142529 |
| 2026-03-20 | 35.76 | $34.80 | 135000 |
| 2026-03-19 | 35.91 | $35.27 | 113800 |
| 2026-03-18 | 36.02 | $35.18 | 117900 |
| 2026-03-17 | 36.16 | $35.67 | 77100 |
| 2026-03-16 | 36.25 | $35.47 | 79823 |
| 2026-03-13 | 36.37 | $35.19 | 95600 |
| 2026-03-12 | 36.53 | $35.18 | 161437 |
| 2026-03-11 | 36.70 | $35.62 | 99517 |
| 2026-03-10 | 36.84 | $35.75 | 127800 |
| 2026-03-09 | 36.97 | $36.02 | 134615 |
| 2026-03-06 | 37.09 | $36.03 | 121748 |
| 2026-03-05 | 37.21 | $36.66 | 191420 |
| 2026-03-04 | 37.27 | $37.24 | 96600 |
| 2026-03-03 | 37.27 | $36.99 | 122812 |
| 2026-03-02 | 37.29 | $37.21 | 169003 |
| 2026-02-27 | 37.28 | $37.04 | 114700 |
| 2026-02-26 | 37.29 | $37.50 | 141448 |
| 2026-02-25 | 37.23 | $37.25 | 197934 |
| 2026-02-24 | 37.20 | $37.09 | 85100 |
| 2026-02-23 | 37.17 | $36.83 | 127834 |
| 2026-02-20 | 37.16 | $37.69 | 61412 |
| 2026-02-19 | 37.06 | $37.45 | 112400 |
| 2026-02-18 | 36.98 | $37.50 | 79700 |
| 2026-02-17 | 36.89 | $37.45 | 87220 |
| 2026-02-13 | 36.79 | $37.44 | 78500 |
| 2026-02-12 | 36.68 | $37.01 | 69047 |
| 2026-02-11 | 36.60 | $37.54 | 67035 |
| 2026-02-10 | 36.46 | $37.57 | 88800 |
| 2026-02-09 | 36.31 | $37.59 | 135517 |
| 2026-02-06 | 36.14 | $37.65 | 113400 |
| 2026-02-05 | 35.96 | $36.76 | 123700 |
| 2026-02-04 | 35.84 | $37.04 | 124500 |
| 2026-02-03 | 35.69 | $36.47 | 178119 |
| 2026-02-02 | 35.58 | $36.25 | 98200 |
| 2026-01-30 | 35.48 | $35.75 | 61400 |
| 2026-01-29 | 35.41 | $35.67 | 114600 |
| 2026-01-28 | 35.35 | $35.25 | 119234 |
| 2026-01-27 | 35.31 | $35.56 | 83512 |
| 2026-01-26 | 35.24 | $35.54 | 105424 |
| 2026-01-23 | 35.17 | $35.56 | 123413 |
| 2026-01-22 | 35.08 | $36.24 | 119700 |
| 2026-01-21 | 34.92 | $36.19 | 158521 |
| 2026-01-20 | 34.76 | $35.02 | 175100 |
| 2026-01-16 | 34.70 | $35.68 | 94300 |
| 2026-01-15 | 34.58 | $35.79 | 123100 |
| 2026-01-14 | 34.43 | $35.27 | 184548 |
| 2026-01-13 | 34.34 | $34.98 | 124200 |
| 2026-01-12 | 34.27 | $34.93 | 117120 |
| 2026-01-09 | 34.20 | $34.97 | 87300 |
| 2026-01-08 | 34.13 | $34.95 | 154021 |
| 2026-01-07 | 34.05 | $34.15 | 180000 |
| 2026-01-06 | 34.05 | $34.49 | 138744 |
| 2026-01-05 | 34.01 | $34.08 | 135601 |
| 2026-01-02 | 34.01 | $33.61 | 120200 |
| 2025-12-31 | 34.05 | $33.45 | 59100 |
| 2025-12-30 | 34.11 | $33.70 | 155244 |
| 2025-12-29 | 34.15 | $33.80 | 95500 |
| 2025-12-26 | 34.17 | $33.93 | 84647 |
| 2025-12-24 | 34.18 | $34.13 | 56500 |
| 2025-12-23 | 34.17 | $33.99 | 91202 |
| 2025-12-22 | 34.17 | $34.20 | 115134 |
| 2025-12-19 | 34.14 | $34.14 | 110949 |
| 2025-12-18 | 34.10 | $34.35 | 123100 |
| 2025-12-17 | 34.04 | $34.39 | 86214 |
| 2025-12-16 | 33.95 | $34.33 | 107300 |
| 2025-12-15 | 33.87 | $34.56 | 94432 |
| 2025-12-12 | 33.75 | $34.57 | 70200 |
| 2025-12-11 | 33.62 | $34.72 | 162541 |
| 2025-12-10 | 33.47 | $34.48 | 141439 |
| 2025-12-09 | 33.34 | $33.76 | 90400 |
| 2025-12-08 | 33.27 | $33.57 | 190900 |
| 2025-12-05 | 33.22 | $33.84 | 113300 |
| 2025-12-04 | 33.13 | $33.81 | 133800 |
| 2025-12-03 | 33.05 | $33.93 | 88318 |
| 2025-12-02 | 32.94 | $33.53 | 124600 |
| 2025-12-01 | 32.87 | $33.55 | 93213 |
| 2025-11-28 | 32.80 | $33.63 | 54900 |
| 2025-11-26 | 32.71 | $33.57 | 128000 |
| 2025-11-25 | 32.62 | $33.47 | 102900 |
| 2025-11-24 | 32.55 | $32.69 | 158000 |
| 2025-11-21 | 32.55 | $32.65 | 121500 |
| 2025-11-20 | 32.56 | $31.77 | 195900 |
| 2025-11-19 | 32.67 | $31.99 | 154445 |
| 2025-11-18 | 32.76 | $32.10 | 117407 |
| 2025-11-17 | 32.85 | $32.02 | 142400 |
| 2025-11-14 | 32.95 | $32.76 | 106600 |
| 2025-11-13 | 32.98 | $32.76 | 145800 |
| 2025-11-12 | 33.02 | $33.15 | 96000 |
| 2025-11-11 | 33.02 | $33.19 | 102000 |
| 2025-11-10 | 33.02 | $33.06 | 123409 |
| 2025-11-07 | 33.02 | $32.88 | 124700 |
| 2025-11-06 | 33.05 | $32.60 | 125300 |
| 2025-11-05 | 33.10 | $32.89 | 155536 |
| 2025-11-04 | 33.13 | $32.49 | 130223 |
| 2025-11-03 | 33.20 | $32.73 | 118742 |
| 2025-10-31 | 33.25 | $32.66 | 81929 |
| 2025-10-30 | 33.32 | $32.60 | 122210 |
| 2025-10-29 | 33.39 | $32.91 | 117700 |
| 2025-10-28 | 33.44 | $33.45 | 158037 |
| 2025-10-27 | 33.44 | $33.74 | 190814 |
| 2025-10-24 | 33.41 | $33.89 | 305400 |
| 2025-10-23 | 33.37 | $33.64 | 113310 |
| 2025-10-22 | 33.35 | $33.53 | 90500 |
| 2025-10-21 | 33.34 | $33.53 | 69935 |
| 2025-10-20 | 33.33 | $33.55 | 88000 |
| 2025-10-17 | 33.33 | $33.03 | 82600 |
| 2025-10-16 | 33.38 | $32.92 | 122603 |
| 2025-10-15 | 33.45 | $33.50 | 107539 |
| 2025-10-14 | 33.46 | $33.55 | 79418 |
| 2025-10-13 | 33.47 | $32.91 | 48200 |
| 2025-10-10 | 33.55 | $32.32 | 83300 |
| 2025-10-09 | 33.70 | $33.19 | 96346 |
| 2025-10-08 | 33.76 | $33.52 | 189735 |
| 2025-10-07 | 33.80 | $33.49 | 103300 |
| 2025-10-06 | 33.84 | $33.75 | 111300 |
| 2025-10-03 | 33.86 | $33.79 | 91224 |
| 2025-10-02 | 33.88 | $33.61 | 63100 |
| 2025-10-01 | 33.92 | $33.70 | 80900 |
| 2025-09-30 | 33.95 | $33.68 | 556500 |
| 2025-09-29 | 33.98 | $33.65 | 140600 |
| 2025-09-26 | 34.02 | $33.84 | 95700 |
| 2025-09-25 | 34.04 | $33.57 | 88800 |
| 2025-09-24 | 34.09 | $33.90 | 119638 |
| 2025-09-23 | 34.11 | $34.08 | 110517 |
| 2025-09-22 | 34.12 | $34.02 | 126914 |
| 2025-09-19 | 34.13 | $34.03 | 73441 |
| 2025-09-18 | 34.13 | $34.54 | 76500 |
| 2025-09-17 | 34.08 | $33.98 | 92803 |
| 2025-09-16 | 34.07 | $33.97 | 103500 |
| 2025-09-15 | 34.06 | $34.07 | 64130 |
| 2025-09-12 | 34.04 | $34.07 | 82018 |
| 2025-09-11 | 34.02 | $34.49 | 297622 |
| 2025-09-10 | 33.94 | $33.86 | 70502 |
| 2025-09-09 | 33.93 | $33.91 | 82829 |
| 2025-09-08 | 33.90 | $34.28 | 55200 |
| 2025-09-05 | 33.82 | $34.38 | 86213 |
| 2025-09-04 | 33.73 | $34.36 | 66602 |
| 2025-09-03 | 33.62 | $33.89 | 78214 |
| 2025-09-02 | 33.55 | $33.82 | 161419 |
| 2025-08-29 | 33.47 | $34.14 | 90900 |
| 2025-08-28 | 33.35 | $34.11 | 103100 |
| 2025-08-27 | 33.22 | $34.22 | 121100 |
| 2025-08-26 | 33.08 | $33.98 | 125432 |
| 2025-08-25 | 32.94 | $33.93 | 107900 |
| 2025-08-22 | 32.81 | $34.26 | 125200 |
| 2025-08-21 | 32.64 | $32.97 | 185323 |
| 2025-08-20 | 32.59 | $32.97 | 133746 |
| 2025-08-19 | 32.54 | $33.12 | 141879 |
| 2025-08-18 | 32.48 | $32.99 | 80239 |
| 2025-08-15 | 32.43 | $32.90 | 106200 |
| 2025-08-14 | 32.38 | $33.26 | 112300 |
| 2025-08-13 | 32.30 | $33.53 | 148812 |
| 2025-08-12 | 32.18 | $32.89 | 129225 |
| 2025-08-11 | 32.12 | $32.00 | 113700 |
| 2025-08-08 | 32.16 | $31.92 | 98418 |
| 2025-08-07 | 32.20 | $31.84 | 130600 |
| 2025-08-06 | 32.26 | $31.85 | 94400 |
| 2025-08-05 | 32.32 | $31.95 | 106929 |
| 2025-08-04 | 32.38 | $31.75 | 139319 |
| 2025-08-01 | 32.47 | $31.31 | 117543 |
| 2025-07-31 | 32.60 | $31.89 | 490813 |
| 2025-07-30 | 32.68 | $32.11 | 154637 |
| 2025-07-29 | 32.75 | $32.51 | 153031 |
| 2025-07-28 | 32.77 | $32.68 | 149400 |
| 2025-07-25 | 32.77 | $32.87 | 126713 |
| 2025-07-24 | 32.75 | $32.73 | 142835 |
| 2025-07-23 | 32.73 | $33.29 | 134331 |
| 2025-07-22 | 32.66 | $32.86 | 124900 |
| 2025-07-21 | 32.62 | $32.42 | 185630 |
| 2025-07-18 | 32.62 | $32.47 | 86500 |
| 2025-07-17 | 32.60 | $32.72 | 122516 |
| 2025-07-16 | 32.56 | $32.39 | 124039 |
| 2025-07-15 | 32.54 | $32.22 | 117818 |
| 2025-07-14 | 32.53 | $33.04 | 144703 |
| 2025-07-11 | 32.44 | $32.94 | 102700 |
| 2025-07-10 | 32.35 | $33.25 | 206412 |
| 2025-07-09 | 32.23 | $32.97 | 150738 |
| 2025-07-08 | 32.13 | $32.88 | 159146 |
| 2025-07-07 | 32.03 | $32.68 | 145800 |
| 2025-07-03 | 31.94 | $33.17 | 79400 |
| 2025-07-02 | 31.80 | $33.00 | 270900 |
| 2025-07-01 | 31.66 | $32.53 | 212529 |
| 2025-06-30 | 31.56 | $31.76 | 182121 |
| 2025-06-27 | 31.53 | $31.83 | 197000 |
| 2025-06-26 | 31.50 | $31.80 | 174100 |
| 2025-06-25 | 31.46 | $31.36 | 160700 |
| 2025-06-24 | 31.46 | $31.84 | 153100 |
| 2025-06-23 | 31.42 | $31.61 | 170000 |
| 2025-06-20 | 31.39 | $31.13 | 150100 |
| 2025-06-18 | 31.40 | $31.26 | 163000 |
| 2025-06-17 | 31.41 | $31.10 | 112626 |
| 2025-06-16 | 31.44 | $31.38 | 133300 |
| 2025-06-13 | 31.44 | $31.23 | 138934 |
| 2025-06-12 | 31.45 | $31.80 | 81800 |
| 2025-06-11 | 31.42 | $31.89 | 131234 |
| 2025-06-10 | 31.37 | $32.03 | 106700 |
| 2025-06-09 | 31.31 | $31.84 | 147140 |
| 2025-06-06 | 31.26 | $31.59 | 114741 |
| 2025-06-05 | 31.23 | $31.13 | 117516 |
| 2025-06-04 | 31.25 | $31.16 | 102500 |
| 2025-06-03 | 31.25 | $31.34 | 98816 |
| 2025-06-02 | 31.24 | $30.92 | 113500 |
| 2025-05-30 | 31.26 | $31.12 | 84021 |
| 2025-05-29 | 31.26 | $31.27 | 137610 |
| 2025-05-28 | 31.24 | $31.08 | 113538 |
| 2025-05-27 | 31.24 | $31.46 | 106415 |
| 2025-05-23 | 31.19 | $30.65 | 102637 |
| 2025-05-22 | 31.22 | $30.77 | 109400 |
| 2025-05-21 | 31.23 | $30.90 | 122700 |
| 2025-05-20 | 31.23 | $31.79 | 103700 |
| 2025-05-19 | 31.13 | $31.89 | 93700 |
| 2025-05-16 | 31.01 | $31.93 | 99400 |
| 2025-05-15 | 30.87 | $31.80 | 105900 |
| 2025-05-14 | 30.74 | $31.51 | 115200 |
| 2025-05-13 | 30.62 | $31.84 | 132303 |
| 2025-05-12 | 30.46 | $31.75 | 109515 |
| 2025-05-09 | 30.29 | $30.83 | 185242 |
| 2025-05-08 | 30.20 | $30.93 | 96729 |
| 2025-05-07 | 30.10 | $30.30 | 109633 |
| 2025-05-06 | 30.05 | $30.29 | 129700 |
| 2025-05-05 | 29.99 | $30.46 | 115500 |
| 2025-05-02 | 29.91 | $30.75 | 145600 |
| 2025-05-01 | 29.80 | $30.19 | 146548 |
| 2025-04-30 | 29.75 | $30.19 | 90800 |
| 2025-04-29 | 29.71 | $30.36 | 183552 |
| 2025-04-28 | 29.66 | $30.27 | 99300 |
| 2025-04-25 | 29.63 | $30.10 | 97000 |
| 2025-04-24 | 29.63 | $30.28 | 126300 |
| 2025-04-23 | 29.62 | $29.92 | 154814 |
| 2025-04-22 | 29.65 | $29.76 | 554800 |
| 2025-04-21 | 29.72 | $29.04 | 188200 |
| 2025-04-17 | 29.87 | $29.55 | 160500 |
| 2025-04-16 | 29.98 | $29.22 | 168100 |
| 2025-04-15 | 30.14 | $29.33 | 164400 |
| 2025-04-14 | 30.31 | $29.34 | 182612 |
| 2025-04-11 | 30.49 | $29.01 | 139143 |
| 2025-04-10 | 30.71 | $28.75 | 214281 |
| 2025-04-09 | 30.98 | $29.96 | 281935 |
| 2025-04-08 | 31.14 | $28.02 | 299939 |
| 2025-04-07 | 31.50 | $28.80 | 583100 |
| 2025-04-04 | 31.81 | $29.23 | 525841 |
| 2025-04-03 | 32.09 | $30.39 | 226300 |
| 2025-04-02 | 32.27 | $32.37 | 122900 |
| 2025-04-01 | 32.27 | $32.04 | 147611 |
| 2025-03-31 | 32.30 | $31.96 | 76213 |
| 2025-03-28 | 32.34 | $31.92 | 108346 |
| 2025-03-27 | 32.39 | $32.34 | 84624 |
| 2025-03-26 | 32.41 | $32.37 | 72200 |
| 2025-03-25 | 32.44 | $32.47 | 80000 |
| 2025-03-24 | 32.46 | $32.74 | 163600 |
| 2025-03-21 | 32.46 | $32.17 | 62300 |
| 2025-03-20 | 32.52 | $32.48 | 109900 |
| 2025-03-19 | 32.56 | $32.64 | 84000 |
| 2025-03-18 | 32.59 | $32.39 | 99932 |
| 2025-03-17 | 32.66 | $32.48 | 95200 |
| 2025-03-14 | 32.73 | $32.18 | 138742 |
| 2025-03-13 | 32.84 | $31.63 | 117226 |
| 2025-03-12 | 33.02 | $31.96 | 88239 |
| 2025-03-11 | 33.17 | $32.09 | 112617 |
| 2025-03-10 | 33.32 | $32.41 | 131335 |
| 2025-03-07 | 33.45 | $32.84 | 88600 |
| 2025-03-06 | 33.55 | $32.63 | 109700 |
| 2025-03-05 | 33.68 | $32.73 | 97853 |
| 2025-03-04 | 33.80 | $32.58 | 147300 |
| 2025-03-03 | 33.95 | $33.10 | 95000 |
| 2025-02-28 | 34.06 | $33.63 | 86800 |
| 2025-02-27 | 34.12 | $33.39 | 86746 |
| 2025-02-26 | 34.21 | $33.73 | 74100 |
| 2025-02-25 | 34.27 | $33.91 | 76000 |
| 2025-02-24 | 34.32 | $33.71 | 99436 |
| 2025-02-21 | 34.40 | $33.76 | 110841 |
| 2025-02-20 | 34.48 | $34.33 | 90711 |
| 2025-02-19 | 34.50 | $34.61 | 110400 |
| 2025-02-18 | 34.50 | $34.67 | 70540 |
| 2025-02-14 | 34.49 | $34.39 | 53900 |
| 2025-02-13 | 34.51 | $34.47 | 74000 |
| 2025-02-12 | 34.53 | $34.03 | 84030 |
| 2025-02-11 | 34.59 | $34.54 | 68648 |
| 2025-02-10 | 34.59 | $34.31 | 139004 |
| 2025-02-07 | 34.61 | $34.19 | 127346 |
| 2025-02-06 | 34.64 | $34.67 | 144800 |
| 2025-02-05 | 34.62 | $34.69 | 122300 |
| 2025-02-04 | 34.59 | $34.44 | 216300 |
| 2025-02-03 | 34.59 | $34.11 | 137400 |
| 2025-01-31 | 34.62 | $34.62 | 93700 |
| 2025-01-30 | 34.60 | $34.97 | 399800 |
| 2025-01-29 | 34.54 | $34.57 | 83021 |
| 2025-01-28 | 34.52 | $34.86 | 209500 |
| 2025-01-27 | 34.47 | $35.00 | 96700 |
| 2025-01-24 | 34.40 | $34.83 | 99311 |
| 2025-01-23 | 34.35 | $34.82 | 160601 |
| 2025-01-22 | 34.30 | $34.72 | 162443 |
| 2025-01-21 | 34.25 | $35.22 | 125512 |
| 2025-01-17 | 34.16 | $34.73 | 135600 |
| 2025-01-16 | 34.11 | $34.66 | 169417 |
| 2025-01-15 | 34.08 | $34.52 | 131000 |
| 2025-01-14 | 34.07 | $34.04 | 154005 |
| 2025-01-13 | 34.12 | $33.43 | 145600 |
| 2025-01-10 | 34.24 | $33.09 | 1.1M |
| 2025-01-08 | 34.41 | $33.82 | 91429 |
| 2025-01-07 | 34.52 | $33.82 | 152945 |
| 2025-01-06 | 34.65 | $34.16 | 127300 |
| 2025-01-03 | 34.76 | $34.31 | 97249 |
| 2025-01-02 | 34.86 | $34.11 | 152247 |
| 2024-12-31 | 35.00 | $34.35 | 72800 |
| 2024-12-30 | 35.13 | $34.17 | 114964 |
| 2024-12-27 | 35.29 | $34.35 | 64800 |
| 2024-12-26 | 35.45 | $34.72 | 72100 |
| 2024-12-24 | 35.59 | $34.56 | 53100 |
| 2024-12-23 | 35.75 | $34.27 | 76142 |
| 2024-12-20 | 35.96 | $34.43 | 348922 |
| 2024-12-19 | 36.16 | $34.17 | 148642 |
| 2024-12-18 | 36.40 | $34.39 | 130536 |
| 2024-12-17 | 36.62 | $35.80 | 151435 |
| 2024-12-16 | 36.71 | $36.18 | 143818 |
| 2024-12-13 | 36.77 | $36.22 | 113900 |
| 2024-12-12 | 36.81 | $36.39 | 123200 |
| 2024-12-11 | 36.85 | $36.71 | 92620 |
| 2024-12-10 | 36.85 | $36.53 | 101904 |
| 2024-12-09 | 36.87 | $36.54 | 93541 |
| 2024-12-06 | 36.89 | $36.58 | 117100 |
| 2024-12-05 | 36.91 | $36.79 | 105700 |
| 2024-12-04 | 36.91 | $37.08 | 103012 |
| 2024-12-03 | 36.87 | $37.03 | 98424 |
| 2024-12-02 | 36.82 | $37.36 | 166900 |
| 2024-11-29 | 36.72 | $37.29 | 69801 |
| 2024-11-27 | 36.61 | $37.27 | 266235 |
| 2024-11-26 | 36.49 | $37.27 | 181800 |
| 2024-11-25 | 36.35 | $37.69 | 284044 |
| 2024-11-22 | 36.16 | $37.26 | 110900 |
| 2024-11-21 | 35.99 | $36.62 | 103207 |
| 2024-11-20 | 35.88 | $36.02 | 107700 |
| 2024-11-19 | 35.81 | $36.07 | 87846 |
| 2024-11-18 | 35.73 | $36.02 | 69537 |
| 2024-11-15 | 35.65 | $35.97 | 73800 |
| 2024-11-14 | 35.57 | $36.18 | 117800 |
| 2024-11-13 | 35.46 | $36.42 | 136700 |
| 2024-11-12 | 35.33 | $36.70 | 107600 |
| 2024-11-11 | 35.16 | $37.17 | 131227 |
| 2024-11-08 | 34.93 | $36.63 | 133604 |
| 2024-11-07 | 34.75 | $36.44 | 154704 |
| 2024-11-06 | 34.56 | $36.92 | 212623 |
| 2024-11-05 | 34.32 | $34.61 | 62856 |
| 2024-11-04 | 34.30 | $33.86 | 97946 |
| 2024-11-01 | 34.34 | $33.76 | 61102 |
| 2024-10-31 | 34.40 | $33.89 | 65449 |
| 2024-10-30 | 34.44 | $34.39 | 113800 |
| 2024-10-29 | 34.44 | $34.32 | 86312 |
| 2024-10-28 | 34.44 | $34.48 | 65400 |
| 2024-10-25 | 34.42 | $33.97 | 67200 |
| 2024-10-24 | 34.46 | $34.31 | 76500 |
| 2024-10-23 | 34.46 | $34.21 | 70930 |
| 2024-10-22 | 34.47 | $34.40 | 70700 |
| 2024-10-21 | 34.46 | $34.51 | 383222 |
| 2024-10-18 | 34.44 | $35.16 | 71300 |
| 2024-10-17 | 34.35 | $35.34 | 90200 |
| 2024-10-16 | 34.25 | $35.25 | 109400 |
| 2024-10-15 | 34.15 | $34.70 | 58000 |
| 2024-10-14 | 34.10 | $34.56 | 65400 |
| 2024-10-11 | 34.05 | $34.41 | 65900 |
| 2024-10-10 | 34.02 | $33.70 | 125145 |
| 2024-10-09 | 34.06 | $33.89 | 67700 |
| 2024-10-08 | 34.07 | $33.74 | 83700 |
| 2024-10-07 | 34.09 | $33.88 | 73800 |
| 2024-10-04 | 34.09 | $34.13 | 77213 |
| 2024-10-03 | 34.06 | $33.71 | 64706 |
| 2024-10-02 | 34.06 | $33.88 | 66800 |
| 2024-10-01 | 34.05 | $34.01 | 74640 |
| 2024-09-30 | 34.03 | $34.49 | 73400 |
| 2024-09-27 | 33.95 | $34.28 | 105200 |
| 2024-09-26 | 33.90 | $34.06 | 94735 |
| 2024-09-25 | 33.87 | $33.98 | 80833 |
| 2024-09-24 | 33.85 | $34.44 | 122208 |
| 2024-09-23 | 33.78 | $34.45 | 106143 |
| 2024-09-20 | 33.71 | $34.42 | 67034 |
| 2024-09-19 | 33.64 | $34.80 | 99428 |
| 2024-09-18 | 33.52 | $34.29 | 236000 |
| 2024-09-17 | 33.45 | $34.18 | 86900 |
| 2024-09-16 | 33.38 | $33.89 | 65700 |
| 2024-09-13 | 33.34 | $33.71 | 111614 |
| 2024-09-12 | 33.31 | $32.88 | 408716 |
| 2024-09-11 | 33.36 | $32.57 | 116423 |
| 2024-09-10 | 33.43 | $32.65 | 139039 |
| 2024-09-09 | 33.50 | $32.68 | 358846 |
| 2024-09-06 | 33.56 | $32.78 | 62300 |
| 2024-09-05 | 33.61 | $33.27 | 109900 |
| 2024-09-04 | 33.61 | $33.44 | 72200 |
| 2024-09-03 | 33.58 | $33.67 | 87800 |
| 2024-08-30 | 33.52 | $34.30 | 58718 |
| 2024-08-29 | 33.40 | $34.14 | 133600 |
| 2024-08-28 | 33.29 | $34.04 | 109441 |
| 2024-08-27 | 33.19 | $34.07 | 102029 |
| 2024-08-26 | 33.10 | $34.32 | 87823 |
| 2024-08-23 | 32.98 | $34.26 | 111300 |
| 2024-08-22 | 32.87 | $33.17 | 90511 |
| 2024-08-21 | 32.87 | $33.33 | 92200 |
| 2024-08-20 | 32.86 | $33.07 | 80320 |
| 2024-08-19 | 32.87 | $33.39 | 79100 |
| 2024-08-16 | 32.86 | $33.16 | 86400 |
| 2024-08-15 | 32.88 | $33.01 | 82756 |
| 2024-08-14 | 32.91 | $32.32 | 74000 |
| 2024-08-13 | 33.01 | $32.44 | 60900 |
| 2024-08-12 | 33.12 | $32.00 | 81200 |
| 2024-08-09 | 33.26 | $32.33 | 93529 |
| 2024-08-08 | 33.38 | $32.34 | 115616 |
| 2024-08-07 | 33.50 | $31.82 | 265800 |
| 2024-08-06 | 33.66 | $32.10 | 119600 |
| 2024-08-05 | 33.79 | $31.79 | 180700 |
| 2024-08-02 | 33.94 | $32.89 | 124019 |
| 2024-08-01 | 33.97 | $33.89 | 115300 |
| 2024-07-31 | 33.90 | $34.92 | 210839 |
| 2024-07-30 | 33.71 | $34.81 | 139200 |
| 2024-07-29 | 33.51 | $34.48 | 119200 |
| 2024-07-26 | 33.33 | $34.83 | 132200 |
| 2024-07-25 | 33.10 | $34.37 | 306200 |
| 2024-07-24 | 32.89 | $33.74 | 106300 |
| 2024-07-23 | 32.72 | $34.28 | 113800 |
| 2024-07-22 | 32.49 | $34.07 | 120439 |
| 2024-07-19 | 32.27 | $33.57 | 628588 |
| 2024-07-18 | 32.08 | $33.78 | 372941 |
| 2024-07-17 | 31.85 | $34.21 | 169500 |
| 2024-07-16 | 31.57 | $34.06 | 229834 |
| 2024-07-15 | 31.28 | $32.96 | 131600 |
| 2024-07-12 | 31.09 | $32.39 | 101213 |
| 2024-07-11 | 30.95 | $32.06 | 124000 |
| 2024-07-10 | 30.83 | $30.94 | 102913 |
| 2024-07-09 | 30.82 | $30.61 | 83502 |
| 2024-07-08 | 30.85 | $30.77 | 107300 |
| 2024-07-05 | 30.86 | $30.65 | 78705 |
| 2024-07-03 | 30.88 | $31.01 | 65515 |
| 2024-07-02 | 30.87 | $31.00 | 274500 |
| 2024-07-01 | 30.87 | $30.89 | 86200 |
| 2024-06-28 | 30.88 | $31.15 | 153222 |
| 2024-06-27 | 30.87 | $30.82 | 160000 |
| 2024-06-26 | 30.89 | $30.65 | 85100 |
| 2024-06-25 | 30.93 | $30.69 | 83100 |
| 2024-06-24 | 30.97 | $31.05 | 340401 |
| 2024-06-21 | 30.98 | $30.71 | 72700 |
| 2024-06-20 | 31.03 | $30.83 | 82600 |
| 2024-06-18 | 31.07 | $30.80 | 123500 |
| 2024-06-17 | 31.13 | $30.78 | 86802 |
| 2024-06-14 | 31.19 | $30.48 | 109318 |
| 2024-06-13 | 31.30 | $30.91 | 82100 |
| 2024-06-12 | 31.37 | $31.19 | 106300 |
| 2024-06-11 | 31.42 | $30.75 | 85633 |
| 2024-06-10 | 31.51 | $30.90 | 57900 |
| 2024-06-07 | 31.60 | $30.99 | 98300 |
| 2024-06-06 | 31.69 | $31.23 | 92403 |
| 2024-06-05 | 31.76 | $31.36 | 238026 |
| 2024-06-04 | 31.81 | $31.23 | 82400 |
| 2024-06-03 | 31.88 | $31.71 | 117037 |
| 2024-05-31 | 31.91 | $31.91 | 135200 |
| 2024-05-30 | 31.91 | $31.45 | 103018 |
| 2024-05-29 | 31.95 | $31.08 | 102933 |
| 2024-05-28 | 32.03 | $31.55 | 89100 |
| 2024-05-24 | 32.07 | $31.70 | 96800 |
| 2024-05-23 | 32.08 | $31.52 | 98500 |
| 2024-05-22 | 32.11 | $32.04 | 145419 |
| 2024-05-21 | 32.09 | $32.38 | 106605 |
| 2024-05-20 | 32.04 | $32.41 | 81109 |
| 2024-05-17 | 31.97 | $32.50 | 88000 |
| 2024-05-16 | 31.89 | $32.46 | 85519 |
| 2024-05-15 | 31.81 | $32.53 | 77600 |
| 2024-05-14 | 31.70 | $32.40 | 88400 |
| 2024-05-13 | 31.60 | $32.13 | 120400 |
| 2024-05-10 | 31.52 | $32.09 | 135528 |
| 2024-05-09 | 31.44 | $32.21 | 261100 |
| 2024-05-08 | 31.34 | $31.84 | 167900 |
| 2024-05-07 | 31.28 | $31.81 | 103203 |
| 2024-05-06 | 31.22 | $31.82 | 64432 |
| 2024-05-03 | 31.16 | $31.54 | 126040 |
| 2024-05-02 | 31.12 | $31.38 | 100312 |
| 2024-05-01 | 31.11 | $30.89 | 162528 |
| 2024-04-30 | 31.14 | $30.81 | 150037 |
| 2024-04-29 | 31.19 | $31.39 | 148212 |
| 2024-04-26 | 31.19 | $31.25 | 158030 |
| 2024-04-25 | 31.21 | $31.22 | 114900 |
| 2024-04-24 | 31.24 | $31.53 | 198646 |
| 2024-04-23 | 31.23 | $31.61 | 138043 |
| 2024-04-22 | 31.22 | $31.24 | 179700 |
| 2024-04-19 | 31.25 | $30.97 | 118545 |
| 2024-04-18 | 31.31 | $30.54 | 87543 |
| 2024-04-17 | 31.42 | $30.34 | 129400 |
| 2024-04-16 | 31.55 | $30.51 | 106101 |
| 2024-04-15 | 31.67 | $30.73 | 88300 |
| 2024-04-12 | 31.77 | $30.92 | 72200 |
| 2024-04-11 | 31.85 | $31.30 | 102800 |
| 2024-04-10 | 31.89 | $31.19 | 123300 |
| 2024-04-09 | 31.95 | $32.22 | 87418 |
| 2024-04-08 | 31.91 | $32.09 | 63000 |
| 2024-04-05 | 31.87 | $31.82 | 68700 |
| 2024-04-04 | 31.86 | $31.77 | 294337 |
| 2024-04-03 | 31.86 | $31.92 | 92400 |
| 2024-04-02 | 31.84 | $31.85 | 134701 |
| 2024-04-01 | 31.82 | $32.32 | 78716 |
| 2024-03-28 | 31.75 | $32.68 | 120600 |
| 2024-03-27 | 31.64 | $32.44 | 157800 |
| 2024-03-26 | 31.55 | $31.68 | 85521 |
| 2024-03-25 | 31.53 | $31.76 | 97000 |
| 2024-03-22 | 31.50 | $31.68 | 107000 |
| 2024-03-21 | 31.47 | $32.19 | 129800 |
| 2024-03-20 | 31.39 | $31.85 | 220200 |
| 2024-03-19 | 31.34 | $31.30 | 142500 |
| 2024-03-18 | 31.34 | $31.07 | 100336 |
| 2024-03-15 | 31.36 | $31.23 | 138200 |
| 2024-03-14 | 31.38 | $31.04 | 197000 |
| 2024-03-13 | 31.41 | $31.54 | 124000 |
| 2024-03-12 | 31.38 | $31.49 | 163300 |
| 2024-03-11 | 31.36 | $31.60 | 126526 |
| 2024-03-08 | 31.33 | $31.63 | 171301 |
| 2024-03-07 | 31.29 | $31.54 | 155132 |
| 2024-03-06 | 31.26 | $31.37 | 212500 |
| 2024-03-05 | 31.23 | $31.43 | 362911 |
| 2024-03-04 | 31.20 | $31.36 | 170213 |
| 2024-03-01 | 31.17 | $31.38 | 284113 |
| 2024-02-29 | 31.13 | $31.34 | 140900 |
| 2024-02-28 | 31.10 | $31.03 | 121300 |
| 2024-02-27 | 31.10 | $31.22 | 190829 |
| 2024-02-26 | 31.09 | $31.05 | 119500 |
| 2024-02-23 | 31.09 | $31.21 | 161300 |
| 2024-02-22 | 31.08 | $31.21 | 122143 |
| 2024-02-21 | 31.07 | $31.27 | 137787 |
| 2024-02-20 | 31.05 | $31.25 | 144211 |
| 2024-02-16 | 31.04 | $31.45 | 175330 |
| 2024-02-15 | 31.00 | $31.76 | 132118 |
| 2024-02-14 | 30.93 | $30.79 | 198817 |
| 2024-02-13 | 30.95 | $30.34 | 145300 |
| 2024-02-12 | 31.01 | $31.57 | 408900 |
| 2024-02-09 | 30.95 | $31.04 | 156600 |
| 2024-02-08 | 30.94 | $30.80 | 167701 |
| 2024-02-07 | 30.96 | $30.39 | 131955 |
| 2024-02-06 | 31.02 | $30.51 | 136100 |
| 2024-02-05 | 31.07 | $30.32 | 116835 |
| 2024-02-02 | 31.15 | $30.84 | 156507 |
| 2024-02-01 | 31.18 | $31.14 | 205532 |
| 2024-01-31 | 31.18 | $30.86 | 240000 |
| 2024-01-30 | 31.22 | $31.74 | 182800 |
| 2024-01-29 | 31.17 | $31.79 | 159100 |
| 2024-01-26 | 31.12 | $31.50 | 177120 |
| 2024-01-25 | 31.11 | $31.42 | 145742 |
| 2024-01-24 | 31.11 | $31.08 | 105430 |
| 2024-01-23 | 31.15 | $31.24 | 156100 |
| 2024-01-22 | 31.18 | $31.41 | 211925 |
| 2024-01-19 | 31.19 | $30.75 | 192500 |
| 2024-01-18 | 31.28 | $30.42 | 178600 |
| 2024-01-17 | 31.40 | $30.25 | 215900 |
| 2024-01-16 | 31.54 | $30.55 | 206600 |
| 2024-01-12 | 31.67 | $31.04 | 114508 |
| 2024-01-11 | 31.75 | $31.04 | 174300 |
| 2024-01-10 | 31.83 | $31.31 | 141000 |
| 2024-01-09 | 31.87 | $31.23 | 178229 |
| 2024-01-08 | 31.92 | $31.61 | 384900 |
| 2024-01-05 | 31.93 | $31.31 | 118823 |
| 2024-01-04 | 31.96 | $31.34 | 143300 |
| 2024-01-03 | 31.98 | $31.44 | 230529 |
| 2024-01-02 | 31.98 | $32.23 | 391100 |
| 2023-12-29 | 31.90 | $32.17 | 113310 |
| 2023-12-28 | 31.81 | $32.58 | 136200 |
| 2023-12-27 | 31.67 | $32.72 | 121000 |
| 2023-12-26 | 31.49 | $32.70 | 119213 |
| 2023-12-22 | 31.29 | $32.34 | 325300 |
| 2023-12-21 | 31.12 | $32.32 | 99100 |
| 2023-12-20 | 30.93 | $31.91 | 164500 |
| 2023-12-19 | 30.77 | $32.31 | 141900 |
| 2023-12-18 | 30.55 | $31.79 | 138300 |
| 2023-12-15 | 30.37 | $31.78 | 228900 |
| 2023-12-14 | 30.18 | $32.11 | 388318 |
| 2023-12-13 | 29.95 | $31.33 | 140600 |
| 2023-12-12 | 29.77 | $30.29 | 119300 |
| 2023-12-11 | 29.69 | $30.45 | 104100 |
| 2023-12-08 | 29.58 | $30.36 | 111800 |
| 2023-12-07 | 29.46 | $30.23 | 92849 |
| 2023-12-06 | 29.34 | $29.91 | 114700 |
| 2023-12-05 | 29.25 | $29.96 | 176439 |
| 2023-12-04 | 29.14 | $30.33 | 194222 |
| 2023-12-01 | 28.99 | $29.97 | 177200 |
| 2023-11-30 | 28.86 | $29.08 | 226537 |
| 2023-11-29 | 28.81 | $29.00 | 109418 |
| 2023-11-28 | 28.75 | $28.92 | 212820 |
| 2023-11-27 | 28.69 | $29.06 | 171800 |
| 2023-11-24 | 28.61 | $29.15 | 64448 |
| 2023-11-22 | 28.51 | $29.03 | 101427 |
| 2023-11-21 | 28.41 | $28.91 | 203441 |
| 2023-11-20 | 28.30 | $29.19 | 164022 |
| 2023-11-17 | 28.17 | $29.17 | 111900 |
| 2023-11-16 | 28.02 | $28.90 | 319500 |
| 2023-11-15 | 27.89 | $29.29 | 140217 |
| 2023-11-14 | 27.72 | $29.25 | 183100 |
| 2023-11-13 | 27.54 | $27.78 | 170400 |
| 2023-11-10 | 27.51 | $27.79 | 123300 |
| 2023-11-09 | 27.47 | $27.55 | 163932 |
| 2023-11-08 | 27.46 | $27.81 | 121244 |
| 2023-11-07 | 27.42 | $28.02 | 153742 |
| 2023-11-06 | 27.36 | $28.31 | 152700 |
| 2023-11-03 | 27.28 | $28.50 | 117326 |
| 2023-11-02 | 27.17 | $27.87 | 171166 |
| 2023-11-01 | 27.12 | $27.08 | 181119 |
| 2023-10-31 | 27.15 | $26.89 | 109800 |
| 2023-10-30 | 27.19 | $26.78 | 107249 |
| 2023-10-27 | 27.26 | $26.55 | 90000 |
| 2023-10-26 | 27.35 | $26.80 | 163921 |
| 2023-10-25 | 27.42 | $26.59 | 155600 |
| 2023-10-24 | 27.53 | $26.86 | 102500 |
| 2023-10-23 | 27.61 | $26.78 | 185703 |
| 2023-10-20 | 27.71 | $27.02 | 97900 |
| 2023-10-19 | 27.78 | $27.35 | 102923 |
| 2023-10-18 | 27.84 | $27.70 | 99700 |
| 2023-10-17 | 27.86 | $28.26 | 168900 |
| 2023-10-16 | 27.83 | $27.88 | 99700 |
| 2023-10-13 | 27.84 | $27.46 | 191100 |
| 2023-10-12 | 27.90 | $27.68 | 101913 |
| 2023-10-11 | 27.95 | $28.18 | 137300 |
| 2023-10-10 | 27.95 | $28.09 | 122020 |
| 2023-10-09 | 27.96 | $27.86 | 87623 |
| 2023-10-06 | 28.00 | $27.61 | 162712 |
| 2023-10-05 | 28.06 | $27.48 | 171300 |
| 2023-10-04 | 28.15 | $27.42 | 100819 |
| 2023-10-03 | 28.25 | $27.42 | 143400 |
| 2023-10-02 | 28.36 | $27.78 | 93100 |
| 2023-09-29 | 28.44 | $28.20 | 163825 |
| 2023-09-28 | 28.49 | $28.32 | 217862 |
| 2023-09-27 | 28.53 | $28.08 | 163806 |
| 2023-09-26 | 28.61 | $27.79 | 118700 |
| 2023-09-25 | 28.72 | $28.23 | 101200 |
| 2023-09-22 | 28.79 | $28.14 | 92800 |
| 2023-09-21 | 28.87 | $28.31 | 125630 |
| 2023-09-20 | 28.95 | $28.62 | 131900 |
| 2023-09-19 | 28.99 | $28.76 | 100004 |
| 2023-09-18 | 29.02 | $28.80 | 102900 |
| 2023-09-15 | 29.05 | $28.90 | 107822 |
| 2023-09-14 | 29.07 | $29.11 | 125614 |
| 2023-09-13 | 29.07 | $28.61 | 109842 |
| 2023-09-12 | 29.13 | $28.79 | 453700 |
| 2023-09-11 | 29.17 | $28.74 | 91700 |
| 2023-09-08 | 29.23 | $28.82 | 73000 |
| 2023-09-07 | 29.28 | $28.79 | 79000 |
| 2023-09-06 | 29.35 | $29.02 | 135200 |
| 2023-09-05 | 29.39 | $29.15 | 101700 |
| 2023-09-01 | 29.44 | $29.92 | 88434 |
| 2023-08-31 | 29.41 | $29.58 | 129111 |
| 2023-08-30 | 29.41 | $29.66 | 109700 |
| 2023-08-29 | 29.42 | $29.59 | 113336 |
| 2023-08-28 | 29.43 | $29.23 | 73000 |
| 2023-08-25 | 29.48 | $28.95 | 132300 |
| 2023-08-24 | 29.57 | $28.99 | 111816 |
| 2023-08-23 | 29.66 | $29.16 | 245600 |
| 2023-08-22 | 29.74 | $28.91 | 97400 |
| 2023-08-21 | 29.85 | $29.12 | 124800 |
| 2023-08-18 | 29.95 | $29.28 | 75504 |
| 2023-08-17 | 30.04 | $29.17 | 85943 |
| 2023-08-16 | 30.13 | $29.32 | 117100 |
| 2023-08-15 | 30.22 | $29.62 | 91000 |
| 2023-08-14 | 30.29 | $30.03 | 96235 |
| 2023-08-11 | 30.31 | $30.12 | 66000 |
| 2023-08-10 | 30.32 | $30.08 | 90900 |
| 2023-08-09 | 30.33 | $30.23 | 89300 |
| 2023-08-08 | 30.32 | $30.37 | 196000 |
| 2023-08-07 | 30.29 | $30.55 | 78544 |
| 2023-08-04 | 30.24 | $30.32 | 105600 |
| 2023-08-03 | 30.20 | $30.32 | 85100 |
| 2023-08-02 | 30.15 | $30.33 | 103000 |
| 2023-08-01 | 30.09 | $30.52 | 109400 |
| 2023-07-31 | 30.00 | $30.65 | 312800 |
| 2023-07-28 | 29.90 | $30.44 | 94222 |
| 2023-07-27 | 29.80 | $30.22 | 82624 |
| 2023-07-26 | 29.72 | $30.56 | 112025 |
| 2023-07-25 | 29.60 | $30.21 | 109900 |
| 2023-07-24 | 29.50 | $30.29 | 87200 |
| 2023-07-21 | 29.38 | $29.94 | 85900 |
| 2023-07-20 | 29.28 | $30.15 | 97800 |
| 2023-07-19 | 29.16 | $30.19 | 177510 |
| 2023-07-18 | 29.03 | $29.98 | 159905 |
| 2023-07-17 | 28.91 | $29.49 | 121758 |
| 2023-07-14 | 28.84 | $29.28 | 153300 |
| 2023-07-13 | 28.78 | $29.61 | 210026 |
| 2023-07-12 | 28.69 | $29.39 | 169910 |
| 2023-07-11 | 28.62 | $29.11 | 78232 |
| 2023-07-10 | 28.57 | $28.79 | 105409 |
| 2023-07-07 | 28.55 | $28.53 | 75200 |
| 2023-07-06 | 28.57 | $28.25 | 131600 |
| 2023-07-05 | 28.61 | $28.64 | 88804 |
| 2023-07-03 | 28.60 | $29.02 | 61100 |
| 2023-06-30 | 28.56 | $28.79 | 140533 |
| 2023-06-29 | 28.52 | $28.86 | 168814 |
| 2023-06-28 | 28.48 | $28.38 | 107517 |
| 2023-06-27 | 28.46 | $28.39 | 106200 |
| 2023-06-26 | 28.45 | $27.98 | 114800 |
| 2023-06-23 | 28.46 | $27.78 | 125900 |
| 2023-06-22 | 28.49 | $28.27 | 88627 |
| 2023-06-21 | 28.48 | $28.63 | 173306 |
| 2023-06-20 | 28.42 | $28.66 | 103748 |
| 2023-06-16 | 28.35 | $28.88 | 127800 |
| 2023-06-15 | 28.26 | $29.00 | 171000 |
| 2023-06-14 | 28.14 | $28.78 | 260223 |
| 2023-06-13 | 28.04 | $29.05 | 289800 |
| 2023-06-12 | 27.90 | $28.81 | 86200 |
| 2023-06-09 | 27.78 | $28.76 | 117942 |
| 2023-06-08 | 27.65 | $29.02 | 106905 |
| 2023-06-07 | 27.49 | $29.16 | 156500 |
| 2023-06-06 | 27.30 | $28.36 | 293914 |
| 2023-06-05 | 27.18 | $27.49 | 167136 |
| 2023-06-02 | 27.15 | $27.98 | 116100 |
| 2023-06-01 | 27.06 | $26.80 | 151616 |
| 2023-05-31 | 27.09 | $26.60 | 143303 |
| 2023-05-30 | 27.14 | $26.96 | 184006 |
| 2023-05-26 | 27.16 | $27.12 | 143712 |
| 2023-05-25 | 27.16 | $26.87 | 136600 |
| 2023-05-24 | 27.20 | $27.09 | 181300 |
| 2023-05-23 | 27.21 | $27.58 | 143715 |
| 2023-05-22 | 27.18 | $27.51 | 168238 |
| 2023-05-19 | 27.15 | $27.31 | 130641 |
| 2023-05-18 | 27.15 | $27.55 | 136800 |
| 2023-05-17 | 27.13 | $27.38 | 176100 |
| 2023-05-16 | 27.13 | $26.65 | 150233 |
| 2023-05-15 | 27.21 | $27.08 | 159540 |
| 2023-05-12 | 27.25 | $26.81 | 107521 |
| 2023-05-11 | 27.33 | $26.82 | 179100 |
| 2023-05-10 | 27.41 | $27.01 | 192100 |
| 2023-05-09 | 27.48 | $26.99 | 157800 |
| 2023-05-08 | 27.56 | $27.19 | 133900 |
| 2023-05-05 | 27.63 | $27.34 | 160539 |
| 2023-05-04 | 27.68 | $26.66 | 230900 |
| 2023-05-03 | 27.81 | $27.11 | 177500 |
| 2023-05-02 | 27.89 | $27.21 | 162600 |
| 2023-05-01 | 27.98 | $27.76 | 160419 |
| 2023-04-28 | 28.01 | $27.84 | 619100 |
| 2023-04-27 | 28.04 | $27.63 | 107523 |
| 2023-04-26 | 28.09 | $27.14 | 328203 |
| 2023-04-25 | 28.19 | $27.47 | 257043 |
| 2023-04-24 | 28.26 | $28.13 | 112847 |
| 2023-04-21 | 28.27 | $28.19 | 653044 |
| 2023-04-20 | 28.26 | $28.24 | 149300 |
| 2023-04-19 | 28.25 | $28.43 | 124018 |
| 2023-04-18 | 28.22 | $28.28 | 139344 |
| 2023-04-17 | 28.21 | $28.47 | 158100 |
| 2023-04-14 | 28.17 | $28.28 | 141700 |
| 2023-04-13 | 28.15 | $28.43 | 85400 |
| 2023-04-12 | 28.11 | $28.30 | 146728 |
| 2023-04-11 | 28.08 | $28.51 | 120135 |
| 2023-04-10 | 28.04 | $28.19 | 86700 |
| 2023-04-06 | 28.03 | $27.90 | 115300 |
| 2023-04-05 | 28.05 | $27.86 | 142948 |
| 2023-04-04 | 28.09 | $28.04 | 151300 |
| 2023-04-03 | 28.12 | $28.56 | 157900 |
| 2023-03-31 | 28.11 | $28.56 | 194324 |
| 2023-03-30 | 28.12 | $28.08 | 217800 |
| 2023-03-29 | 28.18 | $28.16 | 126400 |
| 2023-03-28 | 28.25 | $27.88 | 104700 |
| 2023-03-27 | 28.37 | $27.89 | 103000 |
| 2023-03-24 | 28.49 | $27.71 | 89812 |
| 2023-03-23 | 28.64 | $27.30 | 122605 |
| 2023-03-22 | 28.86 | $27.61 | 81514 |
| 2023-03-21 | 29.05 | $28.40 | 185400 |
| 2023-03-20 | 29.19 | $27.88 | 129500 |
| 2023-03-17 | 29.38 | $27.53 | 136500 |
| 2023-03-16 | 29.64 | $28.44 | 272921 |
| 2023-03-15 | 29.82 | $28.00 | 163000 |
| 2023-03-14 | 30.05 | $28.44 | 119200 |
| 2023-03-13 | 30.26 | $28.04 | 163324 |
| 2023-03-10 | 30.52 | $28.85 | 172124 |
| 2023-03-09 | 30.72 | $29.60 | 135300 |
| 2023-03-08 | 30.85 | $30.36 | 113000 |
| 2023-03-07 | 30.91 | $30.34 | 138900 |
| 2023-03-06 | 30.98 | $30.70 | 85031 |
| 2023-03-03 | 31.03 | $31.26 | 105435 |
| 2023-03-02 | 31.03 | $30.91 | 205900 |
| 2023-03-01 | 31.06 | $30.86 | 98300 |
| 2023-02-28 | 31.10 | $30.77 | 111300 |
| 2023-02-27 | 31.14 | $30.74 | 147835 |
| 2023-02-24 | 31.19 | $30.73 | 109400 |
| 2023-02-23 | 31.24 | $30.92 | 168608 |
| 2023-02-22 | 31.27 | $30.76 | 150200 |
| 2023-02-21 | 31.31 | $30.71 | 101000 |
| 2023-02-17 | 31.35 | $31.57 | 109307 |
| 2023-02-16 | 31.31 | $31.38 | 185441 |
| 2023-02-15 | 31.27 | $31.57 | 156100 |
| 2023-02-14 | 31.21 | $31.23 | 137251 |
| 2023-02-13 | 31.18 | $31.41 | 192100 |
| 2023-02-10 | 31.13 | $30.99 | 158923 |
| 2023-02-09 | 31.11 | $30.86 | 113100 |
| 2023-02-08 | 31.10 | $31.30 | 147740 |
| 2023-02-07 | 31.04 | $31.79 | 146700 |
| 2023-02-06 | 30.92 | $31.63 | 159413 |
| 2023-02-03 | 30.81 | $32.13 | 159440 |
| 2023-02-02 | 30.63 | $32.10 | 183242 |
| 2023-02-01 | 30.44 | $31.60 | 144544 |
| 2023-01-31 | 30.28 | $31.21 | 150442 |
| 2023-01-30 | 30.15 | $30.42 | 153500 |
| 2023-01-27 | 30.08 | $30.64 | 138300 |
| 2023-01-26 | 29.98 | $30.51 | 105300 |
| 2023-01-25 | 29.88 | $30.42 | 316100 |
| 2023-01-24 | 29.79 | $30.30 | 148100 |
| 2023-01-23 | 29.69 | $30.40 | 166500 |
| 2023-01-20 | 29.58 | $30.09 | 131343 |
| 2023-01-19 | 29.49 | $29.70 | 195328 |
| 2023-01-18 | 29.44 | $29.96 | 193718 |
| 2023-01-17 | 29.35 | $30.38 | 202409 |
| 2023-01-13 | 29.21 | $30.42 | 119100 |
| 2023-01-12 | 29.06 | $30.29 | 104500 |
| 2023-01-11 | 28.92 | $29.97 | 122641 |
| 2023-01-10 | 28.81 | $29.60 | 79500 |
| 2023-01-09 | 28.74 | $29.30 | 174800 |
| 2023-01-06 | 28.69 | $29.35 | 150700 |
| 2023-01-05 | 28.64 | $28.58 | 150500 |
| 2023-01-04 | 28.67 | $28.82 | 390617 |
| 2023-01-03 | 28.68 | $28.49 | 226338 |
| 2022-12-30 | 28.73 | $28.44 | 239814 |
| 2022-12-29 | 28.79 | $28.59 | 283300 |
| 2022-12-28 | 28.85 | $28.09 | 313400 |
| 2022-12-27 | 28.97 | $28.70 | 187000 |
| 2022-12-23 | 29.03 | $28.66 | 235000 |
| 2022-12-22 | 29.10 | $28.51 | 327402 |
| 2022-12-21 | 29.20 | $28.86 | 414200 |
| 2022-12-20 | 29.27 | $28.41 | 290400 |
| 2022-12-19 | 29.39 | $28.27 | 179312 |
| 2022-12-16 | 29.54 | $28.46 | 231900 |
| 2022-12-15 | 29.67 | $28.71 | 160820 |
| 2022-12-14 | 29.78 | $29.36 | 179718 |
| 2022-12-13 | 29.83 | $29.63 | 240747 |
| 2022-12-12 | 29.86 | $29.57 | 289713 |
| 2022-12-09 | 29.90 | $29.31 | 150428 |
| 2022-12-08 | 29.96 | $29.55 | 179400 |
| 2022-12-07 | 30.00 | $29.42 | 142633 |
| 2022-12-06 | 30.05 | $29.56 | 166750 |
| 2022-12-05 | 30.08 | $29.78 | 143000 |
| 2022-12-02 | 30.09 | $30.46 | 103526 |
| 2022-12-01 | 30.02 | $30.38 | 153539 |
| 2022-11-30 | 29.96 | $30.50 | 175808 |
| 2022-11-29 | 29.87 | $29.95 | 301800 |
| 2022-11-28 | 29.84 | $29.86 | 153809 |
| 2022-11-25 | 29.81 | $30.40 | 45400 |
| 2022-11-23 | 29.72 | $30.21 | 375734 |
| 2022-11-22 | 29.64 | $30.37 | 233200 |
| 2022-11-21 | 29.53 | $29.99 | 254300 |
| 2022-11-18 | 29.45 | $29.97 | 298219 |
| 2022-11-17 | 29.36 | $29.65 | 187800 |
| 2022-11-16 | 29.29 | $29.73 | 294800 |
| 2022-11-15 | 29.20 | $30.08 | 189400 |
| 2022-11-14 | 29.07 | $29.79 | 169100 |
| 2022-11-11 | 28.95 | $29.97 | 169439 |
| 2022-11-10 | 28.80 | $29.99 | 158624 |
| 2022-11-09 | 28.63 | $28.66 | 162834 |
| 2022-11-08 | 28.58 | $29.19 | 351700 |
| 2022-11-07 | 28.47 | $29.25 | 336900 |
| 2022-11-04 | 28.33 | $29.05 | 172026 |
| 2022-11-03 | 28.21 | $28.43 | 255900 |
| 2022-11-02 | 28.13 | $28.54 | 148347 |
| 2022-11-01 | 28.04 | $29.26 | 240723 |
| 2022-10-31 | 27.87 | $29.23 | 320244 |
| 2022-10-28 | 27.69 | $29.19 | 222049 |
| 2022-10-27 | 27.50 | $28.57 | 233203 |
| 2022-10-26 | 27.35 | $28.35 | 313300 |
| 2022-10-25 | 27.22 | $28.29 | 373000 |
| 2022-10-24 | 27.08 | $27.88 | 149500 |
| 2022-10-21 | 26.97 | $27.61 | 158100 |
| 2022-10-20 | 26.88 | $27.00 | 288634 |
| 2022-10-19 | 26.86 | $27.43 | 257351 |
| 2022-10-18 | 26.79 | $27.71 | 153400 |
| 2022-10-17 | 26.70 | $27.33 | 185618 |
| 2022-10-14 | 26.65 | $26.76 | 218913 |
| 2022-10-13 | 26.66 | $27.16 | 194900 |
| 2022-10-12 | 26.64 | $26.44 | 249511 |
| 2022-10-11 | 26.70 | $26.53 | 141022 |
| 2022-10-10 | 26.75 | $26.41 | 135300 |
| 2022-10-07 | 26.83 | $26.29 | 135838 |
| 2022-10-06 | 26.94 | $26.87 | 94200 |
| 2022-10-05 | 26.99 | $27.09 | 164500 |
| 2022-10-04 | 27.04 | $27.33 | 235900 |
| 2022-10-03 | 27.06 | $26.43 | 259738 |
| 2022-09-30 | 27.18 | $25.74 | 168013 |
| 2022-09-29 | 27.38 | $26.01 | 253220 |
| 2022-09-28 | 27.56 | $26.60 | 774422 |
| 2022-09-27 | 27.71 | $26.04 | 262400 |
| 2022-09-26 | 27.92 | $26.20 | 232500 |
| 2022-09-23 | 28.13 | $26.72 | 295721 |
| 2022-09-22 | 28.31 | $27.36 | 183300 |
| 2022-09-21 | 28.45 | $27.78 | 205642 |
| 2022-09-20 | 28.55 | $28.05 | 244200 |
| 2022-09-19 | 28.64 | $28.42 | 227120 |
| 2022-09-16 | 28.71 | $28.06 | 177300 |
| 2022-09-15 | 28.83 | $28.16 | 236047 |
| 2022-09-14 | 28.95 | $28.28 | 155116 |
| 2022-09-13 | 29.07 | $28.36 | 306709 |
| 2022-09-12 | 29.21 | $29.34 | 157520 |
| 2022-09-09 | 29.25 | $29.00 | 152330 |
| 2022-09-08 | 29.34 | $28.56 | 168424 |
| 2022-09-07 | 29.48 | $28.43 | 135936 |
| 2022-09-06 | 29.64 | $28.07 | 268714 |
| 2022-09-02 | 29.84 | $28.38 | 205900 |
| 2022-09-01 | 30.02 | $28.61 | 262847 |
| 2022-08-31 | 30.18 | $28.81 | 365711 |
| 2022-08-30 | 30.33 | $29.10 | 199700 |
| 2022-08-29 | 30.46 | $29.55 | 288400 |
| 2022-08-26 | 30.55 | $29.76 | 124802 |
| 2022-08-25 | 30.62 | $30.49 | 316200 |
| 2022-08-24 | 30.62 | $30.14 | 100128 |
| 2022-08-23 | 30.66 | $30.18 | 131401 |
| 2022-08-22 | 30.68 | $30.28 | 140500 |
| 2022-08-19 | 30.69 | $30.92 | 103900 |
| 2022-08-18 | 30.63 | $31.35 | 168300 |
| 2022-08-17 | 30.52 | $31.11 | 167100 |
| 2022-08-16 | 30.43 | $31.54 | 163032 |
| 2022-08-15 | 30.28 | $31.28 | 125800 |
| 2022-08-12 | 30.14 | $31.15 | 152005 |
| 2022-08-11 | 29.99 | $30.69 | 151415 |
| 2022-08-10 | 29.88 | $30.40 | 248200 |
| 2022-08-09 | 29.79 | $29.91 | 152700 |
| 2022-08-08 | 29.73 | $30.07 | 252003 |
| 2022-08-05 | 29.65 | $29.87 | 133000 |
| 2022-08-04 | 29.57 | $29.96 | 181013 |
| 2022-08-03 | 29.49 | $30.25 | 137000 |
| 2022-08-02 | 29.36 | $30.12 | 146646 |
| 2022-08-01 | 29.24 | $30.44 | 178700 |
| 2022-07-29 | 29.08 | $30.34 | 234544 |
| 2022-07-28 | 28.92 | $30.10 | 144300 |
| 2022-07-27 | 28.77 | $29.72 | 254736 |
| 2022-07-26 | 28.65 | $29.28 | 161842 |
| 2022-07-25 | 28.57 | $29.26 | 258800 |
| 2022-07-22 | 28.50 | $29.11 | 192045 |
| 2022-07-21 | 28.43 | $29.17 | 223900 |
| 2022-07-20 | 28.35 | $29.21 | 130829 |
| 2022-07-19 | 28.26 | $29.03 | 141309 |
| 2022-07-18 | 28.18 | $28.17 | 176213 |
| 2022-07-15 | 28.18 | $28.18 | 153200 |
| 2022-07-14 | 28.18 | $27.70 | 228729 |
| 2022-07-13 | 28.23 | $27.96 | 172537 |
| 2022-07-12 | 28.25 | $28.08 | 112410 |
| 2022-07-11 | 28.28 | $28.05 | 156900 |
| 2022-07-08 | 28.31 | $28.22 | 380000 |
| 2022-07-07 | 28.34 | $28.40 | 119718 |
| 2022-07-06 | 28.37 | $28.06 | 653300 |
| 2022-07-05 | 28.44 | $28.32 | 409500 |
| 2022-07-01 | 28.50 | $28.58 | 177500 |
| 2022-06-30 | 28.54 | $28.22 | 447131 |
| 2022-06-29 | 28.63 | $28.27 | 186246 |
| 2022-06-28 | 28.73 | $28.56 | 129900 |
| 2022-06-27 | 28.81 | $28.85 | 187532 |
| 2022-06-24 | 28.87 | $28.61 | 863441 |
| 2022-06-23 | 28.95 | $28.00 | 137800 |
| 2022-06-22 | 29.11 | $27.93 | 183600 |
| 2022-06-21 | 29.27 | $28.05 | 202700 |
| 2022-06-17 | 29.44 | $27.67 | 208930 |
| 2022-06-16 | 29.64 | $27.57 | 212200 |
| 2022-06-15 | 29.87 | $28.67 | 130800 |
| 2022-06-14 | 30.00 | $28.37 | 193700 |
| 2022-06-13 | 30.16 | $28.44 | 213900 |
| 2022-06-10 | 30.32 | $29.57 | 163200 |
| 2022-06-09 | 30.38 | $30.13 | 440328 |
| 2022-06-08 | 30.37 | $30.55 | 186100 |
| 2022-06-07 | 30.32 | $31.03 | 234149 |
| 2022-06-06 | 30.21 | $30.83 | 157000 |
| 2022-06-03 | 30.12 | $30.62 | 100300 |
| 2022-06-02 | 30.05 | $30.93 | 296406 |
| 2022-06-01 | 29.94 | $30.54 | 147600 |
| 2022-05-31 | 29.87 | $30.67 | 179339 |
| 2022-05-27 | 29.79 | $30.83 | 152500 |
| 2022-05-26 | 29.68 | $30.38 | 215400 |
| 2022-05-25 | 29.62 | $29.95 | 143900 |
| 2022-05-24 | 29.60 | $29.47 | 221012 |
| 2022-05-23 | 29.63 | $29.57 | 141700 |
| 2022-05-20 | 29.66 | $29.24 | 111623 |
| 2022-05-19 | 29.72 | $29.35 | 225000 |
| 2022-05-18 | 29.79 | $29.58 | 128548 |
| 2022-05-17 | 29.85 | $30.38 | 135800 |
| 2022-05-16 | 29.84 | $29.64 | 104600 |
| 2022-05-13 | 29.90 | $29.60 | 175607 |
| 2022-05-12 | 29.98 | $29.17 | 263600 |
| 2022-05-11 | 30.11 | $28.96 | 149949 |
| 2022-05-10 | 30.27 | $29.19 | 163300 |
| 2022-05-09 | 30.41 | $29.57 | 155600 |
| 2022-05-06 | 30.53 | $29.85 | 246000 |
| 2022-05-05 | 30.63 | $30.09 | 184400 |
| 2022-05-04 | 30.70 | $30.87 | 107530 |
| 2022-05-03 | 30.71 | $30.09 | 191200 |
| 2022-05-02 | 30.80 | $29.77 | 112300 |
| 2022-04-29 | 30.93 | $29.74 | 156700 |
| 2022-04-28 | 31.08 | $30.57 | 131625 |
| 2022-04-27 | 31.15 | $30.05 | 151525 |
| 2022-04-26 | 31.28 | $30.22 | 186746 |
| 2022-04-25 | 31.41 | $30.90 | 115200 |
| 2022-04-22 | 31.48 | $31.05 | 111700 |
| 2022-04-21 | 31.54 | $31.75 | 125044 |
| 2022-04-20 | 31.53 | $32.14 | 125829 |
| 2022-04-19 | 31.48 | $31.87 | 148600 |
| 2022-04-18 | 31.46 | $31.24 | 114600 |
| 2022-04-14 | 31.51 | $31.28 | 141500 |
| 2022-04-13 | 31.55 | $31.37 | 121902 |
| 2022-04-12 | 31.59 | $31.00 | 159500 |
| 2022-04-11 | 31.67 | $30.98 | 107626 |
| 2022-04-08 | 31.75 | $31.10 | 85500 |
| 2022-04-07 | 31.83 | $31.09 | 136300 |
| 2022-04-06 | 31.90 | $31.22 | 139118 |
| 2022-04-05 | 31.97 | $31.41 | 112408 |
| 2022-04-04 | 32.01 | $31.88 | 209600 |
| 2022-04-01 | 32.01 | $32.07 | 132219 |
| 2022-03-31 | 31.98 | $31.87 | 107015 |
| 2022-03-30 | 31.98 | $32.15 | 156420 |
| 2022-03-29 | 31.95 | $32.61 | 191500 |
| 2022-03-28 | 31.87 | $32.02 | 106233 |
| 2022-03-25 | 31.84 | $32.20 | 99100 |
| 2022-03-24 | 31.79 | $31.87 | 89600 |
| 2022-03-23 | 31.77 | $31.64 | 92200 |
| 2022-03-22 | 31.77 | $32.23 | 102430 |
| 2022-03-21 | 31.71 | $32.14 | 82630 |
| 2022-03-18 | 31.65 | $32.27 | 75509 |
| 2022-03-17 | 31.58 | $32.19 | 98900 |
| 2022-03-16 | 31.52 | $32.00 | 121409 |
| 2022-03-15 | 31.47 | $31.51 | 99906 |
| 2022-03-14 | 31.47 | $31.35 | 89900 |
| 2022-03-11 | 31.49 | $31.43 | 103500 |
| 2022-03-10 | 31.50 | $31.53 | 159623 |
| 2022-03-09 | 31.50 | $31.47 | 220200 |
| 2022-03-08 | 31.50 | $31.08 | 111300 |
| 2022-03-07 | 31.55 | $31.14 | 210300 |
| 2022-03-04 | 31.59 | $31.83 | 91000 |
| 2022-03-03 | 31.57 | $32.04 | 111700 |
| 2022-03-02 | 31.52 | $31.96 | 104300 |
| 2022-03-01 | 31.48 | $31.08 | 229400 |
| 2022-02-28 | 31.52 | $31.78 | 118649 |
| 2022-02-25 | 31.50 | $31.77 | 174531 |
| 2022-02-24 | 31.47 | $30.93 | 491600 |
| 2022-02-23 | 31.53 | $30.79 | 164024 |
| 2022-02-22 | 31.60 | $31.29 | 282239 |
| 2022-02-18 | 31.62 | $31.61 | 151600 |
| 2022-02-17 | 31.62 | $31.65 | 140800 |
| 2022-02-16 | 31.61 | $32.07 | 115400 |
| 2022-02-15 | 31.56 | $31.92 | 138904 |
| 2022-02-14 | 31.53 | $31.41 | 102600 |
| 2022-02-11 | 31.55 | $31.49 | 196300 |
| 2022-02-10 | 31.58 | $31.51 | 136600 |
| 2022-02-09 | 31.62 | $31.92 | 150734 |
| 2022-02-08 | 31.62 | $31.81 | 143400 |
| 2022-02-07 | 31.63 | $31.32 | 139944 |
| 2022-02-04 | 31.71 | $31.31 | 84500 |
| 2022-02-03 | 31.79 | $31.40 | 147940 |
| 2022-02-02 | 31.88 | $31.73 | 129319 |
| 2022-02-01 | 31.94 | $31.78 | 160774 |
| 2022-01-31 | 32.00 | $31.61 | 232601 |
| 2022-01-28 | 32.09 | $31.22 | 225664 |
| 2022-01-27 | 32.22 | $30.94 | 159455 |
| 2022-01-26 | 32.38 | $31.20 | 146200 |
| 2022-01-25 | 32.53 | $31.60 | 230745 |
| 2022-01-24 | 32.65 | $31.82 | 253625 |
| 2022-01-21 | 32.74 | $31.26 | 559700 |
| 2022-01-20 | 32.90 | $31.57 | 202134 |
| 2022-01-19 | 33.03 | $32.29 | 227400 |
| 2022-01-18 | 33.08 | $32.78 | 164248 |
| 2022-01-14 | 33.09 | $33.35 | 145624 |
| 2022-01-13 | 33.03 | $33.27 | 157200 |
| 2022-01-12 | 32.97 | $33.06 | 124700 |
| 2022-01-11 | 32.93 | $33.17 | 118700 |
| 2022-01-10 | 32.87 | $33.21 | 164700 |
| 2022-01-07 | 32.80 | $33.35 | 142445 |
| 2022-01-06 | 32.72 | $33.36 | 107400 |
| 2022-01-05 | 32.62 | $33.14 | 155700 |
| 2022-01-04 | 32.55 | $33.49 | 110022 |
| 2022-01-03 | 32.43 | $33.11 | 151200 |
| 2021-12-31 | 32.34 | $32.86 | 140700 |
| 2021-12-30 | 32.27 | $32.85 | 103243 |
| 2021-12-29 | 32.20 | $32.93 | 166300 |
| 2021-12-28 | 32.10 | $32.77 | 83700 |
| 2021-12-27 | 32.02 | $32.66 | 79622 |
| 2021-12-23 | 31.95 | $32.45 | 102928 |
| 2021-12-22 | 31.90 | $32.27 | 129126 |
| 2021-12-21 | 31.87 | $31.98 | 103607 |
| 2021-12-20 | 31.88 | $31.27 | 162637 |
| 2021-12-17 | 31.96 | $31.80 | 89439 |
| 2021-12-16 | 32.00 | $31.89 | 310400 |
| 2021-12-15 | 32.03 | $32.08 | 133147 |
| 2021-12-14 | 32.06 | $31.73 | 127000 |
| 2021-12-13 | 32.13 | $31.83 | 104900 |
| 2021-12-10 | 32.20 | $32.07 | 97111 |
| 2021-12-09 | 32.25 | $32.05 | 146700 |
| 2021-12-08 | 32.32 | $32.36 | 336100 |
| 2021-12-07 | 32.36 | $32.26 | 192100 |
| 2021-12-06 | 32.41 | $32.17 | 232300 |
| 2021-12-03 | 32.49 | $31.56 | 153200 |
| 2021-12-02 | 32.62 | $31.75 | 212600 |
| 2021-12-01 | 32.75 | $30.94 | 209600 |
| 2021-11-30 | 32.96 | $31.23 | 209700 |
| 2021-11-29 | 33.14 | $31.87 | 94632 |
| 2021-11-26 | 33.27 | $32.06 | 120232 |
| 2021-11-24 | 33.38 | $33.22 | 92600 |
| 2021-11-23 | 33.37 | $33.40 | 126349 |
| 2021-11-22 | 33.34 | $33.37 | 101804 |
| 2021-11-19 | 33.30 | $33.00 | 114743 |
| 2021-11-18 | 33.30 | $33.27 | 82749 |
| 2021-11-17 | 33.27 | $33.36 | 99300 |
| 2021-11-16 | 33.22 | $33.64 | 83712 |
| 2021-11-15 | 33.13 | $33.79 | 165400 |
| 2021-11-12 | 33.02 | $33.76 | 299700 |
| 2021-11-11 | 32.91 | $33.77 | 100900 |
| 2021-11-10 | 32.78 | $33.56 | 106400 |
| 2021-11-09 | 32.67 | $33.66 | 88900 |
| 2021-11-08 | 32.54 | $33.62 | 108734 |
| 2021-11-05 | 32.40 | $33.60 | 109800 |
| 2021-11-04 | 32.25 | $32.94 | 135108 |
| 2021-11-03 | 32.16 | $33.19 | 91000 |
| 2021-11-02 | 32.04 | $32.53 | 170100 |
| 2021-11-01 | 31.98 | $32.64 | 211104 |
| 2021-10-29 | 31.90 | $31.91 | 130700 |
| 2021-10-28 | 31.89 | $31.90 | 117241 |
| 2021-10-27 | 31.87 | $31.44 | 155100 |
| 2021-10-26 | 31.90 | $32.13 | 79600 |
| 2021-10-25 | 31.86 | $32.36 | 91200 |
| 2021-10-22 | 31.79 | $32.21 | 101845 |
| 2021-10-21 | 31.73 | $32.15 | 102000 |
| 2021-10-20 | 31.67 | $32.11 | 111325 |
| 2021-10-19 | 31.61 | $31.74 | 121149 |
| 2021-10-18 | 31.58 | $31.80 | 114500 |
| 2021-10-15 | 31.53 | $31.83 | 93223 |
| 2021-10-14 | 31.47 | $31.88 | 109523 |
| 2021-10-13 | 31.41 | $31.64 | 89612 |
| 2021-10-12 | 31.36 | $31.62 | 86509 |
| 2021-10-11 | 31.32 | $31.54 | 81400 |
| 2021-10-08 | 31.27 | $31.70 | 56400 |
| 2021-10-07 | 31.21 | $31.83 | 162500 |
| 2021-10-06 | 31.14 | $31.43 | 100909 |
| 2021-10-05 | 31.11 | $31.55 | 109936 |
| 2021-10-04 | 31.06 | $31.47 | 118400 |
| 2021-10-01 | 31.02 | $31.38 | 203100 |
| 2021-09-30 | 31.00 | $30.83 | 91600 |
| 2021-09-29 | 31.03 | $31.39 | 117000 |
| 2021-09-28 | 31.02 | $31.24 | 171200 |
| 2021-09-27 | 31.01 | $31.61 | 115600 |
| 2021-09-24 | 30.98 | $30.98 | 126642 |
| 2021-09-23 | 31.01 | $31.07 | 115046 |
| 2021-09-22 | 31.03 | $30.56 | 95924 |
| 2021-09-21 | 31.11 | $30.22 | 100630 |
| 2021-09-20 | 31.23 | $30.30 | 316225 |
| 2021-09-17 | 31.34 | $30.78 | 107109 |
| 2021-09-16 | 31.41 | $30.85 | 111635 |
| 2021-09-15 | 31.48 | $31.05 | 160000 |
| 2021-09-14 | 31.53 | $30.72 | 198700 |
| 2021-09-13 | 31.61 | $31.16 | 175627 |
| 2021-09-10 | 31.66 | $31.05 | 133500 |
| 2021-09-09 | 31.73 | $31.42 | 282400 |
| 2021-09-08 | 31.76 | $31.55 | 195900 |
| 2021-09-07 | 31.79 | $31.71 | 189000 |
| 2021-09-03 | 31.79 | $31.94 | 126500 |
| 2021-09-02 | 31.78 | $32.06 | 118116 |
| 2021-09-01 | 31.75 | $31.95 | 179040 |
| 2021-08-31 | 31.72 | $31.90 | 156400 |
| 2021-08-30 | 31.70 | $31.89 | 209726 |
| 2021-08-27 | 31.68 | $32.11 | 140200 |
| 2021-08-26 | 31.63 | $31.37 | 238637 |
| 2021-08-25 | 31.66 | $31.77 | 124900 |
| 2021-08-24 | 31.64 | $31.70 | 85148 |
| 2021-08-23 | 31.63 | $31.66 | 130613 |
| 2021-08-20 | 31.62 | $31.39 | 101637 |
| 2021-08-19 | 31.63 | $31.06 | 239600 |
| 2021-08-18 | 31.68 | $31.31 | 184403 |
| 2021-08-17 | 31.70 | $31.61 | 110744 |
| 2021-08-16 | 31.69 | $31.93 | 179748 |
| 2021-08-13 | 31.64 | $32.11 | 88500 |
| 2021-08-12 | 31.57 | $32.21 | 103500 |
| 2021-08-11 | 31.48 | $32.27 | 114629 |
| 2021-08-10 | 31.39 | $31.92 | 105100 |
| 2021-08-09 | 31.32 | $31.60 | 85700 |
| 2021-08-06 | 31.29 | $31.79 | 170921 |
| 2021-08-05 | 31.24 | $31.41 | 205824 |
| 2021-08-04 | 31.22 | $30.97 | 196439 |
| 2021-08-03 | 31.24 | $31.54 | 140740 |
| 2021-08-02 | 31.21 | $31.23 | 155521 |
| 2021-07-30 | 31.22 | $31.44 | 172000 |
| 2021-07-29 | 31.20 | $31.61 | 204321 |
| 2021-07-28 | 31.17 | $31.28 | 250434 |
| 2021-07-27 | 31.18 | $31.14 | 196711 |
| 2021-07-26 | 31.20 | $31.27 | 156200 |
| 2021-07-23 | 31.21 | $31.11 | 157800 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
40.79
2026-07-20
Close Price
$40.69
Vol: 80833
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
26.19
Average
31.91
Maximum
40.79
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.79 | $40.69 | 80833 |
| 2026-07-17 | 40.75 | $40.95 | 116509 |
| 2026-07-16 | 40.65 | $41.30 | 173300 |
| 2026-07-15 | 40.46 | $40.55 | 93740 |
| 2026-07-14 | 40.40 | $40.27 | 134900 |
| 2026-07-13 | 40.38 | $40.20 | 105304 |
| 2026-07-10 | 40.37 | $40.16 | 127000 |
| 2026-07-09 | 40.36 | $39.99 | 126800 |
| 2026-07-08 | 40.39 | $39.59 | 145800 |
| 2026-07-07 | 40.50 | $40.04 | 96300 |
| 2026-07-06 | 40.53 | $40.25 | 188505 |
| 2026-07-02 | 40.51 | $40.32 | 169400 |
| 2026-07-01 | 40.48 | $40.64 | 129200 |
| 2026-06-30 | 40.37 | $40.68 | 90811 |
| 2026-06-29 | 40.23 | $40.62 | 223230 |
| 2026-06-26 | 40.08 | $40.80 | 260600 |
| 2026-06-25 | 39.87 | $40.38 | 156501 |
| 2026-06-24 | 39.70 | $40.08 | 163861 |
| 2026-06-23 | 39.57 | $39.68 | 129212 |
| 2026-06-22 | 39.49 | $39.42 | 347400 |
| 2026-06-18 | 39.46 | $39.47 | 103109 |
| 2026-06-17 | 39.41 | $39.04 | 197800 |
| 2026-06-16 | 39.44 | $39.48 | 122300 |
| 2026-06-15 | 39.38 | $39.66 | 245400 |
| 2026-06-12 | 39.28 | $40.07 | 73716 |
| 2026-06-11 | 39.06 | $39.68 | 139318 |
| 2026-06-10 | 38.89 | $39.15 | 175800 |
| 2026-06-09 | 38.80 | $39.13 | 372912 |
| 2026-06-08 | 38.70 | $38.76 | 219933 |
| 2026-06-05 | 38.66 | $38.45 | 150420 |
| 2026-06-04 | 38.68 | $38.77 | 108900 |
| 2026-06-03 | 38.64 | $38.31 | 226441 |
| 2026-06-02 | 38.68 | $38.79 | 119743 |
| 2026-06-01 | 38.62 | $38.41 | 130235 |
| 2026-05-29 | 38.64 | $38.49 | 197502 |
| 2026-05-28 | 38.64 | $38.79 | 136643 |
| 2026-05-27 | 38.57 | $38.84 | 109900 |
| 2026-05-26 | 38.49 | $38.90 | 120600 |
| 2026-05-22 | 38.37 | $38.49 | 133900 |
| 2026-05-21 | 38.32 | $38.30 | 165100 |
| 2026-05-20 | 38.30 | $38.22 | 213323 |
| 2026-05-19 | 38.30 | $37.59 | 116300 |
| 2026-05-18 | 38.42 | $37.99 | 159928 |
| 2026-05-15 | 38.48 | $37.62 | 86400 |
| 2026-05-14 | 38.63 | $38.20 | 207700 |
| 2026-05-13 | 38.67 | $37.97 | 152700 |
| 2026-05-12 | 38.76 | $38.18 | 106713 |
| 2026-05-11 | 38.83 | $38.39 | 87000 |
| 2026-05-08 | 38.86 | $38.66 | 101000 |
| 2026-05-07 | 38.83 | $38.55 | 125100 |
| 2026-05-06 | 38.81 | $38.86 | 175721 |
| 2026-05-05 | 38.73 | $38.69 | 92935 |
| 2026-05-04 | 38.66 | $38.11 | 86836 |
| 2026-05-01 | 38.70 | $38.64 | 130700 |
| 2026-04-30 | 38.63 | $38.64 | 107848 |
| 2026-04-29 | 38.55 | $38.23 | 126400 |
| 2026-04-28 | 38.53 | $38.69 | 78600 |
| 2026-04-27 | 38.41 | $38.60 | 95140 |
| 2026-04-24 | 38.29 | $38.46 | 92110 |
| 2026-04-23 | 38.17 | $38.44 | 111400 |
| 2026-04-22 | 38.04 | $38.20 | 134213 |
| 2026-04-21 | 37.93 | $38.27 | 124100 |
| 2026-04-20 | 37.78 | $38.51 | 116100 |
| 2026-04-17 | 37.56 | $38.36 | 247800 |
| 2026-04-16 | 37.32 | $37.67 | 121200 |
| 2026-04-15 | 37.20 | $37.56 | 107400 |
| 2026-04-14 | 37.07 | $37.78 | 168600 |
| 2026-04-13 | 36.87 | $37.73 | 153900 |
| 2026-04-10 | 36.66 | $37.49 | 150131 |
| 2026-04-09 | 36.45 | $37.65 | 102030 |
| 2026-04-08 | 36.18 | $37.30 | 132000 |
| 2026-04-07 | 35.94 | $36.52 | 132738 |
| 2026-04-06 | 35.82 | $36.44 | 89900 |
| 2026-04-02 | 35.70 | $36.26 | 129900 |
| 2026-04-01 | 35.60 | $36.08 | 220700 |
| 2026-03-31 | 35.53 | $35.94 | 337909 |
| 2026-03-30 | 35.47 | $35.40 | 121100 |
| 2026-03-27 | 35.52 | $35.41 | 125200 |
| 2026-03-26 | 35.58 | $35.83 | 97739 |
| 2026-03-25 | 35.56 | $36.15 | 270500 |
| 2026-03-24 | 35.47 | $35.94 | 136131 |
| 2026-03-23 | 35.41 | $35.50 | 142529 |
| 2026-03-20 | 35.44 | $34.80 | 135000 |
| 2026-03-19 | 35.63 | $35.27 | 113800 |
| 2026-03-18 | 35.75 | $35.18 | 117900 |
| 2026-03-17 | 35.90 | $35.67 | 77100 |
| 2026-03-16 | 35.98 | $35.47 | 79823 |
| 2026-03-13 | 36.12 | $35.19 | 95600 |
| 2026-03-12 | 36.34 | $35.18 | 161437 |
| 2026-03-11 | 36.60 | $35.62 | 99517 |
| 2026-03-10 | 36.81 | $35.75 | 127800 |
| 2026-03-09 | 37.02 | $36.02 | 134615 |
| 2026-03-06 | 37.20 | $36.03 | 121748 |
| 2026-03-05 | 37.42 | $36.66 | 191420 |
| 2026-03-04 | 37.53 | $37.24 | 96600 |
| 2026-03-03 | 37.54 | $36.99 | 122812 |
| 2026-03-02 | 37.59 | $37.21 | 169003 |
| 2026-02-27 | 37.61 | $37.04 | 114700 |
| 2026-02-26 | 37.66 | $37.50 | 141448 |
| 2026-02-25 | 37.62 | $37.25 | 197934 |
| 2026-02-24 | 37.62 | $37.09 | 85100 |
| 2026-02-23 | 37.65 | $36.83 | 127834 |
| 2026-02-20 | 37.74 | $37.69 | 61412 |
| 2026-02-19 | 37.65 | $37.45 | 112400 |
| 2026-02-18 | 37.60 | $37.50 | 79700 |
| 2026-02-17 | 37.52 | $37.45 | 87220 |
| 2026-02-13 | 37.44 | $37.44 | 78500 |
| 2026-02-12 | 37.34 | $37.01 | 69047 |
| 2026-02-11 | 37.31 | $37.54 | 67035 |
| 2026-02-10 | 37.15 | $37.57 | 88800 |
| 2026-02-09 | 36.97 | $37.59 | 135517 |
| 2026-02-06 | 36.74 | $37.65 | 113400 |
| 2026-02-05 | 36.46 | $36.76 | 123700 |
| 2026-02-04 | 36.31 | $37.04 | 124500 |
| 2026-02-03 | 36.08 | $36.47 | 178119 |
| 2026-02-02 | 35.93 | $36.25 | 98200 |
| 2026-01-30 | 35.80 | $35.75 | 61400 |
| 2026-01-29 | 35.75 | $35.67 | 114600 |
| 2026-01-28 | 35.71 | $35.25 | 119234 |
| 2026-01-27 | 35.74 | $35.56 | 83512 |
| 2026-01-26 | 35.71 | $35.54 | 105424 |
| 2026-01-23 | 35.68 | $35.56 | 123413 |
| 2026-01-22 | 35.63 | $36.24 | 119700 |
| 2026-01-21 | 35.43 | $36.19 | 158521 |
| 2026-01-20 | 35.21 | $35.02 | 175100 |
| 2026-01-16 | 35.19 | $35.68 | 94300 |
| 2026-01-15 | 35.02 | $35.79 | 123100 |
| 2026-01-14 | 34.81 | $35.27 | 184548 |
| 2026-01-13 | 34.67 | $34.98 | 124200 |
| 2026-01-12 | 34.56 | $34.93 | 117120 |
| 2026-01-09 | 34.45 | $34.97 | 87300 |
| 2026-01-08 | 34.30 | $34.95 | 154021 |
| 2026-01-07 | 34.14 | $34.15 | 180000 |
| 2026-01-06 | 34.12 | $34.49 | 138744 |
| 2026-01-05 | 34.02 | $34.08 | 135601 |
| 2026-01-02 | 34.00 | $33.61 | 120200 |
| 2025-12-31 | 34.06 | $33.45 | 59100 |
| 2025-12-30 | 34.17 | $33.70 | 155244 |
| 2025-12-29 | 34.24 | $33.80 | 95500 |
| 2025-12-26 | 34.31 | $33.93 | 84647 |
| 2025-12-24 | 34.35 | $34.13 | 56500 |
| 2025-12-23 | 34.36 | $33.99 | 91202 |
| 2025-12-22 | 34.39 | $34.20 | 115134 |
| 2025-12-19 | 34.38 | $34.14 | 110949 |
| 2025-12-18 | 34.39 | $34.35 | 123100 |
| 2025-12-17 | 34.34 | $34.39 | 86214 |
| 2025-12-16 | 34.28 | $34.33 | 107300 |
| 2025-12-15 | 34.22 | $34.56 | 94432 |
| 2025-12-12 | 34.09 | $34.57 | 70200 |
| 2025-12-11 | 33.95 | $34.72 | 162541 |
| 2025-12-10 | 33.74 | $34.48 | 141439 |
| 2025-12-09 | 33.55 | $33.76 | 90400 |
| 2025-12-08 | 33.49 | $33.57 | 190900 |
| 2025-12-05 | 33.45 | $33.84 | 113300 |
| 2025-12-04 | 33.34 | $33.81 | 133800 |
| 2025-12-03 | 33.23 | $33.93 | 88318 |
| 2025-12-02 | 33.06 | $33.53 | 124600 |
| 2025-12-01 | 32.96 | $33.55 | 93213 |
| 2025-11-28 | 32.84 | $33.63 | 54900 |
| 2025-11-26 | 32.68 | $33.57 | 128000 |
| 2025-11-25 | 32.51 | $33.47 | 102900 |
| 2025-11-24 | 32.33 | $32.69 | 158000 |
| 2025-11-21 | 32.29 | $32.65 | 121500 |
| 2025-11-20 | 32.26 | $31.77 | 195900 |
| 2025-11-19 | 32.40 | $31.99 | 154445 |
| 2025-11-18 | 32.53 | $32.10 | 117407 |
| 2025-11-17 | 32.66 | $32.02 | 142400 |
| 2025-11-14 | 32.82 | $32.76 | 106600 |
| 2025-11-13 | 32.85 | $32.76 | 145800 |
| 2025-11-12 | 32.90 | $33.15 | 96000 |
| 2025-11-11 | 32.86 | $33.19 | 102000 |
| 2025-11-10 | 32.82 | $33.06 | 123409 |
| 2025-11-07 | 32.80 | $32.88 | 124700 |
| 2025-11-06 | 32.81 | $32.60 | 125300 |
| 2025-11-05 | 32.88 | $32.89 | 155536 |
| 2025-11-04 | 32.91 | $32.49 | 130223 |
| 2025-11-03 | 33.03 | $32.73 | 118742 |
| 2025-10-31 | 33.11 | $32.66 | 81929 |
| 2025-10-30 | 33.23 | $32.60 | 122210 |
| 2025-10-29 | 33.38 | $32.91 | 117700 |
| 2025-10-28 | 33.48 | $33.45 | 158037 |
| 2025-10-27 | 33.50 | $33.74 | 190814 |
| 2025-10-24 | 33.45 | $33.89 | 305400 |
| 2025-10-23 | 33.36 | $33.64 | 113310 |
| 2025-10-22 | 33.31 | $33.53 | 90500 |
| 2025-10-21 | 33.28 | $33.53 | 69935 |
| 2025-10-20 | 33.24 | $33.55 | 88000 |
| 2025-10-17 | 33.20 | $33.03 | 82600 |
| 2025-10-16 | 33.26 | $32.92 | 122603 |
| 2025-10-15 | 33.35 | $33.50 | 107539 |
| 2025-10-14 | 33.34 | $33.55 | 79418 |
| 2025-10-13 | 33.31 | $32.91 | 48200 |
| 2025-10-10 | 33.41 | $32.32 | 83300 |
| 2025-10-09 | 33.66 | $33.19 | 96346 |
| 2025-10-08 | 33.76 | $33.52 | 189735 |
| 2025-10-07 | 33.81 | $33.49 | 103300 |
| 2025-10-06 | 33.88 | $33.75 | 111300 |
| 2025-10-03 | 33.90 | $33.79 | 91224 |
| 2025-10-02 | 33.91 | $33.61 | 63100 |
| 2025-10-01 | 33.97 | $33.70 | 80900 |
| 2025-09-30 | 34.01 | $33.68 | 556500 |
| 2025-09-29 | 34.07 | $33.65 | 140600 |
| 2025-09-26 | 34.13 | $33.84 | 95700 |
| 2025-09-25 | 34.17 | $33.57 | 88800 |
| 2025-09-24 | 34.27 | $33.90 | 119638 |
| 2025-09-23 | 34.32 | $34.08 | 110517 |
| 2025-09-22 | 34.33 | $34.02 | 126914 |
| 2025-09-19 | 34.35 | $34.03 | 73441 |
| 2025-09-18 | 34.37 | $34.54 | 76500 |
| 2025-09-17 | 34.29 | $33.98 | 92803 |
| 2025-09-16 | 34.31 | $33.97 | 103500 |
| 2025-09-15 | 34.33 | $34.07 | 64130 |
| 2025-09-12 | 34.33 | $34.07 | 82018 |
| 2025-09-11 | 34.33 | $34.49 | 297622 |
| 2025-09-10 | 34.24 | $33.86 | 70502 |
| 2025-09-09 | 34.26 | $33.91 | 82829 |
| 2025-09-08 | 34.27 | $34.28 | 55200 |
| 2025-09-05 | 34.20 | $34.38 | 86213 |
| 2025-09-04 | 34.10 | $34.36 | 66602 |
| 2025-09-03 | 33.98 | $33.89 | 78214 |
| 2025-09-02 | 33.94 | $33.82 | 161419 |
| 2025-08-29 | 33.91 | $34.14 | 90900 |
| 2025-08-28 | 33.79 | $34.11 | 103100 |
| 2025-08-27 | 33.67 | $34.22 | 121100 |
| 2025-08-26 | 33.50 | $33.98 | 125432 |
| 2025-08-25 | 33.34 | $33.93 | 107900 |
| 2025-08-22 | 33.17 | $34.26 | 125200 |
| 2025-08-21 | 32.91 | $32.97 | 185323 |
| 2025-08-20 | 32.87 | $32.97 | 133746 |
| 2025-08-19 | 32.82 | $33.12 | 141879 |
| 2025-08-18 | 32.73 | $32.99 | 80239 |
| 2025-08-15 | 32.65 | $32.90 | 106200 |
| 2025-08-14 | 32.58 | $33.26 | 112300 |
| 2025-08-13 | 32.43 | $33.53 | 148812 |
| 2025-08-12 | 32.19 | $32.89 | 129225 |
| 2025-08-11 | 32.04 | $32.00 | 113700 |
| 2025-08-08 | 32.06 | $31.92 | 98418 |
| 2025-08-07 | 32.10 | $31.84 | 130600 |
| 2025-08-06 | 32.17 | $31.85 | 94400 |
| 2025-08-05 | 32.24 | $31.95 | 106929 |
| 2025-08-04 | 32.30 | $31.75 | 139319 |
| 2025-08-01 | 32.42 | $31.31 | 117543 |
| 2025-07-31 | 32.65 | $31.89 | 490813 |
| 2025-07-30 | 32.79 | $32.11 | 154637 |
| 2025-07-29 | 32.91 | $32.51 | 153031 |
| 2025-07-28 | 32.95 | $32.68 | 149400 |
| 2025-07-25 | 32.97 | $32.87 | 126713 |
| 2025-07-24 | 32.95 | $32.73 | 142835 |
| 2025-07-23 | 32.96 | $33.29 | 134331 |
| 2025-07-22 | 32.84 | $32.86 | 124900 |
| 2025-07-21 | 32.80 | $32.42 | 185630 |
| 2025-07-18 | 32.83 | $32.47 | 86500 |
| 2025-07-17 | 32.86 | $32.72 | 122516 |
| 2025-07-16 | 32.84 | $32.39 | 124039 |
| 2025-07-15 | 32.89 | $32.22 | 117818 |
| 2025-07-14 | 32.97 | $33.04 | 144703 |
| 2025-07-11 | 32.89 | $32.94 | 102700 |
| 2025-07-10 | 32.82 | $33.25 | 206412 |
| 2025-07-09 | 32.67 | $32.97 | 150738 |
| 2025-07-08 | 32.55 | $32.88 | 159146 |
| 2025-07-07 | 32.42 | $32.68 | 145800 |
| 2025-07-03 | 32.32 | $33.17 | 79400 |
| 2025-07-02 | 32.09 | $33.00 | 270900 |
| 2025-07-01 | 31.86 | $32.53 | 212529 |
| 2025-06-30 | 31.70 | $31.76 | 182121 |
| 2025-06-27 | 31.66 | $31.83 | 197000 |
| 2025-06-26 | 31.61 | $31.80 | 174100 |
| 2025-06-25 | 31.55 | $31.36 | 160700 |
| 2025-06-24 | 31.57 | $31.84 | 153100 |
| 2025-06-23 | 31.49 | $31.61 | 170000 |
| 2025-06-20 | 31.45 | $31.13 | 150100 |
| 2025-06-18 | 31.51 | $31.26 | 163000 |
| 2025-06-17 | 31.54 | $31.10 | 112626 |
| 2025-06-16 | 31.62 | $31.38 | 133300 |
| 2025-06-13 | 31.64 | $31.23 | 138934 |
| 2025-06-12 | 31.70 | $31.80 | 81800 |
| 2025-06-11 | 31.64 | $31.89 | 131234 |
| 2025-06-10 | 31.56 | $32.03 | 106700 |
| 2025-06-09 | 31.43 | $31.84 | 147140 |
| 2025-06-06 | 31.33 | $31.59 | 114741 |
| 2025-06-05 | 31.25 | $31.13 | 117516 |
| 2025-06-04 | 31.26 | $31.16 | 102500 |
| 2025-06-03 | 31.26 | $31.34 | 98816 |
| 2025-06-02 | 31.23 | $30.92 | 113500 |
| 2025-05-30 | 31.28 | $31.12 | 84021 |
| 2025-05-29 | 31.29 | $31.27 | 137610 |
| 2025-05-28 | 31.27 | $31.08 | 113538 |
| 2025-05-27 | 31.29 | $31.46 | 106415 |
| 2025-05-23 | 31.23 | $30.65 | 102637 |
| 2025-05-22 | 31.32 | $30.77 | 109400 |
| 2025-05-21 | 31.41 | $30.90 | 122700 |
| 2025-05-20 | 31.48 | $31.79 | 103700 |
| 2025-05-19 | 31.38 | $31.89 | 93700 |
| 2025-05-16 | 31.23 | $31.93 | 99400 |
| 2025-05-15 | 31.05 | $31.80 | 105900 |
| 2025-05-14 | 30.87 | $31.51 | 115200 |
| 2025-05-13 | 30.72 | $31.84 | 132303 |
| 2025-05-12 | 30.47 | $31.75 | 109515 |
| 2025-05-09 | 30.21 | $30.83 | 185242 |
| 2025-05-08 | 30.09 | $30.93 | 96729 |
| 2025-05-07 | 29.94 | $30.30 | 109633 |
| 2025-05-06 | 29.90 | $30.29 | 129700 |
| 2025-05-05 | 29.85 | $30.46 | 115500 |
| 2025-05-02 | 29.77 | $30.75 | 145600 |
| 2025-05-01 | 29.61 | $30.19 | 146548 |
| 2025-04-30 | 29.54 | $30.19 | 90800 |
| 2025-04-29 | 29.48 | $30.36 | 183552 |
| 2025-04-28 | 29.36 | $30.27 | 99300 |
| 2025-04-25 | 29.25 | $30.10 | 97000 |
| 2025-04-24 | 29.17 | $30.28 | 126300 |
| 2025-04-23 | 29.04 | $29.92 | 154814 |
| 2025-04-22 | 28.97 | $29.76 | 554800 |
| 2025-04-21 | 28.93 | $29.04 | 188200 |
| 2025-04-17 | 29.03 | $29.55 | 160500 |
| 2025-04-16 | 29.06 | $29.22 | 168100 |
| 2025-04-15 | 29.17 | $29.33 | 164400 |
| 2025-04-14 | 29.28 | $29.34 | 182612 |
| 2025-04-11 | 29.41 | $29.01 | 139143 |
| 2025-04-10 | 29.64 | $28.75 | 214281 |
| 2025-04-09 | 29.96 | $29.96 | 281935 |
| 2025-04-08 | 30.09 | $28.02 | 299939 |
| 2025-04-07 | 30.66 | $28.80 | 583100 |
| 2025-04-04 | 31.16 | $29.23 | 525841 |
| 2025-04-03 | 31.65 | $30.39 | 226300 |
| 2025-04-02 | 31.98 | $32.37 | 122900 |
| 2025-04-01 | 31.95 | $32.04 | 147611 |
| 2025-03-31 | 31.99 | $31.96 | 76213 |
| 2025-03-28 | 32.06 | $31.92 | 108346 |
| 2025-03-27 | 32.14 | $32.34 | 84624 |
| 2025-03-26 | 32.15 | $32.37 | 72200 |
| 2025-03-25 | 32.16 | $32.47 | 80000 |
| 2025-03-24 | 32.16 | $32.74 | 163600 |
| 2025-03-21 | 32.10 | $32.17 | 62300 |
| 2025-03-20 | 32.15 | $32.48 | 109900 |
| 2025-03-19 | 32.16 | $32.64 | 84000 |
| 2025-03-18 | 32.13 | $32.39 | 99932 |
| 2025-03-17 | 32.15 | $32.48 | 95200 |
| 2025-03-14 | 32.17 | $32.18 | 138742 |
| 2025-03-13 | 32.25 | $31.63 | 117226 |
| 2025-03-12 | 32.46 | $31.96 | 88239 |
| 2025-03-11 | 32.65 | $32.09 | 112617 |
| 2025-03-10 | 32.84 | $32.41 | 131335 |
| 2025-03-07 | 33.00 | $32.84 | 88600 |
| 2025-03-06 | 33.10 | $32.63 | 109700 |
| 2025-03-05 | 33.25 | $32.73 | 97853 |
| 2025-03-04 | 33.42 | $32.58 | 147300 |
| 2025-03-03 | 33.65 | $33.10 | 95000 |
| 2025-02-28 | 33.80 | $33.63 | 86800 |
| 2025-02-27 | 33.87 | $33.39 | 86746 |
| 2025-02-26 | 34.01 | $33.73 | 74100 |
| 2025-02-25 | 34.09 | $33.91 | 76000 |
| 2025-02-24 | 34.15 | $33.71 | 99436 |
| 2025-02-21 | 34.27 | $33.76 | 110841 |
| 2025-02-20 | 34.39 | $34.33 | 90711 |
| 2025-02-19 | 34.42 | $34.61 | 110400 |
| 2025-02-18 | 34.39 | $34.67 | 70540 |
| 2025-02-14 | 34.34 | $34.39 | 53900 |
| 2025-02-13 | 34.34 | $34.47 | 74000 |
| 2025-02-12 | 34.33 | $34.03 | 84030 |
| 2025-02-11 | 34.42 | $34.54 | 68648 |
| 2025-02-10 | 34.40 | $34.31 | 139004 |
| 2025-02-07 | 34.44 | $34.19 | 127346 |
| 2025-02-06 | 34.51 | $34.67 | 144800 |
| 2025-02-05 | 34.49 | $34.69 | 122300 |
| 2025-02-04 | 34.46 | $34.44 | 216300 |
| 2025-02-03 | 34.48 | $34.11 | 137400 |
| 2025-01-31 | 34.57 | $34.62 | 93700 |
| 2025-01-30 | 34.57 | $34.97 | 399800 |
| 2025-01-29 | 34.50 | $34.57 | 83021 |
| 2025-01-28 | 34.51 | $34.86 | 209500 |
| 2025-01-27 | 34.45 | $35.00 | 96700 |
| 2025-01-24 | 34.36 | $34.83 | 99311 |
| 2025-01-23 | 34.28 | $34.82 | 160601 |
| 2025-01-22 | 34.20 | $34.72 | 162443 |
| 2025-01-21 | 34.14 | $35.22 | 125512 |
| 2025-01-17 | 33.95 | $34.73 | 135600 |
| 2025-01-16 | 33.84 | $34.66 | 169417 |
| 2025-01-15 | 33.74 | $34.52 | 131000 |
| 2025-01-14 | 33.65 | $34.04 | 154005 |
| 2025-01-13 | 33.65 | $33.43 | 145600 |
| 2025-01-10 | 33.78 | $33.09 | 1.1M |
| 2025-01-08 | 34.01 | $33.82 | 91429 |
| 2025-01-07 | 34.13 | $33.82 | 152945 |
| 2025-01-06 | 34.27 | $34.16 | 127300 |
| 2025-01-03 | 34.36 | $34.31 | 97249 |
| 2025-01-02 | 34.44 | $34.11 | 152247 |
| 2024-12-31 | 34.59 | $34.35 | 72800 |
| 2024-12-30 | 34.70 | $34.17 | 114964 |
| 2024-12-27 | 34.88 | $34.35 | 64800 |
| 2024-12-26 | 35.04 | $34.72 | 72100 |
| 2024-12-24 | 35.17 | $34.56 | 53100 |
| 2024-12-23 | 35.34 | $34.27 | 76142 |
| 2024-12-20 | 35.61 | $34.43 | 348922 |
| 2024-12-19 | 35.89 | $34.17 | 148642 |
| 2024-12-18 | 36.26 | $34.39 | 130536 |
| 2024-12-17 | 36.66 | $35.80 | 151435 |
| 2024-12-16 | 36.81 | $36.18 | 143818 |
| 2024-12-13 | 36.91 | $36.22 | 113900 |
| 2024-12-12 | 37.02 | $36.39 | 123200 |
| 2024-12-11 | 37.11 | $36.71 | 92620 |
| 2024-12-10 | 37.13 | $36.53 | 101904 |
| 2024-12-09 | 37.20 | $36.54 | 93541 |
| 2024-12-06 | 37.28 | $36.58 | 117100 |
| 2024-12-05 | 37.35 | $36.79 | 105700 |
| 2024-12-04 | 37.39 | $37.08 | 103012 |
| 2024-12-03 | 37.37 | $37.03 | 98424 |
| 2024-12-02 | 37.35 | $37.36 | 166900 |
| 2024-11-29 | 37.25 | $37.29 | 69801 |
| 2024-11-27 | 37.15 | $37.27 | 266235 |
| 2024-11-26 | 37.03 | $37.27 | 181800 |
| 2024-11-25 | 36.89 | $37.69 | 284044 |
| 2024-11-22 | 36.63 | $37.26 | 110900 |
| 2024-11-21 | 36.42 | $36.62 | 103207 |
| 2024-11-20 | 36.31 | $36.02 | 107700 |
| 2024-11-19 | 36.30 | $36.07 | 87846 |
| 2024-11-18 | 36.27 | $36.02 | 69537 |
| 2024-11-15 | 36.25 | $35.97 | 73800 |
| 2024-11-14 | 36.22 | $36.18 | 117800 |
| 2024-11-13 | 36.15 | $36.42 | 136700 |
| 2024-11-12 | 36.01 | $36.70 | 107600 |
| 2024-11-11 | 35.78 | $37.17 | 131227 |
| 2024-11-08 | 35.42 | $36.63 | 133604 |
| 2024-11-07 | 35.11 | $36.44 | 154704 |
| 2024-11-06 | 34.78 | $36.92 | 212623 |
| 2024-11-05 | 34.30 | $34.61 | 62856 |
| 2024-11-04 | 34.23 | $33.86 | 97946 |
| 2024-11-01 | 34.31 | $33.76 | 61102 |
| 2024-10-31 | 34.42 | $33.89 | 65449 |
| 2024-10-30 | 34.52 | $34.39 | 113800 |
| 2024-10-29 | 34.53 | $34.32 | 86312 |
| 2024-10-28 | 34.55 | $34.48 | 65400 |
| 2024-10-25 | 34.54 | $33.97 | 67200 |
| 2024-10-24 | 34.64 | $34.31 | 76500 |
| 2024-10-23 | 34.68 | $34.21 | 70930 |
| 2024-10-22 | 34.75 | $34.40 | 70700 |
| 2024-10-21 | 34.79 | $34.51 | 383222 |
| 2024-10-18 | 34.80 | $35.16 | 71300 |
| 2024-10-17 | 34.68 | $35.34 | 90200 |
| 2024-10-16 | 34.50 | $35.25 | 109400 |
| 2024-10-15 | 34.31 | $34.70 | 58000 |
| 2024-10-14 | 34.20 | $34.56 | 65400 |
| 2024-10-11 | 34.11 | $34.41 | 65900 |
| 2024-10-10 | 34.03 | $33.70 | 125145 |
| 2024-10-09 | 34.08 | $33.89 | 67700 |
| 2024-10-08 | 34.11 | $33.74 | 83700 |
| 2024-10-07 | 34.16 | $33.88 | 73800 |
| 2024-10-04 | 34.20 | $34.13 | 77213 |
| 2024-10-03 | 34.19 | $33.71 | 64706 |
| 2024-10-02 | 34.26 | $33.88 | 66800 |
| 2024-10-01 | 34.31 | $34.01 | 74640 |
| 2024-09-30 | 34.33 | $34.49 | 73400 |
| 2024-09-27 | 34.26 | $34.28 | 105200 |
| 2024-09-26 | 34.22 | $34.06 | 94735 |
| 2024-09-25 | 34.21 | $33.98 | 80833 |
| 2024-09-24 | 34.22 | $34.44 | 122208 |
| 2024-09-23 | 34.13 | $34.45 | 106143 |
| 2024-09-20 | 34.02 | $34.42 | 67034 |
| 2024-09-19 | 33.90 | $34.80 | 99428 |
| 2024-09-18 | 33.68 | $34.29 | 236000 |
| 2024-09-17 | 33.53 | $34.18 | 86900 |
| 2024-09-16 | 33.38 | $33.89 | 65700 |
| 2024-09-13 | 33.26 | $33.71 | 111614 |
| 2024-09-12 | 33.16 | $32.88 | 408716 |
| 2024-09-11 | 33.23 | $32.57 | 116423 |
| 2024-09-10 | 33.36 | $32.65 | 139039 |
| 2024-09-09 | 33.51 | $32.68 | 358846 |
| 2024-09-06 | 33.66 | $32.78 | 62300 |
| 2024-09-05 | 33.82 | $33.27 | 109900 |
| 2024-09-04 | 33.91 | $33.44 | 72200 |
| 2024-09-03 | 33.96 | $33.67 | 87800 |
| 2024-08-30 | 33.98 | $34.30 | 58718 |
| 2024-08-29 | 33.86 | $34.14 | 133600 |
| 2024-08-28 | 33.76 | $34.04 | 109441 |
| 2024-08-27 | 33.65 | $34.07 | 102029 |
| 2024-08-26 | 33.52 | $34.32 | 87823 |
| 2024-08-23 | 33.32 | $34.26 | 111300 |
| 2024-08-22 | 33.10 | $33.17 | 90511 |
| 2024-08-21 | 33.07 | $33.33 | 92200 |
| 2024-08-20 | 33.00 | $33.07 | 80320 |
| 2024-08-19 | 32.97 | $33.39 | 79100 |
| 2024-08-16 | 32.87 | $33.16 | 86400 |
| 2024-08-15 | 32.80 | $33.01 | 82756 |
| 2024-08-14 | 32.76 | $32.32 | 74000 |
| 2024-08-13 | 32.85 | $32.44 | 60900 |
| 2024-08-12 | 32.93 | $32.00 | 81200 |
| 2024-08-09 | 33.11 | $32.33 | 93529 |
| 2024-08-08 | 33.26 | $32.34 | 115616 |
| 2024-08-07 | 33.42 | $31.82 | 265800 |
| 2024-08-06 | 33.72 | $32.10 | 119600 |
| 2024-08-05 | 34.00 | $31.79 | 180700 |
| 2024-08-02 | 34.39 | $32.89 | 124019 |
| 2024-08-01 | 34.61 | $33.89 | 115300 |
| 2024-07-31 | 34.64 | $34.92 | 210839 |
| 2024-07-30 | 34.46 | $34.81 | 139200 |
| 2024-07-29 | 34.26 | $34.48 | 119200 |
| 2024-07-26 | 34.10 | $34.83 | 132200 |
| 2024-07-25 | 33.83 | $34.37 | 306200 |
| 2024-07-24 | 33.61 | $33.74 | 106300 |
| 2024-07-23 | 33.48 | $34.28 | 113800 |
| 2024-07-22 | 33.21 | $34.07 | 120439 |
| 2024-07-19 | 32.94 | $33.57 | 628588 |
| 2024-07-18 | 32.73 | $33.78 | 372941 |
| 2024-07-17 | 32.44 | $34.21 | 169500 |
| 2024-07-16 | 32.00 | $34.06 | 229834 |
| 2024-07-15 | 31.52 | $32.96 | 131600 |
| 2024-07-12 | 31.20 | $32.39 | 101213 |
| 2024-07-11 | 30.95 | $32.06 | 124000 |
| 2024-07-10 | 30.72 | $30.94 | 102913 |
| 2024-07-09 | 30.70 | $30.61 | 83502 |
| 2024-07-08 | 30.74 | $30.77 | 107300 |
| 2024-07-05 | 30.76 | $30.65 | 78705 |
| 2024-07-03 | 30.80 | $31.01 | 65515 |
| 2024-07-02 | 30.78 | $31.00 | 274500 |
| 2024-07-01 | 30.76 | $30.89 | 86200 |
| 2024-06-28 | 30.76 | $31.15 | 153222 |
| 2024-06-27 | 30.70 | $30.82 | 160000 |
| 2024-06-26 | 30.71 | $30.65 | 85100 |
| 2024-06-25 | 30.76 | $30.69 | 83100 |
| 2024-06-24 | 30.81 | $31.05 | 340401 |
| 2024-06-21 | 30.79 | $30.71 | 72700 |
| 2024-06-20 | 30.84 | $30.83 | 82600 |
| 2024-06-18 | 30.87 | $30.80 | 123500 |
| 2024-06-17 | 30.92 | $30.78 | 86802 |
| 2024-06-14 | 30.99 | $30.48 | 109318 |
| 2024-06-13 | 31.13 | $30.91 | 82100 |
| 2024-06-12 | 31.20 | $31.19 | 106300 |
| 2024-06-11 | 31.22 | $30.75 | 85633 |
| 2024-06-10 | 31.35 | $30.90 | 57900 |
| 2024-06-07 | 31.46 | $30.99 | 98300 |
| 2024-06-06 | 31.57 | $31.23 | 92403 |
| 2024-06-05 | 31.65 | $31.36 | 238026 |
| 2024-06-04 | 31.71 | $31.23 | 82400 |
| 2024-06-03 | 31.82 | $31.71 | 117037 |
| 2024-05-31 | 31.84 | $31.91 | 135200 |
| 2024-05-30 | 31.81 | $31.45 | 103018 |
| 2024-05-29 | 31.89 | $31.08 | 102933 |
| 2024-05-28 | 32.05 | $31.55 | 89100 |
| 2024-05-24 | 32.14 | $31.70 | 96800 |
| 2024-05-23 | 32.21 | $31.52 | 98500 |
| 2024-05-22 | 32.32 | $32.04 | 145419 |
| 2024-05-21 | 32.35 | $32.38 | 106605 |
| 2024-05-20 | 32.30 | $32.41 | 81109 |
| 2024-05-17 | 32.24 | $32.50 | 88000 |
| 2024-05-16 | 32.15 | $32.46 | 85519 |
| 2024-05-15 | 32.05 | $32.53 | 77600 |
| 2024-05-14 | 31.92 | $32.40 | 88400 |
| 2024-05-13 | 31.79 | $32.13 | 120400 |
| 2024-05-10 | 31.70 | $32.09 | 135528 |
| 2024-05-09 | 31.60 | $32.21 | 261100 |
| 2024-05-08 | 31.46 | $31.84 | 167900 |
| 2024-05-07 | 31.37 | $31.81 | 103203 |
| 2024-05-06 | 31.28 | $31.82 | 64432 |
| 2024-05-03 | 31.17 | $31.54 | 126040 |
| 2024-05-02 | 31.10 | $31.38 | 100312 |
| 2024-05-01 | 31.06 | $30.89 | 162528 |
| 2024-04-30 | 31.11 | $30.81 | 150037 |
| 2024-04-29 | 31.19 | $31.39 | 148212 |
| 2024-04-26 | 31.16 | $31.25 | 158030 |
| 2024-04-25 | 31.16 | $31.22 | 114900 |
| 2024-04-24 | 31.16 | $31.53 | 198646 |
| 2024-04-23 | 31.10 | $31.61 | 138043 |
| 2024-04-22 | 31.01 | $31.24 | 179700 |
| 2024-04-19 | 30.99 | $30.97 | 118545 |
| 2024-04-18 | 31.02 | $30.54 | 87543 |
| 2024-04-17 | 31.15 | $30.34 | 129400 |
| 2024-04-16 | 31.34 | $30.51 | 106101 |
| 2024-04-15 | 31.53 | $30.73 | 88300 |
| 2024-04-12 | 31.70 | $30.92 | 72200 |
| 2024-04-11 | 31.86 | $31.30 | 102800 |
| 2024-04-10 | 31.97 | $31.19 | 123300 |
| 2024-04-09 | 32.11 | $32.22 | 87418 |
| 2024-04-08 | 32.06 | $32.09 | 63000 |
| 2024-04-05 | 32.03 | $31.82 | 68700 |
| 2024-04-04 | 32.05 | $31.77 | 294337 |
| 2024-04-03 | 32.08 | $31.92 | 92400 |
| 2024-04-02 | 32.08 | $31.85 | 134701 |
| 2024-04-01 | 32.09 | $32.32 | 78716 |
| 2024-03-28 | 32.01 | $32.68 | 120600 |
| 2024-03-27 | 31.83 | $32.44 | 157800 |
| 2024-03-26 | 31.68 | $31.68 | 85521 |
| 2024-03-25 | 31.66 | $31.76 | 97000 |
| 2024-03-22 | 31.62 | $31.68 | 107000 |
| 2024-03-21 | 31.59 | $32.19 | 129800 |
| 2024-03-20 | 31.45 | $31.85 | 220200 |
| 2024-03-19 | 31.35 | $31.30 | 142500 |
| 2024-03-18 | 31.35 | $31.07 | 100336 |
| 2024-03-15 | 31.41 | $31.23 | 138200 |
| 2024-03-14 | 31.43 | $31.04 | 197000 |
| 2024-03-13 | 31.51 | $31.54 | 124000 |
| 2024-03-12 | 31.48 | $31.49 | 163300 |
| 2024-03-11 | 31.47 | $31.60 | 126526 |
| 2024-03-08 | 31.42 | $31.63 | 171301 |
| 2024-03-07 | 31.36 | $31.54 | 155132 |
| 2024-03-06 | 31.31 | $31.37 | 212500 |
| 2024-03-05 | 31.29 | $31.43 | 362911 |
| 2024-03-04 | 31.25 | $31.36 | 170213 |
| 2024-03-01 | 31.22 | $31.38 | 284113 |
| 2024-02-29 | 31.19 | $31.34 | 140900 |
| 2024-02-28 | 31.15 | $31.03 | 121300 |
| 2024-02-27 | 31.17 | $31.22 | 190829 |
| 2024-02-26 | 31.15 | $31.05 | 119500 |
| 2024-02-23 | 31.17 | $31.21 | 161300 |
| 2024-02-22 | 31.16 | $31.21 | 122143 |
| 2024-02-21 | 31.14 | $31.27 | 137787 |
| 2024-02-20 | 31.11 | $31.25 | 144211 |
| 2024-02-16 | 31.08 | $31.45 | 175330 |
| 2024-02-15 | 31.00 | $31.76 | 132118 |
| 2024-02-14 | 30.85 | $30.79 | 198817 |
| 2024-02-13 | 30.87 | $30.34 | 145300 |
| 2024-02-12 | 30.99 | $31.57 | 408900 |
| 2024-02-09 | 30.88 | $31.04 | 156600 |
| 2024-02-08 | 30.85 | $30.80 | 167701 |
| 2024-02-07 | 30.88 | $30.39 | 131955 |
| 2024-02-06 | 30.99 | $30.51 | 136100 |
| 2024-02-05 | 31.10 | $30.32 | 116835 |
| 2024-02-02 | 31.27 | $30.84 | 156507 |
| 2024-02-01 | 31.35 | $31.14 | 205532 |
| 2024-01-31 | 31.38 | $30.86 | 240000 |
| 2024-01-30 | 31.48 | $31.74 | 182800 |
| 2024-01-29 | 31.40 | $31.79 | 159100 |
| 2024-01-26 | 31.30 | $31.50 | 177120 |
| 2024-01-25 | 31.25 | $31.42 | 145742 |
| 2024-01-24 | 31.20 | $31.08 | 105430 |
| 2024-01-23 | 31.22 | $31.24 | 156100 |
| 2024-01-22 | 31.21 | $31.41 | 211925 |
| 2024-01-19 | 31.16 | $30.75 | 192500 |
| 2024-01-18 | 31.23 | $30.42 | 178600 |
| 2024-01-17 | 31.39 | $30.25 | 215900 |
| 2024-01-16 | 31.61 | $30.55 | 206600 |
| 2024-01-12 | 31.80 | $31.04 | 114508 |
| 2024-01-11 | 31.92 | $31.04 | 174300 |
| 2024-01-10 | 32.05 | $31.31 | 141000 |
| 2024-01-09 | 32.14 | $31.23 | 178229 |
| 2024-01-08 | 32.26 | $31.61 | 384900 |
| 2024-01-05 | 32.32 | $31.31 | 118823 |
| 2024-01-04 | 32.44 | $31.34 | 143300 |
| 2024-01-03 | 32.57 | $31.44 | 230529 |
| 2024-01-02 | 32.70 | $32.23 | 391100 |
| 2023-12-29 | 32.67 | $32.17 | 113310 |
| 2023-12-28 | 32.65 | $32.58 | 136200 |
| 2023-12-27 | 32.53 | $32.72 | 121000 |
| 2023-12-26 | 32.35 | $32.70 | 119213 |
| 2023-12-22 | 32.14 | $32.34 | 325300 |
| 2023-12-21 | 31.97 | $32.32 | 99100 |
| 2023-12-20 | 31.77 | $31.91 | 164500 |
| 2023-12-19 | 31.61 | $32.31 | 141900 |
| 2023-12-18 | 31.34 | $31.79 | 138300 |
| 2023-12-15 | 31.13 | $31.78 | 228900 |
| 2023-12-14 | 30.89 | $32.11 | 388318 |
| 2023-12-13 | 30.53 | $31.33 | 140600 |
| 2023-12-12 | 30.27 | $30.29 | 119300 |
| 2023-12-11 | 30.18 | $30.45 | 104100 |
| 2023-12-08 | 30.05 | $30.36 | 111800 |
| 2023-12-07 | 29.91 | $30.23 | 92849 |
| 2023-12-06 | 29.76 | $29.91 | 114700 |
| 2023-12-05 | 29.66 | $29.96 | 176439 |
| 2023-12-04 | 29.53 | $30.33 | 194222 |
| 2023-12-01 | 29.30 | $29.97 | 177200 |
| 2023-11-30 | 29.10 | $29.08 | 226537 |
| 2023-11-29 | 29.05 | $29.00 | 109418 |
| 2023-11-28 | 29.01 | $28.92 | 212820 |
| 2023-11-27 | 28.98 | $29.06 | 171800 |
| 2023-11-24 | 28.92 | $29.15 | 64448 |
| 2023-11-22 | 28.82 | $29.03 | 101427 |
| 2023-11-21 | 28.72 | $28.91 | 203441 |
| 2023-11-20 | 28.64 | $29.19 | 164022 |
| 2023-11-17 | 28.48 | $29.17 | 111900 |
| 2023-11-16 | 28.30 | $28.90 | 319500 |
| 2023-11-15 | 28.14 | $29.29 | 140217 |
| 2023-11-14 | 27.88 | $29.25 | 183100 |
| 2023-11-13 | 27.58 | $27.78 | 170400 |
| 2023-11-10 | 27.54 | $27.79 | 123300 |
| 2023-11-09 | 27.50 | $27.55 | 163932 |
| 2023-11-08 | 27.50 | $27.81 | 121244 |
| 2023-11-07 | 27.44 | $28.02 | 153742 |
| 2023-11-06 | 27.34 | $28.31 | 152700 |
| 2023-11-03 | 27.15 | $28.50 | 117326 |
| 2023-11-02 | 26.90 | $27.87 | 171166 |
| 2023-11-01 | 26.74 | $27.08 | 181119 |
| 2023-10-31 | 26.73 | $26.89 | 109800 |
| 2023-10-30 | 26.75 | $26.78 | 107249 |
| 2023-10-27 | 26.81 | $26.55 | 90000 |
| 2023-10-26 | 26.93 | $26.80 | 163921 |
| 2023-10-25 | 27.01 | $26.59 | 155600 |
| 2023-10-24 | 27.16 | $26.86 | 102500 |
| 2023-10-23 | 27.28 | $26.78 | 185703 |
| 2023-10-20 | 27.43 | $27.02 | 97900 |
| 2023-10-19 | 27.57 | $27.35 | 102923 |
| 2023-10-18 | 27.65 | $27.70 | 99700 |
| 2023-10-17 | 27.68 | $28.26 | 168900 |
| 2023-10-16 | 27.60 | $27.88 | 99700 |
| 2023-10-13 | 27.58 | $27.46 | 191100 |
| 2023-10-12 | 27.66 | $27.68 | 101913 |
| 2023-10-11 | 27.70 | $28.18 | 137300 |
| 2023-10-10 | 27.64 | $28.09 | 122020 |
| 2023-10-09 | 27.60 | $27.86 | 87623 |
| 2023-10-06 | 27.61 | $27.61 | 162712 |
| 2023-10-05 | 27.67 | $27.48 | 171300 |
| 2023-10-04 | 27.76 | $27.42 | 100819 |
| 2023-10-03 | 27.90 | $27.42 | 143400 |
| 2023-10-02 | 28.05 | $27.78 | 93100 |
| 2023-09-29 | 28.16 | $28.20 | 163825 |
| 2023-09-28 | 28.19 | $28.32 | 217862 |
| 2023-09-27 | 28.21 | $28.08 | 163806 |
| 2023-09-26 | 28.29 | $27.79 | 118700 |
| 2023-09-25 | 28.44 | $28.23 | 101200 |
| 2023-09-22 | 28.52 | $28.14 | 92800 |
| 2023-09-21 | 28.64 | $28.31 | 125630 |
| 2023-09-20 | 28.75 | $28.62 | 131900 |
| 2023-09-19 | 28.80 | $28.76 | 100004 |
| 2023-09-18 | 28.84 | $28.80 | 102900 |
| 2023-09-15 | 28.88 | $28.90 | 107822 |
| 2023-09-14 | 28.90 | $29.11 | 125614 |
| 2023-09-13 | 28.89 | $28.61 | 109842 |
| 2023-09-12 | 28.98 | $28.79 | 453700 |
| 2023-09-11 | 29.05 | $28.74 | 91700 |
| 2023-09-08 | 29.14 | $28.82 | 73000 |
| 2023-09-07 | 29.23 | $28.79 | 79000 |
| 2023-09-06 | 29.34 | $29.02 | 135200 |
| 2023-09-05 | 29.42 | $29.15 | 101700 |
| 2023-09-01 | 29.48 | $29.92 | 88434 |
| 2023-08-31 | 29.40 | $29.58 | 129111 |
| 2023-08-30 | 29.37 | $29.66 | 109700 |
| 2023-08-29 | 29.33 | $29.59 | 113336 |
| 2023-08-28 | 29.29 | $29.23 | 73000 |
| 2023-08-25 | 29.32 | $28.95 | 132300 |
| 2023-08-24 | 29.42 | $28.99 | 111816 |
| 2023-08-23 | 29.53 | $29.16 | 245600 |
| 2023-08-22 | 29.62 | $28.91 | 97400 |
| 2023-08-21 | 29.77 | $29.12 | 124800 |
| 2023-08-18 | 29.91 | $29.28 | 75504 |
| 2023-08-17 | 30.03 | $29.17 | 85943 |
| 2023-08-16 | 30.20 | $29.32 | 117100 |
| 2023-08-15 | 30.36 | $29.62 | 91000 |
| 2023-08-14 | 30.48 | $30.03 | 96235 |
| 2023-08-11 | 30.53 | $30.12 | 66000 |
| 2023-08-10 | 30.57 | $30.08 | 90900 |
| 2023-08-09 | 30.62 | $30.23 | 89300 |
| 2023-08-08 | 30.64 | $30.37 | 196000 |
| 2023-08-07 | 30.64 | $30.55 | 78544 |
| 2023-08-04 | 30.59 | $30.32 | 105600 |
| 2023-08-03 | 30.58 | $30.32 | 85100 |
| 2023-08-02 | 30.57 | $30.33 | 103000 |
| 2023-08-01 | 30.54 | $30.52 | 109400 |
| 2023-07-31 | 30.47 | $30.65 | 312800 |
| 2023-07-28 | 30.36 | $30.44 | 94222 |
| 2023-07-27 | 30.27 | $30.22 | 82624 |
| 2023-07-26 | 30.21 | $30.56 | 112025 |
| 2023-07-25 | 30.07 | $30.21 | 109900 |
| 2023-07-24 | 29.97 | $30.29 | 87200 |
| 2023-07-21 | 29.84 | $29.94 | 85900 |
| 2023-07-20 | 29.75 | $30.15 | 97800 |
| 2023-07-19 | 29.61 | $30.19 | 177510 |
| 2023-07-18 | 29.43 | $29.98 | 159905 |
| 2023-07-17 | 29.26 | $29.49 | 121758 |
| 2023-07-14 | 29.16 | $29.28 | 153300 |
| 2023-07-13 | 29.10 | $29.61 | 210026 |
| 2023-07-12 | 28.95 | $29.39 | 169910 |
| 2023-07-11 | 28.82 | $29.11 | 78232 |
| 2023-07-10 | 28.73 | $28.79 | 105409 |
| 2023-07-07 | 28.69 | $28.53 | 75200 |
| 2023-07-06 | 28.69 | $28.25 | 131600 |
| 2023-07-05 | 28.76 | $28.64 | 88804 |
| 2023-07-03 | 28.75 | $29.02 | 61100 |
| 2023-06-30 | 28.66 | $28.79 | 140533 |
| 2023-06-29 | 28.60 | $28.86 | 168814 |
| 2023-06-28 | 28.51 | $28.38 | 107517 |
| 2023-06-27 | 28.51 | $28.39 | 106200 |
| 2023-06-26 | 28.51 | $27.98 | 114800 |
| 2023-06-23 | 28.59 | $27.78 | 125900 |
| 2023-06-22 | 28.73 | $28.27 | 88627 |
| 2023-06-21 | 28.78 | $28.63 | 173306 |
| 2023-06-20 | 28.76 | $28.66 | 103748 |
| 2023-06-16 | 28.73 | $28.88 | 127800 |
| 2023-06-15 | 28.64 | $29.00 | 171000 |
| 2023-06-14 | 28.51 | $28.78 | 260223 |
| 2023-06-13 | 28.41 | $29.05 | 289800 |
| 2023-06-12 | 28.23 | $28.81 | 86200 |
| 2023-06-09 | 28.07 | $28.76 | 117942 |
| 2023-06-08 | 27.90 | $29.02 | 106905 |
| 2023-06-07 | 27.64 | $29.16 | 156500 |
| 2023-06-06 | 27.31 | $28.36 | 293914 |
| 2023-06-05 | 27.09 | $27.49 | 167136 |
| 2023-06-02 | 27.02 | $27.98 | 116100 |
| 2023-06-01 | 26.85 | $26.80 | 151616 |
| 2023-05-31 | 26.89 | $26.60 | 143303 |
| 2023-05-30 | 26.98 | $26.96 | 184006 |
| 2023-05-26 | 27.01 | $27.12 | 143712 |
| 2023-05-25 | 27.02 | $26.87 | 136600 |
| 2023-05-24 | 27.08 | $27.09 | 181300 |
| 2023-05-23 | 27.11 | $27.58 | 143715 |
| 2023-05-22 | 27.04 | $27.51 | 168238 |
| 2023-05-19 | 26.97 | $27.31 | 130641 |
| 2023-05-18 | 26.94 | $27.55 | 136800 |
| 2023-05-17 | 26.85 | $27.38 | 176100 |
| 2023-05-16 | 26.79 | $26.65 | 150233 |
| 2023-05-15 | 26.87 | $27.08 | 159540 |
| 2023-05-12 | 26.89 | $26.81 | 107521 |
| 2023-05-11 | 26.96 | $26.82 | 179100 |
| 2023-05-10 | 27.04 | $27.01 | 192100 |
| 2023-05-09 | 27.10 | $26.99 | 157800 |
| 2023-05-08 | 27.18 | $27.19 | 133900 |
| 2023-05-05 | 27.23 | $27.34 | 160539 |
| 2023-05-04 | 27.26 | $26.66 | 230900 |
| 2023-05-03 | 27.44 | $27.11 | 177500 |
| 2023-05-02 | 27.55 | $27.21 | 162600 |
| 2023-05-01 | 27.67 | $27.76 | 160419 |
| 2023-04-28 | 27.69 | $27.84 | 619100 |
| 2023-04-27 | 27.69 | $27.63 | 107523 |
| 2023-04-26 | 27.75 | $27.14 | 328203 |
| 2023-04-25 | 27.92 | $27.47 | 257043 |
| 2023-04-24 | 28.05 | $28.13 | 112847 |
| 2023-04-21 | 28.06 | $28.19 | 653044 |
| 2023-04-20 | 28.07 | $28.24 | 149300 |
| 2023-04-19 | 28.06 | $28.43 | 124018 |
| 2023-04-18 | 28.02 | $28.28 | 139344 |
| 2023-04-17 | 28.00 | $28.47 | 158100 |
| 2023-04-14 | 27.94 | $28.28 | 141700 |
| 2023-04-13 | 27.92 | $28.43 | 85400 |
| 2023-04-12 | 27.86 | $28.30 | 146728 |
| 2023-04-11 | 27.82 | $28.51 | 120135 |
| 2023-04-10 | 27.74 | $28.19 | 86700 |
| 2023-04-06 | 27.71 | $27.90 | 115300 |
| 2023-04-05 | 27.74 | $27.86 | 142948 |
| 2023-04-04 | 27.79 | $28.04 | 151300 |
| 2023-04-03 | 27.82 | $28.56 | 157900 |
| 2023-03-31 | 27.74 | $28.56 | 194324 |
| 2023-03-30 | 27.66 | $28.08 | 217800 |
| 2023-03-29 | 27.66 | $28.16 | 126400 |
| 2023-03-28 | 27.66 | $27.88 | 104700 |
| 2023-03-27 | 27.72 | $27.89 | 103000 |
| 2023-03-24 | 27.79 | $27.71 | 89812 |
| 2023-03-23 | 27.92 | $27.30 | 122605 |
| 2023-03-22 | 28.16 | $27.61 | 81514 |
| 2023-03-21 | 28.38 | $28.40 | 185400 |
| 2023-03-20 | 28.48 | $27.88 | 129500 |
| 2023-03-17 | 28.70 | $27.53 | 136500 |
| 2023-03-16 | 29.04 | $28.44 | 272921 |
| 2023-03-15 | 29.24 | $28.00 | 163000 |
| 2023-03-14 | 29.58 | $28.44 | 119200 |
| 2023-03-13 | 29.87 | $28.04 | 163324 |
| 2023-03-10 | 30.30 | $28.85 | 172124 |
| 2023-03-09 | 30.63 | $29.60 | 135300 |
| 2023-03-08 | 30.86 | $30.36 | 113000 |
| 2023-03-07 | 30.96 | $30.34 | 138900 |
| 2023-03-06 | 31.08 | $30.70 | 85031 |
| 2023-03-03 | 31.15 | $31.26 | 105435 |
| 2023-03-02 | 31.10 | $30.91 | 205900 |
| 2023-03-01 | 31.13 | $30.86 | 98300 |
| 2023-02-28 | 31.16 | $30.77 | 111300 |
| 2023-02-27 | 31.22 | $30.74 | 147835 |
| 2023-02-24 | 31.30 | $30.73 | 109400 |
| 2023-02-23 | 31.38 | $30.92 | 168608 |
| 2023-02-22 | 31.44 | $30.76 | 150200 |
| 2023-02-21 | 31.54 | $30.71 | 101000 |
| 2023-02-17 | 31.66 | $31.57 | 109307 |
| 2023-02-16 | 31.62 | $31.38 | 185441 |
| 2023-02-15 | 31.61 | $31.57 | 156100 |
| 2023-02-14 | 31.55 | $31.23 | 137251 |
| 2023-02-13 | 31.55 | $31.41 | 192100 |
| 2023-02-10 | 31.51 | $30.99 | 158923 |
| 2023-02-09 | 31.55 | $30.86 | 113100 |
| 2023-02-08 | 31.62 | $31.30 | 147740 |
| 2023-02-07 | 31.60 | $31.79 | 146700 |
| 2023-02-06 | 31.48 | $31.63 | 159413 |
| 2023-02-03 | 31.36 | $32.13 | 159440 |
| 2023-02-02 | 31.11 | $32.10 | 183242 |
| 2023-02-01 | 30.83 | $31.60 | 144544 |
| 2023-01-31 | 30.60 | $31.21 | 150442 |
| 2023-01-30 | 30.42 | $30.42 | 153500 |
| 2023-01-27 | 30.37 | $30.64 | 138300 |
| 2023-01-26 | 30.26 | $30.51 | 105300 |
| 2023-01-25 | 30.17 | $30.42 | 316100 |
| 2023-01-24 | 30.07 | $30.30 | 148100 |
| 2023-01-23 | 29.98 | $30.40 | 166500 |
| 2023-01-20 | 29.86 | $30.09 | 131343 |
| 2023-01-19 | 29.77 | $29.70 | 195328 |
| 2023-01-18 | 29.76 | $29.96 | 193718 |
| 2023-01-17 | 29.68 | $30.38 | 202409 |
| 2023-01-13 | 29.51 | $30.42 | 119100 |
| 2023-01-12 | 29.30 | $30.29 | 104500 |
| 2023-01-11 | 29.08 | $29.97 | 122641 |
| 2023-01-10 | 28.89 | $29.60 | 79500 |
| 2023-01-09 | 28.75 | $29.30 | 174800 |
| 2023-01-06 | 28.65 | $29.35 | 150700 |
| 2023-01-05 | 28.52 | $28.58 | 150500 |
| 2023-01-04 | 28.54 | $28.82 | 390617 |
| 2023-01-03 | 28.51 | $28.49 | 226338 |
| 2022-12-30 | 28.55 | $28.44 | 239814 |
| 2022-12-29 | 28.61 | $28.59 | 283300 |
| 2022-12-28 | 28.65 | $28.09 | 313400 |
| 2022-12-27 | 28.80 | $28.70 | 187000 |
| 2022-12-23 | 28.85 | $28.66 | 235000 |
| 2022-12-22 | 28.92 | $28.51 | 327402 |
| 2022-12-21 | 29.03 | $28.86 | 414200 |
| 2022-12-20 | 29.08 | $28.41 | 290400 |
| 2022-12-19 | 29.24 | $28.27 | 179312 |
| 2022-12-16 | 29.45 | $28.46 | 231900 |
| 2022-12-15 | 29.66 | $28.71 | 160820 |
| 2022-12-14 | 29.85 | $29.36 | 179718 |
| 2022-12-13 | 29.93 | $29.63 | 240747 |
| 2022-12-12 | 29.97 | $29.57 | 289713 |
| 2022-12-09 | 30.02 | $29.31 | 150428 |
| 2022-12-08 | 30.14 | $29.55 | 179400 |
| 2022-12-07 | 30.22 | $29.42 | 142633 |
| 2022-12-06 | 30.34 | $29.56 | 166750 |
| 2022-12-05 | 30.44 | $29.78 | 143000 |
| 2022-12-02 | 30.51 | $30.46 | 103526 |
| 2022-12-01 | 30.45 | $30.38 | 153539 |
| 2022-11-30 | 30.39 | $30.50 | 175808 |
| 2022-11-29 | 30.29 | $29.95 | 301800 |
| 2022-11-28 | 30.28 | $29.86 | 153809 |
| 2022-11-25 | 30.30 | $30.40 | 45400 |
| 2022-11-23 | 30.19 | $30.21 | 375734 |
| 2022-11-22 | 30.10 | $30.37 | 233200 |
| 2022-11-21 | 29.97 | $29.99 | 254300 |
| 2022-11-18 | 29.88 | $29.97 | 298219 |
| 2022-11-17 | 29.78 | $29.65 | 187800 |
| 2022-11-16 | 29.73 | $29.73 | 294800 |
| 2022-11-15 | 29.66 | $30.08 | 189400 |
| 2022-11-14 | 29.49 | $29.79 | 169100 |
| 2022-11-11 | 29.35 | $29.97 | 169439 |
| 2022-11-10 | 29.15 | $29.99 | 158624 |
| 2022-11-09 | 28.91 | $28.66 | 162834 |
| 2022-11-08 | 28.90 | $29.19 | 351700 |
| 2022-11-07 | 28.79 | $29.25 | 336900 |
| 2022-11-04 | 28.63 | $29.05 | 172026 |
| 2022-11-03 | 28.50 | $28.43 | 255900 |
| 2022-11-02 | 28.47 | $28.54 | 148347 |
| 2022-11-01 | 28.40 | $29.26 | 240723 |
| 2022-10-31 | 28.18 | $29.23 | 320244 |
| 2022-10-28 | 27.92 | $29.19 | 222049 |
| 2022-10-27 | 27.63 | $28.57 | 233203 |
| 2022-10-26 | 27.43 | $28.35 | 313300 |
| 2022-10-25 | 27.23 | $28.29 | 373000 |
| 2022-10-24 | 27.02 | $27.88 | 149500 |
| 2022-10-21 | 26.86 | $27.61 | 158100 |
| 2022-10-20 | 26.74 | $27.00 | 288634 |
| 2022-10-19 | 26.72 | $27.43 | 257351 |
| 2022-10-18 | 26.62 | $27.71 | 153400 |
| 2022-10-17 | 26.44 | $27.33 | 185618 |
| 2022-10-14 | 26.31 | $26.76 | 218913 |
| 2022-10-13 | 26.29 | $27.16 | 194900 |
| 2022-10-12 | 26.19 | $26.44 | 249511 |
| 2022-10-11 | 26.22 | $26.53 | 141022 |
| 2022-10-10 | 26.25 | $26.41 | 135300 |
| 2022-10-07 | 26.31 | $26.29 | 135838 |
| 2022-10-06 | 26.41 | $26.87 | 94200 |
| 2022-10-05 | 26.41 | $27.09 | 164500 |
| 2022-10-04 | 26.37 | $27.33 | 235900 |
| 2022-10-03 | 26.28 | $26.43 | 259738 |
| 2022-09-30 | 26.36 | $25.74 | 168013 |
| 2022-09-29 | 26.61 | $26.01 | 253220 |
| 2022-09-28 | 26.85 | $26.60 | 774422 |
| 2022-09-27 | 27.01 | $26.04 | 262400 |
| 2022-09-26 | 27.32 | $26.20 | 232500 |
| 2022-09-23 | 27.65 | $26.72 | 295721 |
| 2022-09-22 | 27.93 | $27.36 | 183300 |
| 2022-09-21 | 28.12 | $27.78 | 205642 |
| 2022-09-20 | 28.26 | $28.05 | 244200 |
| 2022-09-19 | 28.36 | $28.42 | 227120 |
| 2022-09-16 | 28.40 | $28.06 | 177300 |
| 2022-09-15 | 28.54 | $28.16 | 236047 |
| 2022-09-14 | 28.67 | $28.28 | 155116 |
| 2022-09-13 | 28.80 | $28.36 | 306709 |
| 2022-09-12 | 28.94 | $29.34 | 157520 |
| 2022-09-09 | 28.90 | $29.00 | 152330 |
| 2022-09-08 | 28.93 | $28.56 | 168424 |
| 2022-09-07 | 29.05 | $28.43 | 135936 |
| 2022-09-06 | 29.23 | $28.07 | 268714 |
| 2022-09-02 | 29.51 | $28.38 | 205900 |
| 2022-09-01 | 29.77 | $28.61 | 262847 |
| 2022-08-31 | 30.02 | $28.81 | 365711 |
| 2022-08-30 | 30.27 | $29.10 | 199700 |
| 2022-08-29 | 30.51 | $29.55 | 288400 |
| 2022-08-26 | 30.68 | $29.76 | 124802 |
| 2022-08-25 | 30.83 | $30.49 | 316200 |
| 2022-08-24 | 30.86 | $30.14 | 100128 |
| 2022-08-23 | 30.96 | $30.18 | 131401 |
| 2022-08-22 | 31.06 | $30.28 | 140500 |
| 2022-08-19 | 31.15 | $30.92 | 103900 |
| 2022-08-18 | 31.12 | $31.35 | 168300 |
| 2022-08-17 | 30.99 | $31.11 | 167100 |
| 2022-08-16 | 30.89 | $31.54 | 163032 |
| 2022-08-15 | 30.68 | $31.28 | 125800 |
| 2022-08-12 | 30.48 | $31.15 | 152005 |
| 2022-08-11 | 30.28 | $30.69 | 151415 |
| 2022-08-10 | 30.14 | $30.40 | 248200 |
| 2022-08-09 | 30.03 | $29.91 | 152700 |
| 2022-08-08 | 30.01 | $30.07 | 252003 |
| 2022-08-05 | 29.94 | $29.87 | 133000 |
| 2022-08-04 | 29.91 | $29.96 | 181013 |
| 2022-08-03 | 29.85 | $30.25 | 137000 |
| 2022-08-02 | 29.72 | $30.12 | 146646 |
| 2022-08-01 | 29.59 | $30.44 | 178700 |
| 2022-07-29 | 29.37 | $30.34 | 234544 |
| 2022-07-28 | 29.13 | $30.10 | 144300 |
| 2022-07-27 | 28.91 | $29.72 | 254736 |
| 2022-07-26 | 28.73 | $29.28 | 161842 |
| 2022-07-25 | 28.62 | $29.26 | 258800 |
| 2022-07-22 | 28.49 | $29.11 | 192045 |
| 2022-07-21 | 28.37 | $29.17 | 223900 |
| 2022-07-20 | 28.22 | $29.21 | 130829 |
| 2022-07-19 | 28.04 | $29.03 | 141309 |
| 2022-07-18 | 27.87 | $28.17 | 176213 |
| 2022-07-15 | 27.86 | $28.18 | 153200 |
| 2022-07-14 | 27.84 | $27.70 | 228729 |
| 2022-07-13 | 27.93 | $27.96 | 172537 |
| 2022-07-12 | 27.98 | $28.08 | 112410 |
| 2022-07-11 | 28.02 | $28.05 | 156900 |
| 2022-07-08 | 28.07 | $28.22 | 380000 |
| 2022-07-07 | 28.10 | $28.40 | 119718 |
| 2022-07-06 | 28.09 | $28.06 | 653300 |
| 2022-07-05 | 28.16 | $28.32 | 409500 |
| 2022-07-01 | 28.19 | $28.58 | 177500 |
| 2022-06-30 | 28.17 | $28.22 | 447131 |
| 2022-06-29 | 28.23 | $28.27 | 186246 |
| 2022-06-28 | 28.29 | $28.56 | 129900 |
| 2022-06-27 | 28.30 | $28.85 | 187532 |
| 2022-06-24 | 28.26 | $28.61 | 863441 |
| 2022-06-23 | 28.27 | $28.00 | 137800 |
| 2022-06-22 | 28.40 | $27.93 | 183600 |
| 2022-06-21 | 28.58 | $28.05 | 202700 |
| 2022-06-17 | 28.77 | $27.67 | 208930 |
| 2022-06-16 | 29.07 | $27.57 | 212200 |
| 2022-06-15 | 29.44 | $28.67 | 130800 |
| 2022-06-14 | 29.64 | $28.37 | 193700 |
| 2022-06-13 | 29.94 | $28.44 | 213900 |
| 2022-06-10 | 30.28 | $29.57 | 163200 |
| 2022-06-09 | 30.43 | $30.13 | 440328 |
| 2022-06-08 | 30.48 | $30.55 | 186100 |
| 2022-06-07 | 30.45 | $31.03 | 234149 |
| 2022-06-06 | 30.32 | $30.83 | 157000 |
| 2022-06-03 | 30.21 | $30.62 | 100300 |
| 2022-06-02 | 30.13 | $30.93 | 296406 |
| 2022-06-01 | 29.96 | $30.54 | 147600 |
| 2022-05-31 | 29.86 | $30.67 | 179339 |
| 2022-05-27 | 29.71 | $30.83 | 152500 |
| 2022-05-26 | 29.50 | $30.38 | 215400 |
| 2022-05-25 | 29.36 | $29.95 | 143900 |
| 2022-05-24 | 29.29 | $29.47 | 221012 |
| 2022-05-23 | 29.31 | $29.57 | 141700 |
| 2022-05-20 | 29.32 | $29.24 | 111623 |
| 2022-05-19 | 29.40 | $29.35 | 225000 |
| 2022-05-18 | 29.47 | $29.58 | 128548 |
| 2022-05-17 | 29.51 | $30.38 | 135800 |
| 2022-05-16 | 29.40 | $29.64 | 104600 |
| 2022-05-13 | 29.42 | $29.60 | 175607 |
| 2022-05-12 | 29.46 | $29.17 | 263600 |
| 2022-05-11 | 29.59 | $28.96 | 149949 |
| 2022-05-10 | 29.80 | $29.19 | 163300 |
| 2022-05-09 | 30.00 | $29.57 | 155600 |
| 2022-05-06 | 30.15 | $29.85 | 246000 |
| 2022-05-05 | 30.27 | $30.09 | 184400 |
| 2022-05-04 | 30.36 | $30.87 | 107530 |
| 2022-05-03 | 30.30 | $30.09 | 191200 |
| 2022-05-02 | 30.40 | $29.77 | 112300 |
| 2022-04-29 | 30.59 | $29.74 | 156700 |
| 2022-04-28 | 30.82 | $30.57 | 131625 |
| 2022-04-27 | 30.91 | $30.05 | 151525 |
| 2022-04-26 | 31.12 | $30.22 | 186746 |
| 2022-04-25 | 31.34 | $30.90 | 115200 |
| 2022-04-22 | 31.45 | $31.05 | 111700 |
| 2022-04-21 | 31.54 | $31.75 | 125044 |
| 2022-04-20 | 31.51 | $32.14 | 125829 |
| 2022-04-19 | 31.38 | $31.87 | 148600 |
| 2022-04-18 | 31.29 | $31.24 | 114600 |
| 2022-04-14 | 31.32 | $31.28 | 141500 |
| 2022-04-13 | 31.35 | $31.37 | 121902 |
| 2022-04-12 | 31.37 | $31.00 | 159500 |
| 2022-04-11 | 31.47 | $30.98 | 107626 |
| 2022-04-08 | 31.59 | $31.10 | 85500 |
| 2022-04-07 | 31.70 | $31.09 | 136300 |
| 2022-04-06 | 31.84 | $31.22 | 139118 |
| 2022-04-05 | 31.96 | $31.41 | 112408 |
| 2022-04-04 | 32.07 | $31.88 | 209600 |
| 2022-04-01 | 32.10 | $32.07 | 132219 |
| 2022-03-31 | 32.09 | $31.87 | 107015 |
| 2022-03-30 | 32.11 | $32.15 | 156420 |
| 2022-03-29 | 32.09 | $32.61 | 191500 |
| 2022-03-28 | 31.96 | $32.02 | 106233 |
| 2022-03-25 | 31.93 | $32.20 | 99100 |
| 2022-03-24 | 31.86 | $31.87 | 89600 |
| 2022-03-23 | 31.85 | $31.64 | 92200 |
| 2022-03-22 | 31.89 | $32.23 | 102430 |
| 2022-03-21 | 31.80 | $32.14 | 82630 |
| 2022-03-18 | 31.72 | $32.27 | 75509 |
| 2022-03-17 | 31.60 | $32.19 | 98900 |
| 2022-03-16 | 31.48 | $32.00 | 121409 |
| 2022-03-15 | 31.38 | $31.51 | 99906 |
| 2022-03-14 | 31.37 | $31.35 | 89900 |
| 2022-03-11 | 31.39 | $31.43 | 103500 |
| 2022-03-10 | 31.39 | $31.53 | 159623 |
| 2022-03-09 | 31.38 | $31.47 | 220200 |
| 2022-03-08 | 31.38 | $31.08 | 111300 |
| 2022-03-07 | 31.46 | $31.14 | 210300 |
| 2022-03-04 | 31.54 | $31.83 | 91000 |
| 2022-03-03 | 31.50 | $32.04 | 111700 |
| 2022-03-02 | 31.39 | $31.96 | 104300 |
| 2022-03-01 | 31.30 | $31.08 | 229400 |
| 2022-02-28 | 31.37 | $31.78 | 118649 |
| 2022-02-25 | 31.31 | $31.77 | 174531 |
| 2022-02-24 | 31.24 | $30.93 | 491600 |
| 2022-02-23 | 31.33 | $30.79 | 164024 |
| 2022-02-22 | 31.48 | $31.29 | 282239 |
| 2022-02-18 | 31.54 | $31.61 | 151600 |
| 2022-02-17 | 31.55 | $31.65 | 140800 |
| 2022-02-16 | 31.56 | $32.07 | 115400 |
| 2022-02-15 | 31.47 | $31.92 | 138904 |
| 2022-02-14 | 31.41 | $31.41 | 102600 |
| 2022-02-11 | 31.44 | $31.49 | 196300 |
| 2022-02-10 | 31.47 | $31.51 | 136600 |
| 2022-02-09 | 31.49 | $31.92 | 150734 |
| 2022-02-08 | 31.44 | $31.81 | 143400 |
| 2022-02-07 | 31.40 | $31.32 | 139944 |
| 2022-02-04 | 31.46 | $31.31 | 84500 |
| 2022-02-03 | 31.54 | $31.40 | 147940 |
| 2022-02-02 | 31.61 | $31.73 | 129319 |
| 2022-02-01 | 31.62 | $31.78 | 160774 |
| 2022-01-31 | 31.63 | $31.61 | 232601 |
| 2022-01-28 | 31.68 | $31.22 | 225664 |
| 2022-01-27 | 31.82 | $30.94 | 159455 |
| 2022-01-26 | 32.04 | $31.20 | 146200 |
| 2022-01-25 | 32.25 | $31.60 | 230745 |
| 2022-01-24 | 32.40 | $31.82 | 253625 |
| 2022-01-21 | 32.54 | $31.26 | 559700 |
| 2022-01-20 | 32.81 | $31.57 | 202134 |
| 2022-01-19 | 33.07 | $32.29 | 227400 |
| 2022-01-18 | 33.21 | $32.78 | 164248 |
| 2022-01-14 | 33.27 | $33.35 | 145624 |
| 2022-01-13 | 33.22 | $33.27 | 157200 |
| 2022-01-12 | 33.17 | $33.06 | 124700 |
| 2022-01-11 | 33.16 | $33.17 | 118700 |
| 2022-01-10 | 33.12 | $33.21 | 164700 |
| 2022-01-07 | 33.07 | $33.35 | 142445 |
| 2022-01-06 | 32.98 | $33.36 | 107400 |
| 2022-01-05 | 32.87 | $33.14 | 155700 |
| 2022-01-04 | 32.78 | $33.49 | 110022 |
| 2022-01-03 | 32.61 | $33.11 | 151200 |
| 2021-12-31 | 32.49 | $32.86 | 140700 |
| 2021-12-30 | 32.40 | $32.85 | 103243 |
| 2021-12-29 | 32.30 | $32.93 | 166300 |
| 2021-12-28 | 32.16 | $32.77 | 83700 |
| 2021-12-27 | 32.04 | $32.66 | 79622 |
| 2021-12-23 | 31.92 | $32.45 | 102928 |
| 2021-12-22 | 31.83 | $32.27 | 129126 |
| 2021-12-21 | 31.76 | $31.98 | 103607 |
| 2021-12-20 | 31.75 | $31.27 | 162637 |
| 2021-12-17 | 31.88 | $31.80 | 89439 |
| 2021-12-16 | 31.92 | $31.89 | 310400 |
| 2021-12-15 | 31.96 | $32.08 | 133147 |
| 2021-12-14 | 31.96 | $31.73 | 127000 |
| 2021-12-13 | 32.03 | $31.83 | 104900 |
| 2021-12-10 | 32.10 | $32.07 | 97111 |
| 2021-12-09 | 32.13 | $32.05 | 146700 |
| 2021-12-08 | 32.17 | $32.36 | 336100 |
| 2021-12-07 | 32.15 | $32.26 | 192100 |
| 2021-12-06 | 32.15 | $32.17 | 232300 |
| 2021-12-03 | 32.17 | $31.56 | 153200 |
| 2021-12-02 | 32.33 | $31.75 | 212600 |
| 2021-12-01 | 32.46 | $30.94 | 209600 |
| 2021-11-30 | 32.80 | $31.23 | 209700 |
| 2021-11-29 | 33.12 | $31.87 | 94632 |
| 2021-11-26 | 33.36 | $32.06 | 120232 |
| 2021-11-24 | 33.60 | $33.22 | 92600 |
| 2021-11-23 | 33.63 | $33.40 | 126349 |
| 2021-11-22 | 33.62 | $33.37 | 101804 |
| 2021-11-19 | 33.62 | $33.00 | 114743 |
| 2021-11-18 | 33.69 | $33.27 | 82749 |
| 2021-11-17 | 33.71 | $33.36 | 99300 |
| 2021-11-16 | 33.71 | $33.64 | 83712 |
| 2021-11-15 | 33.65 | $33.79 | 165400 |
| 2021-11-12 | 33.54 | $33.76 | 299700 |
| 2021-11-11 | 33.42 | $33.77 | 100900 |
| 2021-11-10 | 33.28 | $33.56 | 106400 |
| 2021-11-09 | 33.15 | $33.66 | 88900 |
| 2021-11-08 | 32.98 | $33.62 | 108734 |
| 2021-11-05 | 32.78 | $33.60 | 109800 |
| 2021-11-04 | 32.55 | $32.94 | 135108 |
| 2021-11-03 | 32.43 | $33.19 | 91000 |
| 2021-11-02 | 32.23 | $32.53 | 170100 |
| 2021-11-01 | 32.14 | $32.64 | 211104 |
| 2021-10-29 | 32.00 | $31.91 | 130700 |
| 2021-10-28 | 32.00 | $31.90 | 117241 |
| 2021-10-27 | 32.00 | $31.44 | 155100 |
| 2021-10-26 | 32.09 | $32.13 | 79600 |
| 2021-10-25 | 32.05 | $32.36 | 91200 |
| 2021-10-22 | 31.95 | $32.21 | 101845 |
| 2021-10-21 | 31.87 | $32.15 | 102000 |
| 2021-10-20 | 31.79 | $32.11 | 111325 |
| 2021-10-19 | 31.70 | $31.74 | 121149 |
| 2021-10-18 | 31.68 | $31.80 | 114500 |
| 2021-10-15 | 31.63 | $31.83 | 93223 |
| 2021-10-14 | 31.58 | $31.88 | 109523 |
| 2021-10-13 | 31.50 | $31.64 | 89612 |
| 2021-10-12 | 31.46 | $31.62 | 86509 |
| 2021-10-11 | 31.42 | $31.54 | 81400 |
| 2021-10-08 | 31.38 | $31.70 | 56400 |
| 2021-10-07 | 31.31 | $31.83 | 162500 |
| 2021-10-06 | 31.20 | $31.43 | 100909 |
| 2021-10-05 | 31.16 | $31.55 | 109936 |
| 2021-10-04 | 31.08 | $31.47 | 118400 |
| 2021-10-01 | 31.01 | $31.38 | 203100 |
| 2021-09-30 | 30.95 | $30.83 | 91600 |
| 2021-09-29 | 31.00 | $31.39 | 117000 |
| 2021-09-28 | 30.93 | $31.24 | 171200 |
| 2021-09-27 | 30.89 | $31.61 | 115600 |
| 2021-09-24 | 30.76 | $30.98 | 126642 |
| 2021-09-23 | 30.75 | $31.07 | 115046 |
| 2021-09-22 | 30.72 | $30.56 | 95924 |
| 2021-09-21 | 30.79 | $30.22 | 100630 |
| 2021-09-20 | 30.95 | $30.30 | 316225 |
| 2021-09-17 | 31.12 | $30.78 | 107109 |
| 2021-09-16 | 31.21 | $30.85 | 111635 |
| 2021-09-15 | 31.31 | $31.05 | 160000 |
| 2021-09-14 | 31.38 | $30.72 | 198700 |
| 2021-09-13 | 31.54 | $31.16 | 175627 |
| 2021-09-10 | 31.62 | $31.05 | 133500 |
| 2021-09-09 | 31.74 | $31.42 | 282400 |
| 2021-09-08 | 31.81 | $31.55 | 195900 |
| 2021-09-07 | 31.85 | $31.71 | 189000 |
| 2021-09-03 | 31.87 | $31.94 | 126500 |
| 2021-09-02 | 31.85 | $32.06 | 118116 |
| 2021-09-01 | 31.79 | $31.95 | 179040 |
| 2021-08-31 | 31.75 | $31.90 | 156400 |
| 2021-08-30 | 31.71 | $31.89 | 209726 |
| 2021-08-27 | 31.67 | $32.11 | 140200 |
| 2021-08-26 | 31.57 | $31.37 | 238637 |
| 2021-08-25 | 31.61 | $31.77 | 124900 |
| 2021-08-24 | 31.58 | $31.70 | 85148 |
| 2021-08-23 | 31.56 | $31.66 | 130613 |
| 2021-08-20 | 31.54 | $31.39 | 101637 |
| 2021-08-19 | 31.57 | $31.06 | 239600 |
| 2021-08-18 | 31.68 | $31.31 | 184403 |
| 2021-08-17 | 31.75 | $31.61 | 110744 |
| 2021-08-16 | 31.78 | $31.93 | 179748 |
| 2021-08-13 | 31.73 | $32.11 | 88500 |
| 2021-08-12 | 31.65 | $32.21 | 103500 |
| 2021-08-11 | 31.52 | $32.27 | 114629 |
| 2021-08-10 | 31.37 | $31.92 | 105100 |
| 2021-08-09 | 31.26 | $31.60 | 85700 |
| 2021-08-06 | 31.21 | $31.79 | 170921 |
| 2021-08-05 | 31.10 | $31.41 | 205824 |
| 2021-08-04 | 31.07 | $30.97 | 196439 |
| 2021-08-03 | 31.12 | $31.54 | 140740 |
| 2021-08-02 | 31.06 | $31.23 | 155521 |
| 2021-07-30 | 31.06 | $31.44 | 172000 |
| 2021-07-29 | 31.01 | $31.61 | 204321 |
| 2021-07-28 | 30.92 | $31.28 | 250434 |
| 2021-07-27 | 30.90 | $31.14 | 196711 |
| 2021-07-26 | 30.90 | $31.27 | 156200 |
| 2021-07-23 | 30.87 | $31.11 | 157800 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
40.80
2026-07-20
Close Price
$40.69
Vol: 80833
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.82
Average
31.92
Maximum
40.80
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 40.80 | $40.69 | 80833 |
| 2026-07-17 | 40.78 | $40.95 | 116509 |
| 2026-07-16 | 40.66 | $41.30 | 173300 |
| 2026-07-15 | 40.40 | $40.55 | 93740 |
| 2026-07-14 | 40.32 | $40.27 | 134900 |
| 2026-07-13 | 40.31 | $40.20 | 105304 |
| 2026-07-10 | 40.31 | $40.16 | 127000 |
| 2026-07-09 | 40.32 | $39.99 | 126800 |
| 2026-07-08 | 40.38 | $39.59 | 145800 |
| 2026-07-07 | 40.57 | $40.04 | 96300 |
| 2026-07-06 | 40.66 | $40.25 | 188505 |
| 2026-07-02 | 40.69 | $40.32 | 169400 |
| 2026-07-01 | 40.69 | $40.64 | 129200 |
| 2026-06-30 | 40.59 | $40.68 | 90811 |
| 2026-06-29 | 40.44 | $40.62 | 223230 |
| 2026-06-26 | 40.27 | $40.80 | 260600 |
| 2026-06-25 | 40.00 | $40.38 | 156501 |
| 2026-06-24 | 39.79 | $40.08 | 163861 |
| 2026-06-23 | 39.63 | $39.68 | 129212 |
| 2026-06-22 | 39.55 | $39.42 | 347400 |
| 2026-06-18 | 39.53 | $39.47 | 103109 |
| 2026-06-17 | 39.49 | $39.04 | 197800 |
| 2026-06-16 | 39.57 | $39.48 | 122300 |
| 2026-06-15 | 39.52 | $39.66 | 245400 |
| 2026-06-12 | 39.39 | $40.07 | 73716 |
| 2026-06-11 | 39.11 | $39.68 | 139318 |
| 2026-06-10 | 38.88 | $39.15 | 175800 |
| 2026-06-09 | 38.76 | $39.13 | 372912 |
| 2026-06-08 | 38.62 | $38.76 | 219933 |
| 2026-06-05 | 38.57 | $38.45 | 150420 |
| 2026-06-04 | 38.60 | $38.77 | 108900 |
| 2026-06-03 | 38.54 | $38.31 | 226441 |
| 2026-06-02 | 38.60 | $38.79 | 119743 |
| 2026-06-01 | 38.53 | $38.41 | 130235 |
| 2026-05-29 | 38.56 | $38.49 | 197502 |
| 2026-05-28 | 38.56 | $38.79 | 136643 |
| 2026-05-27 | 38.47 | $38.84 | 109900 |
| 2026-05-26 | 38.35 | $38.90 | 120600 |
| 2026-05-22 | 38.17 | $38.49 | 133900 |
| 2026-05-21 | 38.09 | $38.30 | 165100 |
| 2026-05-20 | 38.05 | $38.22 | 213323 |
| 2026-05-19 | 38.03 | $37.59 | 116300 |
| 2026-05-18 | 38.20 | $37.99 | 159928 |
| 2026-05-15 | 38.28 | $37.62 | 86400 |
| 2026-05-14 | 38.49 | $38.20 | 207700 |
| 2026-05-13 | 38.56 | $37.97 | 152700 |
| 2026-05-12 | 38.72 | $38.18 | 106713 |
| 2026-05-11 | 38.84 | $38.39 | 87000 |
| 2026-05-08 | 38.92 | $38.66 | 101000 |
| 2026-05-07 | 38.92 | $38.55 | 125100 |
| 2026-05-06 | 38.94 | $38.86 | 175721 |
| 2026-05-05 | 38.86 | $38.69 | 92935 |
| 2026-05-04 | 38.81 | $38.11 | 86836 |
| 2026-05-01 | 38.93 | $38.64 | 130700 |
| 2026-04-30 | 38.89 | $38.64 | 107848 |
| 2026-04-29 | 38.83 | $38.23 | 126400 |
| 2026-04-28 | 38.88 | $38.69 | 78600 |
| 2026-04-27 | 38.78 | $38.60 | 95140 |
| 2026-04-24 | 38.68 | $38.46 | 92110 |
| 2026-04-23 | 38.59 | $38.44 | 111400 |
| 2026-04-22 | 38.46 | $38.20 | 134213 |
| 2026-04-21 | 38.38 | $38.27 | 124100 |
| 2026-04-20 | 38.25 | $38.51 | 116100 |
| 2026-04-17 | 37.99 | $38.36 | 247800 |
| 2026-04-16 | 37.72 | $37.67 | 121200 |
| 2026-04-15 | 37.60 | $37.56 | 107400 |
| 2026-04-14 | 37.48 | $37.78 | 168600 |
| 2026-04-13 | 37.25 | $37.73 | 153900 |
| 2026-04-10 | 36.98 | $37.49 | 150131 |
| 2026-04-09 | 36.72 | $37.65 | 102030 |
| 2026-04-08 | 36.36 | $37.30 | 132000 |
| 2026-04-07 | 36.01 | $36.52 | 132738 |
| 2026-04-06 | 35.84 | $36.44 | 89900 |
| 2026-04-02 | 35.66 | $36.26 | 129900 |
| 2026-04-01 | 35.50 | $36.08 | 220700 |
| 2026-03-31 | 35.36 | $35.94 | 337909 |
| 2026-03-30 | 35.25 | $35.40 | 121100 |
| 2026-03-27 | 35.28 | $35.41 | 125200 |
| 2026-03-26 | 35.33 | $35.83 | 97739 |
| 2026-03-25 | 35.25 | $36.15 | 270500 |
| 2026-03-24 | 35.07 | $35.94 | 136131 |
| 2026-03-23 | 34.92 | $35.50 | 142529 |
| 2026-03-20 | 34.89 | $34.80 | 135000 |
| 2026-03-19 | 35.09 | $35.27 | 113800 |
| 2026-03-18 | 35.18 | $35.18 | 117900 |
| 2026-03-17 | 35.34 | $35.67 | 77100 |
| 2026-03-16 | 35.39 | $35.47 | 79823 |
| 2026-03-13 | 35.52 | $35.19 | 95600 |
| 2026-03-12 | 35.77 | $35.18 | 161437 |
| 2026-03-11 | 36.09 | $35.62 | 99517 |
| 2026-03-10 | 36.34 | $35.75 | 127800 |
| 2026-03-09 | 36.62 | $36.02 | 134615 |
| 2026-03-06 | 36.87 | $36.03 | 121748 |
| 2026-03-05 | 37.17 | $36.66 | 191420 |
| 2026-03-04 | 37.34 | $37.24 | 96600 |
| 2026-03-03 | 37.35 | $36.99 | 122812 |
| 2026-03-02 | 37.45 | $37.21 | 169003 |
| 2026-02-27 | 37.49 | $37.04 | 114700 |
| 2026-02-26 | 37.59 | $37.50 | 141448 |
| 2026-02-25 | 37.56 | $37.25 | 197934 |
| 2026-02-24 | 37.59 | $37.09 | 85100 |
| 2026-02-23 | 37.68 | $36.83 | 127834 |
| 2026-02-20 | 37.85 | $37.69 | 61412 |
| 2026-02-19 | 37.78 | $37.45 | 112400 |
| 2026-02-18 | 37.76 | $37.50 | 79700 |
| 2026-02-17 | 37.71 | $37.45 | 87220 |
| 2026-02-13 | 37.66 | $37.44 | 78500 |
| 2026-02-12 | 37.58 | $37.01 | 69047 |
| 2026-02-11 | 37.61 | $37.54 | 67035 |
| 2026-02-10 | 37.46 | $37.57 | 88800 |
| 2026-02-09 | 37.26 | $37.59 | 135517 |
| 2026-02-06 | 37.00 | $37.65 | 113400 |
| 2026-02-05 | 36.65 | $36.76 | 123700 |
| 2026-02-04 | 36.50 | $37.04 | 124500 |
| 2026-02-03 | 36.21 | $36.47 | 178119 |
| 2026-02-02 | 36.03 | $36.25 | 98200 |
| 2026-01-30 | 35.88 | $35.75 | 61400 |
| 2026-01-29 | 35.84 | $35.67 | 114600 |
| 2026-01-28 | 35.81 | $35.25 | 119234 |
| 2026-01-27 | 35.91 | $35.56 | 83512 |
| 2026-01-26 | 35.91 | $35.54 | 105424 |
| 2026-01-23 | 35.92 | $35.56 | 123413 |
| 2026-01-22 | 35.91 | $36.24 | 119700 |
| 2026-01-21 | 35.68 | $36.19 | 158521 |
| 2026-01-20 | 35.40 | $35.02 | 175100 |
| 2026-01-16 | 35.42 | $35.68 | 94300 |
| 2026-01-15 | 35.23 | $35.79 | 123100 |
| 2026-01-14 | 34.96 | $35.27 | 184548 |
| 2026-01-13 | 34.78 | $34.98 | 124200 |
| 2026-01-12 | 34.65 | $34.93 | 117120 |
| 2026-01-09 | 34.51 | $34.97 | 87300 |
| 2026-01-08 | 34.32 | $34.95 | 154021 |
| 2026-01-07 | 34.09 | $34.15 | 180000 |
| 2026-01-06 | 34.06 | $34.49 | 138744 |
| 2026-01-05 | 33.92 | $34.08 | 135601 |
| 2026-01-02 | 33.88 | $33.61 | 120200 |
| 2025-12-31 | 33.97 | $33.45 | 59100 |
| 2025-12-30 | 34.13 | $33.70 | 155244 |
| 2025-12-29 | 34.25 | $33.80 | 95500 |
| 2025-12-26 | 34.36 | $33.93 | 84647 |
| 2025-12-24 | 34.45 | $34.13 | 56500 |
| 2025-12-23 | 34.49 | $33.99 | 91202 |
| 2025-12-22 | 34.58 | $34.20 | 115134 |
| 2025-12-19 | 34.61 | $34.14 | 110949 |
| 2025-12-18 | 34.66 | $34.35 | 123100 |
| 2025-12-17 | 34.65 | $34.39 | 86214 |
| 2025-12-16 | 34.62 | $34.33 | 107300 |
| 2025-12-15 | 34.59 | $34.56 | 94432 |
| 2025-12-12 | 34.47 | $34.57 | 70200 |
| 2025-12-11 | 34.31 | $34.72 | 162541 |
| 2025-12-10 | 34.06 | $34.48 | 141439 |
| 2025-12-09 | 33.83 | $33.76 | 90400 |
| 2025-12-08 | 33.77 | $33.57 | 190900 |
| 2025-12-05 | 33.75 | $33.84 | 113300 |
| 2025-12-04 | 33.63 | $33.81 | 133800 |
| 2025-12-03 | 33.50 | $33.93 | 88318 |
| 2025-12-02 | 33.29 | $33.53 | 124600 |
| 2025-12-01 | 33.16 | $33.55 | 93213 |
| 2025-11-28 | 33.00 | $33.63 | 54900 |
| 2025-11-26 | 32.77 | $33.57 | 128000 |
| 2025-11-25 | 32.52 | $33.47 | 102900 |
| 2025-11-24 | 32.24 | $32.69 | 158000 |
| 2025-11-21 | 32.16 | $32.65 | 121500 |
| 2025-11-20 | 32.07 | $31.77 | 195900 |
| 2025-11-19 | 32.25 | $31.99 | 154445 |
| 2025-11-18 | 32.40 | $32.10 | 117407 |
| 2025-11-17 | 32.56 | $32.02 | 142400 |
| 2025-11-14 | 32.78 | $32.76 | 106600 |
| 2025-11-13 | 32.82 | $32.76 | 145800 |
| 2025-11-12 | 32.86 | $33.15 | 96000 |
| 2025-11-11 | 32.80 | $33.19 | 102000 |
| 2025-11-10 | 32.71 | $33.06 | 123409 |
| 2025-11-07 | 32.66 | $32.88 | 124700 |
| 2025-11-06 | 32.64 | $32.60 | 125300 |
| 2025-11-05 | 32.72 | $32.89 | 155536 |
| 2025-11-04 | 32.73 | $32.49 | 130223 |
| 2025-11-03 | 32.88 | $32.73 | 118742 |
| 2025-10-31 | 32.98 | $32.66 | 81929 |
| 2025-10-30 | 33.13 | $32.60 | 122210 |
| 2025-10-29 | 33.33 | $32.91 | 117700 |
| 2025-10-28 | 33.48 | $33.45 | 158037 |
| 2025-10-27 | 33.50 | $33.74 | 190814 |
| 2025-10-24 | 33.42 | $33.89 | 305400 |
| 2025-10-23 | 33.29 | $33.64 | 113310 |
| 2025-10-22 | 33.20 | $33.53 | 90500 |
| 2025-10-21 | 33.13 | $33.53 | 69935 |
| 2025-10-20 | 33.06 | $33.55 | 88000 |
| 2025-10-17 | 32.96 | $33.03 | 82600 |
| 2025-10-16 | 33.01 | $32.92 | 122603 |
| 2025-10-15 | 33.11 | $33.50 | 107539 |
| 2025-10-14 | 33.06 | $33.55 | 79418 |
| 2025-10-13 | 32.98 | $32.91 | 48200 |
| 2025-10-10 | 33.09 | $32.32 | 83300 |
| 2025-10-09 | 33.42 | $33.19 | 96346 |
| 2025-10-08 | 33.55 | $33.52 | 189735 |
| 2025-10-07 | 33.60 | $33.49 | 103300 |
| 2025-10-06 | 33.68 | $33.75 | 111300 |
| 2025-10-03 | 33.69 | $33.79 | 91224 |
| 2025-10-02 | 33.69 | $33.61 | 63100 |
| 2025-10-01 | 33.76 | $33.70 | 80900 |
| 2025-09-30 | 33.80 | $33.68 | 556500 |
| 2025-09-29 | 33.87 | $33.65 | 140600 |
| 2025-09-26 | 33.96 | $33.84 | 95700 |
| 2025-09-25 | 34.01 | $33.57 | 88800 |
| 2025-09-24 | 34.16 | $33.90 | 119638 |
| 2025-09-23 | 34.23 | $34.08 | 110517 |
| 2025-09-22 | 34.26 | $34.02 | 126914 |
| 2025-09-19 | 34.31 | $34.03 | 73441 |
| 2025-09-18 | 34.36 | $34.54 | 76500 |
| 2025-09-17 | 34.26 | $33.98 | 92803 |
| 2025-09-16 | 34.30 | $33.97 | 103500 |
| 2025-09-15 | 34.36 | $34.07 | 64130 |
| 2025-09-12 | 34.39 | $34.07 | 82018 |
| 2025-09-11 | 34.42 | $34.49 | 297622 |
| 2025-09-10 | 34.32 | $33.86 | 70502 |
| 2025-09-09 | 34.40 | $33.91 | 82829 |
| 2025-09-08 | 34.46 | $34.28 | 55200 |
| 2025-09-05 | 34.41 | $34.38 | 86213 |
| 2025-09-04 | 34.31 | $34.36 | 66602 |
| 2025-09-03 | 34.19 | $33.89 | 78214 |
| 2025-09-02 | 34.18 | $33.82 | 161419 |
| 2025-08-29 | 34.18 | $34.14 | 90900 |
| 2025-08-28 | 34.07 | $34.11 | 103100 |
| 2025-08-27 | 33.94 | $34.22 | 121100 |
| 2025-08-26 | 33.74 | $33.98 | 125432 |
| 2025-08-25 | 33.56 | $33.93 | 107900 |
| 2025-08-22 | 33.35 | $34.26 | 125200 |
| 2025-08-21 | 32.99 | $32.97 | 185323 |
| 2025-08-20 | 32.95 | $32.97 | 133746 |
| 2025-08-19 | 32.90 | $33.12 | 141879 |
| 2025-08-18 | 32.79 | $32.99 | 80239 |
| 2025-08-15 | 32.70 | $32.90 | 106200 |
| 2025-08-14 | 32.61 | $33.26 | 112300 |
| 2025-08-13 | 32.38 | $33.53 | 148812 |
| 2025-08-12 | 32.02 | $32.89 | 129225 |
| 2025-08-11 | 31.78 | $32.00 | 113700 |
| 2025-08-08 | 31.78 | $31.92 | 98418 |
| 2025-08-07 | 31.80 | $31.84 | 130600 |
| 2025-08-06 | 31.86 | $31.85 | 94400 |
| 2025-08-05 | 31.94 | $31.95 | 106929 |
| 2025-08-04 | 32.00 | $31.75 | 139319 |
| 2025-08-01 | 32.14 | $31.31 | 117543 |
| 2025-07-31 | 32.46 | $31.89 | 490813 |
| 2025-07-30 | 32.66 | $32.11 | 154637 |
| 2025-07-29 | 32.83 | $32.51 | 153031 |
| 2025-07-28 | 32.92 | $32.68 | 149400 |
| 2025-07-25 | 32.96 | $32.87 | 126713 |
| 2025-07-24 | 32.95 | $32.73 | 142835 |
| 2025-07-23 | 32.98 | $33.29 | 134331 |
| 2025-07-22 | 32.83 | $32.86 | 124900 |
| 2025-07-21 | 32.78 | $32.42 | 185630 |
| 2025-07-18 | 32.86 | $32.47 | 86500 |
| 2025-07-17 | 32.93 | $32.72 | 122516 |
| 2025-07-16 | 32.93 | $32.39 | 124039 |
| 2025-07-15 | 33.03 | $32.22 | 117818 |
| 2025-07-14 | 33.20 | $33.04 | 144703 |
| 2025-07-11 | 33.14 | $32.94 | 102700 |
| 2025-07-10 | 33.09 | $33.25 | 206412 |
| 2025-07-09 | 32.92 | $32.97 | 150738 |
| 2025-07-08 | 32.79 | $32.88 | 159146 |
| 2025-07-07 | 32.66 | $32.68 | 145800 |
| 2025-07-03 | 32.55 | $33.17 | 79400 |
| 2025-07-02 | 32.26 | $33.00 | 270900 |
| 2025-07-01 | 31.95 | $32.53 | 212529 |
| 2025-06-30 | 31.73 | $31.76 | 182121 |
| 2025-06-27 | 31.69 | $31.83 | 197000 |
| 2025-06-26 | 31.62 | $31.80 | 174100 |
| 2025-06-25 | 31.54 | $31.36 | 160700 |
| 2025-06-24 | 31.58 | $31.84 | 153100 |
| 2025-06-23 | 31.48 | $31.61 | 170000 |
| 2025-06-20 | 31.42 | $31.13 | 150100 |
| 2025-06-18 | 31.51 | $31.26 | 163000 |
| 2025-06-17 | 31.57 | $31.10 | 112626 |
| 2025-06-16 | 31.69 | $31.38 | 133300 |
| 2025-06-13 | 31.75 | $31.23 | 138934 |
| 2025-06-12 | 31.86 | $31.80 | 81800 |
| 2025-06-11 | 31.81 | $31.89 | 131234 |
| 2025-06-10 | 31.72 | $32.03 | 106700 |
| 2025-06-09 | 31.56 | $31.84 | 147140 |
| 2025-06-06 | 31.43 | $31.59 | 114741 |
| 2025-06-05 | 31.33 | $31.13 | 117516 |
| 2025-06-04 | 31.36 | $31.16 | 102500 |
| 2025-06-03 | 31.39 | $31.34 | 98816 |
| 2025-06-02 | 31.36 | $30.92 | 113500 |
| 2025-05-30 | 31.45 | $31.12 | 84021 |
| 2025-05-29 | 31.50 | $31.27 | 137610 |
| 2025-05-28 | 31.51 | $31.08 | 113538 |
| 2025-05-27 | 31.57 | $31.46 | 106415 |
| 2025-05-23 | 31.52 | $30.65 | 102637 |
| 2025-05-22 | 31.71 | $30.77 | 109400 |
| 2025-05-21 | 31.89 | $30.90 | 122700 |
| 2025-05-20 | 32.07 | $31.79 | 103700 |
| 2025-05-19 | 31.99 | $31.89 | 93700 |
| 2025-05-16 | 31.86 | $31.93 | 99400 |
| 2025-05-15 | 31.67 | $31.80 | 105900 |
| 2025-05-14 | 31.47 | $31.51 | 115200 |
| 2025-05-13 | 31.32 | $31.84 | 132303 |
| 2025-05-12 | 31.02 | $31.75 | 109515 |
| 2025-05-09 | 30.68 | $30.83 | 185242 |
| 2025-05-08 | 30.54 | $30.93 | 96729 |
| 2025-05-07 | 30.35 | $30.30 | 109633 |
| 2025-05-06 | 30.32 | $30.29 | 129700 |
| 2025-05-05 | 30.27 | $30.46 | 115500 |
| 2025-05-02 | 30.17 | $30.75 | 145600 |
| 2025-05-01 | 29.95 | $30.19 | 146548 |
| 2025-04-30 | 29.86 | $30.19 | 90800 |
| 2025-04-29 | 29.76 | $30.36 | 183552 |
| 2025-04-28 | 29.58 | $30.27 | 99300 |
| 2025-04-25 | 29.40 | $30.10 | 97000 |
| 2025-04-24 | 29.24 | $30.28 | 126300 |
| 2025-04-23 | 29.00 | $29.92 | 154814 |
| 2025-04-22 | 28.83 | $29.76 | 554800 |
| 2025-04-21 | 28.69 | $29.04 | 188200 |
| 2025-04-17 | 28.76 | $29.55 | 160500 |
| 2025-04-16 | 28.71 | $29.22 | 168100 |
| 2025-04-15 | 28.76 | $29.33 | 164400 |
| 2025-04-14 | 28.81 | $29.34 | 182612 |
| 2025-04-11 | 28.88 | $29.01 | 139143 |
| 2025-04-10 | 29.10 | $28.75 | 214281 |
| 2025-04-09 | 29.46 | $29.96 | 281935 |
| 2025-04-08 | 29.54 | $28.02 | 299939 |
| 2025-04-07 | 30.27 | $28.80 | 583100 |
| 2025-04-04 | 30.92 | $29.23 | 525841 |
| 2025-04-03 | 31.59 | $30.39 | 226300 |
| 2025-04-02 | 32.05 | $32.37 | 122900 |
| 2025-04-01 | 31.99 | $32.04 | 147611 |
| 2025-03-31 | 32.02 | $31.96 | 76213 |
| 2025-03-28 | 32.09 | $31.92 | 108346 |
| 2025-03-27 | 32.19 | $32.34 | 84624 |
| 2025-03-26 | 32.19 | $32.37 | 72200 |
| 2025-03-25 | 32.18 | $32.47 | 80000 |
| 2025-03-24 | 32.14 | $32.74 | 163600 |
| 2025-03-21 | 32.02 | $32.17 | 62300 |
| 2025-03-20 | 32.06 | $32.48 | 109900 |
| 2025-03-19 | 32.02 | $32.64 | 84000 |
| 2025-03-18 | 31.93 | $32.39 | 99932 |
| 2025-03-17 | 31.90 | $32.48 | 95200 |
| 2025-03-14 | 31.85 | $32.18 | 138742 |
| 2025-03-13 | 31.90 | $31.63 | 117226 |
| 2025-03-12 | 32.15 | $31.96 | 88239 |
| 2025-03-11 | 32.35 | $32.09 | 112617 |
| 2025-03-10 | 32.57 | $32.41 | 131335 |
| 2025-03-07 | 32.74 | $32.84 | 88600 |
| 2025-03-06 | 32.83 | $32.63 | 109700 |
| 2025-03-05 | 33.01 | $32.73 | 97853 |
| 2025-03-04 | 33.20 | $32.58 | 147300 |
| 2025-03-03 | 33.50 | $33.10 | 95000 |
| 2025-02-28 | 33.69 | $33.63 | 86800 |
| 2025-02-27 | 33.77 | $33.39 | 86746 |
| 2025-02-26 | 33.94 | $33.73 | 74100 |
| 2025-02-25 | 34.05 | $33.91 | 76000 |
| 2025-02-24 | 34.13 | $33.71 | 99436 |
| 2025-02-21 | 34.29 | $33.76 | 110841 |
| 2025-02-20 | 34.47 | $34.33 | 90711 |
| 2025-02-19 | 34.51 | $34.61 | 110400 |
| 2025-02-18 | 34.47 | $34.67 | 70540 |
| 2025-02-14 | 34.40 | $34.39 | 53900 |
| 2025-02-13 | 34.40 | $34.47 | 74000 |
| 2025-02-12 | 34.39 | $34.03 | 84030 |
| 2025-02-11 | 34.51 | $34.54 | 68648 |
| 2025-02-10 | 34.49 | $34.31 | 139004 |
| 2025-02-07 | 34.55 | $34.19 | 127346 |
| 2025-02-06 | 34.65 | $34.67 | 144800 |
| 2025-02-05 | 34.63 | $34.69 | 122300 |
| 2025-02-04 | 34.59 | $34.44 | 216300 |
| 2025-02-03 | 34.63 | $34.11 | 137400 |
| 2025-01-31 | 34.78 | $34.62 | 93700 |
| 2025-01-30 | 34.80 | $34.97 | 399800 |
| 2025-01-29 | 34.71 | $34.57 | 83021 |
| 2025-01-28 | 34.72 | $34.86 | 209500 |
| 2025-01-27 | 34.65 | $35.00 | 96700 |
| 2025-01-24 | 34.52 | $34.83 | 99311 |
| 2025-01-23 | 34.42 | $34.82 | 160601 |
| 2025-01-22 | 34.30 | $34.72 | 162443 |
| 2025-01-21 | 34.18 | $35.22 | 125512 |
| 2025-01-17 | 33.89 | $34.73 | 135600 |
| 2025-01-16 | 33.69 | $34.66 | 169417 |
| 2025-01-15 | 33.49 | $34.52 | 131000 |
| 2025-01-14 | 33.29 | $34.04 | 154005 |
| 2025-01-13 | 33.21 | $33.43 | 145600 |
| 2025-01-10 | 33.32 | $33.09 | 1.1M |
| 2025-01-08 | 33.57 | $33.82 | 91429 |
| 2025-01-07 | 33.66 | $33.82 | 152945 |
| 2025-01-06 | 33.79 | $34.16 | 127300 |
| 2025-01-03 | 33.84 | $34.31 | 97249 |
| 2025-01-02 | 33.88 | $34.11 | 152247 |
| 2024-12-31 | 33.99 | $34.35 | 72800 |
| 2024-12-30 | 34.07 | $34.17 | 114964 |
| 2024-12-27 | 34.23 | $34.35 | 64800 |
| 2024-12-26 | 34.39 | $34.72 | 72100 |
| 2024-12-24 | 34.48 | $34.56 | 53100 |
| 2024-12-23 | 34.64 | $34.27 | 76142 |
| 2024-12-20 | 34.95 | $34.43 | 348922 |
| 2024-12-19 | 35.28 | $34.17 | 148642 |
| 2024-12-18 | 35.78 | $34.39 | 130536 |
| 2024-12-17 | 36.31 | $35.80 | 151435 |
| 2024-12-16 | 36.53 | $36.18 | 143818 |
| 2024-12-13 | 36.66 | $36.22 | 113900 |
| 2024-12-12 | 36.82 | $36.39 | 123200 |
| 2024-12-11 | 36.95 | $36.71 | 92620 |
| 2024-12-10 | 37.00 | $36.53 | 101904 |
| 2024-12-09 | 37.12 | $36.54 | 93541 |
| 2024-12-06 | 37.25 | $36.58 | 117100 |
| 2024-12-05 | 37.40 | $36.79 | 105700 |
| 2024-12-04 | 37.50 | $37.08 | 103012 |
| 2024-12-03 | 37.52 | $37.03 | 98424 |
| 2024-12-02 | 37.56 | $37.36 | 166900 |
| 2024-11-29 | 37.48 | $37.29 | 69801 |
| 2024-11-27 | 37.40 | $37.27 | 266235 |
| 2024-11-26 | 37.29 | $37.27 | 181800 |
| 2024-11-25 | 37.16 | $37.69 | 284044 |
| 2024-11-22 | 36.84 | $37.26 | 110900 |
| 2024-11-21 | 36.59 | $36.62 | 103207 |
| 2024-11-20 | 36.47 | $36.02 | 107700 |
| 2024-11-19 | 36.50 | $36.07 | 87846 |
| 2024-11-18 | 36.52 | $36.02 | 69537 |
| 2024-11-15 | 36.55 | $35.97 | 73800 |
| 2024-11-14 | 36.59 | $36.18 | 117800 |
| 2024-11-13 | 36.56 | $36.42 | 136700 |
| 2024-11-12 | 36.43 | $36.70 | 107600 |
| 2024-11-11 | 36.18 | $37.17 | 131227 |
| 2024-11-08 | 35.71 | $36.63 | 133604 |
| 2024-11-07 | 35.30 | $36.44 | 154704 |
| 2024-11-06 | 34.86 | $36.92 | 212623 |
| 2024-11-05 | 34.16 | $34.61 | 62856 |
| 2024-11-04 | 34.04 | $33.86 | 97946 |
| 2024-11-01 | 34.14 | $33.76 | 61102 |
| 2024-10-31 | 34.29 | $33.89 | 65449 |
| 2024-10-30 | 34.43 | $34.39 | 113800 |
| 2024-10-29 | 34.44 | $34.32 | 86312 |
| 2024-10-28 | 34.48 | $34.48 | 65400 |
| 2024-10-25 | 34.47 | $33.97 | 67200 |
| 2024-10-24 | 34.62 | $34.31 | 76500 |
| 2024-10-23 | 34.70 | $34.21 | 70930 |
| 2024-10-22 | 34.82 | $34.40 | 70700 |
| 2024-10-21 | 34.89 | $34.51 | 383222 |
| 2024-10-18 | 34.95 | $35.16 | 71300 |
| 2024-10-17 | 34.81 | $35.34 | 90200 |
| 2024-10-16 | 34.57 | $35.25 | 109400 |
| 2024-10-15 | 34.31 | $34.70 | 58000 |
| 2024-10-14 | 34.16 | $34.56 | 65400 |
| 2024-10-11 | 34.03 | $34.41 | 65900 |
| 2024-10-10 | 33.91 | $33.70 | 125145 |
| 2024-10-09 | 33.98 | $33.89 | 67700 |
| 2024-10-08 | 34.01 | $33.74 | 83700 |
| 2024-10-07 | 34.10 | $33.88 | 73800 |
| 2024-10-04 | 34.16 | $34.13 | 77213 |
| 2024-10-03 | 34.15 | $33.71 | 64706 |
| 2024-10-02 | 34.27 | $33.88 | 66800 |
| 2024-10-01 | 34.36 | $34.01 | 74640 |
| 2024-09-30 | 34.42 | $34.49 | 73400 |
| 2024-09-27 | 34.34 | $34.28 | 105200 |
| 2024-09-26 | 34.30 | $34.06 | 94735 |
| 2024-09-25 | 34.32 | $33.98 | 80833 |
| 2024-09-24 | 34.37 | $34.44 | 122208 |
| 2024-09-23 | 34.27 | $34.45 | 106143 |
| 2024-09-20 | 34.14 | $34.42 | 67034 |
| 2024-09-19 | 34.00 | $34.80 | 99428 |
| 2024-09-18 | 33.69 | $34.29 | 236000 |
| 2024-09-17 | 33.48 | $34.18 | 86900 |
| 2024-09-16 | 33.25 | $33.89 | 65700 |
| 2024-09-13 | 33.06 | $33.71 | 111614 |
| 2024-09-12 | 32.90 | $32.88 | 408716 |
| 2024-09-11 | 32.96 | $32.57 | 116423 |
| 2024-09-10 | 33.14 | $32.65 | 139039 |
| 2024-09-09 | 33.34 | $32.68 | 358846 |
| 2024-09-06 | 33.56 | $32.78 | 62300 |
| 2024-09-05 | 33.81 | $33.27 | 109900 |
| 2024-09-04 | 33.94 | $33.44 | 72200 |
| 2024-09-03 | 34.05 | $33.67 | 87800 |
| 2024-08-30 | 34.11 | $34.30 | 58718 |
| 2024-08-29 | 33.97 | $34.14 | 133600 |
| 2024-08-28 | 33.85 | $34.04 | 109441 |
| 2024-08-27 | 33.73 | $34.07 | 102029 |
| 2024-08-26 | 33.56 | $34.32 | 87823 |
| 2024-08-23 | 33.28 | $34.26 | 111300 |
| 2024-08-22 | 32.95 | $33.17 | 90511 |
| 2024-08-21 | 32.90 | $33.33 | 92200 |
| 2024-08-20 | 32.79 | $33.07 | 80320 |
| 2024-08-19 | 32.73 | $33.39 | 79100 |
| 2024-08-16 | 32.56 | $33.16 | 86400 |
| 2024-08-15 | 32.43 | $33.01 | 82756 |
| 2024-08-14 | 32.32 | $32.32 | 74000 |
| 2024-08-13 | 32.41 | $32.44 | 60900 |
| 2024-08-12 | 32.49 | $32.00 | 81200 |
| 2024-08-09 | 32.73 | $32.33 | 93529 |
| 2024-08-08 | 32.91 | $32.34 | 115616 |
| 2024-08-07 | 33.13 | $31.82 | 265800 |
| 2024-08-06 | 33.57 | $32.10 | 119600 |
| 2024-08-05 | 34.01 | $31.79 | 180700 |
| 2024-08-02 | 34.63 | $32.89 | 124019 |
| 2024-08-01 | 35.03 | $33.89 | 115300 |
| 2024-07-31 | 35.19 | $34.92 | 210839 |
| 2024-07-30 | 35.03 | $34.81 | 139200 |
| 2024-07-29 | 34.86 | $34.48 | 119200 |
| 2024-07-26 | 34.73 | $34.83 | 132200 |
| 2024-07-25 | 34.46 | $34.37 | 306200 |
| 2024-07-24 | 34.24 | $33.74 | 106300 |
| 2024-07-23 | 34.17 | $34.28 | 113800 |
| 2024-07-22 | 33.89 | $34.07 | 120439 |
| 2024-07-19 | 33.60 | $33.57 | 628588 |
| 2024-07-18 | 33.39 | $33.78 | 372941 |
| 2024-07-17 | 33.06 | $34.21 | 169500 |
| 2024-07-16 | 32.50 | $34.06 | 229834 |
| 2024-07-15 | 31.86 | $32.96 | 131600 |
| 2024-07-12 | 31.42 | $32.39 | 101213 |
| 2024-07-11 | 31.06 | $32.06 | 124000 |
| 2024-07-10 | 30.73 | $30.94 | 102913 |
| 2024-07-09 | 30.69 | $30.61 | 83502 |
| 2024-07-08 | 30.74 | $30.77 | 107300 |
| 2024-07-05 | 30.75 | $30.65 | 78705 |
| 2024-07-03 | 30.81 | $31.01 | 65515 |
| 2024-07-02 | 30.76 | $31.00 | 274500 |
| 2024-07-01 | 30.72 | $30.89 | 86200 |
| 2024-06-28 | 30.70 | $31.15 | 153222 |
| 2024-06-27 | 30.59 | $30.82 | 160000 |
| 2024-06-26 | 30.58 | $30.65 | 85100 |
| 2024-06-25 | 30.62 | $30.69 | 83100 |
| 2024-06-24 | 30.66 | $31.05 | 340401 |
| 2024-06-21 | 30.60 | $30.71 | 72700 |
| 2024-06-20 | 30.64 | $30.83 | 82600 |
| 2024-06-18 | 30.65 | $30.80 | 123500 |
| 2024-06-17 | 30.69 | $30.78 | 86802 |
| 2024-06-14 | 30.74 | $30.48 | 109318 |
| 2024-06-13 | 30.91 | $30.91 | 82100 |
| 2024-06-12 | 30.98 | $31.19 | 106300 |
| 2024-06-11 | 30.98 | $30.75 | 85633 |
| 2024-06-10 | 31.13 | $30.90 | 57900 |
| 2024-06-07 | 31.26 | $30.99 | 98300 |
| 2024-06-06 | 31.40 | $31.23 | 92403 |
| 2024-06-05 | 31.50 | $31.36 | 238026 |
| 2024-06-04 | 31.58 | $31.23 | 82400 |
| 2024-06-03 | 31.72 | $31.71 | 117037 |
| 2024-05-31 | 31.74 | $31.91 | 135200 |
| 2024-05-30 | 31.70 | $31.45 | 103018 |
| 2024-05-29 | 31.80 | $31.08 | 102933 |
| 2024-05-28 | 32.04 | $31.55 | 89100 |
| 2024-05-24 | 32.18 | $31.70 | 96800 |
| 2024-05-23 | 32.29 | $31.52 | 98500 |
| 2024-05-22 | 32.49 | $32.04 | 145419 |
| 2024-05-21 | 32.56 | $32.38 | 106605 |
| 2024-05-20 | 32.54 | $32.41 | 81109 |
| 2024-05-17 | 32.49 | $32.50 | 88000 |
| 2024-05-16 | 32.40 | $32.46 | 85519 |
| 2024-05-15 | 32.29 | $32.53 | 77600 |
| 2024-05-14 | 32.13 | $32.40 | 88400 |
| 2024-05-13 | 31.98 | $32.13 | 120400 |
| 2024-05-10 | 31.87 | $32.09 | 135528 |
| 2024-05-09 | 31.75 | $32.21 | 261100 |
| 2024-05-08 | 31.56 | $31.84 | 167900 |
| 2024-05-07 | 31.45 | $31.81 | 103203 |
| 2024-05-06 | 31.32 | $31.82 | 64432 |
| 2024-05-03 | 31.15 | $31.54 | 126040 |
| 2024-05-02 | 31.04 | $31.38 | 100312 |
| 2024-05-01 | 30.97 | $30.89 | 162528 |
| 2024-04-30 | 31.03 | $30.81 | 150037 |
| 2024-04-29 | 31.13 | $31.39 | 148212 |
| 2024-04-26 | 31.07 | $31.25 | 158030 |
| 2024-04-25 | 31.05 | $31.22 | 114900 |
| 2024-04-24 | 31.03 | $31.53 | 198646 |
| 2024-04-23 | 30.92 | $31.61 | 138043 |
| 2024-04-22 | 30.76 | $31.24 | 179700 |
| 2024-04-19 | 30.68 | $30.97 | 118545 |
| 2024-04-18 | 30.68 | $30.54 | 87543 |
| 2024-04-17 | 30.83 | $30.34 | 129400 |
| 2024-04-16 | 31.07 | $30.51 | 106101 |
| 2024-04-15 | 31.32 | $30.73 | 88300 |
| 2024-04-12 | 31.55 | $30.92 | 72200 |
| 2024-04-11 | 31.78 | $31.30 | 102800 |
| 2024-04-10 | 31.94 | $31.19 | 123300 |
| 2024-04-09 | 32.16 | $32.22 | 87418 |
| 2024-04-08 | 32.10 | $32.09 | 63000 |
| 2024-04-05 | 32.07 | $31.82 | 68700 |
| 2024-04-04 | 32.12 | $31.77 | 294337 |
| 2024-04-03 | 32.18 | $31.92 | 92400 |
| 2024-04-02 | 32.21 | $31.85 | 134701 |
| 2024-04-01 | 32.27 | $32.32 | 78716 |
| 2024-03-28 | 32.18 | $32.68 | 120600 |
| 2024-03-27 | 31.95 | $32.44 | 157800 |
| 2024-03-26 | 31.74 | $31.68 | 85521 |
| 2024-03-25 | 31.73 | $31.76 | 97000 |
| 2024-03-22 | 31.69 | $31.68 | 107000 |
| 2024-03-21 | 31.66 | $32.19 | 129800 |
| 2024-03-20 | 31.46 | $31.85 | 220200 |
| 2024-03-19 | 31.32 | $31.30 | 142500 |
| 2024-03-18 | 31.33 | $31.07 | 100336 |
| 2024-03-15 | 31.41 | $31.23 | 138200 |
| 2024-03-14 | 31.45 | $31.04 | 197000 |
| 2024-03-13 | 31.57 | $31.54 | 124000 |
| 2024-03-12 | 31.55 | $31.49 | 163300 |
| 2024-03-11 | 31.53 | $31.60 | 126526 |
| 2024-03-08 | 31.48 | $31.63 | 171301 |
| 2024-03-07 | 31.41 | $31.54 | 155132 |
| 2024-03-06 | 31.35 | $31.37 | 212500 |
| 2024-03-05 | 31.32 | $31.43 | 362911 |
| 2024-03-04 | 31.27 | $31.36 | 170213 |
| 2024-03-01 | 31.23 | $31.38 | 284113 |
| 2024-02-29 | 31.18 | $31.34 | 140900 |
| 2024-02-28 | 31.12 | $31.03 | 121300 |
| 2024-02-27 | 31.16 | $31.22 | 190829 |
| 2024-02-26 | 31.13 | $31.05 | 119500 |
| 2024-02-23 | 31.16 | $31.21 | 161300 |
| 2024-02-22 | 31.14 | $31.21 | 122143 |
| 2024-02-21 | 31.12 | $31.27 | 137787 |
| 2024-02-20 | 31.08 | $31.25 | 144211 |
| 2024-02-16 | 31.03 | $31.45 | 175330 |
| 2024-02-15 | 30.90 | $31.76 | 132118 |
| 2024-02-14 | 30.66 | $30.79 | 198817 |
| 2024-02-13 | 30.66 | $30.34 | 145300 |
| 2024-02-12 | 30.82 | $31.57 | 408900 |
| 2024-02-09 | 30.63 | $31.04 | 156600 |
| 2024-02-08 | 30.56 | $30.80 | 167701 |
| 2024-02-07 | 30.56 | $30.39 | 131955 |
| 2024-02-06 | 30.69 | $30.51 | 136100 |
| 2024-02-05 | 30.82 | $30.32 | 116835 |
| 2024-02-02 | 31.04 | $30.84 | 156507 |
| 2024-02-01 | 31.14 | $31.14 | 205532 |
| 2024-01-31 | 31.17 | $30.86 | 240000 |
| 2024-01-30 | 31.30 | $31.74 | 182800 |
| 2024-01-29 | 31.18 | $31.79 | 159100 |
| 2024-01-26 | 31.02 | $31.50 | 177120 |
| 2024-01-25 | 30.91 | $31.42 | 145742 |
| 2024-01-24 | 30.81 | $31.08 | 105430 |
| 2024-01-23 | 30.80 | $31.24 | 156100 |
| 2024-01-22 | 30.74 | $31.41 | 211925 |
| 2024-01-19 | 30.62 | $30.75 | 192500 |
| 2024-01-18 | 30.68 | $30.42 | 178600 |
| 2024-01-17 | 30.87 | $30.25 | 215900 |
| 2024-01-16 | 31.15 | $30.55 | 206600 |
| 2024-01-12 | 31.41 | $31.04 | 114508 |
| 2024-01-11 | 31.56 | $31.04 | 174300 |
| 2024-01-10 | 31.75 | $31.31 | 141000 |
| 2024-01-09 | 31.89 | $31.23 | 178229 |
| 2024-01-08 | 32.08 | $31.61 | 384900 |
| 2024-01-05 | 32.18 | $31.31 | 118823 |
| 2024-01-04 | 32.39 | $31.34 | 143300 |
| 2024-01-03 | 32.64 | $31.44 | 230529 |
| 2024-01-02 | 32.89 | $32.23 | 391100 |
| 2023-12-29 | 32.93 | $32.17 | 113310 |
| 2023-12-28 | 32.99 | $32.58 | 136200 |
| 2023-12-27 | 32.91 | $32.72 | 121000 |
| 2023-12-26 | 32.75 | $32.70 | 119213 |
| 2023-12-22 | 32.55 | $32.34 | 325300 |
| 2023-12-21 | 32.40 | $32.32 | 99100 |
| 2023-12-20 | 32.21 | $31.91 | 164500 |
| 2023-12-19 | 32.08 | $32.31 | 141900 |
| 2023-12-18 | 31.79 | $31.79 | 138300 |
| 2023-12-15 | 31.58 | $31.78 | 228900 |
| 2023-12-14 | 31.31 | $32.11 | 388318 |
| 2023-12-13 | 30.87 | $31.33 | 140600 |
| 2023-12-12 | 30.56 | $30.29 | 119300 |
| 2023-12-11 | 30.51 | $30.45 | 104100 |
| 2023-12-08 | 30.38 | $30.36 | 111800 |
| 2023-12-07 | 30.23 | $30.23 | 92849 |
| 2023-12-06 | 30.09 | $29.91 | 114700 |
| 2023-12-05 | 30.01 | $29.96 | 176439 |
| 2023-12-04 | 29.88 | $30.33 | 194222 |
| 2023-12-01 | 29.60 | $29.97 | 177200 |
| 2023-11-30 | 29.36 | $29.08 | 226537 |
| 2023-11-29 | 29.35 | $29.00 | 109418 |
| 2023-11-28 | 29.35 | $28.92 | 212820 |
| 2023-11-27 | 29.36 | $29.06 | 171800 |
| 2023-11-24 | 29.33 | $29.15 | 64448 |
| 2023-11-22 | 29.25 | $29.03 | 101427 |
| 2023-11-21 | 29.18 | $28.91 | 203441 |
| 2023-11-20 | 29.12 | $29.19 | 164022 |
| 2023-11-17 | 28.95 | $29.17 | 111900 |
| 2023-11-16 | 28.75 | $28.90 | 319500 |
| 2023-11-15 | 28.58 | $29.29 | 140217 |
| 2023-11-14 | 28.24 | $29.25 | 183100 |
| 2023-11-13 | 27.83 | $27.78 | 170400 |
| 2023-11-10 | 27.80 | $27.79 | 123300 |
| 2023-11-09 | 27.76 | $27.55 | 163932 |
| 2023-11-08 | 27.78 | $27.81 | 121244 |
| 2023-11-07 | 27.72 | $28.02 | 153742 |
| 2023-11-06 | 27.58 | $28.31 | 152700 |
| 2023-11-03 | 27.32 | $28.50 | 117326 |
| 2023-11-02 | 26.95 | $27.87 | 171166 |
| 2023-11-01 | 26.69 | $27.08 | 181119 |
| 2023-10-31 | 26.64 | $26.89 | 109800 |
| 2023-10-30 | 26.64 | $26.78 | 107249 |
| 2023-10-27 | 26.68 | $26.55 | 90000 |
| 2023-10-26 | 26.81 | $26.80 | 163921 |
| 2023-10-25 | 26.90 | $26.59 | 155600 |
| 2023-10-24 | 27.08 | $26.86 | 102500 |
| 2023-10-23 | 27.22 | $26.78 | 185703 |
| 2023-10-20 | 27.42 | $27.02 | 97900 |
| 2023-10-19 | 27.59 | $27.35 | 102923 |
| 2023-10-18 | 27.70 | $27.70 | 99700 |
| 2023-10-17 | 27.73 | $28.26 | 168900 |
| 2023-10-16 | 27.59 | $27.88 | 99700 |
| 2023-10-13 | 27.55 | $27.46 | 191100 |
| 2023-10-12 | 27.63 | $27.68 | 101913 |
| 2023-10-11 | 27.67 | $28.18 | 137300 |
| 2023-10-10 | 27.56 | $28.09 | 122020 |
| 2023-10-09 | 27.46 | $27.86 | 87623 |
| 2023-10-06 | 27.42 | $27.61 | 162712 |
| 2023-10-05 | 27.46 | $27.48 | 171300 |
| 2023-10-04 | 27.56 | $27.42 | 100819 |
| 2023-10-03 | 27.70 | $27.42 | 143400 |
| 2023-10-02 | 27.89 | $27.78 | 93100 |
| 2023-09-29 | 28.00 | $28.20 | 163825 |
| 2023-09-28 | 28.02 | $28.32 | 217862 |
| 2023-09-27 | 28.01 | $28.08 | 163806 |
| 2023-09-26 | 28.07 | $27.79 | 118700 |
| 2023-09-25 | 28.26 | $28.23 | 101200 |
| 2023-09-22 | 28.34 | $28.14 | 92800 |
| 2023-09-21 | 28.48 | $28.31 | 125630 |
| 2023-09-20 | 28.61 | $28.62 | 131900 |
| 2023-09-19 | 28.66 | $28.76 | 100004 |
| 2023-09-18 | 28.69 | $28.80 | 102900 |
| 2023-09-15 | 28.72 | $28.90 | 107822 |
| 2023-09-14 | 28.72 | $29.11 | 125614 |
| 2023-09-13 | 28.67 | $28.61 | 109842 |
| 2023-09-12 | 28.76 | $28.79 | 453700 |
| 2023-09-11 | 28.83 | $28.74 | 91700 |
| 2023-09-08 | 28.93 | $28.82 | 73000 |
| 2023-09-07 | 29.03 | $28.79 | 79000 |
| 2023-09-06 | 29.16 | $29.02 | 135200 |
| 2023-09-05 | 29.26 | $29.15 | 101700 |
| 2023-09-01 | 29.33 | $29.92 | 88434 |
| 2023-08-31 | 29.19 | $29.58 | 129111 |
| 2023-08-30 | 29.12 | $29.66 | 109700 |
| 2023-08-29 | 29.02 | $29.59 | 113336 |
| 2023-08-28 | 28.92 | $29.23 | 73000 |
| 2023-08-25 | 28.92 | $28.95 | 132300 |
| 2023-08-24 | 29.02 | $28.99 | 111816 |
| 2023-08-23 | 29.13 | $29.16 | 245600 |
| 2023-08-22 | 29.21 | $28.91 | 97400 |
| 2023-08-21 | 29.40 | $29.12 | 124800 |
| 2023-08-18 | 29.56 | $29.28 | 75504 |
| 2023-08-17 | 29.72 | $29.17 | 85943 |
| 2023-08-16 | 29.94 | $29.32 | 117100 |
| 2023-08-15 | 30.17 | $29.62 | 91000 |
| 2023-08-14 | 30.34 | $30.03 | 96235 |
| 2023-08-11 | 30.43 | $30.12 | 66000 |
| 2023-08-10 | 30.50 | $30.08 | 90900 |
| 2023-08-09 | 30.59 | $30.23 | 89300 |
| 2023-08-08 | 30.66 | $30.37 | 196000 |
| 2023-08-07 | 30.68 | $30.55 | 78544 |
| 2023-08-04 | 30.65 | $30.32 | 105600 |
| 2023-08-03 | 30.67 | $30.32 | 85100 |
| 2023-08-02 | 30.70 | $30.33 | 103000 |
| 2023-08-01 | 30.71 | $30.52 | 109400 |
| 2023-07-31 | 30.66 | $30.65 | 312800 |
| 2023-07-28 | 30.55 | $30.44 | 94222 |
| 2023-07-27 | 30.48 | $30.22 | 82624 |
| 2023-07-26 | 30.44 | $30.56 | 112025 |
| 2023-07-25 | 30.29 | $30.21 | 109900 |
| 2023-07-24 | 30.20 | $30.29 | 87200 |
| 2023-07-21 | 30.05 | $29.94 | 85900 |
| 2023-07-20 | 29.98 | $30.15 | 97800 |
| 2023-07-19 | 29.82 | $30.19 | 177510 |
| 2023-07-18 | 29.60 | $29.98 | 159905 |
| 2023-07-17 | 29.39 | $29.49 | 121758 |
| 2023-07-14 | 29.28 | $29.28 | 153300 |
| 2023-07-13 | 29.22 | $29.61 | 210026 |
| 2023-07-12 | 29.03 | $29.39 | 169910 |
| 2023-07-11 | 28.86 | $29.11 | 78232 |
| 2023-07-10 | 28.74 | $28.79 | 105409 |
| 2023-07-07 | 28.69 | $28.53 | 75200 |
| 2023-07-06 | 28.72 | $28.25 | 131600 |
| 2023-07-05 | 28.83 | $28.64 | 88804 |
| 2023-07-03 | 28.84 | $29.02 | 61100 |
| 2023-06-30 | 28.73 | $28.79 | 140533 |
| 2023-06-29 | 28.67 | $28.86 | 168814 |
| 2023-06-28 | 28.56 | $28.38 | 107517 |
| 2023-06-27 | 28.58 | $28.39 | 106200 |
| 2023-06-26 | 28.60 | $27.98 | 114800 |
| 2023-06-23 | 28.75 | $27.78 | 125900 |
| 2023-06-22 | 28.98 | $28.27 | 88627 |
| 2023-06-21 | 29.11 | $28.63 | 173306 |
| 2023-06-20 | 29.14 | $28.66 | 103748 |
| 2023-06-16 | 29.16 | $28.88 | 127800 |
| 2023-06-15 | 29.10 | $29.00 | 171000 |
| 2023-06-14 | 28.99 | $28.78 | 260223 |
| 2023-06-13 | 28.90 | $29.05 | 289800 |
| 2023-06-12 | 28.71 | $28.81 | 86200 |
| 2023-06-09 | 28.54 | $28.76 | 117942 |
| 2023-06-08 | 28.34 | $29.02 | 106905 |
| 2023-06-07 | 28.01 | $29.16 | 156500 |
| 2023-06-06 | 27.56 | $28.36 | 293914 |
| 2023-06-05 | 27.26 | $27.49 | 167136 |
| 2023-06-02 | 27.17 | $27.98 | 116100 |
| 2023-06-01 | 26.90 | $26.80 | 151616 |
| 2023-05-31 | 26.96 | $26.60 | 143303 |
| 2023-05-30 | 27.09 | $26.96 | 184006 |
| 2023-05-26 | 27.13 | $27.12 | 143712 |
| 2023-05-25 | 27.14 | $26.87 | 136600 |
| 2023-05-24 | 27.23 | $27.09 | 181300 |
| 2023-05-23 | 27.27 | $27.58 | 143715 |
| 2023-05-22 | 27.17 | $27.51 | 168238 |
| 2023-05-19 | 27.07 | $27.31 | 130641 |
| 2023-05-18 | 27.01 | $27.55 | 136800 |
| 2023-05-17 | 26.86 | $27.38 | 176100 |
| 2023-05-16 | 26.75 | $26.65 | 150233 |
| 2023-05-15 | 26.84 | $27.08 | 159540 |
| 2023-05-12 | 26.83 | $26.81 | 107521 |
| 2023-05-11 | 26.90 | $26.82 | 179100 |
| 2023-05-10 | 27.00 | $27.01 | 192100 |
| 2023-05-09 | 27.05 | $26.99 | 157800 |
| 2023-05-08 | 27.14 | $27.19 | 133900 |
| 2023-05-05 | 27.18 | $27.34 | 160539 |
| 2023-05-04 | 27.19 | $26.66 | 230900 |
| 2023-05-03 | 27.43 | $27.11 | 177500 |
| 2023-05-02 | 27.58 | $27.21 | 162600 |
| 2023-05-01 | 27.73 | $27.76 | 160419 |
| 2023-04-28 | 27.75 | $27.84 | 619100 |
| 2023-04-27 | 27.75 | $27.63 | 107523 |
| 2023-04-26 | 27.82 | $27.14 | 328203 |
| 2023-04-25 | 28.06 | $27.47 | 257043 |
| 2023-04-24 | 28.25 | $28.13 | 112847 |
| 2023-04-21 | 28.27 | $28.19 | 653044 |
| 2023-04-20 | 28.29 | $28.24 | 149300 |
| 2023-04-19 | 28.29 | $28.43 | 124018 |
| 2023-04-18 | 28.23 | $28.28 | 139344 |
| 2023-04-17 | 28.21 | $28.47 | 158100 |
| 2023-04-14 | 28.12 | $28.28 | 141700 |
| 2023-04-13 | 28.08 | $28.43 | 85400 |
| 2023-04-12 | 27.98 | $28.30 | 146728 |
| 2023-04-11 | 27.91 | $28.51 | 120135 |
| 2023-04-10 | 27.76 | $28.19 | 86700 |
| 2023-04-06 | 27.69 | $27.90 | 115300 |
| 2023-04-05 | 27.70 | $27.86 | 142948 |
| 2023-04-04 | 27.74 | $28.04 | 151300 |
| 2023-04-03 | 27.73 | $28.56 | 157900 |
| 2023-03-31 | 27.56 | $28.56 | 194324 |
| 2023-03-30 | 27.37 | $28.08 | 217800 |
| 2023-03-29 | 27.31 | $28.16 | 126400 |
| 2023-03-28 | 27.22 | $27.88 | 104700 |
| 2023-03-27 | 27.21 | $27.89 | 103000 |
| 2023-03-24 | 27.21 | $27.71 | 89812 |
| 2023-03-23 | 27.28 | $27.30 | 122605 |
| 2023-03-22 | 27.52 | $27.61 | 81514 |
| 2023-03-21 | 27.73 | $28.40 | 185400 |
| 2023-03-20 | 27.76 | $27.88 | 129500 |
| 2023-03-17 | 27.97 | $27.53 | 136500 |
| 2023-03-16 | 28.35 | $28.44 | 272921 |
| 2023-03-15 | 28.55 | $28.00 | 163000 |
| 2023-03-14 | 28.94 | $28.44 | 119200 |
| 2023-03-13 | 29.28 | $28.04 | 163324 |
| 2023-03-10 | 29.85 | $28.85 | 172124 |
| 2023-03-09 | 30.28 | $29.60 | 135300 |
| 2023-03-08 | 30.58 | $30.36 | 113000 |
| 2023-03-07 | 30.70 | $30.34 | 138900 |
| 2023-03-06 | 30.86 | $30.70 | 85031 |
| 2023-03-03 | 30.95 | $31.26 | 105435 |
| 2023-03-02 | 30.87 | $30.91 | 205900 |
| 2023-03-01 | 30.89 | $30.86 | 98300 |
| 2023-02-28 | 30.93 | $30.77 | 111300 |
| 2023-02-27 | 31.00 | $30.74 | 147835 |
| 2023-02-24 | 31.11 | $30.73 | 109400 |
| 2023-02-23 | 31.23 | $30.92 | 168608 |
| 2023-02-22 | 31.32 | $30.76 | 150200 |
| 2023-02-21 | 31.48 | $30.71 | 101000 |
| 2023-02-17 | 31.68 | $31.57 | 109307 |
| 2023-02-16 | 31.65 | $31.38 | 185441 |
| 2023-02-15 | 31.67 | $31.57 | 156100 |
| 2023-02-14 | 31.62 | $31.23 | 137251 |
| 2023-02-13 | 31.67 | $31.41 | 192100 |
| 2023-02-10 | 31.65 | $30.99 | 158923 |
| 2023-02-09 | 31.76 | $30.86 | 113100 |
| 2023-02-08 | 31.93 | $31.30 | 147740 |
| 2023-02-07 | 31.98 | $31.79 | 146700 |
| 2023-02-06 | 31.87 | $31.63 | 159413 |
| 2023-02-03 | 31.78 | $32.13 | 159440 |
| 2023-02-02 | 31.49 | $32.10 | 183242 |
| 2023-02-01 | 31.15 | $31.60 | 144544 |
| 2023-01-31 | 30.87 | $31.21 | 150442 |
| 2023-01-30 | 30.65 | $30.42 | 153500 |
| 2023-01-27 | 30.63 | $30.64 | 138300 |
| 2023-01-26 | 30.52 | $30.51 | 105300 |
| 2023-01-25 | 30.43 | $30.42 | 316100 |
| 2023-01-24 | 30.33 | $30.30 | 148100 |
| 2023-01-23 | 30.24 | $30.40 | 166500 |
| 2023-01-20 | 30.10 | $30.09 | 131343 |
| 2023-01-19 | 30.02 | $29.70 | 195328 |
| 2023-01-18 | 30.04 | $29.96 | 193718 |
| 2023-01-17 | 29.97 | $30.38 | 202409 |
| 2023-01-13 | 29.75 | $30.42 | 119100 |
| 2023-01-12 | 29.47 | $30.29 | 104500 |
| 2023-01-11 | 29.16 | $29.97 | 122641 |
| 2023-01-10 | 28.89 | $29.60 | 79500 |
| 2023-01-09 | 28.68 | $29.30 | 174800 |
| 2023-01-06 | 28.51 | $29.35 | 150700 |
| 2023-01-05 | 28.30 | $28.58 | 150500 |
| 2023-01-04 | 28.29 | $28.82 | 390617 |
| 2023-01-03 | 28.20 | $28.49 | 226338 |
| 2022-12-30 | 28.21 | $28.44 | 239814 |
| 2022-12-29 | 28.25 | $28.59 | 283300 |
| 2022-12-28 | 28.25 | $28.09 | 313400 |
| 2022-12-27 | 28.42 | $28.70 | 187000 |
| 2022-12-23 | 28.44 | $28.66 | 235000 |
| 2022-12-22 | 28.48 | $28.51 | 327402 |
| 2022-12-21 | 28.59 | $28.86 | 414200 |
| 2022-12-20 | 28.61 | $28.41 | 290400 |
| 2022-12-19 | 28.79 | $28.27 | 179312 |
| 2022-12-16 | 29.06 | $28.46 | 231900 |
| 2022-12-15 | 29.34 | $28.71 | 160820 |
| 2022-12-14 | 29.59 | $29.36 | 179718 |
| 2022-12-13 | 29.70 | $29.63 | 240747 |
| 2022-12-12 | 29.74 | $29.57 | 289713 |
| 2022-12-09 | 29.81 | $29.31 | 150428 |
| 2022-12-08 | 29.98 | $29.55 | 179400 |
| 2022-12-07 | 30.10 | $29.42 | 142633 |
| 2022-12-06 | 30.29 | $29.56 | 166750 |
| 2022-12-05 | 30.47 | $29.78 | 143000 |
| 2022-12-02 | 30.62 | $30.46 | 103526 |
| 2022-12-01 | 30.57 | $30.38 | 153539 |
| 2022-11-30 | 30.53 | $30.50 | 175808 |
| 2022-11-29 | 30.43 | $29.95 | 301800 |
| 2022-11-28 | 30.48 | $29.86 | 153809 |
| 2022-11-25 | 30.56 | $30.40 | 45400 |
| 2022-11-23 | 30.47 | $30.21 | 375734 |
| 2022-11-22 | 30.41 | $30.37 | 233200 |
| 2022-11-21 | 30.28 | $29.99 | 254300 |
| 2022-11-18 | 30.22 | $29.97 | 298219 |
| 2022-11-17 | 30.15 | $29.65 | 187800 |
| 2022-11-16 | 30.15 | $29.73 | 294800 |
| 2022-11-15 | 30.12 | $30.08 | 189400 |
| 2022-11-14 | 29.96 | $29.79 | 169100 |
| 2022-11-11 | 29.84 | $29.97 | 169439 |
| 2022-11-10 | 29.62 | $29.99 | 158624 |
| 2022-11-09 | 29.34 | $28.66 | 162834 |
| 2022-11-08 | 29.41 | $29.19 | 351700 |
| 2022-11-07 | 29.31 | $29.25 | 336900 |
| 2022-11-04 | 29.17 | $29.05 | 172026 |
| 2022-11-03 | 29.04 | $28.43 | 255900 |
| 2022-11-02 | 29.08 | $28.54 | 148347 |
| 2022-11-01 | 29.07 | $29.26 | 240723 |
| 2022-10-31 | 28.83 | $29.23 | 320244 |
| 2022-10-28 | 28.53 | $29.19 | 222049 |
| 2022-10-27 | 28.17 | $28.57 | 233203 |
| 2022-10-26 | 27.92 | $28.35 | 313300 |
| 2022-10-25 | 27.68 | $28.29 | 373000 |
| 2022-10-24 | 27.40 | $27.88 | 149500 |
| 2022-10-21 | 27.19 | $27.61 | 158100 |
| 2022-10-20 | 27.02 | $27.00 | 288634 |
| 2022-10-19 | 27.01 | $27.43 | 257351 |
| 2022-10-18 | 26.86 | $27.71 | 153400 |
| 2022-10-17 | 26.59 | $27.33 | 185618 |
| 2022-10-14 | 26.39 | $26.76 | 218913 |
| 2022-10-13 | 26.33 | $27.16 | 194900 |
| 2022-10-12 | 26.14 | $26.44 | 249511 |
| 2022-10-11 | 26.15 | $26.53 | 141022 |
| 2022-10-10 | 26.13 | $26.41 | 135300 |
| 2022-10-07 | 26.16 | $26.29 | 135838 |
| 2022-10-06 | 26.25 | $26.87 | 94200 |
| 2022-10-05 | 26.18 | $27.09 | 164500 |
| 2022-10-04 | 26.05 | $27.33 | 235900 |
| 2022-10-03 | 25.82 | $26.43 | 259738 |
| 2022-09-30 | 25.84 | $25.74 | 168013 |
| 2022-09-29 | 26.10 | $26.01 | 253220 |
| 2022-09-28 | 26.35 | $26.60 | 774422 |
| 2022-09-27 | 26.48 | $26.04 | 262400 |
| 2022-09-26 | 26.84 | $26.20 | 232500 |
| 2022-09-23 | 27.24 | $26.72 | 295721 |
| 2022-09-22 | 27.57 | $27.36 | 183300 |
| 2022-09-21 | 27.78 | $27.78 | 205642 |
| 2022-09-20 | 27.92 | $28.05 | 244200 |
| 2022-09-19 | 28.01 | $28.42 | 227120 |
| 2022-09-16 | 28.01 | $28.06 | 177300 |
| 2022-09-15 | 28.13 | $28.16 | 236047 |
| 2022-09-14 | 28.27 | $28.28 | 155116 |
| 2022-09-13 | 28.40 | $28.36 | 306709 |
| 2022-09-12 | 28.54 | $29.34 | 157520 |
| 2022-09-09 | 28.42 | $29.00 | 152330 |
| 2022-09-08 | 28.38 | $28.56 | 168424 |
| 2022-09-07 | 28.49 | $28.43 | 135936 |
| 2022-09-06 | 28.67 | $28.07 | 268714 |
| 2022-09-02 | 29.01 | $28.38 | 205900 |
| 2022-09-01 | 29.33 | $28.61 | 262847 |
| 2022-08-31 | 29.67 | $28.81 | 365711 |
| 2022-08-30 | 30.01 | $29.10 | 199700 |
| 2022-08-29 | 30.34 | $29.55 | 288400 |
| 2022-08-26 | 30.59 | $29.76 | 124802 |
| 2022-08-25 | 30.83 | $30.49 | 316200 |
| 2022-08-24 | 30.89 | $30.14 | 100128 |
| 2022-08-23 | 31.07 | $30.18 | 131401 |
| 2022-08-22 | 31.27 | $30.28 | 140500 |
| 2022-08-19 | 31.47 | $30.92 | 103900 |
| 2022-08-18 | 31.49 | $31.35 | 168300 |
| 2022-08-17 | 31.38 | $31.11 | 167100 |
| 2022-08-16 | 31.31 | $31.54 | 163032 |
| 2022-08-15 | 31.07 | $31.28 | 125800 |
| 2022-08-12 | 30.85 | $31.15 | 152005 |
| 2022-08-11 | 30.62 | $30.69 | 151415 |
| 2022-08-10 | 30.47 | $30.40 | 248200 |
| 2022-08-09 | 30.37 | $29.91 | 152700 |
| 2022-08-08 | 30.39 | $30.07 | 252003 |
| 2022-08-05 | 30.36 | $29.87 | 133000 |
| 2022-08-04 | 30.38 | $29.96 | 181013 |
| 2022-08-03 | 30.36 | $30.25 | 137000 |
| 2022-08-02 | 30.24 | $30.12 | 146646 |
| 2022-08-01 | 30.13 | $30.44 | 178700 |
| 2022-07-29 | 29.88 | $30.34 | 234544 |
| 2022-07-28 | 29.59 | $30.10 | 144300 |
| 2022-07-27 | 29.31 | $29.72 | 254736 |
| 2022-07-26 | 29.09 | $29.28 | 161842 |
| 2022-07-25 | 28.96 | $29.26 | 258800 |
| 2022-07-22 | 28.80 | $29.11 | 192045 |
| 2022-07-21 | 28.64 | $29.17 | 223900 |
| 2022-07-20 | 28.44 | $29.21 | 130829 |
| 2022-07-19 | 28.18 | $29.03 | 141309 |
| 2022-07-18 | 27.92 | $28.17 | 176213 |
| 2022-07-15 | 27.88 | $28.18 | 153200 |
| 2022-07-14 | 27.84 | $27.70 | 228729 |
| 2022-07-13 | 27.94 | $27.96 | 172537 |
| 2022-07-12 | 27.99 | $28.08 | 112410 |
| 2022-07-11 | 28.01 | $28.05 | 156900 |
| 2022-07-08 | 28.06 | $28.22 | 380000 |
| 2022-07-07 | 28.07 | $28.40 | 119718 |
| 2022-07-06 | 28.03 | $28.06 | 653300 |
| 2022-07-05 | 28.10 | $28.32 | 409500 |
| 2022-07-01 | 28.10 | $28.58 | 177500 |
| 2022-06-30 | 28.03 | $28.22 | 447131 |
| 2022-06-29 | 28.07 | $28.27 | 186246 |
| 2022-06-28 | 28.11 | $28.56 | 129900 |
| 2022-06-27 | 28.08 | $28.85 | 187532 |
| 2022-06-24 | 27.95 | $28.61 | 863441 |
| 2022-06-23 | 27.89 | $28.00 | 137800 |
| 2022-06-22 | 28.02 | $27.93 | 183600 |
| 2022-06-21 | 28.21 | $28.05 | 202700 |
| 2022-06-17 | 28.41 | $27.67 | 208930 |
| 2022-06-16 | 28.79 | $27.57 | 212200 |
| 2022-06-15 | 29.29 | $28.67 | 130800 |
| 2022-06-14 | 29.55 | $28.37 | 193700 |
| 2022-06-13 | 29.98 | $28.44 | 213900 |
| 2022-06-10 | 30.47 | $29.57 | 163200 |
| 2022-06-09 | 30.72 | $30.13 | 440328 |
| 2022-06-08 | 30.83 | $30.55 | 186100 |
| 2022-06-07 | 30.84 | $31.03 | 234149 |
| 2022-06-06 | 30.68 | $30.83 | 157000 |
| 2022-06-03 | 30.56 | $30.62 | 100300 |
| 2022-06-02 | 30.47 | $30.93 | 296406 |
| 2022-06-01 | 30.26 | $30.54 | 147600 |
| 2022-05-31 | 30.12 | $30.67 | 179339 |
| 2022-05-27 | 29.91 | $30.83 | 152500 |
| 2022-05-26 | 29.61 | $30.38 | 215400 |
| 2022-05-25 | 29.39 | $29.95 | 143900 |
| 2022-05-24 | 29.26 | $29.47 | 221012 |
| 2022-05-23 | 29.26 | $29.57 | 141700 |
| 2022-05-20 | 29.23 | $29.24 | 111623 |
| 2022-05-19 | 29.31 | $29.35 | 225000 |
| 2022-05-18 | 29.38 | $29.58 | 128548 |
| 2022-05-17 | 29.40 | $30.38 | 135800 |
| 2022-05-16 | 29.18 | $29.64 | 104600 |
| 2022-05-13 | 29.15 | $29.60 | 175607 |
| 2022-05-12 | 29.14 | $29.17 | 263600 |
| 2022-05-11 | 29.28 | $28.96 | 149949 |
| 2022-05-10 | 29.52 | $29.19 | 163300 |
| 2022-05-09 | 29.75 | $29.57 | 155600 |
| 2022-05-06 | 29.92 | $29.85 | 246000 |
| 2022-05-05 | 30.05 | $30.09 | 184400 |
| 2022-05-04 | 30.13 | $30.87 | 107530 |
| 2022-05-03 | 30.00 | $30.09 | 191200 |
| 2022-05-02 | 30.09 | $29.77 | 112300 |
| 2022-04-29 | 30.31 | $29.74 | 156700 |
| 2022-04-28 | 30.60 | $30.57 | 131625 |
| 2022-04-27 | 30.69 | $30.05 | 151525 |
| 2022-04-26 | 30.98 | $30.22 | 186746 |
| 2022-04-25 | 31.27 | $30.90 | 115200 |
| 2022-04-22 | 31.42 | $31.05 | 111700 |
| 2022-04-21 | 31.55 | $31.75 | 125044 |
| 2022-04-20 | 31.49 | $32.14 | 125829 |
| 2022-04-19 | 31.30 | $31.87 | 148600 |
| 2022-04-18 | 31.15 | $31.24 | 114600 |
| 2022-04-14 | 31.18 | $31.28 | 141500 |
| 2022-04-13 | 31.19 | $31.37 | 121902 |
| 2022-04-12 | 31.19 | $31.00 | 159500 |
| 2022-04-11 | 31.31 | $30.98 | 107626 |
| 2022-04-08 | 31.46 | $31.10 | 85500 |
| 2022-04-07 | 31.62 | $31.09 | 136300 |
| 2022-04-06 | 31.81 | $31.22 | 139118 |
| 2022-04-05 | 32.00 | $31.41 | 112408 |
| 2022-04-04 | 32.16 | $31.88 | 209600 |
| 2022-04-01 | 32.22 | $32.07 | 132219 |
| 2022-03-31 | 32.23 | $31.87 | 107015 |
| 2022-03-30 | 32.29 | $32.15 | 156420 |
| 2022-03-29 | 32.28 | $32.61 | 191500 |
| 2022-03-28 | 32.11 | $32.02 | 106233 |
| 2022-03-25 | 32.10 | $32.20 | 99100 |
| 2022-03-24 | 32.02 | $31.87 | 89600 |
| 2022-03-23 | 32.02 | $31.64 | 92200 |
| 2022-03-22 | 32.10 | $32.23 | 102430 |
| 2022-03-21 | 32.00 | $32.14 | 82630 |
| 2022-03-18 | 31.91 | $32.27 | 75509 |
| 2022-03-17 | 31.75 | $32.19 | 98900 |
| 2022-03-16 | 31.58 | $32.00 | 121409 |
| 2022-03-15 | 31.44 | $31.51 | 99906 |
| 2022-03-14 | 31.42 | $31.35 | 89900 |
| 2022-03-11 | 31.44 | $31.43 | 103500 |
| 2022-03-10 | 31.45 | $31.53 | 159623 |
| 2022-03-09 | 31.43 | $31.47 | 220200 |
| 2022-03-08 | 31.42 | $31.08 | 111300 |
| 2022-03-07 | 31.54 | $31.14 | 210300 |
| 2022-03-04 | 31.66 | $31.83 | 91000 |
| 2022-03-03 | 31.60 | $32.04 | 111700 |
| 2022-03-02 | 31.45 | $31.96 | 104300 |
| 2022-03-01 | 31.30 | $31.08 | 229400 |
| 2022-02-28 | 31.39 | $31.78 | 118649 |
| 2022-02-25 | 31.29 | $31.77 | 174531 |
| 2022-02-24 | 31.17 | $30.93 | 491600 |
| 2022-02-23 | 31.30 | $30.79 | 164024 |
| 2022-02-22 | 31.49 | $31.29 | 282239 |
| 2022-02-18 | 31.58 | $31.61 | 151600 |
| 2022-02-17 | 31.58 | $31.65 | 140800 |
| 2022-02-16 | 31.58 | $32.07 | 115400 |
| 2022-02-15 | 31.44 | $31.92 | 138904 |
| 2022-02-14 | 31.33 | $31.41 | 102600 |
| 2022-02-11 | 31.36 | $31.49 | 196300 |
| 2022-02-10 | 31.37 | $31.51 | 136600 |
| 2022-02-09 | 31.38 | $31.92 | 150734 |
| 2022-02-08 | 31.27 | $31.81 | 143400 |
| 2022-02-07 | 31.17 | $31.32 | 139944 |
| 2022-02-04 | 31.22 | $31.31 | 84500 |
| 2022-02-03 | 31.28 | $31.40 | 147940 |
| 2022-02-02 | 31.34 | $31.73 | 129319 |
| 2022-02-01 | 31.31 | $31.78 | 160774 |
| 2022-01-31 | 31.27 | $31.61 | 232601 |
| 2022-01-28 | 31.29 | $31.22 | 225664 |
| 2022-01-27 | 31.43 | $30.94 | 159455 |
| 2022-01-26 | 31.71 | $31.20 | 146200 |
| 2022-01-25 | 31.97 | $31.60 | 230745 |
| 2022-01-24 | 32.16 | $31.82 | 253625 |
| 2022-01-21 | 32.33 | $31.26 | 559700 |
| 2022-01-20 | 32.72 | $31.57 | 202134 |
| 2022-01-19 | 33.10 | $32.29 | 227400 |
| 2022-01-18 | 33.32 | $32.78 | 164248 |
| 2022-01-14 | 33.44 | $33.35 | 145624 |
| 2022-01-13 | 33.40 | $33.27 | 157200 |
| 2022-01-12 | 33.36 | $33.06 | 124700 |
| 2022-01-11 | 33.38 | $33.17 | 118700 |
| 2022-01-10 | 33.37 | $33.21 | 164700 |
| 2022-01-07 | 33.33 | $33.35 | 142445 |
| 2022-01-06 | 33.24 | $33.36 | 107400 |
| 2022-01-05 | 33.11 | $33.14 | 155700 |
| 2022-01-04 | 33.03 | $33.49 | 110022 |
| 2022-01-03 | 32.81 | $33.11 | 151200 |
| 2021-12-31 | 32.65 | $32.86 | 140700 |
| 2021-12-30 | 32.54 | $32.85 | 103243 |
| 2021-12-29 | 32.41 | $32.93 | 166300 |
| 2021-12-28 | 32.22 | $32.77 | 83700 |
| 2021-12-27 | 32.04 | $32.66 | 79622 |
| 2021-12-23 | 31.85 | $32.45 | 102928 |
| 2021-12-22 | 31.70 | $32.27 | 129126 |
| 2021-12-21 | 31.57 | $31.98 | 103607 |
| 2021-12-20 | 31.51 | $31.27 | 162637 |
| 2021-12-17 | 31.67 | $31.80 | 89439 |
| 2021-12-16 | 31.70 | $31.89 | 310400 |
| 2021-12-15 | 31.72 | $32.08 | 133147 |
| 2021-12-14 | 31.68 | $31.73 | 127000 |
| 2021-12-13 | 31.75 | $31.83 | 104900 |
| 2021-12-10 | 31.81 | $32.07 | 97111 |
| 2021-12-09 | 31.81 | $32.05 | 146700 |
| 2021-12-08 | 31.82 | $32.36 | 336100 |
| 2021-12-07 | 31.75 | $32.26 | 192100 |
| 2021-12-06 | 31.70 | $32.17 | 232300 |
| 2021-12-03 | 31.67 | $31.56 | 153200 |
| 2021-12-02 | 31.83 | $31.75 | 212600 |
| 2021-12-01 | 31.98 | $30.94 | 209600 |
| 2021-11-30 | 32.42 | $31.23 | 209700 |
| 2021-11-29 | 32.87 | $31.87 | 94632 |
| 2021-11-26 | 33.22 | $32.06 | 120232 |
| 2021-11-24 | 33.58 | $33.22 | 92600 |
| 2021-11-23 | 33.65 | $33.40 | 126349 |
| 2021-11-22 | 33.66 | $33.37 | 101804 |
| 2021-11-19 | 33.69 | $33.00 | 114743 |
| 2021-11-18 | 33.83 | $33.27 | 82749 |
| 2021-11-17 | 33.91 | $33.36 | 99300 |
| 2021-11-16 | 33.97 | $33.64 | 83712 |
| 2021-11-15 | 33.95 | $33.79 | 165400 |
| 2021-11-12 | 33.86 | $33.76 | 299700 |
| 2021-11-11 | 33.75 | $33.77 | 100900 |
| 2021-11-10 | 33.60 | $33.56 | 106400 |
| 2021-11-09 | 33.48 | $33.66 | 88900 |
| 2021-11-08 | 33.28 | $33.62 | 108734 |
| 2021-11-05 | 33.05 | $33.60 | 109800 |
| 2021-11-04 | 32.77 | $32.94 | 135108 |
| 2021-11-03 | 32.62 | $33.19 | 91000 |
| 2021-11-02 | 32.37 | $32.53 | 170100 |
| 2021-11-01 | 32.25 | $32.64 | 211104 |
| 2021-10-29 | 32.08 | $31.91 | 130700 |
| 2021-10-28 | 32.09 | $31.90 | 117241 |
| 2021-10-27 | 32.11 | $31.44 | 155100 |
| 2021-10-26 | 32.27 | $32.13 | 79600 |
| 2021-10-25 | 32.25 | $32.36 | 91200 |
| 2021-10-22 | 32.14 | $32.21 | 101845 |
| 2021-10-21 | 32.05 | $32.15 | 102000 |
| 2021-10-20 | 31.96 | $32.11 | 111325 |
| 2021-10-19 | 31.86 | $31.74 | 121149 |
| 2021-10-18 | 31.85 | $31.80 | 114500 |
| 2021-10-15 | 31.81 | $31.83 | 93223 |
| 2021-10-14 | 31.75 | $31.88 | 109523 |
| 2021-10-13 | 31.66 | $31.64 | 89612 |
| 2021-10-12 | 31.62 | $31.62 | 86509 |
| 2021-10-11 | 31.58 | $31.54 | 81400 |
| 2021-10-08 | 31.55 | $31.70 | 56400 |
| 2021-10-07 | 31.46 | $31.83 | 162500 |
| 2021-10-06 | 31.31 | $31.43 | 100909 |
| 2021-10-05 | 31.26 | $31.55 | 109936 |
| 2021-10-04 | 31.15 | $31.47 | 118400 |
| 2021-10-01 | 31.05 | $31.38 | 203100 |
| 2021-09-30 | 30.95 | $30.83 | 91600 |
| 2021-09-29 | 31.01 | $31.39 | 117000 |
| 2021-09-28 | 30.90 | $31.24 | 171200 |
| 2021-09-27 | 30.82 | $31.61 | 115600 |
| 2021-09-24 | 30.61 | $30.98 | 126642 |
| 2021-09-23 | 30.56 | $31.07 | 115046 |
| 2021-09-22 | 30.48 | $30.56 | 95924 |
| 2021-09-21 | 30.54 | $30.22 | 100630 |
| 2021-09-20 | 30.73 | $30.30 | 316225 |
| 2021-09-17 | 30.95 | $30.78 | 107109 |
| 2021-09-16 | 31.06 | $30.85 | 111635 |
| 2021-09-15 | 31.18 | $31.05 | 160000 |
| 2021-09-14 | 31.27 | $30.72 | 198700 |
| 2021-09-13 | 31.48 | $31.16 | 175627 |
| 2021-09-10 | 31.60 | $31.05 | 133500 |
| 2021-09-09 | 31.78 | $31.42 | 282400 |
| 2021-09-08 | 31.88 | $31.55 | 195900 |
| 2021-09-07 | 31.96 | $31.71 | 189000 |
| 2021-09-03 | 32.00 | $31.94 | 126500 |
| 2021-09-02 | 31.98 | $32.06 | 118116 |
| 2021-09-01 | 31.92 | $31.95 | 179040 |
| 2021-08-31 | 31.87 | $31.90 | 156400 |
| 2021-08-30 | 31.83 | $31.89 | 209726 |
| 2021-08-27 | 31.78 | $32.11 | 140200 |
| 2021-08-26 | 31.65 | $31.37 | 238637 |
| 2021-08-25 | 31.73 | $31.77 | 124900 |
| 2021-08-24 | 31.69 | $31.70 | 85148 |
| 2021-08-23 | 31.66 | $31.66 | 130613 |
| 2021-08-20 | 31.64 | $31.39 | 101637 |
| 2021-08-19 | 31.70 | $31.06 | 239600 |
| 2021-08-18 | 31.88 | $31.31 | 184403 |
| 2021-08-17 | 32.01 | $31.61 | 110744 |
| 2021-08-16 | 32.08 | $31.93 | 179748 |
| 2021-08-13 | 32.05 | $32.11 | 88500 |
| 2021-08-12 | 31.96 | $32.21 | 103500 |
| 2021-08-11 | 31.81 | $32.27 | 114629 |
| 2021-08-10 | 31.60 | $31.92 | 105100 |
| 2021-08-09 | 31.46 | $31.60 | 85700 |
| 2021-08-06 | 31.39 | $31.79 | 170921 |
| 2021-08-05 | 31.25 | $31.41 | 205824 |
| 2021-08-04 | 31.20 | $30.97 | 196439 |
| 2021-08-03 | 31.27 | $31.54 | 140740 |
| 2021-08-02 | 31.18 | $31.23 | 155521 |
| 2021-07-30 | 31.17 | $31.44 | 172000 |
| 2021-07-29 | 31.10 | $31.61 | 204321 |
| 2021-07-28 | 30.96 | $31.28 | 250434 |
| 2021-07-27 | 30.90 | $31.14 | 196711 |
| 2021-07-26 | 30.87 | $31.27 | 156200 |
| 2021-07-23 | 30.81 | $31.11 | 157800 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
58.81
2026-07-20
Close Price
$40.69
Vol: 80833
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
22.81
Average
51.11
Maximum
73.55
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 58.81 | $40.69 | 80833 |
| 2026-07-17 | 61.65 | $40.95 | 116509 |
| 2026-07-16 | 65.71 | $41.30 | 173300 |
| 2026-07-15 | 60.40 | $40.55 | 93740 |
| 2026-07-14 | 58.10 | $40.27 | 134900 |
| 2026-07-13 | 57.51 | $40.20 | 105304 |
| 2026-07-10 | 57.19 | $40.16 | 127000 |
| 2026-07-09 | 55.82 | $39.99 | 126800 |
| 2026-07-08 | 52.44 | $39.59 | 145800 |
| 2026-07-07 | 57.12 | $40.04 | 96300 |
| 2026-07-06 | 59.47 | $40.25 | 188505 |
| 2026-07-02 | 60.26 | $40.32 | 169400 |
| 2026-07-01 | 63.93 | $40.64 | 129200 |
| 2026-06-30 | 64.40 | $40.68 | 90811 |
| 2026-06-29 | 64.02 | $40.62 | 223230 |
| 2026-06-26 | 66.00 | $40.80 | 260600 |
| 2026-06-25 | 63.50 | $40.38 | 156501 |
| 2026-06-24 | 61.59 | $40.08 | 163861 |
| 2026-06-23 | 58.86 | $39.68 | 129212 |
| 2026-06-22 | 56.97 | $39.42 | 347400 |
| 2026-06-18 | 57.45 | $39.47 | 103109 |
| 2026-06-17 | 54.30 | $39.04 | 197800 |
| 2026-06-16 | 58.52 | $39.48 | 122300 |
| 2026-06-15 | 60.34 | $39.66 | 245400 |
| 2026-06-12 | 64.70 | $40.07 | 73716 |
| 2026-06-11 | 62.24 | $39.68 | 139318 |
| 2026-06-10 | 58.49 | $39.15 | 175800 |
| 2026-06-09 | 58.34 | $39.13 | 372912 |
| 2026-06-08 | 55.55 | $38.76 | 219933 |
| 2026-06-05 | 53.05 | $38.45 | 150420 |
| 2026-06-04 | 56.15 | $38.77 | 108900 |
| 2026-06-03 | 52.35 | $38.31 | 226441 |
| 2026-06-02 | 57.27 | $38.79 | 119743 |
| 2026-06-01 | 54.02 | $38.41 | 130235 |
| 2026-05-29 | 54.86 | $38.49 | 197502 |
| 2026-05-28 | 58.05 | $38.79 | 136643 |
| 2026-05-27 | 58.59 | $38.84 | 109900 |
| 2026-05-26 | 59.22 | $38.90 | 120600 |
| 2026-05-22 | 56.17 | $38.49 | 133900 |
| 2026-05-21 | 54.68 | $38.30 | 165100 |
| 2026-05-20 | 54.05 | $38.22 | 213323 |
| 2026-05-19 | 48.76 | $37.59 | 116300 |
| 2026-05-18 | 52.40 | $37.99 | 159928 |
| 2026-05-15 | 49.05 | $37.62 | 86400 |
| 2026-05-14 | 54.78 | $38.20 | 207700 |
| 2026-05-13 | 52.70 | $37.97 | 152700 |
| 2026-05-12 | 54.90 | $38.18 | 106713 |
| 2026-05-11 | 57.15 | $38.39 | 87000 |
| 2026-05-08 | 60.18 | $38.66 | 101000 |
| 2026-05-07 | 59.35 | $38.55 | 125100 |
| 2026-05-06 | 62.86 | $38.86 | 175721 |
| 2026-05-05 | 61.68 | $38.69 | 92935 |
| 2026-05-04 | 57.27 | $38.11 | 86836 |
| 2026-05-01 | 63.63 | $38.64 | 130700 |
| 2026-04-30 | 63.63 | $38.64 | 107848 |
| 2026-04-29 | 60.57 | $38.23 | 126400 |
| 2026-04-28 | 66.54 | $38.69 | 78600 |
| 2026-04-27 | 65.91 | $38.60 | 95140 |
| 2026-04-24 | 64.95 | $38.46 | 92110 |
| 2026-04-23 | 64.81 | $38.44 | 111400 |
| 2026-04-22 | 63.19 | $38.20 | 134213 |
| 2026-04-21 | 64.01 | $38.27 | 124100 |
| 2026-04-20 | 66.82 | $38.51 | 116100 |
| 2026-04-17 | 65.93 | $38.36 | 247800 |
| 2026-04-16 | 61.42 | $37.67 | 121200 |
| 2026-04-15 | 60.62 | $37.56 | 107400 |
| 2026-04-14 | 63.08 | $37.78 | 168600 |
| 2026-04-13 | 62.75 | $37.73 | 153900 |
| 2026-04-10 | 61.19 | $37.49 | 150131 |
| 2026-04-09 | 62.86 | $37.65 | 102030 |
| 2026-04-08 | 60.63 | $37.30 | 132000 |
| 2026-04-07 | 54.89 | $36.52 | 132738 |
| 2026-04-06 | 54.24 | $36.44 | 89900 |
| 2026-04-02 | 52.79 | $36.26 | 129900 |
| 2026-04-01 | 51.32 | $36.08 | 220700 |
| 2026-03-31 | 50.17 | $35.94 | 337909 |
| 2026-03-30 | 45.47 | $35.40 | 121100 |
| 2026-03-27 | 45.55 | $35.41 | 125200 |
| 2026-03-26 | 48.78 | $35.83 | 97739 |
| 2026-03-25 | 51.43 | $36.15 | 270500 |
| 2026-03-24 | 49.73 | $35.94 | 136131 |
| 2026-03-23 | 45.97 | $35.50 | 142529 |
| 2026-03-20 | 39.07 | $34.80 | 135000 |
| 2026-03-19 | 42.53 | $35.27 | 113800 |
| 2026-03-18 | 41.59 | $35.18 | 117900 |
| 2026-03-17 | 45.44 | $35.67 | 77100 |
| 2026-03-16 | 43.41 | $35.47 | 79823 |
| 2026-03-13 | 40.46 | $35.19 | 95600 |
| 2026-03-12 | 40.36 | $35.18 | 161437 |
| 2026-03-11 | 43.58 | $35.62 | 99517 |
| 2026-03-10 | 44.58 | $35.75 | 127800 |
| 2026-03-09 | 46.70 | $36.02 | 134615 |
| 2026-03-06 | 46.78 | $36.03 | 121748 |
| 2026-03-05 | 51.98 | $36.66 | 191420 |
| 2026-03-04 | 57.58 | $37.24 | 96600 |
| 2026-03-03 | 55.62 | $36.99 | 122812 |
| 2026-03-02 | 57.85 | $37.21 | 169003 |
| 2026-02-27 | 56.57 | $37.04 | 114700 |
| 2026-02-26 | 61.36 | $37.50 | 141448 |
| 2026-02-25 | 59.59 | $37.25 | 197934 |
| 2026-02-24 | 58.44 | $37.09 | 85100 |
| 2026-02-23 | 56.52 | $36.83 | 127834 |
| 2026-02-20 | 66.11 | $37.69 | 61412 |
| 2026-02-19 | 64.51 | $37.45 | 112400 |
| 2026-02-18 | 65.12 | $37.50 | 79700 |
| 2026-02-17 | 64.81 | $37.45 | 87220 |
| 2026-02-13 | 64.74 | $37.44 | 78500 |
| 2026-02-12 | 62.09 | $37.01 | 69047 |
| 2026-02-11 | 68.10 | $37.54 | 67035 |
| 2026-02-10 | 68.45 | $37.57 | 88800 |
| 2026-02-09 | 68.68 | $37.59 | 135517 |
| 2026-02-06 | 69.34 | $37.65 | 113400 |
| 2026-02-05 | 64.56 | $36.76 | 123700 |
| 2026-02-04 | 67.72 | $37.04 | 124500 |
| 2026-02-03 | 64.35 | $36.47 | 178119 |
| 2026-02-02 | 62.93 | $36.25 | 98200 |
| 2026-01-30 | 59.44 | $35.75 | 61400 |
| 2026-01-29 | 58.86 | $35.67 | 114600 |
| 2026-01-28 | 55.65 | $35.25 | 119234 |
| 2026-01-27 | 58.87 | $35.56 | 83512 |
| 2026-01-26 | 58.72 | $35.54 | 105424 |
| 2026-01-23 | 58.92 | $35.56 | 123413 |
| 2026-01-22 | 66.16 | $36.24 | 119700 |
| 2026-01-21 | 65.87 | $36.19 | 158521 |
| 2026-01-20 | 57.73 | $35.02 | 175100 |
| 2026-01-16 | 66.18 | $35.68 | 94300 |
| 2026-01-15 | 67.75 | $35.79 | 123100 |
| 2026-01-14 | 63.91 | $35.27 | 184548 |
| 2026-01-13 | 61.47 | $34.98 | 124200 |
| 2026-01-12 | 61.04 | $34.93 | 117120 |
| 2026-01-09 | 61.57 | $34.97 | 87300 |
| 2026-01-08 | 61.41 | $34.95 | 154021 |
| 2026-01-07 | 54.32 | $34.15 | 180000 |
| 2026-01-06 | 58.67 | $34.49 | 138744 |
| 2026-01-05 | 54.49 | $34.08 | 135601 |
| 2026-01-02 | 48.87 | $33.61 | 120200 |
| 2025-12-31 | 46.74 | $33.45 | 59100 |
| 2025-12-30 | 49.82 | $33.70 | 155244 |
| 2025-12-29 | 51.10 | $33.80 | 95500 |
| 2025-12-26 | 52.77 | $33.93 | 84647 |
| 2025-12-24 | 55.42 | $34.13 | 56500 |
| 2025-12-23 | 53.88 | $33.99 | 91202 |
| 2025-12-22 | 56.68 | $34.20 | 115134 |
| 2025-12-19 | 56.06 | $34.14 | 110949 |
| 2025-12-18 | 58.85 | $34.35 | 123100 |
| 2025-12-17 | 59.39 | $34.39 | 86214 |
| 2025-12-16 | 58.86 | $34.33 | 107300 |
| 2025-12-15 | 61.81 | $34.56 | 94432 |
| 2025-12-12 | 61.94 | $34.57 | 70200 |
| 2025-12-11 | 63.84 | $34.72 | 162541 |
| 2025-12-10 | 62.07 | $34.48 | 141439 |
| 2025-12-09 | 55.96 | $33.76 | 90400 |
| 2025-12-08 | 54.11 | $33.57 | 190900 |
| 2025-12-05 | 57.37 | $33.84 | 113300 |
| 2025-12-04 | 57.09 | $33.81 | 133800 |
| 2025-12-03 | 58.52 | $33.93 | 88318 |
| 2025-12-02 | 54.96 | $33.53 | 124600 |
| 2025-12-01 | 55.19 | $33.55 | 93213 |
| 2025-11-28 | 56.06 | $33.63 | 54900 |
| 2025-11-26 | 55.56 | $33.57 | 128000 |
| 2025-11-25 | 54.74 | $33.47 | 102900 |
| 2025-11-24 | 47.62 | $32.69 | 158000 |
| 2025-11-21 | 47.22 | $32.65 | 121500 |
| 2025-11-20 | 37.06 | $31.77 | 195900 |
| 2025-11-19 | 38.84 | $31.99 | 154445 |
| 2025-11-18 | 39.74 | $32.10 | 117407 |
| 2025-11-17 | 38.76 | $32.02 | 142400 |
| 2025-11-14 | 45.26 | $32.76 | 106600 |
| 2025-11-13 | 45.26 | $32.76 | 145800 |
| 2025-11-12 | 49.18 | $33.15 | 96000 |
| 2025-11-11 | 49.60 | $33.19 | 102000 |
| 2025-11-10 | 48.24 | $33.06 | 123409 |
| 2025-11-07 | 46.33 | $32.88 | 124700 |
| 2025-11-06 | 43.24 | $32.60 | 125300 |
| 2025-11-05 | 45.84 | $32.89 | 155536 |
| 2025-11-04 | 41.21 | $32.49 | 130223 |
| 2025-11-03 | 43.32 | $32.73 | 118742 |
| 2025-10-31 | 42.50 | $32.66 | 81929 |
| 2025-10-30 | 41.82 | $32.60 | 122210 |
| 2025-10-29 | 44.41 | $32.91 | 117700 |
| 2025-10-28 | 49.46 | $33.45 | 158037 |
| 2025-10-27 | 52.51 | $33.74 | 190814 |
| 2025-10-24 | 54.16 | $33.89 | 305400 |
| 2025-10-23 | 51.77 | $33.64 | 113310 |
| 2025-10-22 | 50.70 | $33.53 | 90500 |
| 2025-10-21 | 50.70 | $33.53 | 69935 |
| 2025-10-20 | 50.88 | $33.55 | 88000 |
| 2025-10-17 | 45.99 | $33.03 | 82600 |
| 2025-10-16 | 44.89 | $32.92 | 122603 |
| 2025-10-15 | 50.00 | $33.50 | 107539 |
| 2025-10-14 | 50.47 | $33.55 | 79418 |
| 2025-10-13 | 44.07 | $32.91 | 48200 |
| 2025-10-10 | 36.94 | $32.32 | 83300 |
| 2025-10-09 | 44.98 | $33.19 | 96346 |
| 2025-10-08 | 48.81 | $33.52 | 189735 |
| 2025-10-07 | 48.43 | $33.49 | 103300 |
| 2025-10-06 | 51.57 | $33.75 | 111300 |
| 2025-10-03 | 52.07 | $33.79 | 91224 |
| 2025-10-02 | 50.02 | $33.61 | 63100 |
| 2025-10-01 | 51.05 | $33.70 | 80900 |
| 2025-09-30 | 50.84 | $33.68 | 556500 |
| 2025-09-29 | 50.53 | $33.65 | 140600 |
| 2025-09-26 | 52.52 | $33.84 | 95700 |
| 2025-09-25 | 49.85 | $33.57 | 88800 |
| 2025-09-24 | 53.33 | $33.90 | 119638 |
| 2025-09-23 | 55.33 | $34.08 | 110517 |
| 2025-09-22 | 54.79 | $34.02 | 126914 |
| 2025-09-19 | 54.90 | $34.03 | 73441 |
| 2025-09-18 | 60.48 | $34.54 | 76500 |
| 2025-09-17 | 55.79 | $33.98 | 92803 |
| 2025-09-16 | 55.70 | $33.97 | 103500 |
| 2025-09-15 | 56.79 | $34.07 | 64130 |
| 2025-09-12 | 56.79 | $34.07 | 82018 |
| 2025-09-11 | 61.33 | $34.49 | 297622 |
| 2025-09-10 | 56.36 | $33.86 | 70502 |
| 2025-09-09 | 56.91 | $33.91 | 82829 |
| 2025-09-08 | 61.12 | $34.28 | 55200 |
| 2025-09-05 | 62.30 | $34.38 | 86213 |
| 2025-09-04 | 62.16 | $34.36 | 66602 |
| 2025-09-03 | 58.76 | $33.89 | 78214 |
| 2025-09-02 | 58.23 | $33.82 | 161419 |
| 2025-08-29 | 61.68 | $34.14 | 90900 |
| 2025-08-28 | 61.48 | $34.11 | 103100 |
| 2025-08-27 | 62.63 | $34.22 | 121100 |
| 2025-08-26 | 61.12 | $33.98 | 125432 |
| 2025-08-25 | 60.80 | $33.93 | 107900 |
| 2025-08-22 | 64.06 | $34.26 | 125200 |
| 2025-08-21 | 55.15 | $32.97 | 185323 |
| 2025-08-20 | 55.15 | $32.97 | 133746 |
| 2025-08-19 | 56.62 | $33.12 | 141879 |
| 2025-08-18 | 55.64 | $32.99 | 80239 |
| 2025-08-15 | 54.98 | $32.90 | 106200 |
| 2025-08-14 | 58.30 | $33.26 | 112300 |
| 2025-08-13 | 60.93 | $33.53 | 148812 |
| 2025-08-12 | 56.52 | $32.89 | 129225 |
| 2025-08-11 | 48.90 | $32.00 | 113700 |
| 2025-08-08 | 48.12 | $31.92 | 98418 |
| 2025-08-07 | 47.37 | $31.84 | 130600 |
| 2025-08-06 | 47.45 | $31.85 | 94400 |
| 2025-08-05 | 48.25 | $31.95 | 106929 |
| 2025-08-04 | 46.54 | $31.75 | 139319 |
| 2025-08-01 | 42.57 | $31.31 | 117543 |
| 2025-07-31 | 46.93 | $31.89 | 490813 |
| 2025-07-30 | 48.73 | $32.11 | 154637 |
| 2025-07-29 | 52.18 | $32.51 | 153031 |
| 2025-07-28 | 53.71 | $32.68 | 149400 |
| 2025-07-25 | 55.45 | $32.87 | 126713 |
| 2025-07-24 | 54.42 | $32.73 | 142835 |
| 2025-07-23 | 59.65 | $33.29 | 134331 |
| 2025-07-22 | 56.61 | $32.86 | 124900 |
| 2025-07-21 | 53.17 | $32.42 | 185630 |
| 2025-07-18 | 53.63 | $32.47 | 86500 |
| 2025-07-17 | 55.92 | $32.72 | 122516 |
| 2025-07-16 | 53.42 | $32.39 | 124039 |
| 2025-07-15 | 52.10 | $32.22 | 117818 |
| 2025-07-14 | 59.92 | $33.04 | 144703 |
| 2025-07-11 | 59.21 | $32.94 | 102700 |
| 2025-07-10 | 62.47 | $33.25 | 206412 |
| 2025-07-09 | 60.61 | $32.97 | 150738 |
| 2025-07-08 | 60.00 | $32.88 | 159146 |
| 2025-07-07 | 58.66 | $32.68 | 145800 |
| 2025-07-03 | 63.62 | $33.17 | 79400 |
| 2025-07-02 | 62.58 | $33.00 | 270900 |
| 2025-07-01 | 59.53 | $32.53 | 212529 |
| 2025-06-30 | 53.66 | $31.76 | 182121 |
| 2025-06-27 | 54.34 | $31.83 | 197000 |
| 2025-06-26 | 54.10 | $31.80 | 174100 |
| 2025-06-25 | 50.52 | $31.36 | 160700 |
| 2025-06-24 | 54.97 | $31.84 | 153100 |
| 2025-06-23 | 53.09 | $31.61 | 170000 |
| 2025-06-20 | 48.86 | $31.13 | 150100 |
| 2025-06-18 | 50.02 | $31.26 | 163000 |
| 2025-06-17 | 48.59 | $31.10 | 112626 |
| 2025-06-16 | 51.01 | $31.38 | 133300 |
| 2025-06-13 | 49.74 | $31.23 | 138934 |
| 2025-06-12 | 54.90 | $31.80 | 81800 |
| 2025-06-11 | 55.76 | $31.89 | 131234 |
| 2025-06-10 | 57.10 | $32.03 | 106700 |
| 2025-06-09 | 55.73 | $31.84 | 147140 |
| 2025-06-06 | 53.90 | $31.59 | 114741 |
| 2025-06-05 | 50.30 | $31.13 | 117516 |
| 2025-06-04 | 50.54 | $31.16 | 102500 |
| 2025-06-03 | 51.98 | $31.34 | 98816 |
| 2025-06-02 | 48.75 | $30.92 | 113500 |
| 2025-05-30 | 50.28 | $31.12 | 84021 |
| 2025-05-29 | 51.43 | $31.27 | 137610 |
| 2025-05-28 | 50.05 | $31.08 | 113538 |
| 2025-05-27 | 52.91 | $31.46 | 106415 |
| 2025-05-23 | 46.76 | $30.65 | 102637 |
| 2025-05-22 | 47.64 | $30.77 | 109400 |
| 2025-05-21 | 48.57 | $30.90 | 122700 |
| 2025-05-20 | 55.68 | $31.79 | 103700 |
| 2025-05-19 | 56.56 | $31.89 | 93700 |
| 2025-05-16 | 56.91 | $31.93 | 99400 |
| 2025-05-15 | 56.08 | $31.80 | 105900 |
| 2025-05-14 | 54.23 | $31.51 | 115200 |
| 2025-05-13 | 56.82 | $31.84 | 132303 |
| 2025-05-12 | 56.28 | $31.75 | 109515 |
| 2025-05-09 | 50.23 | $30.83 | 185242 |
| 2025-05-08 | 50.96 | $30.93 | 96729 |
| 2025-05-07 | 46.30 | $30.30 | 109633 |
| 2025-05-06 | 46.22 | $30.29 | 129700 |
| 2025-05-05 | 47.32 | $30.46 | 115500 |
| 2025-05-02 | 49.21 | $30.75 | 145600 |
| 2025-05-01 | 45.19 | $30.19 | 146548 |
| 2025-04-30 | 45.19 | $30.19 | 90800 |
| 2025-04-29 | 46.19 | $30.36 | 183552 |
| 2025-04-28 | 45.58 | $30.27 | 99300 |
| 2025-04-25 | 44.46 | $30.10 | 97000 |
| 2025-04-24 | 45.40 | $30.28 | 126300 |
| 2025-04-23 | 43.11 | $29.92 | 154814 |
| 2025-04-22 | 42.08 | $29.76 | 554800 |
| 2025-04-21 | 37.23 | $29.04 | 188200 |
| 2025-04-17 | 39.46 | $29.55 | 160500 |
| 2025-04-16 | 37.15 | $29.22 | 168100 |
| 2025-04-15 | 37.60 | $29.33 | 164400 |
| 2025-04-14 | 37.64 | $29.34 | 182612 |
| 2025-04-11 | 35.51 | $29.01 | 139143 |
| 2025-04-10 | 33.82 | $28.75 | 214281 |
| 2025-04-09 | 38.26 | $29.96 | 281935 |
| 2025-04-08 | 22.81 | $28.02 | 299939 |
| 2025-04-07 | 25.22 | $28.80 | 583100 |
| 2025-04-04 | 26.70 | $29.23 | 525841 |
| 2025-04-03 | 31.42 | $30.39 | 226300 |
| 2025-04-02 | 44.03 | $32.37 | 122900 |
| 2025-04-01 | 40.23 | $32.04 | 147611 |
| 2025-03-31 | 39.28 | $31.96 | 76213 |
| 2025-03-28 | 38.82 | $31.92 | 108346 |
| 2025-03-27 | 42.01 | $32.34 | 84624 |
| 2025-03-26 | 42.24 | $32.37 | 72200 |
| 2025-03-25 | 43.00 | $32.47 | 80000 |
| 2025-03-24 | 45.09 | $32.74 | 163600 |
| 2025-03-21 | 39.17 | $32.17 | 62300 |
| 2025-03-20 | 41.48 | $32.48 | 109900 |
| 2025-03-19 | 42.72 | $32.64 | 84000 |
| 2025-03-18 | 40.07 | $32.39 | 99932 |
| 2025-03-17 | 40.71 | $32.48 | 95200 |
| 2025-03-14 | 37.53 | $32.18 | 138742 |
| 2025-03-13 | 31.09 | $31.63 | 117226 |
| 2025-03-12 | 33.03 | $31.96 | 88239 |
| 2025-03-11 | 33.82 | $32.09 | 112617 |
| 2025-03-10 | 35.83 | $32.41 | 131335 |
| 2025-03-07 | 38.76 | $32.84 | 88600 |
| 2025-03-06 | 36.34 | $32.63 | 109700 |
| 2025-03-05 | 37.00 | $32.73 | 97853 |
| 2025-03-04 | 35.33 | $32.58 | 147300 |
| 2025-03-03 | 38.72 | $33.10 | 95000 |
| 2025-02-28 | 42.68 | $33.63 | 86800 |
| 2025-02-27 | 40.04 | $33.39 | 86746 |
| 2025-02-26 | 42.69 | $33.73 | 74100 |
| 2025-02-25 | 44.15 | $33.91 | 76000 |
| 2025-02-24 | 42.05 | $33.71 | 99436 |
| 2025-02-21 | 42.43 | $33.76 | 110841 |
| 2025-02-20 | 47.03 | $34.33 | 90711 |
| 2025-02-19 | 49.53 | $34.61 | 110400 |
| 2025-02-18 | 50.08 | $34.67 | 70540 |
| 2025-02-14 | 47.53 | $34.39 | 53900 |
| 2025-02-13 | 48.19 | $34.47 | 74000 |
| 2025-02-12 | 44.09 | $34.03 | 84030 |
| 2025-02-11 | 48.30 | $34.54 | 68648 |
| 2025-02-10 | 46.09 | $34.31 | 139004 |
| 2025-02-07 | 44.93 | $34.19 | 127346 |
| 2025-02-06 | 48.95 | $34.67 | 144800 |
| 2025-02-05 | 49.13 | $34.69 | 122300 |
| 2025-02-04 | 46.88 | $34.44 | 216300 |
| 2025-02-03 | 43.77 | $34.11 | 137400 |
| 2025-01-31 | 47.89 | $34.62 | 93700 |
| 2025-01-30 | 51.02 | $34.97 | 399800 |
| 2025-01-29 | 47.28 | $34.57 | 83021 |
| 2025-01-28 | 49.90 | $34.86 | 209500 |
| 2025-01-27 | 51.21 | $35.00 | 96700 |
| 2025-01-24 | 49.69 | $34.83 | 99311 |
| 2025-01-23 | 49.60 | $34.82 | 160601 |
| 2025-01-22 | 48.76 | $34.72 | 162443 |
| 2025-01-21 | 52.99 | $35.22 | 125512 |
| 2025-01-17 | 48.86 | $34.73 | 135600 |
| 2025-01-16 | 48.24 | $34.66 | 169417 |
| 2025-01-15 | 47.02 | $34.52 | 131000 |
| 2025-01-14 | 42.64 | $34.04 | 154005 |
| 2025-01-13 | 36.27 | $33.43 | 145600 |
| 2025-01-10 | 32.28 | $33.09 | 1.1M |
| 2025-01-08 | 37.00 | $33.82 | 91429 |
| 2025-01-07 | 37.00 | $33.82 | 152945 |
| 2025-01-06 | 39.42 | $34.16 | 127300 |
| 2025-01-03 | 40.53 | $34.31 | 97249 |
| 2025-01-02 | 38.33 | $34.11 | 152247 |
| 2024-12-31 | 40.02 | $34.35 | 72800 |
| 2024-12-30 | 38.07 | $34.17 | 114964 |
| 2024-12-27 | 39.28 | $34.35 | 64800 |
| 2024-12-26 | 41.88 | $34.72 | 72100 |
| 2024-12-24 | 40.26 | $34.56 | 53100 |
| 2024-12-23 | 37.24 | $34.27 | 76142 |
| 2024-12-20 | 38.25 | $34.43 | 348922 |
| 2024-12-19 | 35.55 | $34.17 | 148642 |
| 2024-12-18 | 36.84 | $34.39 | 130536 |
| 2024-12-17 | 47.39 | $35.80 | 151435 |
| 2024-12-16 | 51.13 | $36.18 | 143818 |
| 2024-12-13 | 51.54 | $36.22 | 113900 |
| 2024-12-12 | 53.25 | $36.39 | 123200 |
| 2024-12-11 | 56.62 | $36.71 | 92620 |
| 2024-12-10 | 55.10 | $36.53 | 101904 |
| 2024-12-09 | 55.20 | $36.54 | 93541 |
| 2024-12-06 | 55.59 | $36.58 | 117100 |
| 2024-12-05 | 57.62 | $36.79 | 105700 |
| 2024-12-04 | 60.53 | $37.08 | 103012 |
| 2024-12-03 | 60.20 | $37.03 | 98424 |
| 2024-12-02 | 63.51 | $37.36 | 166900 |
| 2024-11-29 | 63.10 | $37.29 | 69801 |
| 2024-11-27 | 62.99 | $37.27 | 266235 |
| 2024-11-26 | 62.99 | $37.27 | 181800 |
| 2024-11-25 | 66.86 | $37.69 | 284044 |
| 2024-11-22 | 64.75 | $37.26 | 110900 |
| 2024-11-21 | 61.27 | $36.62 | 103207 |
| 2024-11-20 | 57.54 | $36.02 | 107700 |
| 2024-11-19 | 57.98 | $36.07 | 87846 |
| 2024-11-18 | 57.68 | $36.02 | 69537 |
| 2024-11-15 | 57.38 | $35.97 | 73800 |
| 2024-11-14 | 59.04 | $36.18 | 117800 |
| 2024-11-13 | 60.95 | $36.42 | 136700 |
| 2024-11-12 | 63.22 | $36.70 | 107600 |
| 2024-11-11 | 67.21 | $37.17 | 131227 |
| 2024-11-08 | 64.78 | $36.63 | 133604 |
| 2024-11-07 | 63.89 | $36.44 | 154704 |
| 2024-11-06 | 68.03 | $36.92 | 212623 |
| 2024-11-05 | 54.56 | $34.61 | 62856 |
| 2024-11-04 | 47.78 | $33.86 | 97946 |
| 2024-11-01 | 46.77 | $33.76 | 61102 |
| 2024-10-31 | 47.92 | $33.89 | 65449 |
| 2024-10-30 | 52.60 | $34.39 | 113800 |
| 2024-10-29 | 51.98 | $34.32 | 86312 |
| 2024-10-28 | 53.51 | $34.48 | 65400 |
| 2024-10-25 | 48.95 | $33.97 | 67200 |
| 2024-10-24 | 52.19 | $34.31 | 76500 |
| 2024-10-23 | 51.29 | $34.21 | 70930 |
| 2024-10-22 | 53.10 | $34.40 | 70700 |
| 2024-10-21 | 54.14 | $34.51 | 383222 |
| 2024-10-18 | 60.89 | $35.16 | 71300 |
| 2024-10-17 | 62.95 | $35.34 | 90200 |
| 2024-10-16 | 62.35 | $35.25 | 109400 |
| 2024-10-15 | 58.40 | $34.70 | 58000 |
| 2024-10-14 | 57.31 | $34.56 | 65400 |
| 2024-10-11 | 56.15 | $34.41 | 65900 |
| 2024-10-10 | 50.03 | $33.70 | 125145 |
| 2024-10-09 | 51.87 | $33.89 | 67700 |
| 2024-10-08 | 50.51 | $33.74 | 83700 |
| 2024-10-07 | 51.81 | $33.88 | 73800 |
| 2024-10-04 | 54.18 | $34.13 | 77213 |
| 2024-10-03 | 50.57 | $33.71 | 64706 |
| 2024-10-02 | 52.15 | $33.88 | 66800 |
| 2024-10-01 | 53.36 | $34.01 | 74640 |
| 2024-09-30 | 58.10 | $34.49 | 73400 |
| 2024-09-27 | 56.49 | $34.28 | 105200 |
| 2024-09-26 | 54.77 | $34.06 | 94735 |
| 2024-09-25 | 54.14 | $33.98 | 80833 |
| 2024-09-24 | 58.58 | $34.44 | 122208 |
| 2024-09-23 | 58.68 | $34.45 | 106143 |
| 2024-09-20 | 58.48 | $34.42 | 67034 |
| 2024-09-19 | 62.11 | $34.80 | 99428 |
| 2024-09-18 | 58.85 | $34.29 | 236000 |
| 2024-09-17 | 58.11 | $34.18 | 86900 |
| 2024-09-16 | 56.15 | $33.89 | 65700 |
| 2024-09-13 | 54.90 | $33.71 | 111614 |
| 2024-09-12 | 48.47 | $32.88 | 408716 |
| 2024-09-11 | 45.72 | $32.57 | 116423 |
| 2024-09-10 | 46.32 | $32.65 | 139039 |
| 2024-09-09 | 46.54 | $32.68 | 358846 |
| 2024-09-06 | 47.25 | $32.78 | 62300 |
| 2024-09-05 | 50.86 | $33.27 | 109900 |
| 2024-09-04 | 52.17 | $33.44 | 72200 |
| 2024-09-03 | 53.96 | $33.67 | 87800 |
| 2024-08-30 | 59.25 | $34.30 | 58718 |
| 2024-08-29 | 58.26 | $34.14 | 133600 |
| 2024-08-28 | 57.66 | $34.04 | 109441 |
| 2024-08-27 | 57.90 | $34.07 | 102029 |
| 2024-08-26 | 59.88 | $34.32 | 87823 |
| 2024-08-23 | 59.56 | $34.26 | 111300 |
| 2024-08-22 | 53.22 | $33.17 | 90511 |
| 2024-08-21 | 54.41 | $33.33 | 92200 |
| 2024-08-20 | 52.78 | $33.07 | 80320 |
| 2024-08-19 | 55.08 | $33.39 | 79100 |
| 2024-08-16 | 53.70 | $33.16 | 86400 |
| 2024-08-15 | 52.80 | $33.01 | 82756 |
| 2024-08-14 | 48.43 | $32.32 | 74000 |
| 2024-08-13 | 49.18 | $32.44 | 60900 |
| 2024-08-12 | 46.28 | $32.00 | 81200 |
| 2024-08-09 | 48.24 | $32.33 | 93529 |
| 2024-08-08 | 48.30 | $32.34 | 115616 |
| 2024-08-07 | 44.97 | $31.82 | 265800 |
| 2024-08-06 | 46.50 | $32.10 | 119600 |
| 2024-08-05 | 44.52 | $31.79 | 180700 |
| 2024-08-02 | 50.89 | $32.89 | 124019 |
| 2024-08-01 | 58.08 | $33.89 | 115300 |
| 2024-07-31 | 67.39 | $34.92 | 210839 |
| 2024-07-30 | 66.85 | $34.81 | 139200 |
| 2024-07-29 | 65.21 | $34.48 | 119200 |
| 2024-07-26 | 68.63 | $34.83 | 132200 |
| 2024-07-25 | 66.43 | $34.37 | 306200 |
| 2024-07-24 | 63.06 | $33.74 | 106300 |
| 2024-07-23 | 68.67 | $34.28 | 113800 |
| 2024-07-22 | 67.61 | $34.07 | 120439 |
| 2024-07-19 | 64.91 | $33.57 | 628588 |
| 2024-07-18 | 67.14 | $33.78 | 372941 |
| 2024-07-17 | 71.95 | $34.21 | 169500 |
| 2024-07-16 | 71.27 | $34.06 | 229834 |
| 2024-07-15 | 65.41 | $32.96 | 131600 |
| 2024-07-12 | 61.55 | $32.39 | 101213 |
| 2024-07-11 | 59.04 | $32.06 | 124000 |
| 2024-07-10 | 48.10 | $30.94 | 102913 |
| 2024-07-09 | 43.91 | $30.61 | 83502 |
| 2024-07-08 | 45.61 | $30.77 | 107300 |
| 2024-07-05 | 44.07 | $30.65 | 78705 |
| 2024-07-03 | 47.94 | $31.01 | 65515 |
| 2024-07-02 | 47.82 | $31.00 | 274500 |
| 2024-07-01 | 46.52 | $30.89 | 86200 |
| 2024-06-28 | 49.27 | $31.15 | 153222 |
| 2024-06-27 | 45.37 | $30.82 | 160000 |
| 2024-06-26 | 43.24 | $30.65 | 85100 |
| 2024-06-25 | 43.62 | $30.69 | 83100 |
| 2024-06-24 | 47.17 | $31.05 | 340401 |
| 2024-06-21 | 43.01 | $30.71 | 72700 |
| 2024-06-20 | 44.18 | $30.83 | 82600 |
| 2024-06-18 | 43.82 | $30.80 | 123500 |
| 2024-06-17 | 43.59 | $30.78 | 86802 |
| 2024-06-14 | 40.06 | $30.48 | 109318 |
| 2024-06-13 | 43.79 | $30.91 | 82100 |
| 2024-06-12 | 46.46 | $31.19 | 106300 |
| 2024-06-11 | 41.09 | $30.75 | 85633 |
| 2024-06-10 | 42.47 | $30.90 | 57900 |
| 2024-06-07 | 43.30 | $30.99 | 98300 |
| 2024-06-06 | 45.55 | $31.23 | 92403 |
| 2024-06-05 | 46.79 | $31.36 | 238026 |
| 2024-06-04 | 45.37 | $31.23 | 82400 |
| 2024-06-03 | 50.07 | $31.71 | 117037 |
| 2024-05-31 | 52.21 | $31.91 | 135200 |
| 2024-05-30 | 47.29 | $31.45 | 103018 |
| 2024-05-29 | 42.78 | $31.08 | 102933 |
| 2024-05-28 | 47.70 | $31.55 | 89100 |
| 2024-05-24 | 49.43 | $31.70 | 96800 |
| 2024-05-23 | 47.25 | $31.52 | 98500 |
| 2024-05-22 | 53.57 | $32.04 | 145419 |
| 2024-05-21 | 58.42 | $32.38 | 106605 |
| 2024-05-20 | 58.87 | $32.41 | 81109 |
| 2024-05-17 | 60.18 | $32.50 | 88000 |
| 2024-05-16 | 59.80 | $32.46 | 85519 |
| 2024-05-15 | 60.76 | $32.53 | 77600 |
| 2024-05-14 | 59.62 | $32.40 | 88400 |
| 2024-05-13 | 57.16 | $32.13 | 120400 |
| 2024-05-10 | 56.78 | $32.09 | 135528 |
| 2024-05-09 | 58.22 | $32.21 | 261100 |
| 2024-05-08 | 54.88 | $31.84 | 167900 |
| 2024-05-07 | 54.60 | $31.81 | 103203 |
| 2024-05-06 | 54.71 | $31.82 | 64432 |
| 2024-05-03 | 52.20 | $31.54 | 126040 |
| 2024-05-02 | 50.73 | $31.38 | 100312 |
| 2024-05-01 | 45.85 | $30.89 | 162528 |
| 2024-04-30 | 45.01 | $30.81 | 150037 |
| 2024-04-29 | 50.42 | $31.39 | 148212 |
| 2024-04-26 | 49.01 | $31.25 | 158030 |
| 2024-04-25 | 48.72 | $31.22 | 114900 |
| 2024-04-24 | 51.66 | $31.53 | 198646 |
| 2024-04-23 | 52.44 | $31.61 | 138043 |
| 2024-04-22 | 49.07 | $31.24 | 179700 |
| 2024-04-19 | 46.45 | $30.97 | 118545 |
| 2024-04-18 | 41.92 | $30.54 | 87543 |
| 2024-04-17 | 39.67 | $30.34 | 129400 |
| 2024-04-16 | 40.95 | $30.51 | 106101 |
| 2024-04-15 | 42.65 | $30.73 | 88300 |
| 2024-04-12 | 44.15 | $30.92 | 72200 |
| 2024-04-11 | 47.31 | $31.30 | 102800 |
| 2024-04-10 | 46.25 | $31.19 | 123300 |
| 2024-04-09 | 56.32 | $32.22 | 87418 |
| 2024-04-08 | 55.15 | $32.09 | 63000 |
| 2024-04-05 | 52.64 | $31.82 | 68700 |
| 2024-04-04 | 52.17 | $31.77 | 294337 |
| 2024-04-03 | 53.69 | $31.92 | 92400 |
| 2024-04-02 | 53.09 | $31.85 | 134701 |
| 2024-04-01 | 57.91 | $32.32 | 78716 |
| 2024-03-28 | 62.01 | $32.68 | 120600 |
| 2024-03-27 | 60.23 | $32.44 | 157800 |
| 2024-03-26 | 53.68 | $31.68 | 85521 |
| 2024-03-25 | 54.58 | $31.76 | 97000 |
| 2024-03-22 | 53.85 | $31.68 | 107000 |
| 2024-03-21 | 59.68 | $32.19 | 129800 |
| 2024-03-20 | 56.71 | $31.85 | 220200 |
| 2024-03-19 | 51.19 | $31.30 | 142500 |
| 2024-03-18 | 48.58 | $31.07 | 100336 |
| 2024-03-15 | 50.36 | $31.23 | 138200 |
| 2024-03-14 | 48.22 | $31.04 | 197000 |
| 2024-03-13 | 54.04 | $31.54 | 124000 |
| 2024-03-12 | 53.50 | $31.49 | 163300 |
| 2024-03-11 | 54.83 | $31.60 | 126526 |
| 2024-03-08 | 55.19 | $31.63 | 171301 |
| 2024-03-07 | 54.34 | $31.54 | 155132 |
| 2024-03-06 | 52.75 | $31.37 | 212500 |
| 2024-03-05 | 53.38 | $31.43 | 362911 |
| 2024-03-04 | 52.75 | $31.36 | 170213 |
| 2024-03-01 | 52.95 | $31.38 | 284113 |
| 2024-02-29 | 52.62 | $31.34 | 140900 |
| 2024-02-28 | 50.07 | $31.03 | 121300 |
| 2024-02-27 | 51.69 | $31.22 | 190829 |
| 2024-02-26 | 50.32 | $31.05 | 119500 |
| 2024-02-23 | 51.63 | $31.21 | 161300 |
| 2024-02-22 | 51.63 | $31.21 | 122143 |
| 2024-02-21 | 52.09 | $31.27 | 137787 |
| 2024-02-20 | 51.95 | $31.25 | 144211 |
| 2024-02-16 | 53.38 | $31.45 | 175330 |
| 2024-02-15 | 55.63 | $31.76 | 132118 |
| 2024-02-14 | 49.27 | $30.79 | 198817 |
| 2024-02-13 | 45.86 | $30.34 | 145300 |
| 2024-02-12 | 55.57 | $31.57 | 408900 |
| 2024-02-09 | 51.36 | $31.04 | 156600 |
| 2024-02-08 | 49.28 | $30.80 | 167701 |
| 2024-02-07 | 45.52 | $30.39 | 131955 |
| 2024-02-06 | 46.48 | $30.51 | 136100 |
| 2024-02-05 | 44.72 | $30.32 | 116835 |
| 2024-02-02 | 48.89 | $30.84 | 156507 |
| 2024-02-01 | 51.52 | $31.14 | 205532 |
| 2024-01-31 | 49.09 | $30.86 | 240000 |
| 2024-01-30 | 57.71 | $31.74 | 182800 |
| 2024-01-29 | 58.26 | $31.79 | 159100 |
| 2024-01-26 | 55.94 | $31.50 | 177120 |
| 2024-01-25 | 55.29 | $31.42 | 145742 |
| 2024-01-24 | 52.44 | $31.08 | 105430 |
| 2024-01-23 | 53.98 | $31.24 | 156100 |
| 2024-01-22 | 55.62 | $31.41 | 211925 |
| 2024-01-19 | 50.01 | $30.75 | 192500 |
| 2024-01-18 | 46.82 | $30.42 | 178600 |
| 2024-01-17 | 45.10 | $30.25 | 215900 |
| 2024-01-16 | 47.68 | $30.55 | 206600 |
| 2024-01-12 | 52.33 | $31.04 | 114508 |
| 2024-01-11 | 52.33 | $31.04 | 174300 |
| 2024-01-10 | 54.99 | $31.31 | 141000 |
| 2024-01-09 | 54.34 | $31.23 | 178229 |
| 2024-01-08 | 58.15 | $31.61 | 384900 |
| 2024-01-05 | 55.82 | $31.31 | 118823 |
| 2024-01-04 | 56.12 | $31.34 | 143300 |
| 2024-01-03 | 57.08 | $31.44 | 230529 |
| 2024-01-02 | 65.49 | $32.23 | 391100 |
| 2023-12-29 | 65.12 | $32.17 | 113310 |
| 2023-12-28 | 70.00 | $32.58 | 136200 |
| 2023-12-27 | 71.74 | $32.72 | 121000 |
| 2023-12-26 | 71.64 | $32.70 | 119213 |
| 2023-12-22 | 69.90 | $32.34 | 325300 |
| 2023-12-21 | 69.80 | $32.32 | 99100 |
| 2023-12-20 | 67.75 | $31.91 | 164500 |
| 2023-12-19 | 72.29 | $32.31 | 141900 |
| 2023-12-18 | 69.79 | $31.79 | 138300 |
| 2023-12-15 | 69.74 | $31.78 | 228900 |
| 2023-12-14 | 73.55 | $32.11 | 388318 |
| 2023-12-13 | 69.85 | $31.33 | 140600 |
| 2023-12-12 | 63.36 | $30.29 | 119300 |
| 2023-12-11 | 65.42 | $30.45 | 104100 |
| 2023-12-08 | 64.81 | $30.36 | 111800 |
| 2023-12-07 | 63.94 | $30.23 | 92849 |
| 2023-12-06 | 61.71 | $29.91 | 114700 |
| 2023-12-05 | 62.28 | $29.96 | 176439 |
| 2023-12-04 | 66.61 | $30.33 | 194222 |
| 2023-12-01 | 64.32 | $29.97 | 177200 |
| 2023-11-30 | 57.46 | $29.08 | 226537 |
| 2023-11-29 | 56.75 | $29.00 | 109418 |
| 2023-11-28 | 56.06 | $28.92 | 212820 |
| 2023-11-27 | 57.60 | $29.06 | 171800 |
| 2023-11-24 | 58.58 | $29.15 | 64448 |
| 2023-11-22 | 57.67 | $29.03 | 101427 |
| 2023-11-21 | 56.76 | $28.91 | 203441 |
| 2023-11-20 | 59.59 | $29.19 | 164022 |
| 2023-11-17 | 59.46 | $29.17 | 111900 |
| 2023-11-16 | 57.61 | $28.90 | 319500 |
| 2023-11-15 | 61.45 | $29.29 | 140217 |
| 2023-11-14 | 61.20 | $29.25 | 183100 |
| 2023-11-13 | 49.70 | $27.78 | 170400 |
| 2023-11-10 | 49.79 | $27.79 | 123300 |
| 2023-11-09 | 47.49 | $27.55 | 163932 |
| 2023-11-08 | 49.84 | $27.81 | 121244 |
| 2023-11-07 | 51.81 | $28.02 | 153742 |
| 2023-11-06 | 54.63 | $28.31 | 152700 |
| 2023-11-03 | 56.55 | $28.50 | 117326 |
| 2023-11-02 | 51.15 | $27.87 | 171166 |
| 2023-11-01 | 42.64 | $27.08 | 181119 |
| 2023-10-31 | 40.26 | $26.89 | 109800 |
| 2023-10-30 | 38.87 | $26.78 | 107249 |
| 2023-10-27 | 35.90 | $26.55 | 90000 |
| 2023-10-26 | 37.80 | $26.80 | 163921 |
| 2023-10-25 | 35.06 | $26.59 | 155600 |
| 2023-10-24 | 37.05 | $26.86 | 102500 |
| 2023-10-23 | 36.03 | $26.78 | 185703 |
| 2023-10-20 | 37.78 | $27.02 | 97900 |
| 2023-10-19 | 40.33 | $27.35 | 102923 |
| 2023-10-18 | 43.29 | $27.70 | 99700 |
| 2023-10-17 | 48.71 | $28.26 | 168900 |
| 2023-10-16 | 44.20 | $27.88 | 99700 |
| 2023-10-13 | 38.54 | $27.46 | 191100 |
| 2023-10-12 | 40.59 | $27.68 | 101913 |
| 2023-10-11 | 45.86 | $28.18 | 137300 |
| 2023-10-10 | 44.63 | $28.09 | 122020 |
| 2023-10-09 | 41.40 | $27.86 | 87623 |
| 2023-10-06 | 37.64 | $27.61 | 162712 |
| 2023-10-05 | 35.60 | $27.48 | 171300 |
| 2023-10-04 | 34.67 | $27.42 | 100819 |
| 2023-10-03 | 34.67 | $27.42 | 143400 |
| 2023-10-02 | 37.63 | $27.78 | 93100 |
| 2023-09-29 | 41.57 | $28.20 | 163825 |
| 2023-09-28 | 42.78 | $28.32 | 217862 |
| 2023-09-27 | 39.42 | $28.08 | 163806 |
| 2023-09-26 | 35.03 | $27.79 | 118700 |
| 2023-09-25 | 39.11 | $28.23 | 101200 |
| 2023-09-22 | 37.70 | $28.14 | 92800 |
| 2023-09-21 | 39.34 | $28.31 | 125630 |
| 2023-09-20 | 42.54 | $28.62 | 131900 |
| 2023-09-19 | 44.07 | $28.76 | 100004 |
| 2023-09-18 | 44.51 | $28.80 | 102900 |
| 2023-09-15 | 45.58 | $28.90 | 107822 |
| 2023-09-14 | 47.88 | $29.11 | 125614 |
| 2023-09-13 | 41.16 | $28.61 | 109842 |
| 2023-09-12 | 43.06 | $28.79 | 453700 |
| 2023-09-11 | 42.36 | $28.74 | 91700 |
| 2023-09-08 | 43.17 | $28.82 | 73000 |
| 2023-09-07 | 42.78 | $28.79 | 79000 |
| 2023-09-06 | 45.02 | $29.02 | 135200 |
| 2023-09-05 | 46.33 | $29.15 | 101700 |
| 2023-09-01 | 55.36 | $29.92 | 88434 |
| 2023-08-31 | 51.38 | $29.58 | 129111 |
| 2023-08-30 | 52.43 | $29.66 | 109700 |
| 2023-08-29 | 51.61 | $29.59 | 113336 |
| 2023-08-28 | 47.18 | $29.23 | 73000 |
| 2023-08-25 | 43.35 | $28.95 | 132300 |
| 2023-08-24 | 43.78 | $28.99 | 111816 |
| 2023-08-23 | 45.61 | $29.16 | 245600 |
| 2023-08-22 | 42.23 | $28.91 | 97400 |
| 2023-08-21 | 44.43 | $29.12 | 124800 |
| 2023-08-18 | 46.18 | $29.28 | 75504 |
| 2023-08-17 | 44.76 | $29.17 | 85943 |
| 2023-08-16 | 46.34 | $29.32 | 117100 |
| 2023-08-15 | 49.66 | $29.62 | 91000 |
| 2023-08-14 | 54.77 | $30.03 | 96235 |
| 2023-08-11 | 55.96 | $30.12 | 66000 |
| 2023-08-10 | 55.55 | $30.08 | 90900 |
| 2023-08-09 | 57.46 | $30.23 | 89300 |
| 2023-08-08 | 59.27 | $30.37 | 196000 |
| 2023-08-07 | 61.64 | $30.55 | 78544 |
| 2023-08-04 | 59.68 | $30.32 | 105600 |
| 2023-08-03 | 59.68 | $30.32 | 85100 |
| 2023-08-02 | 59.80 | $30.33 | 103000 |
| 2023-08-01 | 62.05 | $30.52 | 109400 |
| 2023-07-31 | 63.60 | $30.65 | 312800 |
| 2023-07-28 | 62.15 | $30.44 | 94222 |
| 2023-07-27 | 60.58 | $30.22 | 82624 |
| 2023-07-26 | 64.49 | $30.56 | 112025 |
| 2023-07-25 | 62.10 | $30.21 | 109900 |
| 2023-07-24 | 63.02 | $30.29 | 87200 |
| 2023-07-21 | 60.59 | $29.94 | 85900 |
| 2023-07-20 | 62.95 | $30.15 | 97800 |
| 2023-07-19 | 63.40 | $30.19 | 177510 |
| 2023-07-18 | 62.05 | $29.98 | 159905 |
| 2023-07-17 | 58.69 | $29.49 | 121758 |
| 2023-07-14 | 57.14 | $29.28 | 153300 |
| 2023-07-13 | 60.53 | $29.61 | 210026 |
| 2023-07-12 | 58.99 | $29.39 | 169910 |
| 2023-07-11 | 56.96 | $29.11 | 78232 |
| 2023-07-10 | 54.52 | $28.79 | 105409 |
| 2023-07-07 | 52.43 | $28.53 | 75200 |
| 2023-07-06 | 50.09 | $28.25 | 131600 |
| 2023-07-05 | 53.58 | $28.64 | 88804 |
| 2023-07-03 | 57.27 | $29.02 | 61100 |
| 2023-06-30 | 55.51 | $28.79 | 140533 |
| 2023-06-29 | 56.18 | $28.86 | 168814 |
| 2023-06-28 | 52.44 | $28.38 | 107517 |
| 2023-06-27 | 52.53 | $28.39 | 106200 |
| 2023-06-26 | 49.18 | $27.98 | 114800 |
| 2023-06-23 | 47.47 | $27.78 | 125900 |
| 2023-06-22 | 51.52 | $28.27 | 88627 |
| 2023-06-21 | 54.78 | $28.63 | 173306 |
| 2023-06-20 | 55.05 | $28.66 | 103748 |
| 2023-06-16 | 57.05 | $28.88 | 127800 |
| 2023-06-15 | 58.15 | $29.00 | 171000 |
| 2023-06-14 | 56.70 | $28.78 | 260223 |
| 2023-06-13 | 59.08 | $29.05 | 289800 |
| 2023-06-12 | 57.58 | $28.81 | 86200 |
| 2023-06-09 | 57.27 | $28.76 | 117942 |
| 2023-06-08 | 59.42 | $29.02 | 106905 |
| 2023-06-07 | 60.59 | $29.16 | 156500 |
| 2023-06-06 | 55.89 | $28.36 | 293914 |
| 2023-06-05 | 49.70 | $27.49 | 167136 |
| 2023-06-02 | 53.73 | $27.98 | 116100 |
| 2023-06-01 | 43.17 | $26.80 | 151616 |
| 2023-05-31 | 41.00 | $26.60 | 143303 |
| 2023-05-30 | 43.87 | $26.96 | 184006 |
| 2023-05-26 | 45.20 | $27.12 | 143712 |
| 2023-05-25 | 42.61 | $26.87 | 136600 |
| 2023-05-24 | 44.36 | $27.09 | 181300 |
| 2023-05-23 | 48.59 | $27.58 | 143715 |
| 2023-05-22 | 47.91 | $27.51 | 168238 |
| 2023-05-19 | 45.99 | $27.31 | 130641 |
| 2023-05-18 | 48.01 | $27.55 | 136800 |
| 2023-05-17 | 46.43 | $27.38 | 176100 |
| 2023-05-16 | 38.85 | $26.65 | 150233 |
| 2023-05-15 | 42.19 | $27.08 | 159540 |
| 2023-05-12 | 39.06 | $26.81 | 107521 |
| 2023-05-11 | 39.14 | $26.82 | 179100 |
| 2023-05-10 | 40.53 | $27.01 | 192100 |
| 2023-05-09 | 40.32 | $26.99 | 157800 |
| 2023-05-08 | 41.74 | $27.19 | 133900 |
| 2023-05-05 | 42.81 | $27.34 | 160539 |
| 2023-05-04 | 35.69 | $26.66 | 230900 |
| 2023-05-03 | 38.72 | $27.11 | 177500 |
| 2023-05-02 | 39.43 | $27.21 | 162600 |
| 2023-05-01 | 43.58 | $27.76 | 160419 |
| 2023-04-28 | 44.23 | $27.84 | 619100 |
| 2023-04-27 | 42.09 | $27.63 | 107523 |
| 2023-04-26 | 36.72 | $27.14 | 328203 |
| 2023-04-25 | 39.04 | $27.47 | 257043 |
| 2023-04-24 | 44.35 | $28.13 | 112847 |
| 2023-04-21 | 44.88 | $28.19 | 653044 |
| 2023-04-20 | 45.31 | $28.24 | 149300 |
| 2023-04-19 | 46.92 | $28.43 | 124018 |
| 2023-04-18 | 45.46 | $28.28 | 139344 |
| 2023-04-17 | 47.01 | $28.47 | 158100 |
| 2023-04-14 | 45.24 | $28.28 | 141700 |
| 2023-04-13 | 46.41 | $28.43 | 85400 |
| 2023-04-12 | 45.25 | $28.30 | 146728 |
| 2023-04-11 | 46.80 | $28.51 | 120135 |
| 2023-04-10 | 44.02 | $28.19 | 86700 |
| 2023-04-06 | 41.37 | $27.90 | 115300 |
| 2023-04-05 | 41.01 | $27.86 | 142948 |
| 2023-04-04 | 42.13 | $28.04 | 151300 |
| 2023-04-03 | 45.55 | $28.56 | 157900 |
| 2023-03-31 | 45.55 | $28.56 | 194324 |
| 2023-03-30 | 41.60 | $28.08 | 217800 |
| 2023-03-29 | 42.08 | $28.16 | 126400 |
| 2023-03-28 | 39.76 | $27.88 | 104700 |
| 2023-03-27 | 39.81 | $27.89 | 103000 |
| 2023-03-24 | 38.38 | $27.71 | 89812 |
| 2023-03-23 | 35.02 | $27.30 | 122605 |
| 2023-03-22 | 36.44 | $27.61 | 81514 |
| 2023-03-21 | 40.43 | $28.40 | 185400 |
| 2023-03-20 | 36.06 | $27.88 | 129500 |
| 2023-03-17 | 32.91 | $27.53 | 136500 |
| 2023-03-16 | 37.47 | $28.44 | 272921 |
| 2023-03-15 | 33.22 | $28.00 | 163000 |
| 2023-03-14 | 35.51 | $28.44 | 119200 |
| 2023-03-13 | 31.42 | $28.04 | 163324 |
| 2023-03-10 | 35.78 | $28.85 | 172124 |
| 2023-03-09 | 40.76 | $29.60 | 135300 |
| 2023-03-08 | 47.06 | $30.36 | 113000 |
| 2023-03-07 | 46.86 | $30.34 | 138900 |
| 2023-03-06 | 50.19 | $30.70 | 85031 |
| 2023-03-03 | 56.08 | $31.26 | 105435 |
| 2023-03-02 | 52.79 | $30.91 | 205900 |
| 2023-03-01 | 52.30 | $30.86 | 98300 |
| 2023-02-28 | 51.45 | $30.77 | 111300 |
| 2023-02-27 | 51.18 | $30.74 | 147835 |
| 2023-02-24 | 51.09 | $30.73 | 109400 |
| 2023-02-23 | 52.81 | $30.92 | 168608 |
| 2023-02-22 | 51.50 | $30.76 | 150200 |
| 2023-02-21 | 51.10 | $30.71 | 101000 |
| 2023-02-17 | 59.11 | $31.57 | 109307 |
| 2023-02-16 | 57.72 | $31.38 | 185441 |
| 2023-02-15 | 59.64 | $31.57 | 156100 |
| 2023-02-14 | 57.21 | $31.23 | 137251 |
| 2023-02-13 | 59.00 | $31.41 | 192100 |
| 2023-02-10 | 55.95 | $30.99 | 158923 |
| 2023-02-09 | 54.97 | $30.86 | 113100 |
| 2023-02-08 | 59.22 | $31.30 | 147740 |
| 2023-02-07 | 64.51 | $31.79 | 146700 |
| 2023-02-06 | 63.50 | $31.63 | 159413 |
| 2023-02-03 | 69.35 | $32.13 | 159440 |
| 2023-02-02 | 69.19 | $32.10 | 183242 |
| 2023-02-01 | 66.38 | $31.60 | 144544 |
| 2023-01-31 | 63.94 | $31.21 | 150442 |
| 2023-01-30 | 58.08 | $30.42 | 153500 |
| 2023-01-27 | 60.69 | $30.64 | 138300 |
| 2023-01-26 | 59.67 | $30.51 | 105300 |
| 2023-01-25 | 58.97 | $30.42 | 316100 |
| 2023-01-24 | 58.05 | $30.30 | 148100 |
| 2023-01-23 | 59.10 | $30.40 | 166500 |
| 2023-01-20 | 56.80 | $30.09 | 131343 |
| 2023-01-19 | 53.69 | $29.70 | 195328 |
| 2023-01-18 | 56.26 | $29.96 | 193718 |
| 2023-01-17 | 60.71 | $30.38 | 202409 |
| 2023-01-13 | 61.14 | $30.42 | 119100 |
| 2023-01-12 | 60.26 | $30.29 | 104500 |
| 2023-01-11 | 58.03 | $29.97 | 122641 |
| 2023-01-10 | 55.27 | $29.60 | 79500 |
| 2023-01-09 | 52.88 | $29.30 | 174800 |
| 2023-01-06 | 53.33 | $29.35 | 150700 |
| 2023-01-05 | 46.68 | $28.58 | 150500 |
| 2023-01-04 | 48.73 | $28.82 | 390617 |
| 2023-01-03 | 45.60 | $28.49 | 226338 |
| 2022-12-30 | 45.12 | $28.44 | 239814 |
| 2022-12-29 | 46.29 | $28.59 | 283300 |
| 2022-12-28 | 41.49 | $28.09 | 313400 |
| 2022-12-27 | 46.29 | $28.70 | 187000 |
| 2022-12-23 | 45.90 | $28.66 | 235000 |
| 2022-12-22 | 44.46 | $28.51 | 327402 |
| 2022-12-21 | 47.24 | $28.86 | 414200 |
| 2022-12-20 | 42.88 | $28.41 | 290400 |
| 2022-12-19 | 41.45 | $28.27 | 179312 |
| 2022-12-16 | 42.83 | $28.46 | 231900 |
| 2022-12-15 | 44.70 | $28.71 | 160820 |
| 2022-12-14 | 50.08 | $29.36 | 179718 |
| 2022-12-13 | 52.57 | $29.63 | 240747 |
| 2022-12-12 | 52.07 | $29.57 | 289713 |
| 2022-12-09 | 49.87 | $29.31 | 150428 |
| 2022-12-08 | 51.96 | $29.55 | 179400 |
| 2022-12-07 | 50.90 | $29.42 | 142633 |
| 2022-12-06 | 52.08 | $29.56 | 166750 |
| 2022-12-05 | 53.93 | $29.78 | 143000 |
| 2022-12-02 | 60.23 | $30.46 | 103526 |
| 2022-12-01 | 59.71 | $30.38 | 153539 |
| 2022-11-30 | 60.85 | $30.50 | 175808 |
| 2022-11-29 | 57.28 | $29.95 | 301800 |
| 2022-11-28 | 56.66 | $29.86 | 153809 |
| 2022-11-25 | 61.73 | $30.40 | 45400 |
| 2022-11-23 | 60.55 | $30.21 | 375734 |
| 2022-11-22 | 62.08 | $30.37 | 233200 |
| 2022-11-21 | 59.79 | $29.99 | 254300 |
| 2022-11-18 | 59.67 | $29.97 | 298219 |
| 2022-11-17 | 57.72 | $29.65 | 187800 |
| 2022-11-16 | 58.39 | $29.73 | 294800 |
| 2022-11-15 | 61.35 | $30.08 | 189400 |
| 2022-11-14 | 59.74 | $29.79 | 169100 |
| 2022-11-11 | 61.24 | $29.97 | 169439 |
| 2022-11-10 | 61.40 | $29.99 | 158624 |
| 2022-11-09 | 53.61 | $28.66 | 162834 |
| 2022-11-08 | 58.05 | $29.19 | 351700 |
| 2022-11-07 | 58.57 | $29.25 | 336900 |
| 2022-11-04 | 57.36 | $29.05 | 172026 |
| 2022-11-03 | 53.34 | $28.43 | 255900 |
| 2022-11-02 | 54.20 | $28.54 | 148347 |
| 2022-11-01 | 60.25 | $29.26 | 240723 |
| 2022-10-31 | 60.07 | $29.23 | 320244 |
| 2022-10-28 | 59.85 | $29.19 | 222049 |
| 2022-10-27 | 56.20 | $28.57 | 233203 |
| 2022-10-26 | 54.82 | $28.35 | 313300 |
| 2022-10-25 | 54.44 | $28.29 | 373000 |
| 2022-10-24 | 51.87 | $27.88 | 149500 |
| 2022-10-21 | 50.10 | $27.61 | 158100 |
| 2022-10-20 | 45.84 | $27.00 | 288634 |
| 2022-10-19 | 48.62 | $27.43 | 257351 |
| 2022-10-18 | 50.52 | $27.71 | 153400 |
| 2022-10-17 | 47.89 | $27.33 | 185618 |
| 2022-10-14 | 43.64 | $26.76 | 218913 |
| 2022-10-13 | 46.15 | $27.16 | 194900 |
| 2022-10-12 | 40.27 | $26.44 | 249511 |
| 2022-10-11 | 40.80 | $26.53 | 141022 |
| 2022-10-10 | 39.80 | $26.41 | 135300 |
| 2022-10-07 | 38.81 | $26.29 | 135838 |
| 2022-10-06 | 41.96 | $26.87 | 94200 |
| 2022-10-05 | 43.23 | $27.09 | 164500 |
| 2022-10-04 | 44.62 | $27.33 | 235900 |
| 2022-10-03 | 37.44 | $26.43 | 259738 |
| 2022-09-30 | 30.91 | $25.74 | 168013 |
| 2022-09-29 | 32.16 | $26.01 | 253220 |
| 2022-09-28 | 35.10 | $26.60 | 774422 |
| 2022-09-27 | 29.27 | $26.04 | 262400 |
| 2022-09-26 | 30.00 | $26.20 | 232500 |
| 2022-09-23 | 32.51 | $26.72 | 295721 |
| 2022-09-22 | 36.03 | $27.36 | 183300 |
| 2022-09-21 | 38.64 | $27.78 | 205642 |
| 2022-09-20 | 40.43 | $28.05 | 244200 |
| 2022-09-19 | 43.02 | $28.42 | 227120 |
| 2022-09-16 | 39.43 | $28.06 | 177300 |
| 2022-09-15 | 40.10 | $28.16 | 236047 |
| 2022-09-14 | 40.88 | $28.28 | 155116 |
| 2022-09-13 | 41.40 | $28.36 | 306709 |
| 2022-09-12 | 48.51 | $29.34 | 157520 |
| 2022-09-09 | 45.42 | $29.00 | 152330 |
| 2022-09-08 | 41.07 | $28.56 | 168424 |
| 2022-09-07 | 39.73 | $28.43 | 135936 |
| 2022-09-06 | 35.87 | $28.07 | 268714 |
| 2022-09-02 | 37.85 | $28.38 | 205900 |
| 2022-09-01 | 39.38 | $28.61 | 262847 |
| 2022-08-31 | 40.75 | $28.81 | 365711 |
| 2022-08-30 | 42.79 | $29.10 | 199700 |
| 2022-08-29 | 46.20 | $29.55 | 288400 |
| 2022-08-26 | 47.89 | $29.76 | 124802 |
| 2022-08-25 | 54.49 | $30.49 | 316200 |
| 2022-08-24 | 51.44 | $30.14 | 100128 |
| 2022-08-23 | 51.82 | $30.18 | 131401 |
| 2022-08-22 | 52.74 | $30.28 | 140500 |
| 2022-08-19 | 59.09 | $30.92 | 103900 |
| 2022-08-18 | 64.01 | $31.35 | 168300 |
| 2022-08-17 | 62.35 | $31.11 | 167100 |
| 2022-08-16 | 67.67 | $31.54 | 163032 |
| 2022-08-15 | 66.01 | $31.28 | 125800 |
| 2022-08-12 | 65.15 | $31.15 | 152005 |
| 2022-08-11 | 61.94 | $30.69 | 151415 |
| 2022-08-10 | 59.72 | $30.40 | 248200 |
| 2022-08-09 | 55.54 | $29.91 | 152700 |
| 2022-08-08 | 57.39 | $30.07 | 252003 |
| 2022-08-05 | 55.64 | $29.87 | 133000 |
| 2022-08-04 | 56.63 | $29.96 | 181013 |
| 2022-08-03 | 59.91 | $30.25 | 137000 |
| 2022-08-02 | 58.89 | $30.12 | 146646 |
| 2022-08-01 | 62.59 | $30.44 | 178700 |
| 2022-07-29 | 61.88 | $30.34 | 234544 |
| 2022-07-28 | 60.15 | $30.10 | 144300 |
| 2022-07-27 | 57.25 | $29.72 | 254736 |
| 2022-07-26 | 53.52 | $29.28 | 161842 |
| 2022-07-25 | 53.34 | $29.26 | 258800 |
| 2022-07-22 | 52.05 | $29.11 | 192045 |
| 2022-07-21 | 52.60 | $29.17 | 223900 |
| 2022-07-20 | 52.96 | $29.21 | 130829 |
| 2022-07-19 | 51.55 | $29.03 | 141309 |
| 2022-07-18 | 43.96 | $28.17 | 176213 |
| 2022-07-15 | 44.03 | $28.18 | 153200 |
| 2022-07-14 | 39.22 | $27.70 | 228729 |
| 2022-07-13 | 41.04 | $27.96 | 172537 |
| 2022-07-12 | 41.89 | $28.08 | 112410 |
| 2022-07-11 | 41.60 | $28.05 | 156900 |
| 2022-07-08 | 42.74 | $28.22 | 380000 |
| 2022-07-07 | 43.94 | $28.40 | 119718 |
| 2022-07-06 | 40.95 | $28.06 | 653300 |
| 2022-07-05 | 42.60 | $28.32 | 409500 |
| 2022-07-01 | 44.30 | $28.58 | 177500 |
| 2022-06-30 | 41.22 | $28.22 | 447131 |
| 2022-06-29 | 41.52 | $28.27 | 186246 |
| 2022-06-28 | 43.28 | $28.56 | 129900 |
| 2022-06-27 | 45.09 | $28.85 | 187532 |
| 2022-06-24 | 43.22 | $28.61 | 863441 |
| 2022-06-23 | 38.14 | $28.00 | 137800 |
| 2022-06-22 | 37.53 | $27.93 | 183600 |
| 2022-06-21 | 38.14 | $28.05 | 202700 |
| 2022-06-17 | 34.95 | $27.67 | 208930 |
| 2022-06-16 | 34.10 | $27.57 | 212200 |
| 2022-06-15 | 39.49 | $28.67 | 130800 |
| 2022-06-14 | 36.91 | $28.37 | 193700 |
| 2022-06-13 | 37.26 | $28.44 | 213900 |
| 2022-06-10 | 43.66 | $29.57 | 163200 |
| 2022-06-09 | 47.50 | $30.13 | 440328 |
| 2022-06-08 | 50.68 | $30.55 | 186100 |
| 2022-06-07 | 54.65 | $31.03 | 234149 |
| 2022-06-06 | 53.20 | $30.83 | 157000 |
| 2022-06-03 | 51.65 | $30.62 | 100300 |
| 2022-06-02 | 54.16 | $30.93 | 296406 |
| 2022-06-01 | 51.34 | $30.54 | 147600 |
| 2022-05-31 | 52.36 | $30.67 | 179339 |
| 2022-05-27 | 53.60 | $30.83 | 152500 |
| 2022-05-26 | 50.46 | $30.38 | 215400 |
| 2022-05-25 | 47.21 | $29.95 | 143900 |
| 2022-05-24 | 43.26 | $29.47 | 221012 |
| 2022-05-23 | 43.91 | $29.57 | 141700 |
| 2022-05-20 | 41.14 | $29.24 | 111623 |
| 2022-05-19 | 41.79 | $29.35 | 225000 |
| 2022-05-18 | 43.16 | $29.58 | 128548 |
| 2022-05-17 | 48.37 | $30.38 | 135800 |
| 2022-05-16 | 42.24 | $29.64 | 104600 |
| 2022-05-13 | 41.88 | $29.60 | 175607 |
| 2022-05-12 | 38.00 | $29.17 | 263600 |
| 2022-05-11 | 36.02 | $28.96 | 149949 |
| 2022-05-10 | 37.26 | $29.19 | 163300 |
| 2022-05-09 | 39.39 | $29.57 | 155600 |
| 2022-05-06 | 41.03 | $29.85 | 246000 |
| 2022-05-05 | 42.47 | $30.09 | 184400 |
| 2022-05-04 | 47.63 | $30.87 | 107530 |
| 2022-05-03 | 40.79 | $30.09 | 191200 |
| 2022-05-02 | 37.62 | $29.77 | 112300 |
| 2022-04-29 | 37.32 | $29.74 | 156700 |
| 2022-04-28 | 42.70 | $30.57 | 131625 |
| 2022-04-27 | 37.32 | $30.05 | 151525 |
| 2022-04-26 | 38.44 | $30.22 | 186746 |
| 2022-04-25 | 43.40 | $30.90 | 115200 |
| 2022-04-22 | 44.60 | $31.05 | 111700 |
| 2022-04-21 | 50.86 | $31.75 | 125044 |
| 2022-04-20 | 54.95 | $32.14 | 125829 |
| 2022-04-19 | 52.44 | $31.87 | 148600 |
| 2022-04-18 | 45.73 | $31.24 | 114600 |
| 2022-04-14 | 46.12 | $31.28 | 141500 |
| 2022-04-13 | 46.99 | $31.37 | 121902 |
| 2022-04-12 | 42.82 | $31.00 | 159500 |
| 2022-04-11 | 42.58 | $30.98 | 107626 |
| 2022-04-08 | 43.59 | $31.10 | 85500 |
| 2022-04-07 | 43.49 | $31.09 | 136300 |
| 2022-04-06 | 44.52 | $31.22 | 139118 |
| 2022-04-05 | 46.03 | $31.41 | 112408 |
| 2022-04-04 | 50.04 | $31.88 | 209600 |
| 2022-04-01 | 51.77 | $32.07 | 132219 |
| 2022-03-31 | 50.04 | $31.87 | 107015 |
| 2022-03-30 | 52.55 | $32.15 | 156420 |
| 2022-03-29 | 57.00 | $32.61 | 191500 |
| 2022-03-28 | 52.05 | $32.02 | 106233 |
| 2022-03-25 | 53.84 | $32.20 | 99100 |
| 2022-03-24 | 50.89 | $31.87 | 89600 |
| 2022-03-23 | 48.72 | $31.64 | 92200 |
| 2022-03-22 | 54.61 | $32.23 | 102430 |
| 2022-03-21 | 53.80 | $32.14 | 82630 |
| 2022-03-18 | 55.14 | $32.27 | 75509 |
| 2022-03-17 | 54.48 | $32.19 | 98900 |
| 2022-03-16 | 52.90 | $32.00 | 121409 |
| 2022-03-15 | 48.52 | $31.51 | 99906 |
| 2022-03-14 | 47.00 | $31.35 | 89900 |
| 2022-03-11 | 47.67 | $31.43 | 103500 |
| 2022-03-10 | 48.49 | $31.53 | 159623 |
| 2022-03-09 | 47.98 | $31.47 | 220200 |
| 2022-03-08 | 44.58 | $31.08 | 111300 |
| 2022-03-07 | 45.01 | $31.14 | 210300 |
| 2022-03-04 | 50.31 | $31.83 | 91000 |
| 2022-03-03 | 52.09 | $32.04 | 111700 |
| 2022-03-02 | 51.47 | $31.96 | 104300 |
| 2022-03-01 | 43.89 | $31.08 | 229400 |
| 2022-02-28 | 49.76 | $31.78 | 118649 |
| 2022-02-25 | 49.67 | $31.77 | 174531 |
| 2022-02-24 | 41.12 | $30.93 | 491600 |
| 2022-02-23 | 39.49 | $30.79 | 164024 |
| 2022-02-22 | 43.58 | $31.29 | 282239 |
| 2022-02-18 | 46.50 | $31.61 | 151600 |
| 2022-02-17 | 46.88 | $31.65 | 140800 |
| 2022-02-16 | 50.96 | $32.07 | 115400 |
| 2022-02-15 | 49.47 | $31.92 | 138904 |
| 2022-02-14 | 43.95 | $31.41 | 102600 |
| 2022-02-11 | 44.68 | $31.49 | 196300 |
| 2022-02-10 | 44.86 | $31.51 | 136600 |
| 2022-02-09 | 48.59 | $31.92 | 150734 |
| 2022-02-08 | 47.47 | $31.81 | 143400 |
| 2022-02-07 | 42.17 | $31.32 | 139944 |
| 2022-02-04 | 42.06 | $31.31 | 84500 |
| 2022-02-03 | 42.77 | $31.40 | 147940 |
| 2022-02-02 | 45.48 | $31.73 | 129319 |
| 2022-02-01 | 45.89 | $31.78 | 160774 |
| 2022-01-31 | 44.24 | $31.61 | 232601 |
| 2022-01-28 | 40.27 | $31.22 | 225664 |
| 2022-01-27 | 37.21 | $30.94 | 159455 |
| 2022-01-26 | 38.97 | $31.20 | 146200 |
| 2022-01-25 | 41.86 | $31.60 | 230745 |
| 2022-01-24 | 43.54 | $31.82 | 253625 |
| 2022-01-21 | 37.45 | $31.26 | 559700 |
| 2022-01-20 | 39.71 | $31.57 | 202134 |
| 2022-01-19 | 45.78 | $32.29 | 227400 |
| 2022-01-18 | 50.81 | $32.78 | 164248 |
| 2022-01-14 | 57.83 | $33.35 | 145624 |
| 2022-01-13 | 57.04 | $33.27 | 157200 |
| 2022-01-12 | 54.93 | $33.06 | 124700 |
| 2022-01-11 | 56.31 | $33.17 | 118700 |
| 2022-01-10 | 56.80 | $33.21 | 164700 |
| 2022-01-07 | 58.50 | $33.35 | 142445 |
| 2022-01-06 | 58.62 | $33.36 | 107400 |
| 2022-01-05 | 56.78 | $33.14 | 155700 |
| 2022-01-04 | 60.86 | $33.49 | 110022 |
| 2022-01-03 | 57.73 | $33.11 | 151200 |
| 2021-12-31 | 55.50 | $32.86 | 140700 |
| 2021-12-30 | 55.41 | $32.85 | 103243 |
| 2021-12-29 | 56.27 | $32.93 | 166300 |
| 2021-12-28 | 54.95 | $32.77 | 83700 |
| 2021-12-27 | 54.04 | $32.66 | 79622 |
| 2021-12-23 | 52.29 | $32.45 | 102928 |
| 2021-12-22 | 50.77 | $32.27 | 129126 |
| 2021-12-21 | 48.24 | $31.98 | 103607 |
| 2021-12-20 | 41.21 | $31.27 | 162637 |
| 2021-12-17 | 45.60 | $31.80 | 89439 |
| 2021-12-16 | 46.40 | $31.89 | 310400 |
| 2021-12-15 | 48.08 | $32.08 | 133147 |
| 2021-12-14 | 44.56 | $31.73 | 127000 |
| 2021-12-13 | 45.40 | $31.83 | 104900 |
| 2021-12-10 | 47.43 | $32.07 | 97111 |
| 2021-12-09 | 47.24 | $32.05 | 146700 |
| 2021-12-08 | 49.85 | $32.36 | 336100 |
| 2021-12-07 | 48.98 | $32.26 | 192100 |
| 2021-12-06 | 48.22 | $32.17 | 232300 |
| 2021-12-03 | 42.71 | $31.56 | 153200 |
| 2021-12-02 | 44.10 | $31.75 | 212600 |
| 2021-12-01 | 35.62 | $30.94 | 209600 |
| 2021-11-30 | 37.56 | $31.23 | 209700 |
| 2021-11-29 | 42.40 | $31.87 | 94632 |
| 2021-11-26 | 43.99 | $32.06 | 120232 |
| 2021-11-24 | 56.29 | $33.22 | 92600 |
| 2021-11-23 | 58.71 | $33.40 | 126349 |
| 2021-11-22 | 58.42 | $33.37 | 101804 |
| 2021-11-19 | 54.80 | $33.00 | 114743 |
| 2021-11-18 | 58.32 | $33.27 | 82749 |
| 2021-11-17 | 59.54 | $33.36 | 99300 |
| 2021-11-16 | 63.44 | $33.64 | 83712 |
| 2021-11-15 | 65.63 | $33.79 | 165400 |
| 2021-11-12 | 65.40 | $33.76 | 299700 |
| 2021-11-11 | 65.54 | $33.77 | 100900 |
| 2021-11-10 | 64.04 | $33.56 | 106400 |
| 2021-11-09 | 65.33 | $33.66 | 88900 |
| 2021-11-08 | 65.06 | $33.62 | 108734 |
| 2021-11-05 | 64.93 | $33.60 | 109800 |
| 2021-11-04 | 60.37 | $32.94 | 135108 |
| 2021-11-03 | 63.33 | $33.19 | 91000 |
| 2021-11-02 | 58.18 | $32.53 | 170100 |
| 2021-11-01 | 59.50 | $32.64 | 211104 |
| 2021-10-29 | 52.71 | $31.91 | 130700 |
| 2021-10-28 | 52.61 | $31.90 | 117241 |
| 2021-10-27 | 47.61 | $31.44 | 155100 |
| 2021-10-26 | 56.04 | $32.13 | 79600 |
| 2021-10-25 | 59.37 | $32.36 | 91200 |
| 2021-10-22 | 57.82 | $32.21 | 101845 |
| 2021-10-21 | 57.19 | $32.15 | 102000 |
| 2021-10-20 | 56.79 | $32.11 | 111325 |
| 2021-10-19 | 52.89 | $31.74 | 121149 |
| 2021-10-18 | 53.64 | $31.80 | 114500 |
| 2021-10-15 | 54.00 | $31.83 | 93223 |
| 2021-10-14 | 54.58 | $31.88 | 109523 |
| 2021-10-13 | 52.23 | $31.64 | 89612 |
| 2021-10-12 | 52.03 | $31.62 | 86509 |
| 2021-10-11 | 51.27 | $31.54 | 81400 |
| 2021-10-08 | 52.87 | $31.70 | 56400 |
| 2021-10-07 | 54.17 | $31.83 | 162500 |
| 2021-10-06 | 50.61 | $31.43 | 100909 |
| 2021-10-05 | 51.76 | $31.55 | 109936 |
| 2021-10-04 | 51.06 | $31.47 | 118400 |
| 2021-10-01 | 50.28 | $31.38 | 203100 |
| 2021-09-30 | 45.28 | $30.83 | 91600 |
| 2021-09-29 | 50.16 | $31.39 | 117000 |
| 2021-09-28 | 48.76 | $31.24 | 171200 |
| 2021-09-27 | 52.21 | $31.61 | 115600 |
| 2021-09-24 | 46.02 | $30.98 | 126642 |
| 2021-09-23 | 46.85 | $31.07 | 115046 |
| 2021-09-22 | 41.18 | $30.56 | 95924 |
| 2021-09-21 | 36.92 | $30.22 | 100630 |
| 2021-09-20 | 37.53 | $30.30 | 316225 |
| 2021-09-17 | 41.41 | $30.78 | 107109 |
| 2021-09-16 | 42.01 | $30.85 | 111635 |
| 2021-09-15 | 43.74 | $31.05 | 160000 |
| 2021-09-14 | 39.87 | $30.72 | 198700 |
| 2021-09-13 | 43.68 | $31.16 | 175627 |
| 2021-09-10 | 42.37 | $31.05 | 133500 |
| 2021-09-09 | 45.76 | $31.42 | 282400 |
| 2021-09-08 | 47.02 | $31.55 | 195900 |
| 2021-09-07 | 48.58 | $31.71 | 189000 |
| 2021-09-03 | 50.89 | $31.94 | 126500 |
| 2021-09-02 | 52.12 | $32.06 | 118116 |
| 2021-09-01 | 51.09 | $31.95 | 179040 |
| 2021-08-31 | 50.63 | $31.90 | 156400 |
| 2021-08-30 | 50.55 | $31.89 | 209726 |
| 2021-08-27 | 52.50 | $32.11 | 140200 |
| 2021-08-26 | 45.81 | $31.37 | 238637 |
| 2021-08-25 | 49.38 | $31.77 | 124900 |
| 2021-08-24 | 48.72 | $31.70 | 85148 |
| 2021-08-23 | 48.35 | $31.66 | 130613 |
| 2021-08-20 | 45.86 | $31.39 | 101637 |
| 2021-08-19 | 42.64 | $31.06 | 239600 |
| 2021-08-18 | 44.55 | $31.31 | 184403 |
| 2021-08-17 | 46.93 | $31.61 | 110744 |
| 2021-08-16 | 49.63 | $31.93 | 179748 |
| 2021-08-13 | 51.20 | $32.11 | 88500 |
| 2021-08-12 | 52.07 | $32.21 | 103500 |
| 2021-08-11 | 52.58 | $32.27 | 114629 |
| 2021-08-10 | 49.86 | $31.92 | 105100 |
| 2021-08-09 | 47.24 | $31.60 | 85700 |
| 2021-08-06 | 48.67 | $31.79 | 170921 |
| 2021-08-05 | 45.52 | $31.41 | 205824 |
| 2021-08-04 | 41.58 | $30.97 | 196439 |
| 2021-08-03 | 45.65 | $31.54 | 140740 |
| 2021-08-02 | 42.75 | $31.23 | 155521 |
| 2021-07-30 | 44.27 | $31.44 | 172000 |
| 2021-07-29 | 45.51 | $31.61 | 204321 |
| 2021-07-28 | 42.54 | $31.28 | 250434 |
| 2021-07-27 | 41.25 | $31.14 | 196711 |
| 2021-07-26 | 42.08 | $31.27 | 156200 |
| 2021-07-23 | 40.68 | $31.11 | 157800 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-32.43
2026-07-20
Close Price
$40.69
Vol: 80833
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-45.24
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-20 | -32.43 | $40.69 | 80833 |
| 2026-07-17 | -20.35 | $40.95 | 116509 |
| 2026-07-16 | -3.10 | $41.30 | 173300 |
| 2026-07-15 | -19.72 | $40.55 | 93740 |
| 2026-07-14 | -32.57 | $40.27 | 134900 |
| 2026-07-13 | -35.78 | $40.20 | 105304 |
| 2026-07-10 | -37.61 | $40.16 | 127000 |
| 2026-07-09 | -45.41 | $39.99 | 126800 |
| 2026-07-08 | -59.66 | $39.59 | 145800 |
| 2026-07-07 | -40.34 | $40.04 | 96300 |
| 2026-07-06 | -28.40 | $40.25 | 188505 |
| 2026-07-02 | -25.68 | $40.32 | 169400 |
| 2026-07-01 | -12.55 | $40.64 | 129200 |
| 2026-06-30 | -4.74 | $40.68 | 90811 |
| 2026-06-29 | -6.67 | $40.62 | 223230 |
| 2026-06-26 | 0.00 | $40.80 | 260600 |
| 2026-06-25 | -6.05 | $40.38 | 156501 |
| 2026-06-24 | -18.15 | $40.08 | 163861 |
| 2026-06-23 | -34.27 | $39.68 | 129212 |
| 2026-06-22 | -44.76 | $39.42 | 347400 |
| 2026-06-18 | -37.06 | $39.47 | 103109 |
| 2026-06-17 | -50.51 | $39.04 | 197800 |
| 2026-06-16 | -34.65 | $39.48 | 122300 |
| 2026-06-15 | -28.71 | $39.66 | 245400 |
| 2026-06-12 | -15.18 | $40.07 | 73716 |
| 2026-06-11 | -1.80 | $39.68 | 139318 |
| 2026-06-10 | -22.54 | $39.15 | 175800 |
| 2026-06-09 | -18.91 | $39.13 | 372912 |
| 2026-06-08 | -22.70 | $38.76 | 219933 |
| 2026-06-05 | -41.72 | $38.45 | 150420 |
| 2026-06-04 | -22.09 | $38.77 | 108900 |
| 2026-06-03 | -50.31 | $38.31 | 226441 |
| 2026-06-02 | -20.86 | $38.79 | 119743 |
| 2026-06-01 | -44.17 | $38.41 | 130235 |
| 2026-05-29 | -39.26 | $38.49 | 197502 |
| 2026-05-28 | -20.86 | $38.79 | 136643 |
| 2026-05-27 | -17.79 | $38.84 | 109900 |
| 2026-05-26 | -5.41 | $38.90 | 120600 |
| 2026-05-22 | -33.11 | $38.49 | 133900 |
| 2026-05-21 | -45.95 | $38.30 | 165100 |
| 2026-05-20 | -51.35 | $38.22 | 213323 |
| 2026-05-19 | -93.92 | $37.59 | 116300 |
| 2026-05-18 | -69.23 | $37.99 | 159928 |
| 2026-05-15 | -95.10 | $37.62 | 86400 |
| 2026-05-14 | -63.93 | $38.20 | 207700 |
| 2026-05-13 | -67.33 | $37.97 | 152700 |
| 2026-05-12 | -51.61 | $38.18 | 106713 |
| 2026-05-11 | -38.06 | $38.39 | 87000 |
| 2026-05-08 | -18.93 | $38.66 | 101000 |
| 2026-05-07 | -24.86 | $38.55 | 125100 |
| 2026-05-06 | -6.45 | $38.86 | 175721 |
| 2026-05-05 | -14.67 | $38.69 | 92935 |
| 2026-05-04 | -31.60 | $38.11 | 86836 |
| 2026-05-01 | -10.81 | $38.64 | 130700 |
| 2026-04-30 | -9.85 | $38.64 | 107848 |
| 2026-04-29 | -21.50 | $38.23 | 126400 |
| 2026-04-28 | -6.78 | $38.69 | 78600 |
| 2026-04-27 | -7.39 | $38.60 | 95140 |
| 2026-04-24 | -9.51 | $38.46 | 92110 |
| 2026-04-23 | -10.09 | $38.44 | 111400 |
| 2026-04-22 | -17.00 | $38.20 | 134213 |
| 2026-04-21 | -14.94 | $38.27 | 124100 |
| 2026-04-20 | -4.14 | $38.51 | 116100 |
| 2026-04-17 | -7.23 | $38.36 | 247800 |
| 2026-04-16 | -5.61 | $37.67 | 121200 |
| 2026-04-15 | -9.03 | $37.56 | 107400 |
| 2026-04-14 | -2.18 | $37.78 | 168600 |
| 2026-04-13 | -1.59 | $37.73 | 153900 |
| 2026-04-10 | -9.24 | $37.49 | 150131 |
| 2026-04-09 | -4.14 | $37.65 | 102030 |
| 2026-04-08 | -3.62 | $37.30 | 132000 |
| 2026-04-07 | -5.05 | $36.52 | 132738 |
| 2026-04-06 | -1.10 | $36.44 | 89900 |
| 2026-04-02 | -8.47 | $36.26 | 129900 |
| 2026-04-01 | -41.22 | $36.08 | 220700 |
| 2026-03-31 | -51.49 | $35.94 | 337909 |
| 2026-03-30 | -71.64 | $35.40 | 121100 |
| 2026-03-27 | -71.59 | $35.41 | 125200 |
| 2026-03-26 | -56.09 | $35.83 | 97739 |
| 2026-03-25 | -48.29 | $36.15 | 270500 |
| 2026-03-24 | -55.48 | $35.94 | 136131 |
| 2026-03-23 | -70.55 | $35.50 | 142529 |
| 2026-03-20 | -94.52 | $34.80 | 135000 |
| 2026-03-19 | -85.32 | $35.27 | 113800 |
| 2026-03-18 | -92.83 | $35.18 | 117900 |
| 2026-03-17 | -75.96 | $35.67 | 77100 |
| 2026-03-16 | -82.93 | $35.47 | 79823 |
| 2026-03-13 | -92.68 | $35.19 | 95600 |
| 2026-03-12 | -93.29 | $35.18 | 161437 |
| 2026-03-11 | -78.74 | $35.62 | 99517 |
| 2026-03-10 | -74.42 | $35.75 | 127800 |
| 2026-03-09 | -65.45 | $36.02 | 134615 |
| 2026-03-06 | -86.78 | $36.03 | 121748 |
| 2026-03-05 | -75.28 | $36.66 | 191420 |
| 2026-03-04 | -42.70 | $37.24 | 96600 |
| 2026-03-03 | -49.51 | $36.99 | 122812 |
| 2026-03-02 | -33.47 | $37.21 | 169003 |
| 2026-02-27 | -36.78 | $37.04 | 114700 |
| 2026-02-26 | -18.66 | $37.50 | 141448 |
| 2026-02-25 | -27.08 | $37.25 | 197934 |
| 2026-02-24 | -32.85 | $37.09 | 85100 |
| 2026-02-23 | -42.24 | $36.83 | 127834 |
| 2026-02-20 | -11.19 | $37.69 | 61412 |
| 2026-02-19 | -19.86 | $37.45 | 112400 |
| 2026-02-18 | -18.05 | $37.50 | 79700 |
| 2026-02-17 | -18.39 | $37.45 | 87220 |
| 2026-02-13 | -18.73 | $37.44 | 78500 |
| 2026-02-12 | -33.11 | $37.01 | 69047 |
| 2026-02-11 | -15.08 | $37.54 | 67035 |
| 2026-02-10 | -13.83 | $37.57 | 88800 |
| 2026-02-09 | -12.46 | $37.59 | 135517 |
| 2026-02-06 | -10.54 | $37.65 | 113400 |
| 2026-02-05 | -14.29 | $36.76 | 123700 |
| 2026-02-04 | -5.30 | $37.04 | 124500 |
| 2026-02-03 | -8.21 | $36.47 | 178119 |
| 2026-02-02 | -10.10 | $36.25 | 98200 |
| 2026-01-30 | -24.09 | $35.75 | 61400 |
| 2026-01-29 | -26.52 | $35.67 | 114600 |
| 2026-01-28 | -39.33 | $35.25 | 119234 |
| 2026-01-27 | -29.88 | $35.56 | 83512 |
| 2026-01-26 | -30.49 | $35.54 | 105424 |
| 2026-01-23 | -29.88 | $35.56 | 123413 |
| 2026-01-22 | -9.15 | $36.24 | 119700 |
| 2026-01-21 | 0.00 | $36.19 | 158521 |
| 2026-01-20 | -31.25 | $35.02 | 175100 |
| 2026-01-16 | -5.47 | $35.68 | 94300 |
| 2026-01-15 | -1.17 | $35.79 | 123100 |
| 2026-01-14 | -1.95 | $35.27 | 184548 |
| 2026-01-13 | -9.95 | $34.98 | 124200 |
| 2026-01-12 | -11.17 | $34.93 | 117120 |
| 2026-01-09 | -9.04 | $34.97 | 87300 |
| 2026-01-08 | -6.11 | $34.95 | 154021 |
| 2026-01-07 | -44.72 | $34.15 | 180000 |
| 2026-01-06 | -23.60 | $34.49 | 138744 |
| 2026-01-05 | -49.07 | $34.08 | 135601 |
| 2026-01-02 | -78.26 | $33.61 | 120200 |
| 2025-12-31 | -94.04 | $33.45 | 59100 |
| 2025-12-30 | -79.59 | $33.70 | 155244 |
| 2025-12-29 | -71.33 | $33.80 | 95500 |
| 2025-12-26 | -62.67 | $33.93 | 84647 |
| 2025-12-24 | -49.33 | $34.13 | 56500 |
| 2025-12-23 | -42.51 | $33.99 | 91202 |
| 2025-12-22 | -27.35 | $34.20 | 115134 |
| 2025-12-19 | -23.62 | $34.14 | 110949 |
| 2025-12-18 | -16.67 | $34.35 | 123100 |
| 2025-12-17 | -15.38 | $34.39 | 86214 |
| 2025-12-16 | -17.31 | $34.33 | 107300 |
| 2025-12-15 | -9.94 | $34.56 | 94432 |
| 2025-12-12 | -9.62 | $34.57 | 70200 |
| 2025-12-11 | -3.88 | $34.72 | 162541 |
| 2025-12-10 | -6.51 | $34.48 | 141439 |
| 2025-12-09 | -10.27 | $33.76 | 90400 |
| 2025-12-08 | -18.75 | $33.57 | 190900 |
| 2025-12-05 | -6.70 | $33.84 | 113300 |
| 2025-12-04 | -8.04 | $33.81 | 133800 |
| 2025-12-03 | -2.68 | $33.93 | 88318 |
| 2025-12-02 | -14.42 | $33.53 | 124600 |
| 2025-12-01 | -13.46 | $33.55 | 93213 |
| 2025-11-28 | -9.62 | $33.63 | 54900 |
| 2025-11-26 | -12.50 | $33.57 | 128000 |
| 2025-11-25 | -4.97 | $33.47 | 102900 |
| 2025-11-24 | -48.91 | $32.69 | 158000 |
| 2025-11-21 | -60.35 | $32.65 | 121500 |
| 2025-11-20 | -99.12 | $31.77 | 195900 |
| 2025-11-19 | -95.31 | $31.99 | 154445 |
| 2025-11-18 | -90.14 | $32.10 | 117407 |
| 2025-11-17 | -98.04 | $32.02 | 142400 |
| 2025-11-14 | -68.85 | $32.76 | 106600 |
| 2025-11-13 | -68.85 | $32.76 | 145800 |
| 2025-11-12 | -47.54 | $33.15 | 96000 |
| 2025-11-11 | -45.36 | $33.19 | 102000 |
| 2025-11-10 | -52.46 | $33.06 | 123409 |
| 2025-11-07 | -62.30 | $32.88 | 124700 |
| 2025-11-06 | -77.60 | $32.60 | 125300 |
| 2025-11-05 | -61.75 | $32.89 | 155536 |
| 2025-11-04 | -83.61 | $32.49 | 130223 |
| 2025-11-03 | -70.49 | $32.73 | 118742 |
| 2025-10-31 | -78.61 | $32.66 | 81929 |
| 2025-10-30 | -82.97 | $32.60 | 122210 |
| 2025-10-29 | -65.93 | $32.91 | 117700 |
| 2025-10-28 | -36.26 | $33.45 | 158037 |
| 2025-10-27 | -20.33 | $33.74 | 190814 |
| 2025-10-24 | -12.09 | $33.89 | 305400 |
| 2025-10-23 | -25.82 | $33.64 | 113310 |
| 2025-10-22 | -31.87 | $33.53 | 90500 |
| 2025-10-21 | -35.75 | $33.53 | 69935 |
| 2025-10-20 | -42.47 | $33.55 | 88000 |
| 2025-10-17 | -66.21 | $33.03 | 82600 |
| 2025-10-16 | -72.00 | $32.92 | 122603 |
| 2025-10-15 | -46.93 | $33.50 | 107539 |
| 2025-10-14 | -48.78 | $33.55 | 79418 |
| 2025-10-13 | -74.80 | $32.91 | 48200 |
| 2025-10-10 | -98.78 | $32.32 | 83300 |
| 2025-10-09 | -96.30 | $33.19 | 96346 |
| 2025-10-08 | -89.13 | $33.52 | 189735 |
| 2025-10-07 | -91.30 | $33.49 | 103300 |
| 2025-10-06 | -74.07 | $33.75 | 111300 |
| 2025-10-03 | -71.11 | $33.79 | 91224 |
| 2025-10-02 | -84.44 | $33.61 | 63100 |
| 2025-10-01 | -77.78 | $33.70 | 80900 |
| 2025-09-30 | -79.26 | $33.68 | 556500 |
| 2025-09-29 | -82.09 | $33.65 | 140600 |
| 2025-09-26 | -67.91 | $33.84 | 95700 |
| 2025-09-25 | -88.06 | $33.57 | 88800 |
| 2025-09-24 | -65.89 | $33.90 | 119638 |
| 2025-09-23 | -51.94 | $34.08 | 110517 |
| 2025-09-22 | -56.59 | $34.02 | 126914 |
| 2025-09-19 | -42.86 | $34.03 | 73441 |
| 2025-09-18 | -10.61 | $34.54 | 76500 |
| 2025-09-17 | -38.89 | $33.98 | 92803 |
| 2025-09-16 | -39.09 | $33.97 | 103500 |
| 2025-09-15 | -34.01 | $34.07 | 64130 |
| 2025-09-12 | -34.01 | $34.07 | 82018 |
| 2025-09-11 | -12.69 | $34.49 | 297622 |
| 2025-09-10 | -44.67 | $33.86 | 70502 |
| 2025-09-09 | -31.56 | $33.91 | 82829 |
| 2025-09-08 | -15.81 | $34.28 | 55200 |
| 2025-09-05 | -11.92 | $34.38 | 86213 |
| 2025-09-04 | -1.11 | $34.36 | 66602 |
| 2025-09-03 | -17.91 | $33.89 | 78214 |
| 2025-09-02 | -19.64 | $33.82 | 161419 |
| 2025-08-29 | -7.74 | $34.14 | 90900 |
| 2025-08-28 | -7.83 | $34.11 | 103100 |
| 2025-08-27 | -2.46 | $34.22 | 121100 |
| 2025-08-26 | -9.85 | $33.98 | 125432 |
| 2025-08-25 | -11.38 | $33.93 | 107900 |
| 2025-08-22 | -1.23 | $34.26 | 125200 |
| 2025-08-21 | -25.58 | $32.97 | 185323 |
| 2025-08-20 | -25.58 | $32.97 | 133746 |
| 2025-08-19 | -19.77 | $33.12 | 141879 |
| 2025-08-18 | -24.81 | $32.99 | 80239 |
| 2025-08-15 | -28.29 | $32.90 | 106200 |
| 2025-08-14 | -14.34 | $33.26 | 112300 |
| 2025-08-13 | -3.88 | $33.53 | 148812 |
| 2025-08-12 | -17.86 | $32.89 | 129225 |
| 2025-08-11 | -57.59 | $32.00 | 113700 |
| 2025-08-08 | -61.16 | $31.92 | 98418 |
| 2025-08-07 | -64.73 | $31.84 | 130600 |
| 2025-08-06 | -66.67 | $31.85 | 94400 |
| 2025-08-05 | -62.50 | $31.95 | 106929 |
| 2025-08-04 | -70.83 | $31.75 | 139319 |
| 2025-08-01 | -89.17 | $31.31 | 117543 |
| 2025-07-31 | -92.31 | $31.89 | 490813 |
| 2025-07-30 | -89.33 | $32.11 | 154637 |
| 2025-07-29 | -51.65 | $32.51 | 153031 |
| 2025-07-28 | -42.31 | $32.68 | 149400 |
| 2025-07-25 | -31.35 | $32.87 | 126713 |
| 2025-07-24 | -35.29 | $32.73 | 142835 |
| 2025-07-23 | -7.44 | $33.29 | 134331 |
| 2025-07-22 | -27.44 | $32.86 | 124900 |
| 2025-07-21 | -42.92 | $32.42 | 185630 |
| 2025-07-18 | -40.83 | $32.47 | 86500 |
| 2025-07-17 | -30.42 | $32.72 | 122516 |
| 2025-07-16 | -44.17 | $32.39 | 124039 |
| 2025-07-15 | -51.25 | $32.22 | 117818 |
| 2025-07-14 | -17.08 | $33.04 | 144703 |
| 2025-07-11 | -21.25 | $32.94 | 102700 |
| 2025-07-10 | -8.33 | $33.25 | 206412 |
| 2025-07-09 | -13.12 | $32.97 | 150738 |
| 2025-07-08 | -17.19 | $32.88 | 159146 |
| 2025-07-07 | -26.24 | $32.68 | 145800 |
| 2025-07-03 | -3.93 | $33.17 | 79400 |
| 2025-07-02 | 0.00 | $33.00 | 270900 |
| 2025-07-01 | -18.14 | $32.53 | 212529 |
| 2025-06-30 | -29.80 | $31.76 | 182121 |
| 2025-06-27 | -25.17 | $31.83 | 197000 |
| 2025-06-26 | -27.15 | $31.80 | 174100 |
| 2025-06-25 | -56.29 | $31.36 | 160700 |
| 2025-06-24 | -24.50 | $31.84 | 153100 |
| 2025-06-23 | -31.41 | $31.61 | 170000 |
| 2025-06-20 | -56.54 | $31.13 | 150100 |
| 2025-06-18 | -49.74 | $31.26 | 163000 |
| 2025-06-17 | -58.12 | $31.10 | 112626 |
| 2025-06-16 | -43.46 | $31.38 | 133300 |
| 2025-06-13 | -51.31 | $31.23 | 138934 |
| 2025-06-12 | -21.47 | $31.80 | 81800 |
| 2025-06-11 | -16.75 | $31.89 | 131234 |
| 2025-06-10 | -8.47 | $32.03 | 106700 |
| 2025-06-09 | -17.65 | $31.84 | 147140 |
| 2025-06-06 | -31.02 | $31.59 | 114741 |
| 2025-06-05 | -55.62 | $31.13 | 117516 |
| 2025-06-04 | -49.75 | $31.16 | 102500 |
| 2025-06-03 | -38.43 | $31.34 | 98816 |
| 2025-06-02 | -57.87 | $30.92 | 113500 |
| 2025-05-30 | -48.61 | $31.12 | 84021 |
| 2025-05-29 | -38.46 | $31.27 | 137610 |
| 2025-05-28 | -42.25 | $31.08 | 113538 |
| 2025-05-27 | -27.52 | $31.46 | 106415 |
| 2025-05-23 | -58.91 | $30.65 | 102637 |
| 2025-05-22 | -54.26 | $30.77 | 109400 |
| 2025-05-21 | -49.22 | $30.90 | 122700 |
| 2025-05-20 | -14.73 | $31.79 | 103700 |
| 2025-05-19 | -9.36 | $31.89 | 93700 |
| 2025-05-16 | -7.08 | $31.93 | 99400 |
| 2025-05-15 | -10.91 | $31.80 | 105900 |
| 2025-05-14 | -19.47 | $31.51 | 115200 |
| 2025-05-13 | -9.73 | $31.84 | 132303 |
| 2025-05-12 | -12.39 | $31.75 | 109515 |
| 2025-05-09 | -8.21 | $30.83 | 185242 |
| 2025-05-08 | -4.48 | $30.93 | 96729 |
| 2025-05-07 | -14.60 | $30.30 | 109633 |
| 2025-05-06 | -14.29 | $30.29 | 129700 |
| 2025-05-05 | -15.04 | $30.46 | 115500 |
| 2025-05-02 | -6.96 | $30.75 | 145600 |
| 2025-05-01 | -28.53 | $30.19 | 146548 |
| 2025-04-30 | -43.95 | $30.19 | 90800 |
| 2025-04-29 | -40.52 | $30.36 | 183552 |
| 2025-04-28 | -42.34 | $30.27 | 99300 |
| 2025-04-25 | -47.05 | $30.10 | 97000 |
| 2025-04-24 | -43.73 | $30.28 | 126300 |
| 2025-04-23 | -51.36 | $29.92 | 154814 |
| 2025-04-22 | -55.83 | $29.76 | 554800 |
| 2025-04-21 | -69.65 | $29.04 | 188200 |
| 2025-04-17 | -60.15 | $29.55 | 160500 |
| 2025-04-16 | -66.29 | $29.22 | 168100 |
| 2025-04-15 | -64.58 | $29.33 | 164400 |
| 2025-04-14 | -64.39 | $29.34 | 182612 |
| 2025-04-11 | -70.48 | $29.01 | 139143 |
| 2025-04-10 | -75.28 | $28.75 | 214281 |
| 2025-04-09 | -52.95 | $29.96 | 281935 |
| 2025-04-08 | -88.75 | $28.02 | 299939 |
| 2025-04-07 | -79.49 | $28.80 | 583100 |
| 2025-04-04 | -82.92 | $29.23 | 525841 |
| 2025-04-03 | -96.67 | $30.39 | 226300 |
| 2025-04-02 | -40.38 | $32.37 | 122900 |
| 2025-04-01 | -61.54 | $32.04 | 147611 |
| 2025-03-31 | -67.30 | $31.96 | 76213 |
| 2025-03-28 | -80.57 | $31.92 | 108346 |
| 2025-03-27 | -63.56 | $32.34 | 84624 |
| 2025-03-26 | -62.35 | $32.37 | 72200 |
| 2025-03-25 | -61.13 | $32.47 | 80000 |
| 2025-03-24 | -50.94 | $32.74 | 163600 |
| 2025-03-21 | -72.56 | $32.17 | 62300 |
| 2025-03-20 | -67.40 | $32.48 | 109900 |
| 2025-03-19 | -62.38 | $32.64 | 84000 |
| 2025-03-18 | -70.59 | $32.39 | 99932 |
| 2025-03-17 | -68.20 | $32.48 | 95200 |
| 2025-03-14 | -77.98 | $32.18 | 138742 |
| 2025-03-13 | -94.35 | $31.63 | 117226 |
| 2025-03-12 | -92.51 | $31.96 | 88239 |
| 2025-03-11 | -93.77 | $32.09 | 112617 |
| 2025-03-10 | -90.53 | $32.41 | 131335 |
| 2025-03-07 | -74.24 | $32.84 | 88600 |
| 2025-03-06 | -82.78 | $32.63 | 109700 |
| 2025-03-05 | -81.51 | $32.73 | 97853 |
| 2025-03-04 | -90.23 | $32.58 | 147300 |
| 2025-03-03 | -90.40 | $33.10 | 95000 |
| 2025-02-28 | -80.34 | $33.63 | 86800 |
| 2025-02-27 | -97.83 | $33.39 | 86746 |
| 2025-02-26 | -90.12 | $33.73 | 74100 |
| 2025-02-25 | -85.33 | $33.91 | 76000 |
| 2025-02-24 | -98.69 | $33.71 | 99436 |
| 2025-02-21 | -95.42 | $33.76 | 110841 |
| 2025-02-20 | -58.17 | $34.33 | 90711 |
| 2025-02-19 | -39.87 | $34.61 | 110400 |
| 2025-02-18 | -36.77 | $34.67 | 70540 |
| 2025-02-14 | -54.84 | $34.39 | 53900 |
| 2025-02-13 | -49.68 | $34.47 | 74000 |
| 2025-02-12 | -78.06 | $34.03 | 84030 |
| 2025-02-11 | -42.42 | $34.54 | 68648 |
| 2025-02-10 | -39.57 | $34.31 | 139004 |
| 2025-02-07 | -44.68 | $34.19 | 127346 |
| 2025-02-06 | -24.26 | $34.67 | 144800 |
| 2025-02-05 | -23.40 | $34.69 | 122300 |
| 2025-02-04 | -34.04 | $34.44 | 216300 |
| 2025-02-03 | -48.09 | $34.11 | 137400 |
| 2025-01-31 | -26.38 | $34.62 | 93700 |
| 2025-01-30 | -11.49 | $34.97 | 399800 |
| 2025-01-29 | -28.51 | $34.57 | 83021 |
| 2025-01-28 | -16.17 | $34.86 | 209500 |
| 2025-01-27 | -10.21 | $35.00 | 96700 |
| 2025-01-24 | -17.45 | $34.83 | 99311 |
| 2025-01-23 | -17.87 | $34.82 | 160601 |
| 2025-01-22 | -22.13 | $34.72 | 162443 |
| 2025-01-21 | -0.85 | $35.22 | 125512 |
| 2025-01-17 | -40.65 | $34.73 | 135600 |
| 2025-01-16 | -47.79 | $34.66 | 169417 |
| 2025-01-15 | -53.82 | $34.52 | 131000 |
| 2025-01-14 | -67.70 | $34.04 | 154005 |
| 2025-01-13 | -85.83 | $33.43 | 145600 |
| 2025-01-10 | -95.10 | $33.09 | 1.1M |
| 2025-01-08 | -89.49 | $33.82 | 91429 |
| 2025-01-07 | -95.48 | $33.82 | 152945 |
| 2025-01-06 | -89.41 | $34.16 | 127300 |
| 2025-01-03 | -85.24 | $34.31 | 97249 |
| 2025-01-02 | -91.45 | $34.11 | 152247 |
| 2024-12-31 | -85.20 | $34.35 | 72800 |
| 2024-12-30 | -90.49 | $34.17 | 114964 |
| 2024-12-27 | -87.50 | $34.35 | 64800 |
| 2024-12-26 | -79.71 | $34.72 | 72100 |
| 2024-12-24 | -83.57 | $34.56 | 53100 |
| 2024-12-23 | -90.76 | $34.27 | 76142 |
| 2024-12-20 | -86.97 | $34.43 | 348922 |
| 2024-12-19 | -100.00 | $34.17 | 148642 |
| 2024-12-18 | -95.87 | $34.39 | 130536 |
| 2024-12-17 | -95.44 | $35.80 | 151435 |
| 2024-12-16 | -79.67 | $36.18 | 143818 |
| 2024-12-13 | -78.01 | $36.22 | 113900 |
| 2024-12-12 | -70.95 | $36.39 | 123200 |
| 2024-12-11 | -57.68 | $36.71 | 92620 |
| 2024-12-10 | -65.15 | $36.53 | 101904 |
| 2024-12-09 | -64.73 | $36.54 | 93541 |
| 2024-12-06 | -63.07 | $36.58 | 117100 |
| 2024-12-05 | -54.36 | $36.79 | 105700 |
| 2024-12-04 | -42.32 | $37.08 | 103012 |
| 2024-12-03 | -24.54 | $37.03 | 98424 |
| 2024-12-02 | -16.67 | $37.36 | 166900 |
| 2024-11-29 | -18.24 | $37.29 | 69801 |
| 2024-11-27 | -18.69 | $37.27 | 266235 |
| 2024-11-26 | -18.69 | $37.27 | 181800 |
| 2024-11-25 | -9.23 | $37.69 | 284044 |
| 2024-11-22 | -2.97 | $37.26 | 110900 |
| 2024-11-21 | -20.22 | $36.62 | 103207 |
| 2024-11-20 | -36.39 | $36.02 | 107700 |
| 2024-11-19 | -35.04 | $36.07 | 87846 |
| 2024-11-18 | -36.39 | $36.02 | 69537 |
| 2024-11-15 | -37.74 | $35.97 | 73800 |
| 2024-11-14 | -32.08 | $36.18 | 117800 |
| 2024-11-13 | -25.61 | $36.42 | 136700 |
| 2024-11-12 | -18.06 | $36.70 | 107600 |
| 2024-11-11 | -5.39 | $37.17 | 131227 |
| 2024-11-08 | -11.87 | $36.63 | 133604 |
| 2024-11-07 | -17.51 | $36.44 | 154704 |
| 2024-11-06 | -3.10 | $36.92 | 212623 |
| 2024-11-05 | -44.06 | $34.61 | 62856 |
| 2024-11-04 | -81.19 | $33.86 | 97946 |
| 2024-11-01 | -86.14 | $33.76 | 61102 |
| 2024-10-31 | -79.70 | $33.89 | 65449 |
| 2024-10-30 | -54.95 | $34.39 | 113800 |
| 2024-10-29 | -58.42 | $34.32 | 86312 |
| 2024-10-28 | -50.50 | $34.48 | 65400 |
| 2024-10-25 | -75.74 | $33.97 | 67200 |
| 2024-10-24 | -58.91 | $34.31 | 76500 |
| 2024-10-23 | -63.86 | $34.21 | 70930 |
| 2024-10-22 | -54.46 | $34.40 | 70700 |
| 2024-10-21 | -49.01 | $34.51 | 383222 |
| 2024-10-18 | -16.83 | $35.16 | 71300 |
| 2024-10-17 | -1.59 | $35.34 | 90200 |
| 2024-10-16 | -6.35 | $35.25 | 109400 |
| 2024-10-15 | -26.06 | $34.70 | 58000 |
| 2024-10-14 | -30.32 | $34.56 | 65400 |
| 2024-10-11 | -40.00 | $34.41 | 65900 |
| 2024-10-10 | -74.72 | $33.70 | 125145 |
| 2024-10-09 | -45.24 | $33.89 | 67700 |
| 2024-10-08 | -41.61 | $33.74 | 83700 |
| 2024-10-07 | -37.10 | $33.88 | 73800 |
| 2024-10-04 | -29.03 | $34.13 | 77213 |
| 2024-10-03 | -42.58 | $33.71 | 64706 |
| 2024-10-02 | -37.10 | $33.88 | 66800 |
| 2024-10-01 | -32.90 | $34.01 | 74640 |
| 2024-09-30 | -17.42 | $34.49 | 73400 |
| 2024-09-27 | -24.19 | $34.28 | 105200 |
| 2024-09-26 | -31.29 | $34.06 | 94735 |
| 2024-09-25 | -33.87 | $33.98 | 80833 |
| 2024-09-24 | -19.03 | $34.44 | 122208 |
| 2024-09-23 | -18.71 | $34.45 | 106143 |
| 2024-09-20 | -19.68 | $34.42 | 67034 |
| 2024-09-19 | -7.42 | $34.80 | 99428 |
| 2024-09-18 | -23.87 | $34.29 | 236000 |
| 2024-09-17 | -16.67 | $34.18 | 86900 |
| 2024-09-16 | -27.41 | $33.89 | 65700 |
| 2024-09-13 | -34.07 | $33.71 | 111614 |
| 2024-09-12 | -64.81 | $32.88 | 408716 |
| 2024-09-11 | -76.30 | $32.57 | 116423 |
| 2024-09-10 | -75.29 | $32.65 | 139039 |
| 2024-09-09 | -71.17 | $32.68 | 358846 |
| 2024-09-06 | -67.52 | $32.78 | 62300 |
| 2024-09-05 | -49.64 | $33.27 | 109900 |
| 2024-09-04 | -41.90 | $33.44 | 72200 |
| 2024-09-03 | -32.65 | $33.67 | 87800 |
| 2024-08-30 | -9.24 | $34.30 | 58718 |
| 2024-08-29 | -13.73 | $34.14 | 133600 |
| 2024-08-28 | -25.31 | $34.04 | 109441 |
| 2024-08-27 | -32.66 | $34.07 | 102029 |
| 2024-08-26 | -27.07 | $34.32 | 87823 |
| 2024-08-23 | -28.41 | $34.26 | 111300 |
| 2024-08-22 | -52.80 | $33.17 | 90511 |
| 2024-08-21 | -49.22 | $33.33 | 92200 |
| 2024-08-20 | -55.03 | $33.07 | 80320 |
| 2024-08-19 | -47.87 | $33.39 | 79100 |
| 2024-08-16 | -53.02 | $33.16 | 86400 |
| 2024-08-15 | -56.38 | $33.01 | 82756 |
| 2024-08-14 | -71.81 | $32.32 | 74000 |
| 2024-08-13 | -69.13 | $32.44 | 60900 |
| 2024-08-12 | -78.97 | $32.00 | 81200 |
| 2024-08-09 | -71.59 | $32.33 | 93529 |
| 2024-08-08 | -71.36 | $32.34 | 115616 |
| 2024-08-07 | -83.00 | $31.82 | 265800 |
| 2024-08-06 | -70.58 | $32.10 | 119600 |
| 2024-08-05 | -74.95 | $31.79 | 180700 |
| 2024-08-02 | -52.91 | $32.89 | 124019 |
| 2024-08-01 | -32.87 | $33.89 | 115300 |
| 2024-07-31 | -12.22 | $34.92 | 210839 |
| 2024-07-30 | -2.73 | $34.81 | 139200 |
| 2024-07-29 | -10.25 | $34.48 | 119200 |
| 2024-07-26 | -0.46 | $34.83 | 132200 |
| 2024-07-25 | -8.81 | $34.37 | 306200 |
| 2024-07-24 | -20.63 | $33.74 | 106300 |
| 2024-07-23 | -7.52 | $34.28 | 113800 |
| 2024-07-22 | -12.62 | $34.07 | 120439 |
| 2024-07-19 | -24.76 | $33.57 | 628588 |
| 2024-07-18 | -19.66 | $33.78 | 372941 |
| 2024-07-17 | -8.33 | $34.21 | 169500 |
| 2024-07-16 | -0.79 | $34.06 | 229834 |
| 2024-07-15 | -7.21 | $32.96 | 131600 |
| 2024-07-12 | -8.08 | $32.39 | 101213 |
| 2024-07-11 | -5.50 | $32.06 | 124000 |
| 2024-07-10 | -46.29 | $30.94 | 102913 |
| 2024-07-09 | -65.14 | $30.61 | 83502 |
| 2024-07-08 | -56.00 | $30.77 | 107300 |
| 2024-07-05 | -62.86 | $30.65 | 78705 |
| 2024-07-03 | -42.29 | $31.01 | 65515 |
| 2024-07-02 | -42.86 | $31.00 | 274500 |
| 2024-07-01 | -57.42 | $30.89 | 86200 |
| 2024-06-28 | -44.98 | $31.15 | 153222 |
| 2024-06-27 | -60.77 | $30.82 | 160000 |
| 2024-06-26 | -68.90 | $30.65 | 85100 |
| 2024-06-25 | -66.99 | $30.69 | 83100 |
| 2024-06-24 | -49.76 | $31.05 | 340401 |
| 2024-06-21 | -66.03 | $30.71 | 72700 |
| 2024-06-20 | -64.53 | $30.83 | 82600 |
| 2024-06-18 | -67.08 | $30.80 | 123500 |
| 2024-06-17 | -70.57 | $30.78 | 86802 |
| 2024-06-14 | -81.89 | $30.48 | 109318 |
| 2024-06-13 | -82.08 | $30.91 | 82100 |
| 2024-06-12 | -70.00 | $31.19 | 106300 |
| 2024-06-11 | -90.00 | $30.75 | 85633 |
| 2024-06-10 | -88.84 | $30.90 | 57900 |
| 2024-06-07 | -96.67 | $30.99 | 98300 |
| 2024-06-06 | -90.91 | $31.23 | 92403 |
| 2024-06-05 | -83.03 | $31.36 | 238026 |
| 2024-06-04 | -90.91 | $31.23 | 82400 |
| 2024-06-03 | -61.82 | $31.71 | 117037 |
| 2024-05-31 | -49.70 | $31.91 | 135200 |
| 2024-05-30 | -74.85 | $31.45 | 103018 |
| 2024-05-29 | -82.91 | $31.08 | 102933 |
| 2024-05-28 | -59.30 | $31.55 | 89100 |
| 2024-05-24 | -51.76 | $31.70 | 96800 |
| 2024-05-23 | -60.80 | $31.52 | 98500 |
| 2024-05-22 | -34.67 | $32.04 | 145419 |
| 2024-05-21 | -17.59 | $32.38 | 106605 |
| 2024-05-20 | -16.08 | $32.41 | 81109 |
| 2024-05-17 | -11.56 | $32.50 | 88000 |
| 2024-05-16 | -11.54 | $32.46 | 85519 |
| 2024-05-15 | -8.47 | $32.53 | 77600 |
| 2024-05-14 | -8.04 | $32.40 | 88400 |
| 2024-05-13 | -13.89 | $32.13 | 120400 |
| 2024-05-10 | -9.90 | $32.09 | 135528 |
| 2024-05-09 | -1.02 | $32.21 | 261100 |
| 2024-05-08 | -12.29 | $31.84 | 167900 |
| 2024-05-07 | -13.97 | $31.81 | 103203 |
| 2024-05-06 | -24.02 | $31.82 | 64432 |
| 2024-05-03 | -37.75 | $31.54 | 126040 |
| 2024-05-02 | -45.59 | $31.38 | 100312 |
| 2024-05-01 | -69.61 | $30.89 | 162528 |
| 2024-04-30 | -73.53 | $30.81 | 150037 |
| 2024-04-29 | -45.10 | $31.39 | 148212 |
| 2024-04-26 | -60.32 | $31.25 | 158030 |
| 2024-04-25 | -62.30 | $31.22 | 114900 |
| 2024-04-24 | -50.00 | $31.53 | 198646 |
| 2024-04-23 | -46.83 | $31.61 | 138043 |
| 2024-04-22 | -61.51 | $31.24 | 179700 |
| 2024-04-19 | -72.22 | $30.97 | 118545 |
| 2024-04-18 | -89.29 | $30.54 | 87543 |
| 2024-04-17 | -97.22 | $30.34 | 129400 |
| 2024-04-16 | -90.48 | $30.51 | 106101 |
| 2024-04-15 | -92.38 | $30.73 | 88300 |
| 2024-04-12 | -95.41 | $30.92 | 72200 |
| 2024-04-11 | -76.80 | $31.30 | 102800 |
| 2024-04-10 | -82.47 | $31.19 | 123300 |
| 2024-04-09 | -29.38 | $32.22 | 87418 |
| 2024-04-08 | -36.08 | $32.09 | 63000 |
| 2024-04-05 | -50.00 | $31.82 | 68700 |
| 2024-04-04 | -52.58 | $31.77 | 294337 |
| 2024-04-03 | -44.85 | $31.92 | 92400 |
| 2024-04-02 | -48.45 | $31.85 | 134701 |
| 2024-04-01 | -24.23 | $32.32 | 78716 |
| 2024-03-28 | -5.67 | $32.68 | 120600 |
| 2024-03-27 | -0.63 | $32.44 | 157800 |
| 2024-03-26 | -42.36 | $31.68 | 85521 |
| 2024-03-25 | -36.81 | $31.76 | 97000 |
| 2024-03-22 | -42.36 | $31.68 | 107000 |
| 2024-03-21 | -6.94 | $32.19 | 129800 |
| 2024-03-20 | -13.04 | $31.85 | 220200 |
| 2024-03-19 | -60.87 | $31.30 | 142500 |
| 2024-03-18 | -80.87 | $31.07 | 100336 |
| 2024-03-15 | -66.96 | $31.23 | 138200 |
| 2024-03-14 | -83.48 | $31.04 | 197000 |
| 2024-03-13 | -28.75 | $31.54 | 124000 |
| 2024-03-12 | -27.27 | $31.49 | 163300 |
| 2024-03-11 | -21.39 | $31.60 | 126526 |
| 2024-03-08 | -19.79 | $31.63 | 171301 |
| 2024-03-07 | -14.02 | $31.54 | 155132 |
| 2024-03-06 | -24.39 | $31.37 | 212500 |
| 2024-03-05 | -20.73 | $31.43 | 362911 |
| 2024-03-04 | -25.00 | $31.36 | 170213 |
| 2024-03-01 | -23.78 | $31.38 | 284113 |
| 2024-02-29 | -26.22 | $31.34 | 140900 |
| 2024-02-28 | -45.45 | $31.03 | 121300 |
| 2024-02-27 | -33.94 | $31.22 | 190829 |
| 2024-02-26 | -45.24 | $31.05 | 119500 |
| 2024-02-23 | -35.71 | $31.21 | 161300 |
| 2024-02-22 | -35.71 | $31.21 | 122143 |
| 2024-02-21 | -32.14 | $31.27 | 137787 |
| 2024-02-20 | -33.33 | $31.25 | 144211 |
| 2024-02-16 | -21.43 | $31.45 | 175330 |
| 2024-02-15 | -2.98 | $31.76 | 132118 |
| 2024-02-14 | -59.30 | $30.79 | 198817 |
| 2024-02-13 | -81.67 | $30.34 | 145300 |
| 2024-02-12 | -13.33 | $31.57 | 408900 |
| 2024-02-09 | -42.78 | $31.04 | 156600 |
| 2024-02-08 | -56.11 | $30.80 | 167701 |
| 2024-02-07 | -78.89 | $30.39 | 131955 |
| 2024-02-06 | -72.22 | $30.51 | 136100 |
| 2024-02-05 | -82.78 | $30.32 | 116835 |
| 2024-02-02 | -53.89 | $30.84 | 156507 |
| 2024-02-01 | -37.22 | $31.14 | 205532 |
| 2024-01-31 | -57.07 | $30.86 | 240000 |
| 2024-01-30 | -30.52 | $31.74 | 182800 |
| 2024-01-29 | -30.74 | $31.79 | 159100 |
| 2024-01-26 | -45.82 | $31.50 | 177120 |
| 2024-01-25 | -51.21 | $31.42 | 145742 |
| 2024-01-24 | -62.98 | $31.08 | 105430 |
| 2024-01-23 | -57.44 | $31.24 | 156100 |
| 2024-01-22 | -51.56 | $31.41 | 211925 |
| 2024-01-19 | -74.39 | $30.75 | 192500 |
| 2024-01-18 | -85.81 | $30.42 | 178600 |
| 2024-01-17 | -91.70 | $30.25 | 215900 |
| 2024-01-16 | -97.11 | $30.55 | 206600 |
| 2024-01-12 | -87.32 | $31.04 | 114508 |
| 2024-01-11 | -66.91 | $31.04 | 174300 |
| 2024-01-10 | -57.19 | $31.31 | 141000 |
| 2024-01-09 | -60.07 | $31.23 | 178229 |
| 2024-01-08 | -46.40 | $31.61 | 384900 |
| 2024-01-05 | -52.13 | $31.31 | 118823 |
| 2024-01-04 | -51.15 | $31.34 | 143300 |
| 2024-01-03 | -47.87 | $31.44 | 230529 |
| 2024-01-02 | -21.82 | $32.23 | 391100 |
| 2023-12-29 | -18.58 | $32.17 | 113310 |
| 2023-12-28 | -8.04 | $32.58 | 136200 |
| 2023-12-27 | -4.52 | $32.72 | 121000 |
| 2023-12-26 | -3.03 | $32.70 | 119213 |
| 2023-12-22 | -10.08 | $32.34 | 325300 |
| 2023-12-21 | -10.59 | $32.32 | 99100 |
| 2023-12-20 | -21.19 | $31.91 | 164500 |
| 2023-12-19 | -1.99 | $32.31 | 141900 |
| 2023-12-18 | -15.07 | $31.79 | 138300 |
| 2023-12-15 | -15.36 | $31.78 | 228900 |
| 2023-12-14 | -5.65 | $32.11 | 388318 |
| 2023-12-13 | -0.39 | $31.33 | 140600 |
| 2023-12-12 | -12.20 | $30.29 | 119300 |
| 2023-12-11 | -3.07 | $30.45 | 104100 |
| 2023-12-08 | -5.88 | $30.36 | 111800 |
| 2023-12-07 | -10.13 | $30.23 | 92849 |
| 2023-12-06 | -20.59 | $29.91 | 114700 |
| 2023-12-05 | -13.29 | $29.96 | 176439 |
| 2023-12-04 | -0.35 | $30.33 | 194222 |
| 2023-12-01 | -1.97 | $29.97 | 177200 |
| 2023-11-30 | -22.47 | $29.08 | 226537 |
| 2023-11-29 | -20.56 | $29.00 | 109418 |
| 2023-11-28 | -22.95 | $28.92 | 212820 |
| 2023-11-27 | -17.43 | $29.06 | 171800 |
| 2023-11-24 | -13.84 | $29.15 | 64448 |
| 2023-11-22 | -17.61 | $29.03 | 101427 |
| 2023-11-21 | -21.38 | $28.91 | 203441 |
| 2023-11-20 | -12.58 | $29.19 | 164022 |
| 2023-11-17 | -13.21 | $29.17 | 111900 |
| 2023-11-16 | -21.70 | $28.90 | 319500 |
| 2023-11-15 | -9.43 | $29.29 | 140217 |
| 2023-11-14 | 0.00 | $29.25 | 183100 |
| 2023-11-13 | -39.65 | $27.78 | 170400 |
| 2023-11-10 | -39.21 | $27.79 | 123300 |
| 2023-11-09 | -49.78 | $27.55 | 163932 |
| 2023-11-08 | -38.33 | $27.81 | 121244 |
| 2023-11-07 | -29.07 | $28.02 | 153742 |
| 2023-11-06 | -16.30 | $28.31 | 152700 |
| 2023-11-03 | -7.93 | $28.50 | 117326 |
| 2023-11-02 | -29.47 | $27.87 | 171166 |
| 2023-11-01 | -67.63 | $27.08 | 181119 |
| 2023-10-31 | -76.81 | $26.89 | 109800 |
| 2023-10-30 | -82.13 | $26.78 | 107249 |
| 2023-10-27 | -93.24 | $26.55 | 90000 |
| 2023-10-26 | -85.29 | $26.80 | 163921 |
| 2023-10-25 | -95.59 | $26.59 | 155600 |
| 2023-10-24 | -92.31 | $26.86 | 102500 |
| 2023-10-23 | -99.44 | $26.78 | 185703 |
| 2023-10-20 | -98.06 | $27.02 | 97900 |
| 2023-10-19 | -83.22 | $27.35 | 102923 |
| 2023-10-18 | -58.74 | $27.70 | 99700 |
| 2023-10-17 | -41.62 | $28.26 | 168900 |
| 2023-10-16 | -60.91 | $27.88 | 99700 |
| 2023-10-13 | -82.23 | $27.46 | 191100 |
| 2023-10-12 | -71.64 | $27.68 | 101913 |
| 2023-10-11 | -47.55 | $28.18 | 137300 |
| 2023-10-10 | -51.96 | $28.09 | 122020 |
| 2023-10-09 | -63.24 | $27.86 | 87623 |
| 2023-10-06 | -75.49 | $27.61 | 162712 |
| 2023-10-05 | -81.86 | $27.48 | 171300 |
| 2023-10-04 | -84.80 | $27.42 | 100819 |
| 2023-10-03 | -95.05 | $27.42 | 143400 |
| 2023-10-02 | -94.86 | $27.78 | 93100 |
| 2023-09-29 | -80.89 | $28.20 | 163825 |
| 2023-09-28 | -75.56 | $28.32 | 217862 |
| 2023-09-27 | -86.22 | $28.08 | 163806 |
| 2023-09-26 | -99.11 | $27.79 | 118700 |
| 2023-09-25 | -82.49 | $28.23 | 101200 |
| 2023-09-22 | -100.00 | $28.14 | 92800 |
| 2023-09-21 | -99.42 | $28.31 | 125630 |
| 2023-09-20 | -92.72 | $28.62 | 131900 |
| 2023-09-19 | -83.44 | $28.76 | 100004 |
| 2023-09-18 | -80.79 | $28.80 | 102900 |
| 2023-09-15 | -74.17 | $28.90 | 107822 |
| 2023-09-14 | -60.26 | $29.11 | 125614 |
| 2023-09-13 | -93.38 | $28.61 | 109842 |
| 2023-09-12 | -89.78 | $28.79 | 453700 |
| 2023-09-11 | -93.71 | $28.74 | 91700 |
| 2023-09-08 | -89.10 | $28.82 | 73000 |
| 2023-09-07 | -95.14 | $28.79 | 79000 |
| 2023-09-06 | -82.70 | $29.02 | 135200 |
| 2023-09-05 | -75.68 | $29.15 | 101700 |
| 2023-09-01 | -34.76 | $29.92 | 88434 |
| 2023-08-31 | -53.68 | $29.58 | 129111 |
| 2023-08-30 | -49.47 | $29.66 | 109700 |
| 2023-08-29 | -53.16 | $29.59 | 113336 |
| 2023-08-28 | -72.11 | $29.23 | 73000 |
| 2023-08-25 | -87.37 | $28.95 | 132300 |
| 2023-08-24 | -92.86 | $28.99 | 111816 |
| 2023-08-23 | -83.52 | $29.16 | 245600 |
| 2023-08-22 | -97.25 | $28.91 | 97400 |
| 2023-08-21 | -92.86 | $29.12 | 124800 |
| 2023-08-18 | -83.33 | $29.28 | 75504 |
| 2023-08-17 | -100.00 | $29.17 | 85943 |
| 2023-08-16 | -100.00 | $29.32 | 117100 |
| 2023-08-15 | -96.36 | $29.62 | 91000 |
| 2023-08-14 | -56.52 | $30.03 | 96235 |
| 2023-08-11 | -37.58 | $30.12 | 66000 |
| 2023-08-10 | -37.50 | $30.08 | 90900 |
| 2023-08-09 | -28.13 | $30.23 | 89300 |
| 2023-08-08 | -19.38 | $30.37 | 196000 |
| 2023-08-07 | -7.03 | $30.55 | 78544 |
| 2023-08-04 | -16.36 | $30.32 | 105600 |
| 2023-08-03 | -14.63 | $30.32 | 85100 |
| 2023-08-02 | -12.59 | $30.33 | 103000 |
| 2023-08-01 | -5.76 | $30.52 | 109400 |
| 2023-07-31 | -1.08 | $30.65 | 312800 |
| 2023-07-28 | -8.30 | $30.44 | 94222 |
| 2023-07-27 | -16.25 | $30.22 | 82624 |
| 2023-07-26 | -1.12 | $30.56 | 112025 |
| 2023-07-25 | -8.70 | $30.21 | 109900 |
| 2023-07-24 | -1.56 | $30.29 | 87200 |
| 2023-07-21 | -15.00 | $29.94 | 85900 |
| 2023-07-20 | -3.59 | $30.15 | 97800 |
| 2023-07-19 | -1.99 | $30.19 | 177510 |
| 2023-07-18 | -0.44 | $29.98 | 159905 |
| 2023-07-17 | -6.88 | $29.49 | 121758 |
| 2023-07-14 | -17.99 | $29.28 | 153300 |
| 2023-07-13 | -0.53 | $29.61 | 210026 |
| 2023-07-12 | -11.23 | $29.39 | 169910 |
| 2023-07-11 | -10.39 | $29.11 | 78232 |
| 2023-07-10 | -31.17 | $28.79 | 105409 |
| 2023-07-07 | -48.05 | $28.53 | 75200 |
| 2023-07-06 | -66.23 | $28.25 | 131600 |
| 2023-07-05 | -34.43 | $28.64 | 88804 |
| 2023-07-03 | -12.89 | $29.02 | 61100 |
| 2023-06-30 | -22.43 | $28.79 | 140533 |
| 2023-06-29 | -14.59 | $28.86 | 168814 |
| 2023-06-28 | -31.12 | $28.38 | 107517 |
| 2023-06-27 | -30.77 | $28.39 | 106200 |
| 2023-06-26 | -45.10 | $27.98 | 114800 |
| 2023-06-23 | -52.10 | $27.78 | 125900 |
| 2023-06-22 | -34.97 | $28.27 | 88627 |
| 2023-06-21 | -22.38 | $28.63 | 173306 |
| 2023-06-20 | -21.33 | $28.66 | 103748 |
| 2023-06-16 | -13.64 | $28.88 | 127800 |
| 2023-06-15 | -9.44 | $29.00 | 171000 |
| 2023-06-14 | -17.13 | $28.78 | 260223 |
| 2023-06-13 | -7.69 | $29.05 | 289800 |
| 2023-06-12 | -14.59 | $28.81 | 86200 |
| 2023-06-09 | -16.37 | $28.76 | 117942 |
| 2023-06-08 | -7.12 | $29.02 | 106905 |
| 2023-06-07 | -2.14 | $29.16 | 156500 |
| 2023-06-06 | -2.01 | $28.36 | 293914 |
| 2023-06-05 | -33.33 | $27.49 | 167136 |
| 2023-06-02 | -3.09 | $27.98 | 116100 |
| 2023-06-01 | -74.84 | $26.80 | 151616 |
| 2023-05-31 | -87.74 | $26.60 | 143303 |
| 2023-05-30 | -65.79 | $26.96 | 184006 |
| 2023-05-26 | -59.76 | $27.12 | 143712 |
| 2023-05-25 | -74.56 | $26.87 | 136600 |
| 2023-05-24 | -61.54 | $27.09 | 181300 |
| 2023-05-23 | -32.54 | $27.58 | 143715 |
| 2023-05-22 | -36.69 | $27.51 | 168238 |
| 2023-05-19 | -53.72 | $27.31 | 130641 |
| 2023-05-18 | -40.96 | $27.55 | 136800 |
| 2023-05-17 | -52.53 | $27.38 | 176100 |
| 2023-05-16 | -89.81 | $26.65 | 150233 |
| 2023-05-15 | -69.95 | $27.08 | 159540 |
| 2023-05-12 | -82.63 | $26.81 | 107521 |
| 2023-05-11 | -83.19 | $26.82 | 179100 |
| 2023-05-10 | -74.78 | $27.01 | 192100 |
| 2023-05-09 | -76.09 | $26.99 | 157800 |
| 2023-05-08 | -67.39 | $27.19 | 133900 |
| 2023-05-05 | -60.87 | $27.34 | 160539 |
| 2023-05-04 | -90.43 | $26.66 | 230900 |
| 2023-05-03 | -86.70 | $27.11 | 177500 |
| 2023-05-02 | -81.38 | $27.21 | 162600 |
| 2023-05-01 | -60.00 | $27.76 | 160419 |
| 2023-04-28 | -55.29 | $27.84 | 619100 |
| 2023-04-27 | -67.65 | $27.63 | 107523 |
| 2023-04-26 | -96.47 | $27.14 | 328203 |
| 2023-04-25 | -98.50 | $27.47 | 257043 |
| 2023-04-24 | -59.09 | $28.13 | 112847 |
| 2023-04-21 | -32.07 | $28.19 | 653044 |
| 2023-04-20 | -29.35 | $28.24 | 149300 |
| 2023-04-19 | -19.02 | $28.43 | 124018 |
| 2023-04-18 | -27.17 | $28.28 | 139344 |
| 2023-04-17 | -16.85 | $28.47 | 158100 |
| 2023-04-14 | -27.17 | $28.28 | 141700 |
| 2023-04-13 | -19.02 | $28.43 | 85400 |
| 2023-04-12 | -26.09 | $28.30 | 146728 |
| 2023-04-11 | -24.52 | $28.51 | 120135 |
| 2023-04-10 | -39.90 | $28.19 | 86700 |
| 2023-04-06 | -62.35 | $27.90 | 115300 |
| 2023-04-05 | -73.56 | $27.86 | 142948 |
| 2023-04-04 | -69.44 | $28.04 | 151300 |
| 2023-04-03 | -57.14 | $28.56 | 157900 |
| 2023-03-31 | -62.84 | $28.56 | 194324 |
| 2023-03-30 | -73.85 | $28.08 | 217800 |
| 2023-03-29 | -72.02 | $28.16 | 126400 |
| 2023-03-28 | -78.44 | $27.88 | 104700 |
| 2023-03-27 | -78.21 | $27.89 | 103000 |
| 2023-03-24 | -82.34 | $27.71 | 89812 |
| 2023-03-23 | -97.56 | $27.30 | 122605 |
| 2023-03-22 | -95.84 | $27.61 | 81514 |
| 2023-03-21 | -75.32 | $28.40 | 185400 |
| 2023-03-20 | -88.92 | $27.88 | 129500 |
| 2023-03-17 | -98.09 | $27.53 | 136500 |
| 2023-03-16 | -76.87 | $28.44 | 272921 |
| 2023-03-15 | -89.23 | $28.00 | 163000 |
| 2023-03-14 | -84.58 | $28.44 | 119200 |
| 2023-03-13 | -94.86 | $28.04 | 163324 |
| 2023-03-10 | -90.85 | $28.85 | 172124 |
| 2023-03-09 | -99.07 | $29.60 | 135300 |
| 2023-03-08 | -85.63 | $30.36 | 113000 |
| 2023-03-07 | -93.41 | $30.34 | 138900 |
| 2023-03-06 | -81.13 | $30.70 | 85031 |
| 2023-03-03 | -54.97 | $31.26 | 105435 |
| 2023-03-02 | -73.30 | $30.91 | 205900 |
| 2023-03-01 | -75.92 | $30.86 | 98300 |
| 2023-02-28 | -80.63 | $30.77 | 111300 |
| 2023-02-27 | -80.51 | $30.74 | 147835 |
| 2023-02-24 | -81.03 | $30.73 | 109400 |
| 2023-02-23 | -64.95 | $30.92 | 168608 |
| 2023-02-22 | -64.85 | $30.76 | 150200 |
| 2023-02-21 | -66.95 | $30.71 | 101000 |
| 2023-02-17 | -30.96 | $31.57 | 109307 |
| 2023-02-16 | -34.07 | $31.38 | 185441 |
| 2023-02-15 | -25.96 | $31.57 | 156100 |
| 2023-02-14 | -37.89 | $31.23 | 137251 |
| 2023-02-13 | -31.58 | $31.41 | 192100 |
| 2023-02-10 | -46.32 | $30.99 | 158923 |
| 2023-02-09 | -50.88 | $30.86 | 113100 |
| 2023-02-08 | -35.44 | $31.30 | 147740 |
| 2023-02-07 | -16.56 | $31.79 | 146700 |
| 2023-02-06 | -21.66 | $31.63 | 159413 |
| 2023-02-03 | -5.16 | $32.13 | 159440 |
| 2023-02-02 | -4.64 | $32.10 | 183242 |
| 2023-02-01 | -6.98 | $31.60 | 144544 |
| 2023-01-31 | 0.00 | $31.21 | 150442 |
| 2023-01-30 | -12.10 | $30.42 | 153500 |
| 2023-01-27 | -3.15 | $30.64 | 138300 |
| 2023-01-26 | -3.14 | $30.51 | 105300 |
| 2023-01-25 | -6.67 | $30.42 | 316100 |
| 2023-01-24 | -11.37 | $30.30 | 148100 |
| 2023-01-23 | -7.45 | $30.40 | 166500 |
| 2023-01-20 | -19.61 | $30.09 | 131343 |
| 2023-01-19 | -34.90 | $29.70 | 195328 |
| 2023-01-18 | -24.71 | $29.96 | 193718 |
| 2023-01-17 | -4.88 | $30.38 | 202409 |
| 2023-01-13 | -2.06 | $30.42 | 119100 |
| 2023-01-12 | -2.60 | $30.29 | 104500 |
| 2023-01-11 | -17.87 | $29.97 | 122641 |
| 2023-01-10 | -33.62 | $29.60 | 79500 |
| 2023-01-09 | -46.38 | $29.30 | 174800 |
| 2023-01-06 | -44.26 | $29.35 | 150700 |
| 2023-01-05 | -77.02 | $28.58 | 150500 |
| 2023-01-04 | -66.81 | $28.82 | 390617 |
| 2023-01-03 | -80.85 | $28.49 | 226338 |
| 2022-12-30 | -84.06 | $28.44 | 239814 |
| 2022-12-29 | -79.32 | $28.59 | 283300 |
| 2022-12-28 | -98.12 | $28.09 | 313400 |
| 2022-12-27 | -76.34 | $28.70 | 187000 |
| 2022-12-23 | -77.86 | $28.66 | 235000 |
| 2022-12-22 | -83.59 | $28.51 | 327402 |
| 2022-12-21 | -73.60 | $28.86 | 414200 |
| 2022-12-20 | -91.60 | $28.41 | 290400 |
| 2022-12-19 | -97.20 | $28.27 | 179312 |
| 2022-12-16 | -92.18 | $28.46 | 231900 |
| 2022-12-15 | -97.55 | $28.71 | 160820 |
| 2022-12-14 | -87.01 | $29.36 | 179718 |
| 2022-12-13 | -69.48 | $29.63 | 240747 |
| 2022-12-12 | -73.38 | $29.57 | 289713 |
| 2022-12-09 | -99.29 | $29.31 | 150428 |
| 2022-12-08 | -82.14 | $29.55 | 179400 |
| 2022-12-07 | -60.66 | $29.42 | 142633 |
| 2022-12-06 | -54.03 | $29.56 | 166750 |
| 2022-12-05 | -43.60 | $29.78 | 143000 |
| 2022-12-02 | -11.22 | $30.46 | 103526 |
| 2022-12-01 | -12.03 | $30.38 | 153539 |
| 2022-11-30 | 0.00 | $30.50 | 175808 |
| 2022-11-29 | -21.72 | $29.95 | 301800 |
| 2022-11-28 | -25.41 | $29.86 | 153809 |
| 2022-11-25 | -3.28 | $30.40 | 45400 |
| 2022-11-23 | -8.44 | $30.21 | 375734 |
| 2022-11-22 | -1.69 | $30.37 | 233200 |
| 2022-11-21 | -14.02 | $29.99 | 254300 |
| 2022-11-18 | -14.44 | $29.97 | 298219 |
| 2022-11-17 | -21.32 | $29.65 | 187800 |
| 2022-11-16 | -18.05 | $29.73 | 294800 |
| 2022-11-15 | -8.02 | $30.08 | 189400 |
| 2022-11-14 | -14.37 | $29.79 | 169100 |
| 2022-11-11 | -9.09 | $29.97 | 169439 |
| 2022-11-10 | -1.20 | $29.99 | 158624 |
| 2022-11-09 | -22.44 | $28.66 | 162834 |
| 2022-11-08 | -7.76 | $29.19 | 351700 |
| 2022-11-07 | -6.09 | $29.25 | 336900 |
| 2022-11-04 | -11.63 | $29.05 | 172026 |
| 2022-11-03 | -28.81 | $28.43 | 255900 |
| 2022-11-02 | -25.76 | $28.54 | 148347 |
| 2022-11-01 | -5.56 | $29.26 | 240723 |
| 2022-10-31 | -2.32 | $29.23 | 320244 |
| 2022-10-28 | -0.60 | $29.19 | 222049 |
| 2022-10-27 | -13.46 | $28.57 | 233203 |
| 2022-10-26 | -13.00 | $28.35 | 313300 |
| 2022-10-25 | -3.41 | $28.29 | 373000 |
| 2022-10-24 | -6.55 | $27.88 | 149500 |
| 2022-10-21 | -18.34 | $27.61 | 158100 |
| 2022-10-20 | -44.98 | $27.00 | 288634 |
| 2022-10-19 | -26.20 | $27.43 | 257351 |
| 2022-10-18 | -25.66 | $27.71 | 153400 |
| 2022-10-17 | -40.00 | $27.33 | 185618 |
| 2022-10-14 | -62.08 | $26.76 | 218913 |
| 2022-10-13 | -47.21 | $27.16 | 194900 |
| 2022-10-12 | -74.07 | $26.44 | 249511 |
| 2022-10-11 | -70.74 | $26.53 | 141022 |
| 2022-10-10 | -79.13 | $26.41 | 135300 |
| 2022-10-07 | -85.14 | $26.29 | 135838 |
| 2022-10-06 | -69.46 | $26.87 | 94200 |
| 2022-10-05 | -63.51 | $27.09 | 164500 |
| 2022-10-04 | -57.03 | $27.33 | 235900 |
| 2022-10-03 | -81.35 | $26.43 | 259738 |
| 2022-09-30 | -100.00 | $25.74 | 168013 |
| 2022-09-29 | -93.97 | $26.01 | 253220 |
| 2022-09-28 | -79.78 | $26.60 | 774422 |
| 2022-09-27 | -95.70 | $26.04 | 262400 |
| 2022-09-26 | -98.04 | $26.20 | 232500 |
| 2022-09-23 | -93.00 | $26.72 | 295721 |
| 2022-09-22 | -98.47 | $27.36 | 183300 |
| 2022-09-21 | -97.21 | $27.78 | 205642 |
| 2022-09-20 | -87.80 | $28.05 | 244200 |
| 2022-09-19 | -75.68 | $28.42 | 227120 |
| 2022-09-16 | -89.53 | $28.06 | 177300 |
| 2022-09-15 | -94.12 | $28.16 | 236047 |
| 2022-09-14 | -90.59 | $28.28 | 155116 |
| 2022-09-13 | -89.04 | $28.36 | 306709 |
| 2022-09-12 | -62.19 | $29.34 | 157520 |
| 2022-09-09 | -71.51 | $29.00 | 152330 |
| 2022-09-08 | -83.56 | $28.56 | 168424 |
| 2022-09-07 | -87.12 | $28.43 | 135936 |
| 2022-09-06 | -96.99 | $28.07 | 268714 |
| 2022-09-02 | -97.00 | $28.38 | 205900 |
| 2022-09-01 | -92.59 | $28.61 | 262847 |
| 2022-08-31 | -99.64 | $28.81 | 365711 |
| 2022-08-30 | -98.43 | $29.10 | 199700 |
| 2022-08-29 | -94.50 | $29.55 | 288400 |
| 2022-08-26 | -94.39 | $29.76 | 124802 |
| 2022-08-25 | -57.14 | $30.49 | 316200 |
| 2022-08-24 | -72.77 | $30.14 | 100128 |
| 2022-08-23 | -61.37 | $30.18 | 131401 |
| 2022-08-22 | -52.78 | $30.28 | 140500 |
| 2022-08-19 | -26.54 | $30.92 | 103900 |
| 2022-08-18 | -9.52 | $31.35 | 168300 |
| 2022-08-17 | -17.42 | $31.11 | 167100 |
| 2022-08-16 | -2.44 | $31.54 | 163032 |
| 2022-08-15 | 0.00 | $31.28 | 125800 |
| 2022-08-12 | -0.66 | $31.15 | 152005 |
| 2022-08-11 | -5.50 | $30.69 | 151415 |
| 2022-08-10 | -5.83 | $30.40 | 248200 |
| 2022-08-09 | -20.86 | $29.91 | 152700 |
| 2022-08-08 | -15.95 | $30.07 | 252003 |
| 2022-08-05 | -22.09 | $29.87 | 133000 |
| 2022-08-04 | -19.33 | $29.96 | 181013 |
| 2022-08-03 | -10.43 | $30.25 | 137000 |
| 2022-08-02 | -14.42 | $30.12 | 146646 |
| 2022-08-01 | -4.60 | $30.44 | 178700 |
| 2022-07-29 | -2.90 | $30.34 | 234544 |
| 2022-07-28 | 0.00 | $30.10 | 144300 |
| 2022-07-27 | -2.85 | $29.72 | 254736 |
| 2022-07-26 | -4.88 | $29.28 | 161842 |
| 2022-07-25 | -4.46 | $29.26 | 258800 |
| 2022-07-22 | -11.00 | $29.11 | 192045 |
| 2022-07-21 | -4.66 | $29.17 | 223900 |
| 2022-07-20 | -2.59 | $29.21 | 130829 |
| 2022-07-19 | -11.46 | $29.03 | 141309 |
| 2022-07-18 | -56.25 | $28.17 | 176213 |
| 2022-07-15 | -55.73 | $28.18 | 153200 |
| 2022-07-14 | -80.73 | $27.70 | 228729 |
| 2022-07-13 | -71.27 | $27.96 | 172537 |
| 2022-07-12 | -64.64 | $28.08 | 112410 |
| 2022-07-11 | -74.69 | $28.05 | 156900 |
| 2022-07-08 | -75.24 | $28.22 | 380000 |
| 2022-07-07 | -72.01 | $28.40 | 119718 |
| 2022-07-06 | -82.92 | $28.06 | 653300 |
| 2022-07-05 | -75.76 | $28.32 | 409500 |
| 2022-07-01 | -68.60 | $28.58 | 177500 |
| 2022-06-30 | -78.51 | $28.22 | 447131 |
| 2022-06-29 | -77.14 | $28.27 | 186246 |
| 2022-06-28 | -69.15 | $28.56 | 129900 |
| 2022-06-27 | -61.16 | $28.85 | 187532 |
| 2022-06-24 | -67.77 | $28.61 | 863441 |
| 2022-06-23 | -84.57 | $28.00 | 137800 |
| 2022-06-22 | -86.50 | $27.93 | 183600 |
| 2022-06-21 | -83.20 | $28.05 | 202700 |
| 2022-06-17 | -93.66 | $27.67 | 208930 |
| 2022-06-16 | -96.42 | $27.57 | 212200 |
| 2022-06-15 | -81.91 | $28.67 | 130800 |
| 2022-06-14 | -92.15 | $28.37 | 193700 |
| 2022-06-13 | -95.99 | $28.44 | 213900 |
| 2022-06-10 | -64.10 | $29.57 | 163200 |
| 2022-06-09 | -40.00 | $30.13 | 440328 |
| 2022-06-08 | -22.13 | $30.55 | 186100 |
| 2022-06-07 | -1.70 | $31.03 | 234149 |
| 2022-06-06 | -5.80 | $30.83 | 157000 |
| 2022-06-03 | -15.18 | $30.62 | 100300 |
| 2022-06-02 | -1.34 | $30.93 | 296406 |
| 2022-06-01 | -18.39 | $30.54 | 147600 |
| 2022-05-31 | -12.56 | $30.67 | 179339 |
| 2022-05-27 | -5.38 | $30.83 | 152500 |
| 2022-05-26 | -25.56 | $30.38 | 215400 |
| 2022-05-25 | -44.84 | $29.95 | 143900 |
| 2022-05-24 | -66.37 | $29.47 | 221012 |
| 2022-05-23 | -61.88 | $29.57 | 141700 |
| 2022-05-20 | -76.79 | $29.24 | 111623 |
| 2022-05-19 | -78.64 | $29.35 | 225000 |
| 2022-05-18 | -76.37 | $29.58 | 128548 |
| 2022-05-17 | -54.40 | $30.38 | 135800 |
| 2022-05-16 | -74.73 | $29.64 | 104600 |
| 2022-05-13 | -75.82 | $29.60 | 175607 |
| 2022-05-12 | -87.64 | $29.17 | 263600 |
| 2022-05-11 | -95.24 | $28.96 | 149949 |
| 2022-05-10 | -88.80 | $29.19 | 163300 |
| 2022-05-09 | -91.48 | $29.57 | 155600 |
| 2022-05-06 | -82.30 | $29.85 | 246000 |
| 2022-05-05 | -74.43 | $30.09 | 184400 |
| 2022-05-04 | -48.85 | $30.87 | 107530 |
| 2022-05-03 | -74.43 | $30.09 | 191200 |
| 2022-05-02 | -84.92 | $29.77 | 112300 |
| 2022-04-29 | -97.40 | $29.74 | 156700 |
| 2022-04-28 | -73.97 | $30.57 | 131625 |
| 2022-04-27 | -97.78 | $30.05 | 151525 |
| 2022-04-26 | -98.41 | $30.22 | 186746 |
| 2022-04-25 | -72.76 | $30.90 | 115200 |
| 2022-04-22 | -87.70 | $31.05 | 111700 |
| 2022-04-21 | -50.27 | $31.75 | 125044 |
| 2022-04-20 | -29.41 | $32.14 | 125829 |
| 2022-04-19 | -43.85 | $31.87 | 148600 |
| 2022-04-18 | -77.54 | $31.24 | 114600 |
| 2022-04-14 | -75.40 | $31.28 | 141500 |
| 2022-04-13 | -70.59 | $31.37 | 121902 |
| 2022-04-12 | -90.37 | $31.00 | 159500 |
| 2022-04-11 | -91.44 | $30.98 | 107626 |
| 2022-04-08 | -85.03 | $31.10 | 85500 |
| 2022-04-07 | -85.56 | $31.09 | 136300 |
| 2022-04-06 | -92.45 | $31.22 | 139118 |
| 2022-04-05 | -82.05 | $31.41 | 112408 |
| 2022-04-04 | -49.39 | $31.88 | 209600 |
| 2022-04-01 | -37.80 | $32.07 | 132219 |
| 2022-03-31 | -50.00 | $31.87 | 107015 |
| 2022-03-30 | -32.93 | $32.15 | 156420 |
| 2022-03-29 | -1.89 | $32.61 | 191500 |
| 2022-03-28 | -32.57 | $32.02 | 106233 |
| 2022-03-25 | -22.29 | $32.20 | 99100 |
| 2022-03-24 | -41.14 | $31.87 | 89600 |
| 2022-03-23 | -39.09 | $31.64 | 92200 |
| 2022-03-22 | -14.81 | $32.23 | 102430 |
| 2022-03-21 | -18.52 | $32.14 | 82630 |
| 2022-03-18 | -0.47 | $32.27 | 75509 |
| 2022-03-17 | -2.40 | $32.19 | 98900 |
| 2022-03-16 | -8.91 | $32.00 | 121409 |
| 2022-03-15 | -33.17 | $31.51 | 99906 |
| 2022-03-14 | -41.09 | $31.35 | 89900 |
| 2022-03-11 | -37.13 | $31.43 | 103500 |
| 2022-03-10 | -32.18 | $31.53 | 159623 |
| 2022-03-09 | -35.15 | $31.47 | 220200 |
| 2022-03-08 | -54.46 | $31.08 | 111300 |
| 2022-03-07 | -51.49 | $31.14 | 210300 |
| 2022-03-04 | -17.33 | $31.83 | 91000 |
| 2022-03-03 | -6.93 | $32.04 | 111700 |
| 2022-03-02 | -10.89 | $31.96 | 104300 |
| 2022-03-01 | -54.46 | $31.08 | 229400 |
| 2022-02-28 | -19.80 | $31.78 | 118649 |
| 2022-02-25 | -20.30 | $31.77 | 174531 |
| 2022-02-24 | -61.88 | $30.93 | 491600 |
| 2022-02-23 | -78.09 | $30.79 | 164024 |
| 2022-02-22 | -50.00 | $31.29 | 282239 |
| 2022-02-18 | -32.02 | $31.61 | 151600 |
| 2022-02-17 | -29.78 | $31.65 | 140800 |
| 2022-02-16 | -24.09 | $32.07 | 115400 |
| 2022-02-15 | -39.92 | $31.92 | 138904 |
| 2022-02-14 | -64.18 | $31.41 | 102600 |
| 2022-02-11 | -63.05 | $31.49 | 196300 |
| 2022-02-10 | -64.54 | $31.51 | 136600 |
| 2022-02-09 | -51.44 | $31.92 | 150734 |
| 2022-02-08 | -54.95 | $31.81 | 143400 |
| 2022-02-07 | -70.61 | $31.32 | 139944 |
| 2022-02-04 | -70.93 | $31.31 | 84500 |
| 2022-02-03 | -68.05 | $31.40 | 147940 |
| 2022-02-02 | -60.65 | $31.73 | 129319 |
| 2022-02-01 | -59.17 | $31.78 | 160774 |
| 2022-01-31 | -64.20 | $31.61 | 232601 |
| 2022-01-28 | -75.74 | $31.22 | 225664 |
| 2022-01-27 | -93.73 | $30.94 | 159455 |
| 2022-01-26 | -85.43 | $31.20 | 146200 |
| 2022-01-25 | -72.19 | $31.60 | 230745 |
| 2022-01-24 | -64.90 | $31.82 | 253625 |
| 2022-01-21 | -100.00 | $31.26 | 559700 |
| 2022-01-20 | -98.22 | $31.57 | 202134 |
| 2022-01-19 | -66.52 | $32.29 | 227400 |
| 2022-01-18 | -33.67 | $32.78 | 164248 |
| 2022-01-14 | -14.48 | $33.35 | 145624 |
| 2022-01-13 | -17.17 | $33.27 | 157200 |
| 2022-01-12 | -24.24 | $33.06 | 124700 |
| 2022-01-11 | -20.54 | $33.17 | 118700 |
| 2022-01-10 | -19.19 | $33.21 | 164700 |
| 2022-01-07 | -14.48 | $33.35 | 142445 |
| 2022-01-06 | -14.14 | $33.36 | 107400 |
| 2022-01-05 | -21.55 | $33.14 | 155700 |
| 2022-01-04 | -7.90 | $33.49 | 110022 |
| 2022-01-03 | -11.20 | $33.11 | 151200 |
| 2021-12-31 | -13.50 | $32.86 | 140700 |
| 2021-12-30 | -13.92 | $32.85 | 103243 |
| 2021-12-29 | 0.00 | $32.93 | 166300 |
| 2021-12-28 | -6.67 | $32.77 | 83700 |
| 2021-12-27 | -1.07 | $32.66 | 79622 |
| 2021-12-23 | -9.39 | $32.45 | 102928 |
| 2021-12-22 | -42.75 | $32.27 | 129126 |
| 2021-12-21 | -55.68 | $31.98 | 103607 |
| 2021-12-20 | -84.25 | $31.27 | 162637 |
| 2021-12-17 | -69.18 | $31.80 | 89439 |
| 2021-12-16 | -65.95 | $31.89 | 310400 |
| 2021-12-15 | -59.14 | $32.08 | 133147 |
| 2021-12-14 | -71.79 | $31.73 | 127000 |
| 2021-12-13 | -70.43 | $31.83 | 104900 |
| 2021-12-10 | -62.46 | $32.07 | 97111 |
| 2021-12-09 | -63.12 | $32.05 | 146700 |
| 2021-12-08 | -52.82 | $32.36 | 336100 |
| 2021-12-07 | -56.15 | $32.26 | 192100 |
| 2021-12-06 | -59.14 | $32.17 | 232300 |
| 2021-12-03 | -79.40 | $31.56 | 153200 |
| 2021-12-02 | -73.09 | $31.75 | 212600 |
| 2021-12-01 | -100.00 | $30.94 | 209600 |
| 2021-11-30 | -96.11 | $31.23 | 209700 |
| 2021-11-29 | -89.27 | $31.87 | 94632 |
| 2021-11-26 | -81.12 | $32.06 | 120232 |
| 2021-11-24 | -31.60 | $33.22 | 92600 |
| 2021-11-23 | -21.91 | $33.40 | 126349 |
| 2021-11-22 | -23.11 | $33.37 | 101804 |
| 2021-11-19 | -37.85 | $33.00 | 114743 |
| 2021-11-18 | -27.09 | $33.27 | 82749 |
| 2021-11-17 | -23.51 | $33.36 | 99300 |
| 2021-11-16 | -12.35 | $33.64 | 83712 |
| 2021-11-15 | -6.37 | $33.79 | 165400 |
| 2021-11-12 | -5.31 | $33.76 | 299700 |
| 2021-11-11 | -4.90 | $33.77 | 100900 |
| 2021-11-10 | -13.47 | $33.56 | 106400 |
| 2021-11-09 | -8.85 | $33.66 | 88900 |
| 2021-11-08 | -10.38 | $33.62 | 108734 |
| 2021-11-05 | -6.10 | $33.60 | 109800 |
| 2021-11-04 | -21.43 | $32.94 | 135108 |
| 2021-11-03 | -9.52 | $33.19 | 91000 |
| 2021-11-02 | -6.94 | $32.53 | 170100 |
| 2021-11-01 | -0.58 | $32.64 | 211104 |
| 2021-10-29 | -35.71 | $31.91 | 130700 |
| 2021-10-28 | -33.53 | $31.90 | 117241 |
| 2021-10-27 | -61.08 | $31.44 | 155100 |
| 2021-10-26 | -19.76 | $32.13 | 79600 |
| 2021-10-25 | -1.88 | $32.36 | 91200 |
| 2021-10-22 | -4.70 | $32.21 | 101845 |
| 2021-10-21 | -8.72 | $32.15 | 102000 |
| 2021-10-20 | -11.11 | $32.11 | 111325 |
| 2021-10-19 | -28.57 | $31.74 | 121149 |
| 2021-10-18 | -22.12 | $31.80 | 114500 |
| 2021-10-15 | -19.31 | $31.83 | 93223 |
| 2021-10-14 | -7.21 | $31.88 | 109523 |
| 2021-10-13 | -18.75 | $31.64 | 89612 |
| 2021-10-12 | -19.71 | $31.62 | 86509 |
| 2021-10-11 | -23.56 | $31.54 | 81400 |
| 2021-10-08 | -15.87 | $31.70 | 56400 |
| 2021-10-07 | -9.62 | $31.83 | 162500 |
| 2021-10-06 | -22.11 | $31.43 | 100909 |
| 2021-10-05 | -15.79 | $31.55 | 109936 |
| 2021-10-04 | -27.96 | $31.47 | 118400 |
| 2021-10-01 | -33.49 | $31.38 | 203100 |
| 2021-09-30 | -61.23 | $30.83 | 91600 |
| 2021-09-29 | -36.56 | $31.39 | 117000 |
| 2021-09-28 | -43.17 | $31.24 | 171200 |
| 2021-09-27 | -26.87 | $31.61 | 115600 |
| 2021-09-24 | -54.63 | $30.98 | 126642 |
| 2021-09-23 | -50.66 | $31.07 | 115046 |
| 2021-09-22 | -73.13 | $30.56 | 95924 |
| 2021-09-21 | -88.11 | $30.22 | 100630 |
| 2021-09-20 | -84.58 | $30.30 | 316225 |
| 2021-09-17 | -88.89 | $30.78 | 107109 |
| 2021-09-16 | -84.57 | $30.85 | 111635 |
| 2021-09-15 | -72.22 | $31.05 | 160000 |
| 2021-09-14 | -92.59 | $30.72 | 198700 |
| 2021-09-13 | -77.37 | $31.16 | 175627 |
| 2021-09-10 | -85.71 | $31.05 | 133500 |
| 2021-09-09 | -62.00 | $31.42 | 282400 |
| 2021-09-08 | -53.33 | $31.55 | 195900 |
| 2021-09-07 | -42.67 | $31.71 | 189000 |
| 2021-09-03 | -27.33 | $31.94 | 126500 |
| 2021-09-02 | -19.33 | $32.06 | 118116 |
| 2021-09-01 | -26.67 | $31.95 | 179040 |
| 2021-08-31 | -30.00 | $31.90 | 156400 |
| 2021-08-30 | -30.67 | $31.89 | 209726 |
| 2021-08-27 | -16.00 | $32.11 | 140200 |
| 2021-08-26 | -65.33 | $31.37 | 238637 |
| 2021-08-25 | -38.67 | $31.77 | 124900 |
| 2021-08-24 | -43.33 | $31.70 | 85148 |
| 2021-08-23 | -46.00 | $31.66 | 130613 |
| 2021-08-20 | -64.00 | $31.39 | 101637 |
| 2021-08-19 | -82.17 | $31.06 | 239600 |
| 2021-08-18 | -64.20 | $31.31 | 184403 |
| 2021-08-17 | -45.68 | $31.61 | 110744 |
| 2021-08-16 | -20.69 | $31.93 | 179748 |
| 2021-08-13 | -10.43 | $32.11 | 88500 |
| 2021-08-12 | -6.09 | $32.21 | 103500 |
| 2021-08-11 | -1.33 | $32.27 | 114629 |
| 2021-08-10 | -5.08 | $31.92 | 105100 |
| 2021-08-09 | -21.32 | $31.60 | 85700 |
| 2021-08-06 | -11.68 | $31.79 | 170921 |
| 2021-08-05 | -30.96 | $31.41 | 205824 |
| 2021-08-04 | -53.30 | $30.97 | 196439 |
| 2021-08-03 | -24.37 | $31.54 | 140740 |
| 2021-08-02 | -40.10 | $31.23 | 155521 |
| 2021-07-30 | -37.10 | $31.44 | 172000 |
| 2021-07-29 | -29.41 | $31.61 | 204321 |
| 2021-07-28 | -44.34 | $31.28 | 250434 |
| 2021-07-27 | -50.68 | $31.14 | 196711 |
| 2021-07-26 | -45.29 | $31.27 | 156200 |
| 2021-07-23 | -57.60 | $31.11 | 157800 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
17.64
2026-07-20
Close Price
$40.69
Vol: 80833Average Directional Index - Detailed Analysis
Minimum
6.87
Average
19.13
Maximum
52.84
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-20 | 17.64 | $40.69 | 80833 |
| 2026-07-17 | 17.86 | $40.95 | 116509 |
| 2026-07-16 | 17.93 | $41.30 | 173300 |
| 2026-07-15 | 18.04 | $40.55 | 93740 |
| 2026-07-14 | 18.73 | $40.27 | 134900 |
| 2026-07-13 | 19.46 | $40.20 | 105304 |
| 2026-07-10 | 19.61 | $40.16 | 127000 |
| 2026-07-09 | 19.99 | $39.99 | 126800 |
| 2026-07-08 | 20.49 | $39.59 | 145800 |
| 2026-07-07 | 21.30 | $40.04 | 96300 |
| 2026-07-06 | 21.44 | $40.25 | 188505 |
| 2026-07-02 | 21.38 | $40.32 | 169400 |
| 2026-07-01 | 21.31 | $40.64 | 129200 |
| 2026-06-30 | 20.54 | $40.68 | 90811 |
| 2026-06-29 | 19.93 | $40.62 | 223230 |
| 2026-06-26 | 19.29 | $40.80 | 260600 |
| 2026-06-25 | 18.61 | $40.38 | 156501 |
| 2026-06-24 | 18.14 | $40.08 | 163861 |
| 2026-06-23 | 17.83 | $39.68 | 129212 |
| 2026-06-22 | 17.96 | $39.42 | 347400 |
| 2026-06-18 | 18.09 | $39.47 | 103109 |
| 2026-06-17 | 18.35 | $39.04 | 197800 |
| 2026-06-16 | 18.61 | $39.48 | 122300 |
| 2026-06-15 | 18.14 | $39.66 | 245400 |
| 2026-06-12 | 17.38 | $40.07 | 73716 |
| 2026-06-11 | 16.17 | $39.68 | 139318 |
| 2026-06-10 | 15.52 | $39.15 | 175800 |
| 2026-06-09 | 14.91 | $39.13 | 372912 |
| 2026-06-08 | 14.39 | $38.76 | 219933 |
| 2026-06-05 | 14.34 | $38.45 | 150420 |
| 2026-06-04 | 14.52 | $38.77 | 108900 |
| 2026-06-03 | 14.68 | $38.31 | 226441 |
| 2026-06-02 | 14.99 | $38.79 | 119743 |
| 2026-06-01 | 15.27 | $38.41 | 130235 |
| 2026-05-29 | 15.84 | $38.49 | 197502 |
| 2026-05-28 | 16.44 | $38.79 | 136643 |
| 2026-05-27 | 16.43 | $38.84 | 109900 |
| 2026-05-26 | 16.21 | $38.90 | 120600 |
| 2026-05-22 | 16.11 | $38.49 | 133900 |
| 2026-05-21 | 16.23 | $38.30 | 165100 |
| 2026-05-20 | 16.77 | $38.22 | 213323 |
| 2026-05-19 | 17.47 | $37.59 | 116300 |
| 2026-05-18 | 18.15 | $37.99 | 159928 |
| 2026-05-15 | 19.06 | $37.62 | 86400 |
| 2026-05-14 | 19.87 | $38.20 | 207700 |
| 2026-05-13 | 20.62 | $37.97 | 152700 |
| 2026-05-12 | 21.69 | $38.18 | 106713 |
| 2026-05-11 | 22.81 | $38.39 | 87000 |
| 2026-05-08 | 23.33 | $38.66 | 101000 |
| 2026-05-07 | 23.68 | $38.55 | 125100 |
| 2026-05-06 | 24.04 | $38.86 | 175721 |
| 2026-05-05 | 24.06 | $38.69 | 92935 |
| 2026-05-04 | 24.21 | $38.11 | 86836 |
| 2026-05-01 | 24.56 | $38.64 | 130700 |
| 2026-04-30 | 24.19 | $38.64 | 107848 |
| 2026-04-29 | 23.80 | $38.23 | 126400 |
| 2026-04-28 | 23.60 | $38.69 | 78600 |
| 2026-04-27 | 22.68 | $38.60 | 95140 |
| 2026-04-24 | 21.75 | $38.46 | 92110 |
| 2026-04-23 | 20.98 | $38.44 | 111400 |
| 2026-04-22 | 20.17 | $38.20 | 134213 |
| 2026-04-21 | 19.46 | $38.27 | 124100 |
| 2026-04-20 | 18.58 | $38.51 | 116100 |
| 2026-04-17 | 17.82 | $38.36 | 247800 |
| 2026-04-16 | 17.01 | $37.67 | 121200 |
| 2026-04-15 | 16.85 | $37.56 | 107400 |
| 2026-04-14 | 16.74 | $37.78 | 168600 |
| 2026-04-13 | 16.55 | $37.73 | 153900 |
| 2026-04-10 | 16.43 | $37.49 | 150131 |
| 2026-04-09 | 16.35 | $37.65 | 102030 |
| 2026-04-08 | 16.27 | $37.30 | 132000 |
| 2026-04-07 | 16.49 | $36.52 | 132738 |
| 2026-04-06 | 17.28 | $36.44 | 89900 |
| 2026-04-02 | 17.93 | $36.26 | 129900 |
| 2026-04-01 | 18.43 | $36.08 | 220700 |
| 2026-03-31 | 19.22 | $35.94 | 337909 |
| 2026-03-30 | 19.99 | $35.40 | 121100 |
| 2026-03-27 | 20.40 | $35.41 | 125200 |
| 2026-03-26 | 20.75 | $35.83 | 97739 |
| 2026-03-25 | 21.51 | $36.15 | 270500 |
| 2026-03-24 | 22.31 | $35.94 | 136131 |
| 2026-03-23 | 22.91 | $35.50 | 142529 |
| 2026-03-20 | 23.41 | $34.80 | 135000 |
| 2026-03-19 | 23.13 | $35.27 | 113800 |
| 2026-03-18 | 22.97 | $35.18 | 117900 |
| 2026-03-17 | 23.03 | $35.67 | 77100 |
| 2026-03-16 | 23.42 | $35.47 | 79823 |
| 2026-03-13 | 23.61 | $35.19 | 95600 |
| 2026-03-12 | 23.59 | $35.18 | 161437 |
| 2026-03-11 | 23.56 | $35.62 | 99517 |
| 2026-03-10 | 23.79 | $35.75 | 127800 |
| 2026-03-09 | 24.23 | $36.02 | 134615 |
| 2026-03-06 | 24.35 | $36.03 | 121748 |
| 2026-03-05 | 25.05 | $36.66 | 191420 |
| 2026-03-04 | 26.24 | $37.24 | 96600 |
| 2026-03-03 | 27.05 | $36.99 | 122812 |
| 2026-03-02 | 28.09 | $37.21 | 169003 |
| 2026-02-27 | 28.72 | $37.04 | 114700 |
| 2026-02-26 | 29.55 | $37.50 | 141448 |
| 2026-02-25 | 29.93 | $37.25 | 197934 |
| 2026-02-24 | 30.61 | $37.09 | 85100 |
| 2026-02-23 | 31.06 | $36.83 | 127834 |
| 2026-02-20 | 31.53 | $37.69 | 61412 |
| 2026-02-19 | 31.26 | $37.45 | 112400 |
| 2026-02-18 | 31.13 | $37.50 | 79700 |
| 2026-02-17 | 30.78 | $37.45 | 87220 |
| 2026-02-13 | 30.63 | $37.44 | 78500 |
| 2026-02-12 | 30.46 | $37.01 | 69047 |
| 2026-02-11 | 30.29 | $37.54 | 67035 |
| 2026-02-10 | 29.10 | $37.57 | 88800 |
| 2026-02-09 | 27.95 | $37.59 | 135517 |
| 2026-02-06 | 26.80 | $37.65 | 113400 |
| 2026-02-05 | 25.59 | $36.76 | 123700 |
| 2026-02-04 | 24.77 | $37.04 | 124500 |
| 2026-02-03 | 23.92 | $36.47 | 178119 |
| 2026-02-02 | 23.36 | $36.25 | 98200 |
| 2026-01-30 | 23.06 | $35.75 | 61400 |
| 2026-01-29 | 23.16 | $35.67 | 114600 |
| 2026-01-28 | 23.41 | $35.25 | 119234 |
| 2026-01-27 | 23.68 | $35.56 | 83512 |
| 2026-01-26 | 23.76 | $35.54 | 105424 |
| 2026-01-23 | 23.84 | $35.56 | 123413 |
| 2026-01-22 | 23.70 | $36.24 | 119700 |
| 2026-01-21 | 22.65 | $36.19 | 158521 |
| 2026-01-20 | 21.77 | $35.02 | 175100 |
| 2026-01-16 | 21.57 | $35.68 | 94300 |
| 2026-01-15 | 20.41 | $35.79 | 123100 |
| 2026-01-14 | 19.19 | $35.27 | 184548 |
| 2026-01-13 | 18.36 | $34.98 | 124200 |
| 2026-01-12 | 17.62 | $34.93 | 117120 |
| 2026-01-09 | 17.00 | $34.97 | 87300 |
| 2026-01-08 | 16.34 | $34.95 | 154021 |
| 2026-01-07 | 15.73 | $34.15 | 180000 |
| 2026-01-06 | 15.72 | $34.49 | 138744 |
| 2026-01-05 | 15.72 | $34.08 | 135601 |
| 2026-01-02 | 15.96 | $33.61 | 120200 |
| 2025-12-31 | 16.63 | $33.45 | 59100 |
| 2025-12-30 | 17.49 | $33.70 | 155244 |
| 2025-12-29 | 17.85 | $33.80 | 95500 |
| 2025-12-26 | 18.18 | $33.93 | 84647 |
| 2025-12-24 | 18.64 | $34.13 | 56500 |
| 2025-12-23 | 18.83 | $33.99 | 91202 |
| 2025-12-22 | 18.91 | $34.20 | 115134 |
| 2025-12-19 | 18.82 | $34.14 | 110949 |
| 2025-12-18 | 18.90 | $34.35 | 123100 |
| 2025-12-17 | 18.47 | $34.39 | 86214 |
| 2025-12-16 | 18.01 | $34.33 | 107300 |
| 2025-12-15 | 17.63 | $34.56 | 94432 |
| 2025-12-12 | 16.85 | $34.57 | 70200 |
| 2025-12-11 | 16.03 | $34.72 | 162541 |
| 2025-12-10 | 15.12 | $34.48 | 141439 |
| 2025-12-09 | 14.31 | $33.76 | 90400 |
| 2025-12-08 | 14.18 | $33.57 | 190900 |
| 2025-12-05 | 14.14 | $33.84 | 113300 |
| 2025-12-04 | 14.11 | $33.81 | 133800 |
| 2025-12-03 | 13.72 | $33.93 | 88318 |
| 2025-12-02 | 13.31 | $33.53 | 124600 |
| 2025-12-01 | 13.16 | $33.55 | 93213 |
| 2025-11-28 | 13.00 | $33.63 | 54900 |
| 2025-11-26 | 12.94 | $33.57 | 128000 |
| 2025-11-25 | 12.85 | $33.47 | 102900 |
| 2025-11-24 | 13.03 | $32.69 | 158000 |
| 2025-11-21 | 13.31 | $32.65 | 121500 |
| 2025-11-20 | 13.60 | $31.77 | 195900 |
| 2025-11-19 | 13.56 | $31.99 | 154445 |
| 2025-11-18 | 13.13 | $32.10 | 117407 |
| 2025-11-17 | 12.68 | $32.02 | 142400 |
| 2025-11-14 | 12.27 | $32.76 | 106600 |
| 2025-11-13 | 12.28 | $32.76 | 145800 |
| 2025-11-12 | 12.59 | $33.15 | 96000 |
| 2025-11-11 | 13.08 | $33.19 | 102000 |
| 2025-11-10 | 13.68 | $33.06 | 123409 |
| 2025-11-07 | 14.25 | $32.88 | 124700 |
| 2025-11-06 | 14.49 | $32.60 | 125300 |
| 2025-11-05 | 14.83 | $32.89 | 155536 |
| 2025-11-04 | 15.21 | $32.49 | 130223 |
| 2025-11-03 | 15.08 | $32.73 | 118742 |
| 2025-10-31 | 14.93 | $32.66 | 81929 |
| 2025-10-30 | 14.94 | $32.60 | 122210 |
| 2025-10-29 | 15.15 | $32.91 | 117700 |
| 2025-10-28 | 15.40 | $33.45 | 158037 |
| 2025-10-27 | 16.03 | $33.74 | 190814 |
| 2025-10-24 | 16.31 | $33.89 | 305400 |
| 2025-10-23 | 16.38 | $33.64 | 113310 |
| 2025-10-22 | 16.73 | $33.53 | 90500 |
| 2025-10-21 | 17.12 | $33.53 | 69935 |
| 2025-10-20 | 17.46 | $33.55 | 88000 |
| 2025-10-17 | 17.92 | $33.03 | 82600 |
| 2025-10-16 | 18.83 | $32.92 | 122603 |
| 2025-10-15 | 19.79 | $33.50 | 107539 |
| 2025-10-14 | 20.34 | $33.55 | 79418 |
| 2025-10-13 | 21.14 | $32.91 | 48200 |
| 2025-10-10 | 21.85 | $32.32 | 83300 |
| 2025-10-09 | 22.60 | $33.19 | 96346 |
| 2025-10-08 | 23.20 | $33.52 | 189735 |
| 2025-10-07 | 23.45 | $33.49 | 103300 |
| 2025-10-06 | 23.72 | $33.75 | 111300 |
| 2025-10-03 | 23.55 | $33.79 | 91224 |
| 2025-10-02 | 23.35 | $33.61 | 63100 |
| 2025-10-01 | 23.47 | $33.70 | 80900 |
| 2025-09-30 | 23.53 | $33.68 | 556500 |
| 2025-09-29 | 23.84 | $33.65 | 140600 |
| 2025-09-26 | 23.92 | $33.84 | 95700 |
| 2025-09-25 | 24.12 | $33.57 | 88800 |
| 2025-09-24 | 24.48 | $33.90 | 119638 |
| 2025-09-23 | 24.25 | $34.08 | 110517 |
| 2025-09-22 | 23.83 | $34.02 | 126914 |
| 2025-09-19 | 23.71 | $34.03 | 73441 |
| 2025-09-18 | 23.36 | $34.54 | 76500 |
| 2025-09-17 | 22.85 | $33.98 | 92803 |
| 2025-09-16 | 22.32 | $33.97 | 103500 |
| 2025-09-15 | 22.32 | $34.07 | 64130 |
| 2025-09-12 | 22.00 | $34.07 | 82018 |
| 2025-09-11 | 21.61 | $34.49 | 297622 |
| 2025-09-10 | 21.20 | $33.86 | 70502 |
| 2025-09-09 | 21.15 | $33.91 | 82829 |
| 2025-09-08 | 21.01 | $34.28 | 55200 |
| 2025-09-05 | 20.67 | $34.38 | 86213 |
| 2025-09-04 | 20.13 | $34.36 | 66602 |
| 2025-09-03 | 19.83 | $33.89 | 78214 |
| 2025-09-02 | 19.77 | $33.82 | 161419 |
| 2025-08-29 | 19.84 | $34.14 | 90900 |
| 2025-08-28 | 19.16 | $34.11 | 103100 |
| 2025-08-27 | 18.44 | $34.22 | 121100 |
| 2025-08-26 | 17.78 | $33.98 | 125432 |
| 2025-08-25 | 17.19 | $33.93 | 107900 |
| 2025-08-22 | 16.08 | $34.26 | 125200 |
| 2025-08-21 | 14.91 | $32.97 | 185323 |
| 2025-08-20 | 14.61 | $32.97 | 133746 |
| 2025-08-19 | 14.08 | $33.12 | 141879 |
| 2025-08-18 | 13.43 | $32.99 | 80239 |
| 2025-08-15 | 13.04 | $32.90 | 106200 |
| 2025-08-14 | 12.63 | $33.26 | 112300 |
| 2025-08-13 | 12.10 | $33.53 | 148812 |
| 2025-08-12 | 11.51 | $32.89 | 129225 |
| 2025-08-11 | 11.48 | $32.00 | 113700 |
| 2025-08-08 | 11.87 | $31.92 | 98418 |
| 2025-08-07 | 12.14 | $31.84 | 130600 |
| 2025-08-06 | 12.44 | $31.85 | 94400 |
| 2025-08-05 | 12.37 | $31.95 | 106929 |
| 2025-08-04 | 12.30 | $31.75 | 139319 |
| 2025-08-01 | 12.02 | $31.31 | 117543 |
| 2025-07-31 | 11.43 | $31.89 | 490813 |
| 2025-07-30 | 11.46 | $32.11 | 154637 |
| 2025-07-29 | 11.71 | $32.51 | 153031 |
| 2025-07-28 | 12.19 | $32.68 | 149400 |
| 2025-07-25 | 12.43 | $32.87 | 126713 |
| 2025-07-24 | 12.70 | $32.73 | 142835 |
| 2025-07-23 | 12.84 | $33.29 | 134331 |
| 2025-07-22 | 12.59 | $32.86 | 124900 |
| 2025-07-21 | 12.60 | $32.42 | 185630 |
| 2025-07-18 | 12.90 | $32.47 | 86500 |
| 2025-07-17 | 13.15 | $32.72 | 122516 |
| 2025-07-16 | 13.41 | $32.39 | 124039 |
| 2025-07-15 | 13.96 | $32.22 | 117818 |
| 2025-07-14 | 14.24 | $33.04 | 144703 |
| 2025-07-11 | 13.82 | $32.94 | 102700 |
| 2025-07-10 | 13.30 | $33.25 | 206412 |
| 2025-07-09 | 12.63 | $32.97 | 150738 |
| 2025-07-08 | 12.27 | $32.88 | 159146 |
| 2025-07-07 | 11.90 | $32.68 | 145800 |
| 2025-07-03 | 11.50 | $33.17 | 79400 |
| 2025-07-02 | 10.44 | $33.00 | 270900 |
| 2025-07-01 | 9.51 | $32.53 | 212529 |
| 2025-06-30 | 8.60 | $31.76 | 182121 |
| 2025-06-27 | 8.51 | $31.83 | 197000 |
| 2025-06-26 | 8.41 | $31.80 | 174100 |
| 2025-06-25 | 8.33 | $31.36 | 160700 |
| 2025-06-24 | 8.66 | $31.84 | 153100 |
| 2025-06-23 | 8.64 | $31.61 | 170000 |
| 2025-06-20 | 9.02 | $31.13 | 150100 |
| 2025-06-18 | 9.39 | $31.26 | 163000 |
| 2025-06-17 | 9.79 | $31.10 | 112626 |
| 2025-06-16 | 10.09 | $31.38 | 133300 |
| 2025-06-13 | 10.58 | $31.23 | 138934 |
| 2025-06-12 | 11.09 | $31.80 | 81800 |
| 2025-06-11 | 11.11 | $31.89 | 131234 |
| 2025-06-10 | 10.87 | $32.03 | 106700 |
| 2025-06-09 | 10.57 | $31.84 | 147140 |
| 2025-06-06 | 10.40 | $31.59 | 114741 |
| 2025-06-05 | 10.57 | $31.13 | 117516 |
| 2025-06-04 | 11.05 | $31.16 | 102500 |
| 2025-06-03 | 11.43 | $31.34 | 98816 |
| 2025-06-02 | 11.84 | $30.92 | 113500 |
| 2025-05-30 | 12.31 | $31.12 | 84021 |
| 2025-05-29 | 12.85 | $31.27 | 137610 |
| 2025-05-28 | 13.43 | $31.08 | 113538 |
| 2025-05-27 | 13.93 | $31.46 | 106415 |
| 2025-05-23 | 14.46 | $30.65 | 102637 |
| 2025-05-22 | 14.83 | $30.77 | 109400 |
| 2025-05-21 | 15.45 | $30.90 | 122700 |
| 2025-05-20 | 16.17 | $31.79 | 103700 |
| 2025-05-19 | 16.12 | $31.89 | 93700 |
| 2025-05-16 | 16.07 | $31.93 | 99400 |
| 2025-05-15 | 15.77 | $31.80 | 105900 |
| 2025-05-14 | 15.59 | $31.51 | 115200 |
| 2025-05-13 | 15.44 | $31.84 | 132303 |
| 2025-05-12 | 15.00 | $31.75 | 109515 |
| 2025-05-09 | 14.53 | $30.83 | 185242 |
| 2025-05-08 | 14.87 | $30.93 | 96729 |
| 2025-05-07 | 15.23 | $30.30 | 109633 |
| 2025-05-06 | 16.03 | $30.29 | 129700 |
| 2025-05-05 | 16.82 | $30.46 | 115500 |
| 2025-05-02 | 17.39 | $30.75 | 145600 |
| 2025-05-01 | 18.00 | $30.19 | 146548 |
| 2025-04-30 | 18.90 | $30.19 | 90800 |
| 2025-04-29 | 19.76 | $30.36 | 183552 |
| 2025-04-28 | 20.62 | $30.27 | 99300 |
| 2025-04-25 | 21.60 | $30.10 | 97000 |
| 2025-04-24 | 22.66 | $30.28 | 126300 |
| 2025-04-23 | 23.80 | $29.92 | 154814 |
| 2025-04-22 | 24.99 | $29.76 | 554800 |
| 2025-04-21 | 25.60 | $29.04 | 188200 |
| 2025-04-17 | 25.86 | $29.55 | 160500 |
| 2025-04-16 | 26.42 | $29.22 | 168100 |
| 2025-04-15 | 26.87 | $29.33 | 164400 |
| 2025-04-14 | 27.53 | $29.34 | 182612 |
| 2025-04-11 | 28.11 | $29.01 | 139143 |
| 2025-04-10 | 28.43 | $28.75 | 214281 |
| 2025-04-09 | 28.77 | $29.96 | 281935 |
| 2025-04-08 | 29.12 | $28.02 | 299939 |
| 2025-04-07 | 28.89 | $28.80 | 583100 |
| 2025-04-04 | 28.80 | $29.23 | 525841 |
| 2025-04-03 | 27.24 | $30.39 | 226300 |
| 2025-04-02 | 26.35 | $32.37 | 122900 |
| 2025-04-01 | 26.40 | $32.04 | 147611 |
| 2025-03-31 | 26.15 | $31.96 | 76213 |
| 2025-03-28 | 25.73 | $31.92 | 108346 |
| 2025-03-27 | 25.51 | $32.34 | 84624 |
| 2025-03-26 | 25.72 | $32.37 | 72200 |
| 2025-03-25 | 25.94 | $32.47 | 80000 |
| 2025-03-24 | 26.32 | $32.74 | 163600 |
| 2025-03-21 | 26.85 | $32.17 | 62300 |
| 2025-03-20 | 26.69 | $32.48 | 109900 |
| 2025-03-19 | 26.87 | $32.64 | 84000 |
| 2025-03-18 | 27.07 | $32.39 | 99932 |
| 2025-03-17 | 26.73 | $32.48 | 95200 |
| 2025-03-14 | 26.37 | $32.18 | 138742 |
| 2025-03-13 | 25.51 | $31.63 | 117226 |
| 2025-03-12 | 24.32 | $31.96 | 88239 |
| 2025-03-11 | 23.26 | $32.09 | 112617 |
| 2025-03-10 | 22.26 | $32.41 | 131335 |
| 2025-03-07 | 21.40 | $32.84 | 88600 |
| 2025-03-06 | 20.68 | $32.63 | 109700 |
| 2025-03-05 | 19.47 | $32.73 | 97853 |
| 2025-03-04 | 18.25 | $32.58 | 147300 |
| 2025-03-03 | 17.03 | $33.10 | 95000 |
| 2025-02-28 | 16.18 | $33.63 | 86800 |
| 2025-02-27 | 15.61 | $33.39 | 86746 |
| 2025-02-26 | 15.07 | $33.73 | 74100 |
| 2025-02-25 | 14.72 | $33.91 | 76000 |
| 2025-02-24 | 14.50 | $33.71 | 99436 |
| 2025-02-21 | 14.28 | $33.76 | 110841 |
| 2025-02-20 | 14.04 | $34.33 | 90711 |
| 2025-02-19 | 14.25 | $34.61 | 110400 |
| 2025-02-18 | 14.49 | $34.67 | 70540 |
| 2025-02-14 | 14.96 | $34.39 | 53900 |
| 2025-02-13 | 15.45 | $34.47 | 74000 |
| 2025-02-12 | 15.63 | $34.03 | 84030 |
| 2025-02-11 | 15.45 | $34.54 | 68648 |
| 2025-02-10 | 15.46 | $34.31 | 139004 |
| 2025-02-07 | 15.32 | $34.19 | 127346 |
| 2025-02-06 | 15.18 | $34.67 | 144800 |
| 2025-02-05 | 15.41 | $34.69 | 122300 |
| 2025-02-04 | 15.45 | $34.44 | 216300 |
| 2025-02-03 | 15.28 | $34.11 | 137400 |
| 2025-01-31 | 14.95 | $34.62 | 93700 |
| 2025-01-30 | 15.27 | $34.97 | 399800 |
| 2025-01-29 | 15.85 | $34.57 | 83021 |
| 2025-01-28 | 16.33 | $34.86 | 209500 |
| 2025-01-27 | 17.14 | $35.00 | 96700 |
| 2025-01-24 | 17.97 | $34.83 | 99311 |
| 2025-01-23 | 18.69 | $34.82 | 160601 |
| 2025-01-22 | 19.41 | $34.72 | 162443 |
| 2025-01-21 | 20.28 | $35.22 | 125512 |
| 2025-01-17 | 21.24 | $34.73 | 135600 |
| 2025-01-16 | 22.23 | $34.66 | 169417 |
| 2025-01-15 | 23.11 | $34.52 | 131000 |
| 2025-01-14 | 24.04 | $34.04 | 154005 |
| 2025-01-13 | 24.13 | $33.43 | 145600 |
| 2025-01-10 | 23.45 | $33.09 | 1.1M |
| 2025-01-08 | 22.73 | $33.82 | 91429 |
| 2025-01-07 | 22.33 | $33.82 | 152945 |
| 2025-01-06 | 22.08 | $34.16 | 127300 |
| 2025-01-03 | 22.12 | $34.31 | 97249 |
| 2025-01-02 | 21.97 | $34.11 | 152247 |
| 2024-12-31 | 21.88 | $34.35 | 72800 |
| 2024-12-30 | 21.96 | $34.17 | 114964 |
| 2024-12-27 | 21.85 | $34.35 | 64800 |
| 2024-12-26 | 21.93 | $34.72 | 72100 |
| 2024-12-24 | 22.13 | $34.56 | 53100 |
| 2024-12-23 | 22.12 | $34.27 | 76142 |
| 2024-12-20 | 21.84 | $34.43 | 348922 |
| 2024-12-19 | 21.54 | $34.17 | 148642 |
| 2024-12-18 | 21.42 | $34.39 | 130536 |
| 2024-12-17 | 21.32 | $35.80 | 151435 |
| 2024-12-16 | 22.40 | $36.18 | 143818 |
| 2024-12-13 | 23.21 | $36.22 | 113900 |
| 2024-12-12 | 24.07 | $36.39 | 123200 |
| 2024-12-11 | 24.59 | $36.71 | 92620 |
| 2024-12-10 | 24.86 | $36.53 | 101904 |
| 2024-12-09 | 25.26 | $36.54 | 93541 |
| 2024-12-06 | 25.38 | $36.58 | 117100 |
| 2024-12-05 | 25.50 | $36.79 | 105700 |
| 2024-12-04 | 25.33 | $37.08 | 103012 |
| 2024-12-03 | 25.15 | $37.03 | 98424 |
| 2024-12-02 | 24.76 | $37.36 | 166900 |
| 2024-11-29 | 24.34 | $37.29 | 69801 |
| 2024-11-27 | 23.59 | $37.27 | 266235 |
| 2024-11-26 | 22.78 | $37.27 | 181800 |
| 2024-11-25 | 22.15 | $37.69 | 284044 |
| 2024-11-22 | 21.14 | $37.26 | 110900 |
| 2024-11-21 | 20.48 | $36.62 | 103207 |
| 2024-11-20 | 20.10 | $36.02 | 107700 |
| 2024-11-19 | 20.17 | $36.07 | 87846 |
| 2024-11-18 | 20.25 | $36.02 | 69537 |
| 2024-11-15 | 20.00 | $35.97 | 73800 |
| 2024-11-14 | 19.74 | $36.18 | 117800 |
| 2024-11-13 | 19.27 | $36.42 | 136700 |
| 2024-11-12 | 18.61 | $36.70 | 107600 |
| 2024-11-11 | 17.35 | $37.17 | 131227 |
| 2024-11-08 | 15.70 | $36.63 | 133604 |
| 2024-11-07 | 14.26 | $36.44 | 154704 |
| 2024-11-06 | 12.73 | $36.92 | 212623 |
| 2024-11-05 | 11.13 | $34.61 | 62856 |
| 2024-11-04 | 10.99 | $33.86 | 97946 |
| 2024-11-01 | 11.36 | $33.76 | 61102 |
| 2024-10-31 | 11.63 | $33.89 | 65449 |
| 2024-10-30 | 11.78 | $34.39 | 113800 |
| 2024-10-29 | 11.46 | $34.32 | 86312 |
| 2024-10-28 | 11.61 | $34.48 | 65400 |
| 2024-10-25 | 11.76 | $33.97 | 67200 |
| 2024-10-24 | 11.92 | $34.31 | 76500 |
| 2024-10-23 | 12.31 | $34.21 | 70930 |
| 2024-10-22 | 12.72 | $34.40 | 70700 |
| 2024-10-21 | 12.88 | $34.51 | 383222 |
| 2024-10-18 | 12.82 | $35.16 | 71300 |
| 2024-10-17 | 11.91 | $35.34 | 90200 |
| 2024-10-16 | 11.07 | $35.25 | 109400 |
| 2024-10-15 | 10.19 | $34.70 | 58000 |
| 2024-10-14 | 9.44 | $34.56 | 65400 |
| 2024-10-11 | 8.99 | $34.41 | 65900 |
| 2024-10-10 | 8.75 | $33.70 | 125145 |
| 2024-10-09 | 9.19 | $33.89 | 67700 |
| 2024-10-08 | 9.51 | $33.74 | 83700 |
| 2024-10-07 | 9.96 | $33.88 | 73800 |
| 2024-10-04 | 10.48 | $34.13 | 77213 |
| 2024-10-03 | 10.77 | $33.71 | 64706 |
| 2024-10-02 | 11.22 | $33.88 | 66800 |
| 2024-10-01 | 11.65 | $34.01 | 74640 |
| 2024-09-30 | 12.10 | $34.49 | 73400 |
| 2024-09-27 | 12.29 | $34.28 | 105200 |
| 2024-09-26 | 12.39 | $34.06 | 94735 |
| 2024-09-25 | 12.74 | $33.98 | 80833 |
| 2024-09-24 | 13.11 | $34.44 | 122208 |
| 2024-09-23 | 13.01 | $34.45 | 106143 |
| 2024-09-20 | 12.90 | $34.42 | 67034 |
| 2024-09-19 | 12.69 | $34.80 | 99428 |
| 2024-09-18 | 12.33 | $34.29 | 236000 |
| 2024-09-17 | 11.96 | $34.18 | 86900 |
| 2024-09-16 | 11.90 | $33.89 | 65700 |
| 2024-09-13 | 12.33 | $33.71 | 111614 |
| 2024-09-12 | 12.96 | $32.88 | 408716 |
| 2024-09-11 | 13.01 | $32.57 | 116423 |
| 2024-09-10 | 12.60 | $32.65 | 139039 |
| 2024-09-09 | 12.50 | $32.68 | 358846 |
| 2024-09-06 | 12.66 | $32.78 | 62300 |
| 2024-09-05 | 12.87 | $33.27 | 109900 |
| 2024-09-04 | 13.54 | $33.44 | 72200 |
| 2024-09-03 | 14.08 | $33.67 | 87800 |
| 2024-08-30 | 14.63 | $34.30 | 58718 |
| 2024-08-29 | 14.69 | $34.14 | 133600 |
| 2024-08-28 | 14.75 | $34.04 | 109441 |
| 2024-08-27 | 14.94 | $34.07 | 102029 |
| 2024-08-26 | 15.05 | $34.32 | 87823 |
| 2024-08-23 | 14.75 | $34.26 | 111300 |
| 2024-08-22 | 14.54 | $33.17 | 90511 |
| 2024-08-21 | 15.13 | $33.33 | 92200 |
| 2024-08-20 | 15.83 | $33.07 | 80320 |
| 2024-08-19 | 16.57 | $33.39 | 79100 |
| 2024-08-16 | 17.16 | $33.16 | 86400 |
| 2024-08-15 | 17.85 | $33.01 | 82756 |
| 2024-08-14 | 18.66 | $32.32 | 74000 |
| 2024-08-13 | 19.20 | $32.44 | 60900 |
| 2024-08-12 | 19.70 | $32.00 | 81200 |
| 2024-08-09 | 20.19 | $32.33 | 93529 |
| 2024-08-08 | 20.85 | $32.34 | 115616 |
| 2024-08-07 | 21.54 | $31.82 | 265800 |
| 2024-08-06 | 22.27 | $32.10 | 119600 |
| 2024-08-05 | 22.96 | $31.79 | 180700 |
| 2024-08-02 | 23.45 | $32.89 | 124019 |
| 2024-08-01 | 24.34 | $33.89 | 115300 |
| 2024-07-31 | 24.26 | $34.92 | 210839 |
| 2024-07-30 | 23.01 | $34.81 | 139200 |
| 2024-07-29 | 22.05 | $34.48 | 119200 |
| 2024-07-26 | 21.03 | $34.83 | 132200 |
| 2024-07-25 | 20.01 | $34.37 | 306200 |
| 2024-07-24 | 18.99 | $33.74 | 106300 |
| 2024-07-23 | 18.06 | $34.28 | 113800 |
| 2024-07-22 | 16.94 | $34.07 | 120439 |
| 2024-07-19 | 15.99 | $33.57 | 628588 |
| 2024-07-18 | 14.72 | $33.78 | 372941 |
| 2024-07-17 | 13.18 | $34.21 | 169500 |
| 2024-07-16 | 11.40 | $34.06 | 229834 |
| 2024-07-15 | 9.73 | $32.96 | 131600 |
| 2024-07-12 | 8.47 | $32.39 | 101213 |
| 2024-07-11 | 7.54 | $32.06 | 124000 |
| 2024-07-10 | 6.87 | $30.94 | 102913 |
| 2024-07-09 | 7.10 | $30.61 | 83502 |
| 2024-07-08 | 7.08 | $30.77 | 107300 |
| 2024-07-05 | 7.27 | $30.65 | 78705 |
| 2024-07-03 | 7.43 | $31.01 | 65515 |
| 2024-07-02 | 7.63 | $31.00 | 274500 |
| 2024-07-01 | 8.02 | $30.89 | 86200 |
| 2024-06-28 | 8.43 | $31.15 | 153222 |
| 2024-06-27 | 8.67 | $30.82 | 160000 |
| 2024-06-26 | 8.88 | $30.65 | 85100 |
| 2024-06-25 | 8.93 | $30.69 | 83100 |
| 2024-06-24 | 9.12 | $31.05 | 340401 |
| 2024-06-21 | 9.57 | $30.71 | 72700 |
| 2024-06-20 | 9.55 | $30.83 | 82600 |
| 2024-06-18 | 9.59 | $30.80 | 123500 |
| 2024-06-17 | 9.61 | $30.78 | 86802 |
| 2024-06-14 | 9.44 | $30.48 | 109318 |
| 2024-06-13 | 9.20 | $30.91 | 82100 |
| 2024-06-12 | 9.67 | $31.19 | 106300 |
| 2024-06-11 | 9.74 | $30.75 | 85633 |
| 2024-06-10 | 9.59 | $30.90 | 57900 |
| 2024-06-07 | 9.58 | $30.99 | 98300 |
| 2024-06-06 | 9.90 | $31.23 | 92403 |
| 2024-06-05 | 10.34 | $31.36 | 238026 |
| 2024-06-04 | 10.77 | $31.23 | 82400 |
| 2024-06-03 | 11.14 | $31.71 | 117037 |
| 2024-05-31 | 11.08 | $31.91 | 135200 |
| 2024-05-30 | 11.22 | $31.45 | 103018 |
| 2024-05-29 | 11.75 | $31.08 | 102933 |
| 2024-05-28 | 11.97 | $31.55 | 89100 |
| 2024-05-24 | 12.48 | $31.70 | 96800 |
| 2024-05-23 | 13.05 | $31.52 | 98500 |
| 2024-05-22 | 13.65 | $32.04 | 145419 |
| 2024-05-21 | 13.74 | $32.38 | 106605 |
| 2024-05-20 | 13.24 | $32.41 | 81109 |
| 2024-05-17 | 12.58 | $32.50 | 88000 |
| 2024-05-16 | 11.98 | $32.46 | 85519 |
| 2024-05-15 | 11.38 | $32.53 | 77600 |
| 2024-05-14 | 10.69 | $32.40 | 88400 |
| 2024-05-13 | 10.11 | $32.13 | 120400 |
| 2024-05-10 | 9.65 | $32.09 | 135528 |
| 2024-05-09 | 9.30 | $32.21 | 261100 |
| 2024-05-08 | 8.99 | $31.84 | 167900 |
| 2024-05-07 | 9.03 | $31.81 | 103203 |
| 2024-05-06 | 8.80 | $31.82 | 64432 |
| 2024-05-03 | 8.73 | $31.54 | 126040 |
| 2024-05-02 | 8.69 | $31.38 | 100312 |
| 2024-05-01 | 9.14 | $30.89 | 162528 |
| 2024-04-30 | 9.56 | $30.81 | 150037 |
| 2024-04-29 | 9.75 | $31.39 | 148212 |
| 2024-04-26 | 9.98 | $31.25 | 158030 |
| 2024-04-25 | 10.35 | $31.22 | 114900 |
| 2024-04-24 | 10.85 | $31.53 | 198646 |
| 2024-04-23 | 11.14 | $31.61 | 138043 |
| 2024-04-22 | 11.44 | $31.24 | 179700 |
| 2024-04-19 | 11.94 | $30.97 | 118545 |
| 2024-04-18 | 12.02 | $30.54 | 87543 |
| 2024-04-17 | 11.77 | $30.34 | 129400 |
| 2024-04-16 | 11.51 | $30.51 | 106101 |
| 2024-04-15 | 11.00 | $30.73 | 88300 |
| 2024-04-12 | 10.72 | $30.92 | 72200 |
| 2024-04-11 | 10.69 | $31.30 | 102800 |
| 2024-04-10 | 10.90 | $31.19 | 123300 |
| 2024-04-09 | 11.13 | $32.22 | 87418 |
| 2024-04-08 | 10.89 | $32.09 | 63000 |
| 2024-04-05 | 10.77 | $31.82 | 68700 |
| 2024-04-04 | 10.90 | $31.77 | 294337 |
| 2024-04-03 | 10.99 | $31.92 | 92400 |
| 2024-04-02 | 11.40 | $31.85 | 134701 |
| 2024-04-01 | 11.84 | $32.32 | 78716 |
| 2024-03-28 | 11.56 | $32.68 | 120600 |
| 2024-03-27 | 10.93 | $32.44 | 157800 |
| 2024-03-26 | 10.61 | $31.68 | 85521 |
| 2024-03-25 | 10.80 | $31.76 | 97000 |
| 2024-03-22 | 10.89 | $31.68 | 107000 |
| 2024-03-21 | 10.98 | $32.19 | 129800 |
| 2024-03-20 | 10.70 | $31.85 | 220200 |
| 2024-03-19 | 10.74 | $31.30 | 142500 |
| 2024-03-18 | 11.03 | $31.07 | 100336 |
| 2024-03-15 | 11.46 | $31.23 | 138200 |
| 2024-03-14 | 11.91 | $31.04 | 197000 |
| 2024-03-13 | 12.38 | $31.54 | 124000 |
| 2024-03-12 | 12.39 | $31.49 | 163300 |
| 2024-03-11 | 12.50 | $31.60 | 126526 |
| 2024-03-08 | 12.45 | $31.63 | 171301 |
| 2024-03-07 | 12.22 | $31.54 | 155132 |
| 2024-03-06 | 12.22 | $31.37 | 212500 |
| 2024-03-05 | 12.47 | $31.43 | 362911 |
| 2024-03-04 | 12.73 | $31.36 | 170213 |
| 2024-03-01 | 12.79 | $31.38 | 284113 |
| 2024-02-29 | 13.06 | $31.34 | 140900 |
| 2024-02-28 | 13.15 | $31.03 | 121300 |
| 2024-02-27 | 13.68 | $31.22 | 190829 |
| 2024-02-26 | 14.10 | $31.05 | 119500 |
| 2024-02-23 | 14.58 | $31.21 | 161300 |
| 2024-02-22 | 15.03 | $31.21 | 122143 |
| 2024-02-21 | 15.55 | $31.27 | 137787 |
| 2024-02-20 | 16.05 | $31.25 | 144211 |
| 2024-02-16 | 16.58 | $31.45 | 175330 |
| 2024-02-15 | 16.84 | $31.76 | 132118 |
| 2024-02-14 | 17.10 | $30.79 | 198817 |
| 2024-02-13 | 17.84 | $30.34 | 145300 |
| 2024-02-12 | 18.50 | $31.57 | 408900 |
| 2024-02-09 | 18.76 | $31.04 | 156600 |
| 2024-02-08 | 19.73 | $30.80 | 167701 |
| 2024-02-07 | 20.50 | $30.39 | 131955 |
| 2024-02-06 | 20.99 | $30.51 | 136100 |
| 2024-02-05 | 21.51 | $30.32 | 116835 |
| 2024-02-02 | 21.94 | $30.84 | 156507 |
| 2024-02-01 | 22.82 | $31.14 | 205532 |
| 2024-01-31 | 23.75 | $30.86 | 240000 |
| 2024-01-30 | 24.87 | $31.74 | 182800 |
| 2024-01-29 | 25.13 | $31.79 | 159100 |
| 2024-01-26 | 25.40 | $31.50 | 177120 |
| 2024-01-25 | 25.77 | $31.42 | 145742 |
| 2024-01-24 | 26.30 | $31.08 | 105430 |
| 2024-01-23 | 26.86 | $31.24 | 156100 |
| 2024-01-22 | 27.28 | $31.41 | 211925 |
| 2024-01-19 | 27.92 | $30.75 | 192500 |
| 2024-01-18 | 29.22 | $30.42 | 178600 |
| 2024-01-17 | 30.55 | $30.25 | 215900 |
| 2024-01-16 | 31.94 | $30.55 | 206600 |
| 2024-01-12 | 33.30 | $31.04 | 114508 |
| 2024-01-11 | 34.18 | $31.04 | 174300 |
| 2024-01-10 | 35.42 | $31.31 | 141000 |
| 2024-01-09 | 36.33 | $31.23 | 178229 |
| 2024-01-08 | 37.21 | $31.61 | 384900 |
| 2024-01-05 | 38.01 | $31.31 | 118823 |
| 2024-01-04 | 38.86 | $31.34 | 143300 |
| 2024-01-03 | 39.56 | $31.44 | 230529 |
| 2024-01-02 | 40.21 | $32.23 | 391100 |
| 2023-12-29 | 40.01 | $32.17 | 113310 |
| 2023-12-28 | 39.50 | $32.58 | 136200 |
| 2023-12-27 | 38.41 | $32.72 | 121000 |
| 2023-12-26 | 37.02 | $32.70 | 119213 |
| 2023-12-22 | 35.60 | $32.34 | 325300 |
| 2023-12-21 | 34.20 | $32.32 | 99100 |
| 2023-12-20 | 32.83 | $31.91 | 164500 |
| 2023-12-19 | 31.38 | $32.31 | 141900 |
| 2023-12-18 | 30.01 | $31.79 | 138300 |
| 2023-12-15 | 28.73 | $31.78 | 228900 |
| 2023-12-14 | 27.38 | $32.11 | 388318 |
| 2023-12-13 | 25.69 | $31.33 | 140600 |
| 2023-12-12 | 24.35 | $30.29 | 119300 |
| 2023-12-11 | 23.53 | $30.45 | 104100 |
| 2023-12-08 | 22.54 | $30.36 | 111800 |
| 2023-12-07 | 21.51 | $30.23 | 92849 |
| 2023-12-06 | 20.60 | $29.91 | 114700 |
| 2023-12-05 | 19.59 | $29.96 | 176439 |
| 2023-12-04 | 18.75 | $30.33 | 194222 |
| 2023-12-01 | 17.87 | $29.97 | 177200 |
| 2023-11-30 | 17.18 | $29.08 | 226537 |
| 2023-11-29 | 17.14 | $29.00 | 109418 |
| 2023-11-28 | 17.00 | $28.92 | 212820 |
| 2023-11-27 | 17.13 | $29.06 | 171800 |
| 2023-11-24 | 17.24 | $29.15 | 64448 |
| 2023-11-22 | 17.21 | $29.03 | 101427 |
| 2023-11-21 | 17.18 | $28.91 | 203441 |
| 2023-11-20 | 17.23 | $29.19 | 164022 |
| 2023-11-17 | 17.13 | $29.17 | 111900 |
| 2023-11-16 | 16.97 | $28.90 | 319500 |
| 2023-11-15 | 16.83 | $29.29 | 140217 |
| 2023-11-14 | 16.17 | $29.25 | 183100 |
| 2023-11-13 | 15.72 | $27.78 | 170400 |
| 2023-11-10 | 16.54 | $27.79 | 123300 |
| 2023-11-09 | 17.41 | $27.55 | 163932 |
| 2023-11-08 | 18.32 | $27.81 | 121244 |
| 2023-11-07 | 19.05 | $28.02 | 153742 |
| 2023-11-06 | 19.52 | $28.31 | 152700 |
| 2023-11-03 | 19.67 | $28.50 | 117326 |
| 2023-11-02 | 19.77 | $27.87 | 171166 |
| 2023-11-01 | 20.71 | $27.08 | 181119 |
| 2023-10-31 | 20.86 | $26.89 | 109800 |
| 2023-10-30 | 20.71 | $26.78 | 107249 |
| 2023-10-27 | 20.48 | $26.55 | 90000 |
| 2023-10-26 | 20.14 | $26.80 | 163921 |
| 2023-10-25 | 20.01 | $26.59 | 155600 |
| 2023-10-24 | 19.50 | $26.86 | 102500 |
| 2023-10-23 | 19.17 | $26.78 | 185703 |
| 2023-10-20 | 18.88 | $27.02 | 97900 |
| 2023-10-19 | 18.78 | $27.35 | 102923 |
| 2023-10-18 | 19.00 | $27.70 | 99700 |
| 2023-10-17 | 19.69 | $28.26 | 168900 |
| 2023-10-16 | 20.49 | $27.88 | 99700 |
| 2023-10-13 | 20.60 | $27.46 | 191100 |
| 2023-10-12 | 20.45 | $27.68 | 101913 |
| 2023-10-11 | 20.45 | $28.18 | 137300 |
| 2023-10-10 | 21.02 | $28.09 | 122020 |
| 2023-10-09 | 21.56 | $27.86 | 87623 |
| 2023-10-06 | 21.65 | $27.61 | 162712 |
| 2023-10-05 | 21.40 | $27.48 | 171300 |
| 2023-10-04 | 20.61 | $27.42 | 100819 |
| 2023-10-03 | 19.61 | $27.42 | 143400 |
| 2023-10-02 | 18.76 | $27.78 | 93100 |
| 2023-09-29 | 18.21 | $28.20 | 163825 |
| 2023-09-28 | 18.20 | $28.32 | 217862 |
| 2023-09-27 | 17.99 | $28.08 | 163806 |
| 2023-09-26 | 17.28 | $27.79 | 118700 |
| 2023-09-25 | 16.51 | $28.23 | 101200 |
| 2023-09-22 | 15.79 | $28.14 | 92800 |
| 2023-09-21 | 15.37 | $28.31 | 125630 |
| 2023-09-20 | 15.13 | $28.62 | 131900 |
| 2023-09-19 | 15.32 | $28.76 | 100004 |
| 2023-09-18 | 15.33 | $28.80 | 102900 |
| 2023-09-15 | 15.47 | $28.90 | 107822 |
| 2023-09-14 | 15.66 | $29.11 | 125614 |
| 2023-09-13 | 15.89 | $28.61 | 109842 |
| 2023-09-12 | 15.56 | $28.79 | 453700 |
| 2023-09-11 | 15.43 | $28.74 | 91700 |
| 2023-09-08 | 15.34 | $28.82 | 73000 |
| 2023-09-07 | 15.03 | $28.79 | 79000 |
| 2023-09-06 | 14.79 | $29.02 | 135200 |
| 2023-09-05 | 14.70 | $29.15 | 101700 |
| 2023-09-01 | 14.96 | $29.92 | 88434 |
| 2023-08-31 | 15.34 | $29.58 | 129111 |
| 2023-08-30 | 16.08 | $29.66 | 109700 |
| 2023-08-29 | 16.88 | $29.59 | 113336 |
| 2023-08-28 | 17.50 | $29.23 | 73000 |
| 2023-08-25 | 17.80 | $28.95 | 132300 |
| 2023-08-24 | 17.70 | $28.99 | 111816 |
| 2023-08-23 | 18.00 | $29.16 | 245600 |
| 2023-08-22 | 17.91 | $28.91 | 97400 |
| 2023-08-21 | 17.82 | $29.12 | 124800 |
| 2023-08-18 | 17.91 | $29.28 | 75504 |
| 2023-08-17 | 17.98 | $29.17 | 85943 |
| 2023-08-16 | 18.29 | $29.32 | 117100 |
| 2023-08-15 | 18.82 | $29.62 | 91000 |
| 2023-08-14 | 19.77 | $30.03 | 96235 |
| 2023-08-11 | 20.51 | $30.12 | 66000 |
| 2023-08-10 | 20.84 | $30.08 | 90900 |
| 2023-08-09 | 21.19 | $30.23 | 89300 |
| 2023-08-08 | 21.78 | $30.37 | 196000 |
| 2023-08-07 | 22.41 | $30.55 | 78544 |
| 2023-08-04 | 22.30 | $30.32 | 105600 |
| 2023-08-03 | 22.18 | $30.32 | 85100 |
| 2023-08-02 | 22.27 | $30.33 | 103000 |
| 2023-08-01 | 22.18 | $30.52 | 109400 |
| 2023-07-31 | 21.94 | $30.65 | 312800 |
| 2023-07-28 | 21.25 | $30.44 | 94222 |
| 2023-07-27 | 20.58 | $30.22 | 82624 |
| 2023-07-26 | 19.89 | $30.56 | 112025 |
| 2023-07-25 | 19.22 | $30.21 | 109900 |
| 2023-07-24 | 18.67 | $30.29 | 87200 |
| 2023-07-21 | 18.17 | $29.94 | 85900 |
| 2023-07-20 | 17.65 | $30.15 | 97800 |
| 2023-07-19 | 17.21 | $30.19 | 177510 |
| 2023-07-18 | 16.66 | $29.98 | 159905 |
| 2023-07-17 | 16.28 | $29.49 | 121758 |
| 2023-07-14 | 16.23 | $29.28 | 153300 |
| 2023-07-13 | 16.20 | $29.61 | 210026 |
| 2023-07-12 | 15.79 | $29.39 | 169910 |
| 2023-07-11 | 15.36 | $29.11 | 78232 |
| 2023-07-10 | 15.29 | $28.79 | 105409 |
| 2023-07-07 | 15.43 | $28.53 | 75200 |
| 2023-07-06 | 15.74 | $28.25 | 131600 |
| 2023-07-05 | 16.52 | $28.64 | 88804 |
| 2023-07-03 | 16.45 | $29.02 | 61100 |
| 2023-06-30 | 16.13 | $28.79 | 140533 |
| 2023-06-29 | 15.83 | $28.86 | 168814 |
| 2023-06-28 | 15.68 | $28.38 | 107517 |
| 2023-06-27 | 16.02 | $28.39 | 106200 |
| 2023-06-26 | 16.37 | $27.98 | 114800 |
| 2023-06-23 | 17.12 | $27.78 | 125900 |
| 2023-06-22 | 17.90 | $28.27 | 88627 |
| 2023-06-21 | 18.16 | $28.63 | 173306 |
| 2023-06-20 | 18.12 | $28.66 | 103748 |
| 2023-06-16 | 17.87 | $28.88 | 127800 |
| 2023-06-15 | 17.42 | $29.00 | 171000 |
| 2023-06-14 | 17.02 | $28.78 | 260223 |
| 2023-06-13 | 16.59 | $29.05 | 289800 |
| 2023-06-12 | 15.85 | $28.81 | 86200 |
| 2023-06-09 | 15.28 | $28.76 | 117942 |
| 2023-06-08 | 14.63 | $29.02 | 106905 |
| 2023-06-07 | 13.88 | $29.16 | 156500 |
| 2023-06-06 | 13.09 | $28.36 | 293914 |
| 2023-06-05 | 12.86 | $27.49 | 167136 |
| 2023-06-02 | 13.08 | $27.98 | 116100 |
| 2023-06-01 | 13.30 | $26.80 | 151616 |
| 2023-05-31 | 13.24 | $26.60 | 143303 |
| 2023-05-30 | 13.13 | $26.96 | 184006 |
| 2023-05-26 | 13.45 | $27.12 | 143712 |
| 2023-05-25 | 13.69 | $26.87 | 136600 |
| 2023-05-24 | 13.89 | $27.09 | 181300 |
| 2023-05-23 | 14.49 | $27.58 | 143715 |
| 2023-05-22 | 14.88 | $27.51 | 168238 |
| 2023-05-19 | 15.65 | $27.31 | 130641 |
| 2023-05-18 | 16.45 | $27.55 | 136800 |
| 2023-05-17 | 17.20 | $27.38 | 176100 |
| 2023-05-16 | 17.75 | $26.65 | 150233 |
| 2023-05-15 | 17.72 | $27.08 | 159540 |
| 2023-05-12 | 17.84 | $26.81 | 107521 |
| 2023-05-11 | 17.71 | $26.82 | 179100 |
| 2023-05-10 | 17.46 | $27.01 | 192100 |
| 2023-05-09 | 17.29 | $26.99 | 157800 |
| 2023-05-08 | 16.85 | $27.19 | 133900 |
| 2023-05-05 | 16.58 | $27.34 | 160539 |
| 2023-05-04 | 16.14 | $26.66 | 230900 |
| 2023-05-03 | 15.18 | $27.11 | 177500 |
| 2023-05-02 | 14.64 | $27.21 | 162600 |
| 2023-05-01 | 14.07 | $27.76 | 160419 |
| 2023-04-28 | 14.26 | $27.84 | 619100 |
| 2023-04-27 | 14.23 | $27.63 | 107523 |
| 2023-04-26 | 13.74 | $27.14 | 328203 |
| 2023-04-25 | 13.07 | $27.47 | 257043 |
| 2023-04-24 | 12.71 | $28.13 | 112847 |
| 2023-04-21 | 12.97 | $28.19 | 653044 |
| 2023-04-20 | 13.21 | $28.24 | 149300 |
| 2023-04-19 | 13.66 | $28.43 | 124018 |
| 2023-04-18 | 14.13 | $28.28 | 139344 |
| 2023-04-17 | 14.67 | $28.47 | 158100 |
| 2023-04-14 | 15.16 | $28.28 | 141700 |
| 2023-04-13 | 15.67 | $28.43 | 85400 |
| 2023-04-12 | 16.38 | $28.30 | 146728 |
| 2023-04-11 | 17.13 | $28.51 | 120135 |
| 2023-04-10 | 17.82 | $28.19 | 86700 |
| 2023-04-06 | 18.13 | $27.90 | 115300 |
| 2023-04-05 | 18.15 | $27.86 | 142948 |
| 2023-04-04 | 18.17 | $28.04 | 151300 |
| 2023-04-03 | 18.30 | $28.56 | 157900 |
| 2023-03-31 | 18.80 | $28.56 | 194324 |
| 2023-03-30 | 19.10 | $28.08 | 217800 |
| 2023-03-29 | 19.29 | $28.16 | 126400 |
| 2023-03-28 | 19.25 | $27.88 | 104700 |
| 2023-03-27 | 18.98 | $27.89 | 103000 |
| 2023-03-24 | 18.69 | $27.71 | 89812 |
| 2023-03-23 | 18.10 | $27.30 | 122605 |
| 2023-03-22 | 17.63 | $27.61 | 81514 |
| 2023-03-21 | 17.40 | $28.40 | 185400 |
| 2023-03-20 | 17.59 | $27.88 | 129500 |
| 2023-03-17 | 17.42 | $27.53 | 136500 |
| 2023-03-16 | 17.06 | $28.44 | 272921 |
| 2023-03-15 | 16.68 | $28.00 | 163000 |
| 2023-03-14 | 15.67 | $28.44 | 119200 |
| 2023-03-13 | 14.98 | $28.04 | 163324 |
| 2023-03-10 | 13.77 | $28.85 | 172124 |
| 2023-03-09 | 12.95 | $29.60 | 135300 |
| 2023-03-08 | 12.95 | $30.36 | 113000 |
| 2023-03-07 | 13.56 | $30.34 | 138900 |
| 2023-03-06 | 14.22 | $30.70 | 85031 |
| 2023-03-03 | 14.51 | $31.26 | 105435 |
| 2023-03-02 | 14.41 | $30.91 | 205900 |
| 2023-03-01 | 14.71 | $30.86 | 98300 |
| 2023-02-28 | 15.01 | $30.77 | 111300 |
| 2023-02-27 | 15.17 | $30.74 | 147835 |
| 2023-02-24 | 15.35 | $30.73 | 109400 |
| 2023-02-23 | 15.96 | $30.92 | 168608 |
| 2023-02-22 | 16.37 | $30.76 | 150200 |
| 2023-02-21 | 16.89 | $30.71 | 101000 |
| 2023-02-17 | 17.40 | $31.57 | 109307 |
| 2023-02-16 | 17.15 | $31.38 | 185441 |
| 2023-02-15 | 16.89 | $31.57 | 156100 |
| 2023-02-14 | 16.76 | $31.23 | 137251 |
| 2023-02-13 | 16.70 | $31.41 | 192100 |
| 2023-02-10 | 16.70 | $30.99 | 158923 |
| 2023-02-09 | 17.02 | $30.86 | 113100 |
| 2023-02-08 | 17.32 | $31.30 | 147740 |
| 2023-02-07 | 17.15 | $31.79 | 146700 |
| 2023-02-06 | 16.87 | $31.63 | 159413 |
| 2023-02-03 | 16.34 | $32.13 | 159440 |
| 2023-02-02 | 15.16 | $32.10 | 183242 |
| 2023-02-01 | 13.93 | $31.60 | 144544 |
| 2023-01-31 | 12.92 | $31.21 | 150442 |
| 2023-01-30 | 12.33 | $30.42 | 153500 |
| 2023-01-27 | 12.17 | $30.64 | 138300 |
| 2023-01-26 | 11.96 | $30.51 | 105300 |
| 2023-01-25 | 11.87 | $30.42 | 316100 |
| 2023-01-24 | 11.93 | $30.30 | 148100 |
| 2023-01-23 | 11.78 | $30.40 | 166500 |
| 2023-01-20 | 11.63 | $30.09 | 131343 |
| 2023-01-19 | 11.82 | $29.70 | 195328 |
| 2023-01-18 | 12.32 | $29.96 | 193718 |
| 2023-01-17 | 12.41 | $30.38 | 202409 |
| 2023-01-13 | 11.97 | $30.42 | 119100 |
| 2023-01-12 | 11.55 | $30.29 | 104500 |
| 2023-01-11 | 11.19 | $29.97 | 122641 |
| 2023-01-10 | 11.16 | $29.60 | 79500 |
| 2023-01-09 | 11.45 | $29.30 | 174800 |
| 2023-01-06 | 11.69 | $29.35 | 150700 |
| 2023-01-05 | 12.16 | $28.58 | 150500 |
| 2023-01-04 | 12.23 | $28.82 | 390617 |
| 2023-01-03 | 12.57 | $28.49 | 226338 |
| 2022-12-30 | 12.72 | $28.44 | 239814 |
| 2022-12-29 | 12.50 | $28.59 | 283300 |
| 2022-12-28 | 12.28 | $28.09 | 313400 |
| 2022-12-27 | 12.04 | $28.70 | 187000 |
| 2022-12-23 | 12.21 | $28.66 | 235000 |
| 2022-12-22 | 12.28 | $28.51 | 327402 |
| 2022-12-21 | 12.34 | $28.86 | 414200 |
| 2022-12-20 | 12.90 | $28.41 | 290400 |
| 2022-12-19 | 13.04 | $28.27 | 179312 |
| 2022-12-16 | 13.18 | $28.46 | 231900 |
| 2022-12-15 | 13.39 | $28.71 | 160820 |
| 2022-12-14 | 13.96 | $29.36 | 179718 |
| 2022-12-13 | 14.27 | $29.63 | 240747 |
| 2022-12-12 | 14.26 | $29.57 | 289713 |
| 2022-12-09 | 15.00 | $29.31 | 150428 |
| 2022-12-08 | 15.63 | $29.55 | 179400 |
| 2022-12-07 | 16.20 | $29.42 | 142633 |
| 2022-12-06 | 16.81 | $29.56 | 166750 |
| 2022-12-05 | 17.45 | $29.78 | 143000 |
| 2022-12-02 | 17.82 | $30.46 | 103526 |
| 2022-12-01 | 17.76 | $30.38 | 153539 |
| 2022-11-30 | 17.42 | $30.50 | 175808 |
| 2022-11-29 | 17.22 | $29.95 | 301800 |
| 2022-11-28 | 17.34 | $29.86 | 153809 |
| 2022-11-25 | 17.48 | $30.40 | 45400 |
| 2022-11-23 | 17.10 | $30.21 | 375734 |
| 2022-11-22 | 16.78 | $30.37 | 233200 |
| 2022-11-21 | 16.46 | $29.99 | 254300 |
| 2022-11-18 | 16.39 | $29.97 | 298219 |
| 2022-11-17 | 16.33 | $29.65 | 187800 |
| 2022-11-16 | 16.57 | $29.73 | 294800 |
| 2022-11-15 | 16.41 | $30.08 | 189400 |
| 2022-11-14 | 16.01 | $29.79 | 169100 |
| 2022-11-11 | 15.70 | $29.97 | 169439 |
| 2022-11-10 | 15.19 | $29.99 | 158624 |
| 2022-11-09 | 14.82 | $28.66 | 162834 |
| 2022-11-08 | 15.05 | $29.19 | 351700 |
| 2022-11-07 | 14.97 | $29.25 | 336900 |
| 2022-11-04 | 15.01 | $29.05 | 172026 |
| 2022-11-03 | 15.21 | $28.43 | 255900 |
| 2022-11-02 | 15.85 | $28.54 | 148347 |
| 2022-11-01 | 16.02 | $29.26 | 240723 |
| 2022-10-31 | 15.44 | $29.23 | 320244 |
| 2022-10-28 | 14.95 | $29.19 | 222049 |
| 2022-10-27 | 14.50 | $28.57 | 233203 |
| 2022-10-26 | 14.19 | $28.35 | 313300 |
| 2022-10-25 | 14.06 | $28.29 | 373000 |
| 2022-10-24 | 14.22 | $27.88 | 149500 |
| 2022-10-21 | 14.78 | $27.61 | 158100 |
| 2022-10-20 | 15.48 | $27.00 | 288634 |
| 2022-10-19 | 16.20 | $27.43 | 257351 |
| 2022-10-18 | 16.88 | $27.71 | 153400 |
| 2022-10-17 | 17.25 | $27.33 | 185618 |
| 2022-10-14 | 18.12 | $26.76 | 218913 |
| 2022-10-13 | 19.04 | $27.16 | 194900 |
| 2022-10-12 | 19.78 | $26.44 | 249511 |
| 2022-10-11 | 19.83 | $26.53 | 141022 |
| 2022-10-10 | 19.88 | $26.41 | 135300 |
| 2022-10-07 | 19.79 | $26.29 | 135838 |
| 2022-10-06 | 19.69 | $26.87 | 94200 |
| 2022-10-05 | 20.05 | $27.09 | 164500 |
| 2022-10-04 | 20.43 | $27.33 | 235900 |
| 2022-10-03 | 20.87 | $26.43 | 259738 |
| 2022-09-30 | 20.48 | $25.74 | 168013 |
| 2022-09-29 | 19.74 | $26.01 | 253220 |
| 2022-09-28 | 18.99 | $26.60 | 774422 |
| 2022-09-27 | 18.35 | $26.04 | 262400 |
| 2022-09-26 | 17.44 | $26.20 | 232500 |
| 2022-09-23 | 16.63 | $26.72 | 295721 |
| 2022-09-22 | 15.94 | $27.36 | 183300 |
| 2022-09-21 | 15.83 | $27.78 | 205642 |
| 2022-09-20 | 16.10 | $28.05 | 244200 |
| 2022-09-19 | 16.19 | $28.42 | 227120 |
| 2022-09-16 | 16.31 | $28.06 | 177300 |
| 2022-09-15 | 16.03 | $28.16 | 236047 |
| 2022-09-14 | 16.01 | $28.28 | 155116 |
| 2022-09-13 | 15.92 | $28.36 | 306709 |
| 2022-09-12 | 15.95 | $29.34 | 157520 |
| 2022-09-09 | 16.77 | $29.00 | 152330 |
| 2022-09-08 | 17.27 | $28.56 | 168424 |
| 2022-09-07 | 17.21 | $28.43 | 135936 |
| 2022-09-06 | 17.07 | $28.07 | 268714 |
| 2022-09-02 | 16.91 | $28.38 | 205900 |
| 2022-09-01 | 17.00 | $28.61 | 262847 |
| 2022-08-31 | 16.72 | $28.81 | 365711 |
| 2022-08-30 | 16.79 | $29.10 | 199700 |
| 2022-08-29 | 17.08 | $29.55 | 288400 |
| 2022-08-26 | 17.75 | $29.76 | 124802 |
| 2022-08-25 | 18.59 | $30.49 | 316200 |
| 2022-08-24 | 19.07 | $30.14 | 100128 |
| 2022-08-23 | 19.86 | $30.18 | 131401 |
| 2022-08-22 | 20.51 | $30.28 | 140500 |
| 2022-08-19 | 21.14 | $30.92 | 103900 |
| 2022-08-18 | 21.04 | $31.35 | 168300 |
| 2022-08-17 | 20.56 | $31.11 | 167100 |
| 2022-08-16 | 20.11 | $31.54 | 163032 |
| 2022-08-15 | 19.21 | $31.28 | 125800 |
| 2022-08-12 | 18.50 | $31.15 | 152005 |
| 2022-08-11 | 17.83 | $30.69 | 151415 |
| 2022-08-10 | 17.37 | $30.40 | 248200 |
| 2022-08-09 | 17.20 | $29.91 | 152700 |
| 2022-08-08 | 17.37 | $30.07 | 252003 |
| 2022-08-05 | 17.30 | $29.87 | 133000 |
| 2022-08-04 | 17.57 | $29.96 | 181013 |
| 2022-08-03 | 17.47 | $30.25 | 137000 |
| 2022-08-02 | 17.31 | $30.12 | 146646 |
| 2022-08-01 | 16.99 | $30.44 | 178700 |
| 2022-07-29 | 16.65 | $30.34 | 234544 |
| 2022-07-28 | 16.42 | $30.10 | 144300 |
| 2022-07-27 | 16.46 | $29.72 | 254736 |
| 2022-07-26 | 16.78 | $29.28 | 161842 |
| 2022-07-25 | 17.52 | $29.26 | 258800 |
| 2022-07-22 | 18.33 | $29.11 | 192045 |
| 2022-07-21 | 19.21 | $29.17 | 223900 |
| 2022-07-20 | 20.17 | $29.21 | 130829 |
| 2022-07-19 | 21.21 | $29.03 | 141309 |
| 2022-07-18 | 22.17 | $28.17 | 176213 |
| 2022-07-15 | 22.68 | $28.18 | 153200 |
| 2022-07-14 | 22.92 | $27.70 | 228729 |
| 2022-07-13 | 22.49 | $27.96 | 172537 |
| 2022-07-12 | 22.28 | $28.08 | 112410 |
| 2022-07-11 | 22.29 | $28.05 | 156900 |
| 2022-07-08 | 22.17 | $28.22 | 380000 |
| 2022-07-07 | 22.15 | $28.40 | 119718 |
| 2022-07-06 | 22.28 | $28.06 | 653300 |
| 2022-07-05 | 22.36 | $28.32 | 409500 |
| 2022-07-01 | 22.33 | $28.58 | 177500 |
| 2022-06-30 | 22.46 | $28.22 | 447131 |
| 2022-06-29 | 22.36 | $28.27 | 186246 |
| 2022-06-28 | 22.48 | $28.56 | 129900 |
| 2022-06-27 | 22.93 | $28.85 | 187532 |
| 2022-06-24 | 23.15 | $28.61 | 863441 |
| 2022-06-23 | 23.05 | $28.00 | 137800 |
| 2022-06-22 | 22.35 | $27.93 | 183600 |
| 2022-06-21 | 21.56 | $28.05 | 202700 |
| 2022-06-17 | 20.77 | $27.67 | 208930 |
| 2022-06-16 | 19.67 | $27.57 | 212200 |
| 2022-06-15 | 18.51 | $28.67 | 130800 |
| 2022-06-14 | 17.76 | $28.37 | 193700 |
| 2022-06-13 | 16.61 | $28.44 | 213900 |
| 2022-06-10 | 15.49 | $29.57 | 163200 |
| 2022-06-09 | 14.98 | $30.13 | 440328 |
| 2022-06-08 | 14.99 | $30.55 | 186100 |
| 2022-06-07 | 15.34 | $31.03 | 234149 |
| 2022-06-06 | 15.76 | $30.83 | 157000 |
| 2022-06-03 | 16.35 | $30.62 | 100300 |
| 2022-06-02 | 16.88 | $30.93 | 296406 |
| 2022-06-01 | 17.43 | $30.54 | 147600 |
| 2022-05-31 | 17.90 | $30.67 | 179339 |
| 2022-05-27 | 18.59 | $30.83 | 152500 |
| 2022-05-26 | 19.37 | $30.38 | 215400 |
| 2022-05-25 | 19.93 | $29.95 | 143900 |
| 2022-05-24 | 20.06 | $29.47 | 221012 |
| 2022-05-23 | 19.67 | $29.57 | 141700 |
| 2022-05-20 | 19.57 | $29.24 | 111623 |
| 2022-05-19 | 19.31 | $29.35 | 225000 |
| 2022-05-18 | 19.34 | $29.58 | 128548 |
| 2022-05-17 | 19.57 | $30.38 | 135800 |
| 2022-05-16 | 20.24 | $29.64 | 104600 |
| 2022-05-13 | 20.31 | $29.60 | 175607 |
| 2022-05-12 | 20.32 | $29.17 | 263600 |
| 2022-05-11 | 19.67 | $28.96 | 149949 |
| 2022-05-10 | 19.10 | $29.19 | 163300 |
| 2022-05-09 | 18.50 | $29.57 | 155600 |
| 2022-05-06 | 18.32 | $29.85 | 246000 |
| 2022-05-05 | 18.24 | $30.09 | 184400 |
| 2022-05-04 | 18.34 | $30.87 | 107530 |
| 2022-05-03 | 18.61 | $30.09 | 191200 |
| 2022-05-02 | 18.04 | $29.77 | 112300 |
| 2022-04-29 | 17.23 | $29.74 | 156700 |
| 2022-04-28 | 16.63 | $30.57 | 131625 |
| 2022-04-27 | 16.20 | $30.05 | 151525 |
| 2022-04-26 | 15.45 | $30.22 | 186746 |
| 2022-04-25 | 14.79 | $30.90 | 115200 |
| 2022-04-22 | 14.13 | $31.05 | 111700 |
| 2022-04-21 | 14.09 | $31.75 | 125044 |
| 2022-04-20 | 14.67 | $32.14 | 125829 |
| 2022-04-19 | 15.11 | $31.87 | 148600 |
| 2022-04-18 | 15.77 | $31.24 | 114600 |
| 2022-04-14 | 15.75 | $31.28 | 141500 |
| 2022-04-13 | 15.89 | $31.37 | 121902 |
| 2022-04-12 | 15.64 | $31.00 | 159500 |
| 2022-04-11 | 15.38 | $30.98 | 107626 |
| 2022-04-08 | 15.05 | $31.10 | 85500 |
| 2022-04-07 | 14.82 | $31.09 | 136300 |
| 2022-04-06 | 14.37 | $31.22 | 139118 |
| 2022-04-05 | 14.16 | $31.41 | 112408 |
| 2022-04-04 | 14.19 | $31.88 | 209600 |
| 2022-04-01 | 14.50 | $32.07 | 132219 |
| 2022-03-31 | 14.99 | $31.87 | 107015 |
| 2022-03-30 | 15.59 | $32.15 | 156420 |
| 2022-03-29 | 16.41 | $32.61 | 191500 |
| 2022-03-28 | 17.05 | $32.02 | 106233 |
| 2022-03-25 | 17.59 | $32.20 | 99100 |
| 2022-03-24 | 18.20 | $31.87 | 89600 |
| 2022-03-23 | 18.45 | $31.64 | 92200 |
| 2022-03-22 | 18.79 | $32.23 | 102430 |
| 2022-03-21 | 19.60 | $32.14 | 82630 |
| 2022-03-18 | 20.44 | $32.27 | 75509 |
| 2022-03-17 | 20.97 | $32.19 | 98900 |
| 2022-03-16 | 21.48 | $32.00 | 121409 |
| 2022-03-15 | 21.75 | $31.51 | 99906 |
| 2022-03-14 | 21.50 | $31.35 | 89900 |
| 2022-03-11 | 21.25 | $31.43 | 103500 |
| 2022-03-10 | 21.11 | $31.53 | 159623 |
| 2022-03-09 | 20.57 | $31.47 | 220200 |
| 2022-03-08 | 20.24 | $31.08 | 111300 |
| 2022-03-07 | 19.89 | $31.14 | 210300 |
| 2022-03-04 | 19.55 | $31.83 | 91000 |
| 2022-03-03 | 19.47 | $32.04 | 111700 |
| 2022-03-02 | 19.58 | $31.96 | 104300 |
| 2022-03-01 | 19.63 | $31.08 | 229400 |
| 2022-02-28 | 19.38 | $31.78 | 118649 |
| 2022-02-25 | 19.56 | $31.77 | 174531 |
| 2022-02-24 | 19.65 | $30.93 | 491600 |
| 2022-02-23 | 18.77 | $30.79 | 164024 |
| 2022-02-22 | 18.24 | $31.29 | 282239 |
| 2022-02-18 | 17.97 | $31.61 | 151600 |
| 2022-02-17 | 18.05 | $31.65 | 140800 |
| 2022-02-16 | 18.20 | $32.07 | 115400 |
| 2022-02-15 | 18.63 | $31.92 | 138904 |
| 2022-02-14 | 18.84 | $31.41 | 102600 |
| 2022-02-11 | 18.64 | $31.49 | 196300 |
| 2022-02-10 | 18.50 | $31.51 | 136600 |
| 2022-02-09 | 18.42 | $31.92 | 150734 |
| 2022-02-08 | 18.75 | $31.81 | 143400 |
| 2022-02-07 | 18.80 | $31.32 | 139944 |
| 2022-02-04 | 18.41 | $31.31 | 84500 |
| 2022-02-03 | 18.00 | $31.40 | 147940 |
| 2022-02-02 | 17.94 | $31.73 | 129319 |
| 2022-02-01 | 17.99 | $31.78 | 160774 |
| 2022-01-31 | 17.89 | $31.61 | 232601 |
| 2022-01-28 | 17.49 | $31.22 | 225664 |
| 2022-01-27 | 16.54 | $30.94 | 159455 |
| 2022-01-26 | 15.80 | $31.20 | 146200 |
| 2022-01-25 | 15.13 | $31.60 | 230745 |
| 2022-01-24 | 14.12 | $31.82 | 253625 |
| 2022-01-21 | 13.02 | $31.26 | 559700 |
| 2022-01-20 | 12.22 | $31.57 | 202134 |
| 2022-01-19 | 11.59 | $32.29 | 227400 |
| 2022-01-18 | 11.58 | $32.78 | 164248 |
| 2022-01-14 | 12.07 | $33.35 | 145624 |
| 2022-01-13 | 12.57 | $33.27 | 157200 |
| 2022-01-12 | 12.78 | $33.06 | 124700 |
| 2022-01-11 | 13.20 | $33.17 | 118700 |
| 2022-01-10 | 13.69 | $33.21 | 164700 |
| 2022-01-07 | 13.94 | $33.35 | 142445 |
| 2022-01-06 | 13.88 | $33.36 | 107400 |
| 2022-01-05 | 13.81 | $33.14 | 155700 |
| 2022-01-04 | 13.74 | $33.49 | 110022 |
| 2022-01-03 | 13.39 | $33.11 | 151200 |
| 2021-12-31 | 13.30 | $32.86 | 140700 |
| 2021-12-30 | 13.57 | $32.85 | 103243 |
| 2021-12-29 | 13.78 | $32.93 | 166300 |
| 2021-12-28 | 14.24 | $32.77 | 83700 |
| 2021-12-27 | 14.75 | $32.66 | 79622 |
| 2021-12-23 | 15.51 | $32.45 | 102928 |
| 2021-12-22 | 16.11 | $32.27 | 129126 |
| 2021-12-21 | 16.89 | $31.98 | 103607 |
| 2021-12-20 | 17.43 | $31.27 | 162637 |
| 2021-12-17 | 17.32 | $31.80 | 89439 |
| 2021-12-16 | 17.90 | $31.89 | 310400 |
| 2021-12-15 | 18.75 | $32.08 | 133147 |
| 2021-12-14 | 19.34 | $31.73 | 127000 |
| 2021-12-13 | 20.09 | $31.83 | 104900 |
| 2021-12-10 | 20.73 | $32.07 | 97111 |
| 2021-12-09 | 21.60 | $32.05 | 146700 |
| 2021-12-08 | 22.69 | $32.36 | 336100 |
| 2021-12-07 | 23.67 | $32.26 | 192100 |
| 2021-12-06 | 24.70 | $32.17 | 232300 |
| 2021-12-03 | 25.97 | $31.56 | 153200 |
| 2021-12-02 | 26.85 | $31.75 | 212600 |
| 2021-12-01 | 27.72 | $30.94 | 209600 |
| 2021-11-30 | 28.64 | $31.23 | 209700 |
| 2021-11-29 | 29.08 | $31.87 | 94632 |
| 2021-11-26 | 30.12 | $32.06 | 120232 |
| 2021-11-24 | 31.22 | $33.22 | 92600 |
| 2021-11-23 | 31.42 | $33.40 | 126349 |
| 2021-11-22 | 31.53 | $33.37 | 101804 |
| 2021-11-19 | 31.65 | $33.00 | 114743 |
| 2021-11-18 | 32.33 | $33.27 | 82749 |
| 2021-11-17 | 32.75 | $33.36 | 99300 |
| 2021-11-16 | 32.98 | $33.64 | 83712 |
| 2021-11-15 | 32.62 | $33.79 | 165400 |
| 2021-11-12 | 32.02 | $33.76 | 299700 |
| 2021-11-11 | 31.44 | $33.77 | 100900 |
| 2021-11-10 | 30.82 | $33.56 | 106400 |
| 2021-11-09 | 30.23 | $33.66 | 88900 |
| 2021-11-08 | 29.67 | $33.62 | 108734 |
| 2021-11-05 | 28.95 | $33.60 | 109800 |
| 2021-11-04 | 28.27 | $32.94 | 135108 |
| 2021-11-03 | 27.82 | $33.19 | 91000 |
| 2021-11-02 | 27.35 | $32.53 | 170100 |
| 2021-11-01 | 27.44 | $32.64 | 211104 |
| 2021-10-29 | 27.54 | $31.91 | 130700 |
| 2021-10-28 | 28.21 | $31.90 | 117241 |
| 2021-10-27 | 29.05 | $31.44 | 155100 |
| 2021-10-26 | 29.94 | $32.13 | 79600 |
| 2021-10-25 | 29.87 | $32.36 | 91200 |
| 2021-10-22 | 29.86 | $32.21 | 101845 |
| 2021-10-21 | 29.95 | $32.15 | 102000 |
| 2021-10-20 | 30.07 | $32.11 | 111325 |
| 2021-10-19 | 30.26 | $31.74 | 121149 |
| 2021-10-18 | 30.63 | $31.80 | 114500 |
| 2021-10-15 | 31.08 | $31.83 | 93223 |
| 2021-10-14 | 31.34 | $31.88 | 109523 |
| 2021-10-13 | 31.88 | $31.64 | 89612 |
| 2021-10-12 | 32.69 | $31.62 | 86509 |
| 2021-10-11 | 33.26 | $31.54 | 81400 |
| 2021-10-08 | 33.86 | $31.70 | 56400 |
| 2021-10-07 | 34.28 | $31.83 | 162500 |
| 2021-10-06 | 34.72 | $31.43 | 100909 |
| 2021-10-05 | 35.64 | $31.55 | 109936 |
| 2021-10-04 | 36.13 | $31.47 | 118400 |
| 2021-10-01 | 36.70 | $31.38 | 203100 |
| 2021-09-30 | 37.31 | $30.83 | 91600 |
| 2021-09-29 | 38.01 | $31.39 | 117000 |
| 2021-09-28 | 38.39 | $31.24 | 171200 |
| 2021-09-27 | 38.75 | $31.61 | 115600 |
| 2021-09-24 | 39.13 | $30.98 | 126642 |
| 2021-09-23 | 39.95 | $31.07 | 115046 |
| 2021-09-22 | 40.82 | $30.56 | 95924 |
| 2021-09-21 | 42.02 | $30.22 | 100630 |
| 2021-09-20 | 43.49 | $30.30 | 316225 |
| 2021-09-17 | 45.13 | $30.78 | 107109 |
| 2021-09-16 | 46.17 | $30.85 | 111635 |
| 2021-09-15 | 47.24 | $31.05 | 160000 |
| 2021-09-14 | 48.33 | $30.72 | 198700 |
| 2021-09-13 | 49.48 | $31.16 | 175627 |
| 2021-09-10 | 50.31 | $31.05 | 133500 |
| 2021-09-09 | 51.13 | $31.42 | 282400 |
| 2021-09-08 | 51.69 | $31.55 | 195900 |
| 2021-09-07 | 52.21 | $31.71 | 189000 |
| 2021-09-03 | 52.50 | $31.94 | 126500 |
| 2021-09-02 | 52.68 | $32.06 | 118116 |
| 2021-09-01 | 52.73 | $31.95 | 179040 |
| 2021-08-31 | 52.83 | $31.90 | 156400 |
| 2021-08-30 | 52.84 | $31.89 | 209726 |
| 2021-08-27 | 52.77 | $32.11 | 140200 |
| 2021-08-26 | 52.70 | $31.37 | 238637 |
| 2021-08-25 | 52.72 | $31.77 | 124900 |
| 2021-08-24 | 52.53 | $31.70 | 85148 |
| 2021-08-23 | 52.38 | $31.66 | 130613 |
| 2021-08-20 | 52.23 | $31.39 | 101637 |
| 2021-08-19 | 52.12 | $31.06 | 239600 |
| 2021-08-18 | 52.05 | $31.31 | 184403 |
| 2021-08-17 | 51.68 | $31.61 | 110744 |
| 2021-08-16 | 51.27 | $31.93 | 179748 |
| 2021-08-13 | 50.58 | $32.11 | 88500 |
| 2021-08-12 | 49.65 | $32.21 | 103500 |
| 2021-08-11 | 48.66 | $32.27 | 114629 |
| 2021-08-10 | 47.63 | $31.92 | 105100 |
| 2021-08-09 | 46.57 | $31.60 | 85700 |
| 2021-08-06 | 45.48 | $31.79 | 170921 |
| 2021-08-05 | 44.28 | $31.41 | 205824 |
| 2021-08-04 | 43.07 | $30.97 | 196439 |
| 2021-08-03 | 41.80 | $31.54 | 140740 |
| 2021-08-02 | 40.45 | $31.23 | 155521 |
| 2021-07-30 | 38.93 | $31.44 | 172000 |
| 2021-07-29 | 37.35 | $31.61 | 204321 |
| 2021-07-28 | 35.63 | $31.28 | 250434 |
| 2021-07-27 | 33.84 | $31.14 | 196711 |
| 2021-07-26 | 31.98 | $31.27 | 156200 |
| 2021-07-23 | 29.96 | $31.11 | 157800 |
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