Is Dimensional - US Core Equity Market ETF (DFAU) a Buy, Sell, or Hold?
Enter your email address below for free access to our Dimensional - US Core Equity Market ETF (DFAU) research center and poll results.
AMEX : DFAU
Dimensional - US Core Equity Market ETF
$51.51 USD
-$0.48 (-0.92%)
- Volume
- 617.87K
- Average Volume
- 651.08K
- Market Capitalization
- $12.19B
- P/E Ratio
- Dividend Yield
- %
- Price Target
- Year High
- $52.38
- Year Low
- $42.41
- Day High
- —
- Day Low
- —
- Payout Ratio
- Current Ratio
Overall Technical Signal
Signal
STRONG_SELL
1% Confidence
Bullish
2
Indicators
Bearish
6
Indicators
Neutral
0
Indicators
2 Bullish / 6 Bearish / 0 Neutral
SMA — Simple Moving Average
BEARISHAverage price over N periods; identifies trend direction
Latest Value
51.58
2026-07-17
Close Price
$51.51
Vol: 619219
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
25.79
Average
35.77
Maximum
51.58
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.58 | $51.51 | 619219 |
| 2026-07-16 | 51.56 | $51.99 | 553021 |
| 2026-07-15 | 51.56 | $52.15 | 410945 |
| 2026-07-14 | 51.55 | $51.97 | 631700 |
| 2026-07-13 | 51.52 | $51.82 | 538442 |
| 2026-07-10 | 51.48 | $52.18 | 666800 |
| 2026-07-09 | 51.38 | $51.98 | 420401 |
| 2026-07-08 | 51.32 | $51.53 | 663400 |
| 2026-07-07 | 51.30 | $51.71 | 662839 |
| 2026-07-06 | 51.25 | $51.96 | 503000 |
| 2026-07-02 | 51.27 | $51.54 | 839842 |
| 2026-07-01 | 51.29 | $51.61 | 763800 |
| 2026-06-30 | 51.32 | $51.69 | 510645 |
| 2026-06-29 | 51.35 | $51.31 | 404915 |
| 2026-06-26 | 51.38 | $50.74 | 1.4M |
| 2026-06-25 | 51.44 | $50.86 | 932000 |
| 2026-06-24 | 51.48 | $50.81 | 520921 |
| 2026-06-23 | 51.52 | $50.82 | 648603 |
| 2026-06-22 | 51.54 | $51.62 | 834900 |
| 2026-06-18 | 51.51 | $51.75 | 706617 |
| 2026-06-17 | 51.47 | $51.20 | 906926 |
| 2026-06-16 | 51.43 | $51.85 | 609544 |
| 2026-06-15 | 51.37 | $52.11 | 560747 |
| 2026-06-12 | 51.30 | $51.30 | 689400 |
| 2026-06-11 | 51.30 | $51.01 | 627407 |
| 2026-06-10 | 51.30 | $50.10 | 742500 |
| 2026-06-09 | 51.33 | $50.92 | 957945 |
| 2026-06-08 | 51.32 | $50.99 | 645800 |
| 2026-06-05 | 51.31 | $50.85 | 567101 |
| 2026-06-04 | 51.29 | $52.22 | 495600 |
| 2026-06-03 | 51.21 | $51.97 | 611200 |
| 2026-06-02 | 51.11 | $52.32 | 581218 |
| 2026-06-01 | 50.97 | $52.16 | 584639 |
| 2026-05-29 | 50.85 | $52.01 | 515317 |
| 2026-05-28 | 50.73 | $51.95 | 475429 |
| 2026-05-27 | 50.58 | $51.67 | 535500 |
| 2026-05-26 | 50.46 | $51.65 | 589000 |
| 2026-05-22 | 50.34 | $51.24 | 572243 |
| 2026-05-21 | 50.25 | $51.01 | 443220 |
| 2026-05-20 | 50.15 | $50.90 | 617400 |
| 2026-05-19 | 50.06 | $50.30 | 446527 |
| 2026-05-18 | 49.99 | $50.66 | 624700 |
| 2026-05-15 | 49.91 | $50.70 | 810100 |
| 2026-05-14 | 49.83 | $51.34 | 645222 |
| 2026-05-13 | 49.69 | $50.96 | 495234 |
| 2026-05-12 | 49.56 | $50.70 | 466644 |
| 2026-05-11 | 49.42 | $50.82 | 687923 |
| 2026-05-08 | 49.26 | $50.75 | 592732 |
| 2026-05-07 | 49.07 | $50.40 | 634532 |
| 2026-05-06 | 48.91 | $50.63 | 819600 |
| 2026-05-05 | 48.72 | $49.97 | 637125 |
| 2026-05-04 | 48.51 | $49.53 | 517300 |
| 2026-05-01 | 48.32 | $49.73 | 639800 |
| 2026-04-30 | 48.10 | $49.60 | 637300 |
| 2026-04-29 | 47.90 | $49.08 | 1.1M |
| 2026-04-28 | 47.70 | $49.14 | 605519 |
| 2026-04-27 | 47.43 | $49.41 | 764900 |
| 2026-04-24 | 47.16 | $49.33 | 787000 |
| 2026-04-23 | 46.94 | $49.02 | 1.2M |
| 2026-04-22 | 46.76 | $49.20 | 486600 |
| 2026-04-21 | 46.57 | $48.76 | 769233 |
| 2026-04-20 | 46.40 | $49.08 | 437200 |
| 2026-04-17 | 46.19 | $49.11 | 557415 |
| 2026-04-16 | 46.02 | $48.48 | 514849 |
| 2026-04-15 | 45.87 | $48.39 | 584500 |
| 2026-04-14 | 45.77 | $48.05 | 468900 |
| 2026-04-13 | 45.67 | $47.50 | 460000 |
| 2026-04-10 | 45.58 | $47.05 | 451404 |
| 2026-04-09 | 45.53 | $47.12 | 734000 |
| 2026-04-08 | 45.50 | $46.86 | 935600 |
| 2026-04-07 | 45.50 | $45.71 | 1.1M |
| 2026-04-06 | 45.56 | $45.70 | 659935 |
| 2026-04-02 | 45.59 | $45.48 | 1.2M |
| 2026-04-01 | 45.68 | $45.44 | 798400 |
| 2026-03-31 | 45.78 | $45.12 | 1.2M |
| 2026-03-30 | 45.88 | $43.85 | 939500 |
| 2026-03-27 | 46.07 | $44.03 | 1.4M |
| 2026-03-26 | 46.24 | $44.78 | 1.1M |
| 2026-03-25 | 46.40 | $45.55 | 1.4M |
| 2026-03-24 | 46.52 | $45.27 | 843900 |
| 2026-03-23 | 46.64 | $45.44 | 1.1M |
| 2026-03-20 | 46.73 | $44.90 | 834900 |
| 2026-03-19 | 46.88 | $45.58 | 775600 |
| 2026-03-18 | 46.98 | $45.66 | 852400 |
| 2026-03-17 | 47.08 | $46.29 | 473706 |
| 2026-03-16 | 47.13 | $46.14 | 600217 |
| 2026-03-13 | 47.19 | $45.68 | 853600 |
| 2026-03-12 | 47.26 | $45.92 | 688309 |
| 2026-03-11 | 47.37 | $46.68 | 738219 |
| 2026-03-10 | 47.43 | $46.73 | 587400 |
| 2026-03-09 | 47.50 | $46.86 | 1.6M |
| 2026-03-06 | 47.56 | $46.48 | 857900 |
| 2026-03-05 | 47.58 | $47.14 | 962000 |
| 2026-03-04 | 47.60 | $47.46 | 667300 |
| 2026-03-03 | 47.61 | $47.15 | 1.4M |
| 2026-03-02 | 47.65 | $47.62 | 840401 |
| 2026-02-27 | 47.65 | $47.56 | 770849 |
| 2026-02-26 | 47.67 | $47.84 | 539725 |
| 2026-02-25 | 47.68 | $48.02 | 558700 |
| 2026-02-24 | 47.67 | $47.67 | 526800 |
| 2026-02-23 | 47.68 | $47.29 | 611640 |
| 2026-02-20 | 47.70 | $47.85 | 978400 |
| 2026-02-19 | 47.69 | $47.52 | 642900 |
| 2026-02-18 | 47.68 | $47.61 | 607114 |
| 2026-02-17 | 47.64 | $47.35 | 1.0M |
| 2026-02-13 | 47.66 | $47.29 | 810200 |
| 2026-02-12 | 47.69 | $47.21 | 1.8M |
| 2026-02-11 | 47.71 | $47.99 | 662713 |
| 2026-02-10 | 47.70 | $48.02 | 512333 |
| 2026-02-09 | 47.70 | $48.13 | 536325 |
| 2026-02-06 | 47.68 | $47.92 | 751100 |
| 2026-02-05 | 47.66 | $46.93 | 1.2M |
| 2026-02-04 | 47.69 | $47.50 | 1.7M |
| 2026-02-03 | 47.70 | $47.64 | 1.1M |
| 2026-02-02 | 47.68 | $47.97 | 753700 |
| 2026-01-30 | 47.63 | $47.69 | 1.0M |
| 2026-01-29 | 47.59 | $47.91 | 864822 |
| 2026-01-28 | 47.55 | $47.99 | 638829 |
| 2026-01-27 | 47.51 | $47.99 | 581400 |
| 2026-01-26 | 47.49 | $47.82 | 671046 |
| 2026-01-23 | 47.47 | $47.61 | 1.1M |
| 2026-01-22 | 47.45 | $47.68 | 757713 |
| 2026-01-21 | 47.42 | $47.40 | 1.5M |
| 2026-01-20 | 47.40 | $46.80 | 832630 |
| 2026-01-16 | 47.38 | $47.75 | 608800 |
| 2026-01-15 | 47.29 | $47.81 | 682700 |
| 2026-01-14 | 47.23 | $47.64 | 887500 |
| 2026-01-13 | 47.19 | $47.83 | 815229 |
| 2026-01-12 | 47.14 | $47.92 | 486500 |
| 2026-01-09 | 47.12 | $47.83 | 460200 |
| 2026-01-08 | 47.09 | $47.52 | 595500 |
| 2026-01-07 | 47.06 | $47.48 | 714600 |
| 2026-01-06 | 47.03 | $47.67 | 685903 |
| 2026-01-05 | 47.00 | $47.35 | 850805 |
| 2026-01-02 | 46.99 | $46.97 | 848648 |
| 2025-12-31 | 46.98 | $46.80 | 697000 |
| 2025-12-30 | 46.98 | $47.16 | 731900 |
| 2025-12-29 | 46.96 | $47.24 | 526900 |
| 2025-12-26 | 46.94 | $47.43 | 726915 |
| 2025-12-24 | 46.90 | $47.44 | 312700 |
| 2025-12-23 | 46.84 | $47.30 | 701500 |
| 2025-12-22 | 46.77 | $47.14 | 663800 |
| 2025-12-19 | 46.67 | $46.82 | 721612 |
| 2025-12-18 | 46.56 | $46.41 | 629304 |
| 2025-12-17 | 46.50 | $46.08 | 753200 |
| 2025-12-16 | 46.45 | $46.57 | 622724 |
| 2025-12-15 | 46.40 | $46.83 | 597945 |
| 2025-12-12 | 46.35 | $46.91 | 759811 |
| 2025-12-11 | 46.31 | $47.44 | 642200 |
| 2025-12-10 | 46.27 | $47.27 | 716200 |
| 2025-12-09 | 46.25 | $46.89 | 451000 |
| 2025-12-08 | 46.23 | $46.92 | 378300 |
| 2025-12-05 | 46.19 | $47.08 | 439800 |
| 2025-12-04 | 46.12 | $47.00 | 534146 |
| 2025-12-03 | 46.09 | $46.94 | 541000 |
| 2025-12-02 | 46.05 | $46.73 | 516207 |
| 2025-12-01 | 46.05 | $46.67 | 568400 |
| 2025-11-28 | 46.05 | $46.87 | 260500 |
| 2025-11-26 | 46.03 | $46.63 | 533300 |
| 2025-11-25 | 46.05 | $46.31 | 981500 |
| 2025-11-24 | 46.08 | $45.80 | 651100 |
| 2025-11-21 | 46.14 | $45.16 | 1.6M |
| 2025-11-20 | 46.20 | $44.61 | 2.0M |
| 2025-11-19 | 46.27 | $45.29 | 1.9M |
| 2025-11-18 | 46.30 | $45.14 | 1.2M |
| 2025-11-17 | 46.34 | $45.44 | 786900 |
| 2025-11-14 | 46.37 | $45.95 | 778242 |
| 2025-11-13 | 46.35 | $45.98 | 656537 |
| 2025-11-12 | 46.32 | $46.77 | 1.4M |
| 2025-11-11 | 46.26 | $46.73 | 1.1M |
| 2025-11-10 | 46.20 | $46.63 | 577904 |
| 2025-11-07 | 46.14 | $45.97 | 549517 |
| 2025-11-06 | 46.08 | $45.86 | 608800 |
| 2025-11-05 | 46.09 | $46.37 | 2.3M |
| 2025-11-04 | 46.08 | $46.15 | 561900 |
| 2025-11-03 | 46.07 | $46.69 | 503521 |
| 2025-10-31 | 46.04 | $46.63 | 446015 |
| 2025-10-30 | 46.01 | $46.47 | 634701 |
| 2025-10-29 | 45.99 | $46.97 | 770820 |
| 2025-10-28 | 45.93 | $47.01 | 875400 |
| 2025-10-27 | 45.87 | $46.93 | 686600 |
| 2025-10-24 | 45.81 | $46.44 | 471438 |
| 2025-10-23 | 45.76 | $46.07 | 642400 |
| 2025-10-22 | 45.72 | $45.76 | 686926 |
| 2025-10-21 | 45.70 | $46.06 | 491510 |
| 2025-10-20 | 45.68 | $46.01 | 412301 |
| 2025-10-17 | 45.68 | $45.51 | 519000 |
| 2025-10-16 | 45.69 | $45.32 | 593000 |
| 2025-10-15 | 45.70 | $45.66 | 644134 |
| 2025-10-14 | 45.69 | $45.48 | 531500 |
| 2025-10-13 | 45.68 | $45.48 | 518128 |
| 2025-10-10 | 45.68 | $44.77 | 1.1M |
| 2025-10-09 | 45.70 | $46.03 | 609731 |
| 2025-10-08 | 45.67 | $46.20 | 1.2M |
| 2025-10-07 | 45.60 | $45.92 | 835700 |
| 2025-10-06 | 45.55 | $46.15 | 456637 |
| 2025-10-03 | 45.48 | $46.01 | 665148 |
| 2025-10-02 | 45.41 | $45.97 | 554800 |
| 2025-10-01 | 45.34 | $45.90 | 963000 |
| 2025-09-30 | 45.26 | $45.76 | 628817 |
| 2025-09-29 | 45.18 | $45.62 | 569229 |
| 2025-09-26 | 45.12 | $45.50 | 599803 |
| 2025-09-25 | 45.08 | $45.22 | 822200 |
| 2025-09-24 | 45.05 | $45.44 | 615900 |
| 2025-09-23 | 45.00 | $45.61 | 651200 |
| 2025-09-22 | 44.93 | $45.96 | 539500 |
| 2025-09-19 | 44.86 | $45.77 | 573200 |
| 2025-09-18 | 44.75 | $45.63 | 1.5M |
| 2025-09-17 | 44.66 | $45.35 | 721000 |
| 2025-09-16 | 44.59 | $45.37 | 718900 |
| 2025-09-15 | 44.53 | $45.44 | 547600 |
| 2025-09-12 | 44.47 | $45.24 | 525028 |
| 2025-09-11 | 44.42 | $45.31 | 625123 |
| 2025-09-10 | 44.37 | $44.90 | 541612 |
| 2025-09-09 | 44.33 | $44.78 | 634642 |
| 2025-09-08 | 44.27 | $44.72 | 444400 |
| 2025-09-05 | 44.22 | $44.62 | 584200 |
| 2025-09-04 | 44.15 | $44.71 | 419900 |
| 2025-09-03 | 44.08 | $44.32 | 582400 |
| 2025-09-02 | 44.02 | $44.14 | 567328 |
| 2025-08-29 | 43.98 | $44.43 | 475800 |
| 2025-08-28 | 43.89 | $44.69 | 554426 |
| 2025-08-27 | 43.82 | $44.56 | 385600 |
| 2025-08-26 | 43.77 | $44.44 | 459724 |
| 2025-08-25 | 43.72 | $44.25 | 709841 |
| 2025-08-22 | 43.70 | $44.45 | 689912 |
| 2025-08-21 | 43.66 | $43.67 | 496104 |
| 2025-08-20 | 43.66 | $43.82 | 665336 |
| 2025-08-19 | 43.64 | $43.94 | 428407 |
| 2025-08-18 | 43.61 | $44.19 | 367000 |
| 2025-08-15 | 43.55 | $44.17 | 514422 |
| 2025-08-14 | 43.50 | $44.28 | 448300 |
| 2025-08-13 | 43.44 | $44.34 | 546200 |
| 2025-08-12 | 43.37 | $44.10 | 486700 |
| 2025-08-11 | 43.29 | $43.53 | 476713 |
| 2025-08-08 | 43.26 | $43.65 | 465600 |
| 2025-08-07 | 43.22 | $43.32 | 612337 |
| 2025-08-06 | 43.21 | $43.35 | 1.4M |
| 2025-08-05 | 43.19 | $43.09 | 805100 |
| 2025-08-04 | 43.17 | $43.27 | 473500 |
| 2025-08-01 | 43.14 | $42.62 | 616114 |
| 2025-07-31 | 43.16 | $43.34 | 596328 |
| 2025-07-30 | 43.12 | $43.51 | 451200 |
| 2025-07-29 | 43.07 | $43.57 | 485500 |
| 2025-07-28 | 43.01 | $43.74 | 332900 |
| 2025-07-25 | 42.93 | $43.74 | 449500 |
| 2025-07-24 | 42.84 | $43.54 | 407600 |
| 2025-07-23 | 42.74 | $43.57 | 533500 |
| 2025-07-22 | 42.64 | $43.21 | 571332 |
| 2025-07-21 | 42.55 | $43.12 | 544724 |
| 2025-07-18 | 42.44 | $43.11 | 473600 |
| 2025-07-17 | 42.33 | $43.13 | 478400 |
| 2025-07-16 | 42.22 | $42.81 | 559400 |
| 2025-07-15 | 42.14 | $42.67 | 577100 |
| 2025-07-14 | 42.05 | $42.93 | 687052 |
| 2025-07-11 | 41.98 | $42.85 | 531100 |
| 2025-07-10 | 41.90 | $43.06 | 537000 |
| 2025-07-09 | 41.81 | $42.91 | 592641 |
| 2025-07-08 | 41.73 | $42.66 | 637803 |
| 2025-07-07 | 41.65 | $42.66 | 595400 |
| 2025-07-03 | 41.55 | $42.97 | 407924 |
| 2025-07-02 | 41.45 | $42.67 | 791347 |
| 2025-07-01 | 41.36 | $42.42 | 2.9M |
| 2025-06-30 | 41.26 | $42.36 | 554100 |
| 2025-06-27 | 41.16 | $42.17 | 806700 |
| 2025-06-26 | 41.08 | $41.96 | 646134 |
| 2025-06-25 | 40.99 | $41.59 | 591500 |
| 2025-06-24 | 40.94 | $41.61 | 564305 |
| 2025-06-23 | 40.85 | $41.26 | 618735 |
| 2025-06-20 | 40.78 | $40.90 | 579123 |
| 2025-06-18 | 40.74 | $40.97 | 563426 |
| 2025-06-17 | 40.72 | $40.94 | 874228 |
| 2025-06-16 | 40.72 | $41.29 | 499310 |
| 2025-06-13 | 40.70 | $40.89 | 1.0M |
| 2025-06-12 | 40.68 | $41.39 | 583793 |
| 2025-06-11 | 40.63 | $41.24 | 714400 |
| 2025-06-10 | 40.58 | $41.40 | 565200 |
| 2025-06-09 | 40.52 | $41.16 | 518700 |
| 2025-06-06 | 40.40 | $41.12 | 732407 |
| 2025-06-05 | 40.28 | $40.70 | 1.3M |
| 2025-06-04 | 40.17 | $40.86 | 851500 |
| 2025-06-03 | 40.04 | $40.87 | 579200 |
| 2025-06-02 | 39.93 | $40.57 | 644100 |
| 2025-05-30 | 39.84 | $40.39 | 643100 |
| 2025-05-29 | 39.73 | $40.42 | 580900 |
| 2025-05-28 | 39.61 | $40.29 | 858900 |
| 2025-05-27 | 39.49 | $40.54 | 602800 |
| 2025-05-23 | 39.35 | $39.73 | 974138 |
| 2025-05-22 | 39.25 | $39.99 | 804600 |
| 2025-05-21 | 39.13 | $39.99 | 916724 |
| 2025-05-20 | 38.96 | $40.69 | 626103 |
| 2025-05-19 | 38.74 | $40.83 | 751400 |
| 2025-05-16 | 38.46 | $40.84 | 433523 |
| 2025-05-15 | 38.22 | $40.55 | 729000 |
| 2025-05-14 | 37.99 | $40.36 | 822528 |
| 2025-05-13 | 37.81 | $40.36 | 923700 |
| 2025-05-12 | 37.64 | $40.07 | 763940 |
| 2025-05-09 | 37.46 | $38.75 | 591324 |
| 2025-05-08 | 37.32 | $38.79 | 1.3M |
| 2025-05-07 | 37.24 | $38.47 | 836018 |
| 2025-05-06 | 37.02 | $38.31 | 586231 |
| 2025-05-05 | 36.84 | $38.61 | 912222 |
| 2025-05-02 | 36.64 | $38.81 | 559100 |
| 2025-05-01 | 36.55 | $38.21 | 544000 |
| 2025-04-30 | 36.58 | $37.95 | 668245 |
| 2025-04-29 | 36.61 | $37.96 | 908531 |
| 2025-04-28 | 36.63 | $37.76 | 582706 |
| 2025-04-25 | 36.66 | $37.72 | 709008 |
| 2025-04-24 | 36.72 | $37.50 | 743115 |
| 2025-04-23 | 36.81 | $36.73 | 928100 |
| 2025-04-22 | 36.95 | $36.14 | 2.2M |
| 2025-04-21 | 37.13 | $35.26 | 912800 |
| 2025-04-17 | 37.31 | $36.08 | 1.5M |
| 2025-04-16 | 37.45 | $36.00 | 853545 |
| 2025-04-15 | 37.60 | $36.78 | 866301 |
| 2025-04-14 | 37.69 | $36.84 | 908300 |
| 2025-04-11 | 37.80 | $36.53 | 1.5M |
| 2025-04-10 | 37.90 | $35.93 | 2.1M |
| 2025-04-09 | 38.00 | $37.26 | 2.6M |
| 2025-04-08 | 38.06 | $34.04 | 2.7M |
| 2025-04-07 | 38.26 | $34.63 | 4.1M |
| 2025-04-04 | 38.46 | $34.72 | 4.3M |
| 2025-04-03 | 38.70 | $36.87 | 2.1M |
| 2025-04-02 | 38.82 | $38.88 | 1.0M |
| 2025-04-01 | 38.88 | $38.58 | 692213 |
| 2025-03-31 | 38.93 | $38.44 | 740300 |
| 2025-03-28 | 39.02 | $38.24 | 509900 |
| 2025-03-27 | 39.15 | $39.02 | 711525 |
| 2025-03-26 | 39.21 | $39.18 | 741634 |
| 2025-03-25 | 39.30 | $39.61 | 626400 |
| 2025-03-24 | 39.36 | $39.64 | 610536 |
| 2025-03-21 | 39.44 | $38.92 | 865000 |
| 2025-03-20 | 39.56 | $38.90 | 575411 |
| 2025-03-19 | 39.72 | $39.01 | 600739 |
| 2025-03-18 | 39.88 | $38.58 | 811431 |
| 2025-03-17 | 40.06 | $38.97 | 1.8M |
| 2025-03-14 | 40.22 | $38.66 | 904945 |
| 2025-03-13 | 40.39 | $37.84 | 953617 |
| 2025-03-12 | 40.58 | $38.37 | 1.2M |
| 2025-03-11 | 40.76 | $38.22 | 1.4M |
| 2025-03-10 | 40.94 | $38.51 | 2.5M |
| 2025-03-07 | 41.09 | $39.58 | 790304 |
| 2025-03-06 | 41.21 | $39.33 | 600112 |
| 2025-03-05 | 41.33 | $40.05 | 753900 |
| 2025-03-04 | 41.41 | $39.61 | 1.2M |
| 2025-03-03 | 41.50 | $40.12 | 600900 |
| 2025-02-28 | 41.58 | $40.89 | 774819 |
| 2025-02-27 | 41.63 | $40.28 | 641141 |
| 2025-02-26 | 41.70 | $40.92 | 658100 |
| 2025-02-25 | 41.75 | $40.89 | 919913 |
| 2025-02-24 | 41.78 | $41.10 | 572400 |
| 2025-02-21 | 41.83 | $41.30 | 537100 |
| 2025-02-20 | 41.88 | $42.09 | 608300 |
| 2025-02-19 | 41.87 | $42.31 | 464800 |
| 2025-02-18 | 41.85 | $42.25 | 767863 |
| 2025-02-14 | 41.81 | $42.12 | 679800 |
| 2025-02-13 | 41.75 | $42.10 | 854202 |
| 2025-02-12 | 41.70 | $41.64 | 457138 |
| 2025-02-11 | 41.64 | $41.79 | 593600 |
| 2025-02-10 | 41.56 | $41.82 | 675433 |
| 2025-02-07 | 41.48 | $41.58 | 586921 |
| 2025-02-06 | 41.44 | $41.96 | 899816 |
| 2025-02-05 | 41.38 | $41.85 | 1.9M |
| 2025-02-04 | 41.35 | $41.66 | 445724 |
| 2025-02-03 | 41.31 | $41.37 | 588316 |
| 2025-01-31 | 41.26 | $41.68 | 764700 |
| 2025-01-30 | 41.20 | $41.96 | 386200 |
| 2025-01-29 | 41.14 | $41.69 | 698245 |
| 2025-01-28 | 41.11 | $41.84 | 677638 |
| 2025-01-27 | 41.09 | $41.51 | 976900 |
| 2025-01-24 | 41.09 | $42.09 | 544549 |
| 2025-01-23 | 41.03 | $42.22 | 571035 |
| 2025-01-22 | 40.97 | $42.02 | 455838 |
| 2025-01-21 | 40.88 | $41.81 | 549300 |
| 2025-01-17 | 40.81 | $41.42 | 539826 |
| 2025-01-16 | 40.82 | $41.06 | 588428 |
| 2025-01-15 | 40.87 | $41.10 | 432643 |
| 2025-01-14 | 40.91 | $40.36 | 550413 |
| 2025-01-13 | 41.00 | $40.25 | 735993 |
| 2025-01-10 | 41.09 | $40.16 | 694875 |
| 2025-01-08 | 41.18 | $40.79 | 587465 |
| 2025-01-07 | 41.24 | $40.74 | 804903 |
| 2025-01-06 | 41.32 | $41.18 | 417822 |
| 2025-01-03 | 41.38 | $40.94 | 670400 |
| 2025-01-02 | 41.45 | $40.44 | 705300 |
| 2024-12-31 | 41.53 | $40.49 | 652901 |
| 2024-12-30 | 41.61 | $40.64 | 1.5M |
| 2024-12-27 | 41.69 | $41.06 | 527300 |
| 2024-12-26 | 41.72 | $41.51 | 618000 |
| 2024-12-24 | 41.74 | $41.46 | 445200 |
| 2024-12-23 | 41.76 | $41.04 | 1.0M |
| 2024-12-20 | 41.79 | $40.83 | 754733 |
| 2024-12-19 | 41.81 | $40.37 | 876200 |
| 2024-12-18 | 41.85 | $40.39 | 874900 |
| 2024-12-17 | 41.88 | $41.66 | 511528 |
| 2024-12-16 | 41.84 | $42.05 | 466300 |
| 2024-12-13 | 41.77 | $41.91 | 457844 |
| 2024-12-12 | 41.74 | $41.99 | 408709 |
| 2024-12-11 | 41.72 | $42.23 | 1.7M |
| 2024-12-10 | 41.68 | $41.89 | 883300 |
| 2024-12-09 | 41.68 | $42.06 | 520300 |
| 2024-12-06 | 41.65 | $42.34 | 378800 |
| 2024-12-05 | 41.61 | $42.26 | 460305 |
| 2024-12-04 | 41.55 | $42.38 | 620829 |
| 2024-12-03 | 41.43 | $42.12 | 431700 |
| 2024-12-02 | 41.30 | $42.10 | 699000 |
| 2024-11-29 | 41.17 | $42.05 | 115500 |
| 2024-11-27 | 41.03 | $41.81 | 402000 |
| 2024-11-26 | 40.95 | $41.94 | 467002 |
| 2024-11-25 | 40.86 | $41.77 | 358200 |
| 2024-11-22 | 40.78 | $41.59 | 348035 |
| 2024-11-21 | 40.70 | $41.36 | 367900 |
| 2024-11-20 | 40.63 | $41.05 | 685416 |
| 2024-11-19 | 40.58 | $41.01 | 426500 |
| 2024-11-18 | 40.54 | $40.87 | 428400 |
| 2024-11-15 | 40.52 | $40.71 | 406700 |
| 2024-11-14 | 40.51 | $41.25 | 452100 |
| 2024-11-13 | 40.46 | $41.53 | 455003 |
| 2024-11-12 | 40.40 | $41.57 | 291640 |
| 2024-11-11 | 40.33 | $41.73 | 336700 |
| 2024-11-08 | 40.27 | $41.58 | 348500 |
| 2024-11-07 | 40.19 | $41.43 | 453337 |
| 2024-11-06 | 40.11 | $41.14 | 396100 |
| 2024-11-05 | 40.05 | $39.96 | 443200 |
| 2024-11-04 | 40.03 | $39.46 | 394300 |
| 2024-11-01 | 40.02 | $39.52 | 325500 |
| 2024-10-31 | 40.03 | $39.38 | 445200 |
| 2024-10-30 | 40.02 | $40.09 | 379700 |
| 2024-10-29 | 39.99 | $40.20 | 519048 |
| 2024-10-28 | 39.94 | $40.16 | 294610 |
| 2024-10-25 | 39.92 | $39.99 | 502347 |
| 2024-10-24 | 39.90 | $40.01 | 412202 |
| 2024-10-23 | 39.87 | $39.94 | 575600 |
| 2024-10-22 | 39.84 | $40.32 | 488626 |
| 2024-10-21 | 39.80 | $40.38 | 343000 |
| 2024-10-18 | 39.75 | $40.48 | 472209 |
| 2024-10-17 | 39.69 | $40.38 | 714605 |
| 2024-10-16 | 39.64 | $40.35 | 413700 |
| 2024-10-15 | 39.56 | $40.14 | 398800 |
| 2024-10-14 | 39.49 | $40.44 | 375248 |
| 2024-10-11 | 39.41 | $40.09 | 301600 |
| 2024-10-10 | 39.34 | $39.81 | 405600 |
| 2024-10-09 | 39.27 | $39.88 | 363207 |
| 2024-10-08 | 39.19 | $39.59 | 305900 |
| 2024-10-07 | 39.09 | $39.31 | 316408 |
| 2024-10-04 | 39.01 | $39.65 | 262029 |
| 2024-10-03 | 38.89 | $39.27 | 352300 |
| 2024-10-02 | 38.83 | $39.32 | 409400 |
| 2024-10-01 | 38.76 | $39.32 | 402312 |
| 2024-09-30 | 38.70 | $39.69 | 391042 |
| 2024-09-27 | 38.67 | $39.54 | 360100 |
| 2024-09-26 | 38.63 | $39.55 | 317200 |
| 2024-09-25 | 38.58 | $39.32 | 247194 |
| 2024-09-24 | 38.55 | $39.48 | 383100 |
| 2024-09-23 | 38.52 | $39.34 | 383400 |
| 2024-09-20 | 38.50 | $39.25 | 320800 |
| 2024-09-19 | 38.46 | $39.40 | 426917 |
| 2024-09-18 | 38.43 | $38.71 | 542800 |
| 2024-09-17 | 38.42 | $38.78 | 400125 |
| 2024-09-16 | 38.41 | $38.84 | 501819 |
| 2024-09-13 | 38.38 | $38.73 | 401100 |
| 2024-09-12 | 38.35 | $38.47 | 514700 |
| 2024-09-11 | 38.31 | $38.14 | 327803 |
| 2024-09-10 | 38.27 | $37.76 | 285000 |
| 2024-09-09 | 38.22 | $37.65 | 503000 |
| 2024-09-06 | 38.18 | $37.31 | 400000 |
| 2024-09-05 | 38.15 | $37.91 | 388900 |
| 2024-09-04 | 38.05 | $38.05 | 351000 |
| 2024-09-03 | 37.95 | $38.14 | 553345 |
| 2024-08-30 | 37.83 | $39.02 | 381128 |
| 2024-08-29 | 37.73 | $38.65 | 324222 |
| 2024-08-28 | 37.68 | $38.60 | 339404 |
| 2024-08-27 | 37.66 | $38.84 | 301004 |
| 2024-08-26 | 37.60 | $38.84 | 307402 |
| 2024-08-23 | 37.56 | $38.90 | 352500 |
| 2024-08-22 | 37.50 | $38.42 | 518100 |
| 2024-08-21 | 37.46 | $38.74 | 489315 |
| 2024-08-20 | 37.39 | $38.53 | 437100 |
| 2024-08-19 | 37.39 | $38.64 | 307644 |
| 2024-08-16 | 37.38 | $38.28 | 424548 |
| 2024-08-15 | 37.36 | $38.19 | 447300 |
| 2024-08-14 | 37.37 | $37.53 | 535300 |
| 2024-08-13 | 37.42 | $37.41 | 538300 |
| 2024-08-12 | 37.51 | $36.81 | 476900 |
| 2024-08-09 | 37.60 | $36.82 | 506423 |
| 2024-08-08 | 37.69 | $36.69 | 1.2M |
| 2024-08-07 | 37.78 | $35.84 | 569722 |
| 2024-08-06 | 37.91 | $36.10 | 949732 |
| 2024-08-05 | 38.01 | $35.80 | 931324 |
| 2024-08-02 | 38.12 | $36.90 | 605300 |
| 2024-08-01 | 38.18 | $37.69 | 491136 |
| 2024-07-31 | 38.19 | $38.25 | 424243 |
| 2024-07-30 | 38.17 | $37.71 | 508308 |
| 2024-07-29 | 38.16 | $37.85 | 438637 |
| 2024-07-26 | 38.14 | $37.89 | 275322 |
| 2024-07-25 | 38.13 | $37.43 | 395448 |
| 2024-07-24 | 38.14 | $37.52 | 503370 |
| 2024-07-23 | 38.14 | $38.39 | 404900 |
| 2024-07-22 | 38.09 | $38.43 | 379600 |
| 2024-07-19 | 38.04 | $38.00 | 147530 |
| 2024-07-18 | 38.02 | $38.26 | 426625 |
| 2024-07-17 | 37.99 | $38.60 | 456100 |
| 2024-07-16 | 37.94 | $39.14 | 476438 |
| 2024-07-15 | 37.85 | $38.75 | 401600 |
| 2024-07-12 | 37.79 | $38.60 | 487200 |
| 2024-07-11 | 37.73 | $38.36 | 463314 |
| 2024-07-10 | 37.66 | $38.49 | 501900 |
| 2024-07-09 | 37.59 | $38.12 | 599400 |
| 2024-07-08 | 37.53 | $38.10 | 338827 |
| 2024-07-05 | 37.47 | $38.07 | 380100 |
| 2024-07-03 | 37.42 | $37.92 | 174900 |
| 2024-07-02 | 37.35 | $37.78 | 368448 |
| 2024-07-01 | 37.29 | $37.53 | 308630 |
| 2024-06-28 | 37.25 | $37.49 | 519900 |
| 2024-06-27 | 37.19 | $37.60 | 504400 |
| 2024-06-26 | 37.13 | $37.57 | 270200 |
| 2024-06-25 | 37.09 | $37.54 | 445700 |
| 2024-06-24 | 37.06 | $37.43 | 674028 |
| 2024-06-21 | 37.01 | $37.51 | 475000 |
| 2024-06-20 | 36.98 | $37.57 | 564100 |
| 2024-06-18 | 36.95 | $37.67 | 417015 |
| 2024-06-17 | 36.91 | $37.64 | 311104 |
| 2024-06-14 | 36.87 | $37.34 | 637140 |
| 2024-06-13 | 36.84 | $37.43 | 245700 |
| 2024-06-12 | 36.82 | $37.41 | 378621 |
| 2024-06-11 | 36.77 | $37.08 | 498700 |
| 2024-06-10 | 36.73 | $37.01 | 343842 |
| 2024-06-07 | 36.69 | $36.89 | 366300 |
| 2024-06-06 | 36.66 | $36.95 | 331929 |
| 2024-06-05 | 36.62 | $36.99 | 521720 |
| 2024-06-04 | 36.57 | $36.57 | 319019 |
| 2024-06-03 | 36.54 | $36.61 | 399700 |
| 2024-05-31 | 36.49 | $36.64 | 434610 |
| 2024-05-30 | 36.42 | $36.34 | 415300 |
| 2024-05-29 | 36.35 | $36.47 | 552738 |
| 2024-05-28 | 36.27 | $36.80 | 418048 |
| 2024-05-24 | 36.21 | $36.80 | 250437 |
| 2024-05-23 | 36.14 | $36.54 | 459400 |
| 2024-05-22 | 36.07 | $36.82 | 606300 |
| 2024-05-21 | 35.99 | $36.95 | 395100 |
| 2024-05-20 | 35.91 | $36.90 | 347823 |
| 2024-05-17 | 35.80 | $36.84 | 390000 |
| 2024-05-16 | 35.69 | $36.80 | 350800 |
| 2024-05-15 | 35.58 | $36.91 | 371548 |
| 2024-05-14 | 35.48 | $36.48 | 340500 |
| 2024-05-13 | 35.41 | $36.30 | 334815 |
| 2024-05-10 | 35.35 | $36.29 | 489628 |
| 2024-05-09 | 35.31 | $36.25 | 313923 |
| 2024-05-08 | 35.30 | $36.05 | 401631 |
| 2024-05-07 | 35.29 | $36.04 | 437549 |
| 2024-05-06 | 35.30 | $36.00 | 381500 |
| 2024-05-03 | 35.31 | $35.63 | 291348 |
| 2024-05-02 | 35.33 | $35.20 | 557100 |
| 2024-05-01 | 35.36 | $34.87 | 560300 |
| 2024-04-30 | 35.43 | $34.97 | 606100 |
| 2024-04-29 | 35.49 | $35.54 | 286300 |
| 2024-04-26 | 35.54 | $35.41 | 284800 |
| 2024-04-25 | 35.59 | $35.11 | 495128 |
| 2024-04-24 | 35.66 | $35.26 | 498500 |
| 2024-04-23 | 35.71 | $35.25 | 354325 |
| 2024-04-22 | 35.75 | $34.82 | 416921 |
| 2024-04-19 | 35.83 | $34.53 | 431141 |
| 2024-04-18 | 35.92 | $34.76 | 561500 |
| 2024-04-17 | 35.99 | $34.82 | 575000 |
| 2024-04-16 | 36.05 | $35.02 | 440700 |
| 2024-04-15 | 36.08 | $35.12 | 417304 |
| 2024-04-12 | 36.11 | $35.54 | 395514 |
| 2024-04-11 | 36.12 | $36.07 | 319904 |
| 2024-04-10 | 36.11 | $35.84 | 513435 |
| 2024-04-09 | 36.11 | $36.21 | 399548 |
| 2024-04-08 | 36.08 | $36.17 | 341709 |
| 2024-04-05 | 36.05 | $36.16 | 370738 |
| 2024-04-04 | 36.04 | $35.80 | 357900 |
| 2024-04-03 | 36.02 | $36.24 | 375439 |
| 2024-04-02 | 35.97 | $36.18 | 593800 |
| 2024-04-01 | 35.94 | $36.43 | 616822 |
| 2024-03-28 | 35.90 | $36.54 | 400310 |
| 2024-03-27 | 35.85 | $36.49 | 425537 |
| 2024-03-26 | 35.78 | $36.13 | 350531 |
| 2024-03-25 | 35.74 | $36.21 | 470449 |
| 2024-03-22 | 35.68 | $36.31 | 371600 |
| 2024-03-21 | 35.63 | $36.38 | 407629 |
| 2024-03-20 | 35.57 | $36.23 | 454113 |
| 2024-03-19 | 35.49 | $35.87 | 410800 |
| 2024-03-18 | 35.42 | $35.75 | 464346 |
| 2024-03-15 | 35.37 | $35.58 | 703000 |
| 2024-03-14 | 35.34 | $35.75 | 541347 |
| 2024-03-13 | 35.28 | $35.90 | 377826 |
| 2024-03-12 | 35.20 | $35.90 | 350200 |
| 2024-03-11 | 35.15 | $35.58 | 556817 |
| 2024-03-08 | 35.11 | $35.63 | 775400 |
| 2024-03-07 | 35.06 | $35.84 | 811909 |
| 2024-03-06 | 34.99 | $35.48 | 405600 |
| 2024-03-05 | 34.93 | $35.29 | 410000 |
| 2024-03-04 | 34.87 | $35.60 | 436700 |
| 2024-03-01 | 34.80 | $35.63 | 455900 |
| 2024-02-29 | 34.72 | $35.36 | 449812 |
| 2024-02-28 | 34.63 | $35.18 | 599201 |
| 2024-02-27 | 34.58 | $35.26 | 517900 |
| 2024-02-26 | 34.53 | $35.17 | 289810 |
| 2024-02-23 | 34.46 | $35.25 | 306043 |
| 2024-02-22 | 34.40 | $35.22 | 505938 |
| 2024-02-21 | 34.32 | $34.53 | 466900 |
| 2024-02-20 | 34.28 | $34.51 | 529648 |
| 2024-02-16 | 34.24 | $34.75 | 371646 |
| 2024-02-15 | 34.18 | $34.94 | 492800 |
| 2024-02-14 | 34.09 | $34.66 | 1.0M |
| 2024-02-13 | 33.99 | $34.28 | 481500 |
| 2024-02-12 | 33.93 | $34.84 | 588700 |
| 2024-02-09 | 33.85 | $34.78 | 365400 |
| 2024-02-08 | 33.76 | $34.56 | 478400 |
| 2024-02-07 | 33.70 | $34.49 | 348800 |
| 2024-02-06 | 33.62 | $34.23 | 303100 |
| 2024-02-05 | 33.57 | $34.14 | 335333 |
| 2024-02-02 | 33.49 | $34.29 | 745712 |
| 2024-02-01 | 33.41 | $33.98 | 466068 |
| 2024-01-31 | 33.34 | $33.56 | 579400 |
| 2024-01-30 | 33.32 | $34.16 | 458602 |
| 2024-01-29 | 33.27 | $34.19 | 374000 |
| 2024-01-26 | 33.23 | $33.91 | 500200 |
| 2024-01-25 | 33.20 | $33.92 | 466141 |
| 2024-01-24 | 33.18 | $33.71 | 544429 |
| 2024-01-23 | 33.15 | $33.73 | 430000 |
| 2024-01-22 | 33.12 | $33.66 | 387900 |
| 2024-01-19 | 33.07 | $33.51 | 395200 |
| 2024-01-18 | 33.06 | $33.10 | 616443 |
| 2024-01-17 | 33.06 | $32.82 | 411300 |
| 2024-01-16 | 33.07 | $33.00 | 570000 |
| 2024-01-12 | 33.07 | $33.17 | 845900 |
| 2024-01-11 | 33.05 | $33.16 | 592000 |
| 2024-01-10 | 33.01 | $33.19 | 404842 |
| 2024-01-09 | 32.96 | $33.04 | 464100 |
| 2024-01-08 | 32.91 | $33.10 | 471607 |
| 2024-01-05 | 32.85 | $32.66 | 594200 |
| 2024-01-04 | 32.81 | $32.59 | 416121 |
| 2024-01-03 | 32.76 | $32.71 | 482930 |
| 2024-01-02 | 32.72 | $33.03 | 427000 |
| 2023-12-29 | 32.67 | $33.25 | 499144 |
| 2023-12-28 | 32.59 | $33.37 | 454500 |
| 2023-12-27 | 32.50 | $33.37 | 598800 |
| 2023-12-26 | 32.41 | $33.34 | 373800 |
| 2023-12-22 | 32.32 | $33.18 | 526200 |
| 2023-12-21 | 32.25 | $33.09 | 580627 |
| 2023-12-20 | 32.17 | $32.75 | 573100 |
| 2023-12-19 | 32.11 | $33.24 | 574822 |
| 2023-12-18 | 32.02 | $33.13 | 546000 |
| 2023-12-15 | 31.93 | $32.97 | 615100 |
| 2023-12-14 | 31.84 | $33.05 | 566100 |
| 2023-12-13 | 31.75 | $32.82 | 485420 |
| 2023-12-12 | 31.67 | $32.33 | 474243 |
| 2023-12-11 | 31.58 | $32.21 | 461000 |
| 2023-12-08 | 31.50 | $32.08 | 339843 |
| 2023-12-07 | 31.40 | $31.92 | 472405 |
| 2023-12-06 | 31.32 | $31.68 | 396108 |
| 2023-12-05 | 31.25 | $31.77 | 720300 |
| 2023-12-04 | 31.18 | $31.87 | 563900 |
| 2023-12-01 | 31.10 | $31.98 | 371300 |
| 2023-11-30 | 31.00 | $31.70 | 321800 |
| 2023-11-29 | 30.88 | $31.55 | 415901 |
| 2023-11-28 | 30.75 | $31.57 | 433207 |
| 2023-11-27 | 30.62 | $31.57 | 404600 |
| 2023-11-24 | 30.47 | $31.63 | 83702 |
| 2023-11-22 | 30.33 | $31.59 | 417100 |
| 2023-11-21 | 30.20 | $31.44 | 491700 |
| 2023-11-20 | 30.10 | $31.54 | 412700 |
| 2023-11-17 | 29.99 | $31.33 | 570425 |
| 2023-11-16 | 29.89 | $31.23 | 526000 |
| 2023-11-15 | 29.82 | $31.26 | 363600 |
| 2023-11-14 | 29.75 | $31.19 | 444200 |
| 2023-11-13 | 29.72 | $30.52 | 452435 |
| 2023-11-10 | 29.71 | $30.54 | 390515 |
| 2023-11-09 | 29.69 | $30.09 | 555425 |
| 2023-11-08 | 29.69 | $30.32 | 485437 |
| 2023-11-07 | 29.70 | $30.35 | 421211 |
| 2023-11-06 | 29.70 | $30.28 | 509500 |
| 2023-11-03 | 29.70 | $30.27 | 463426 |
| 2023-11-02 | 29.68 | $29.93 | 497235 |
| 2023-11-01 | 29.67 | $29.35 | 571705 |
| 2023-10-31 | 29.68 | $29.09 | 534400 |
| 2023-10-30 | 29.70 | $28.91 | 439600 |
| 2023-10-27 | 29.75 | $28.58 | 499600 |
| 2023-10-26 | 29.82 | $28.76 | 625935 |
| 2023-10-25 | 29.88 | $29.06 | 617600 |
| 2023-10-24 | 29.92 | $29.47 | 609718 |
| 2023-10-23 | 29.94 | $29.26 | 571221 |
| 2023-10-20 | 29.99 | $29.36 | 320800 |
| 2023-10-19 | 30.02 | $29.74 | 398100 |
| 2023-10-18 | 30.04 | $30.00 | 676400 |
| 2023-10-17 | 30.07 | $30.44 | 394901 |
| 2023-10-16 | 30.10 | $30.41 | 451200 |
| 2023-10-13 | 30.13 | $30.07 | 978600 |
| 2023-10-12 | 30.18 | $30.23 | 332708 |
| 2023-10-11 | 30.24 | $30.45 | 497505 |
| 2023-10-10 | 30.28 | $30.36 | 500100 |
| 2023-10-09 | 30.31 | $30.18 | 303600 |
| 2023-10-06 | 30.37 | $29.98 | 529216 |
| 2023-10-05 | 30.43 | $29.63 | 458200 |
| 2023-10-04 | 30.50 | $29.67 | 555414 |
| 2023-10-03 | 30.58 | $29.46 | 463000 |
| 2023-10-02 | 30.68 | $29.89 | 478200 |
| 2023-09-29 | 30.77 | $29.95 | 364900 |
| 2023-09-28 | 30.84 | $30.04 | 360200 |
| 2023-09-27 | 30.92 | $29.85 | 409028 |
| 2023-09-26 | 31.00 | $29.79 | 389048 |
| 2023-09-25 | 31.06 | $30.21 | 405100 |
| 2023-09-22 | 31.09 | $30.09 | 332039 |
| 2023-09-21 | 31.11 | $30.15 | 295000 |
| 2023-09-20 | 31.15 | $30.63 | 420418 |
| 2023-09-19 | 31.15 | $30.89 | 332500 |
| 2023-09-18 | 31.14 | $31.07 | 292727 |
| 2023-09-15 | 31.12 | $31.07 | 363707 |
| 2023-09-14 | 31.09 | $31.44 | 306906 |
| 2023-09-13 | 31.06 | $31.16 | 344300 |
| 2023-09-12 | 31.05 | $31.14 | 346900 |
| 2023-09-11 | 31.06 | $31.30 | 271916 |
| 2023-09-08 | 31.06 | $31.14 | 340400 |
| 2023-09-07 | 31.07 | $31.10 | 246539 |
| 2023-09-06 | 31.08 | $31.23 | 288433 |
| 2023-09-05 | 31.09 | $31.43 | 300500 |
| 2023-09-01 | 31.10 | $31.62 | 350846 |
| 2023-08-31 | 31.09 | $31.53 | 351000 |
| 2023-08-30 | 31.09 | $31.56 | 337900 |
| 2023-08-29 | 31.09 | $31.40 | 372300 |
| 2023-08-28 | 31.12 | $30.98 | 398500 |
| 2023-08-25 | 31.18 | $30.78 | 302417 |
| 2023-08-24 | 31.24 | $30.57 | 296337 |
| 2023-08-23 | 31.29 | $30.98 | 389246 |
| 2023-08-22 | 31.34 | $30.63 | 438200 |
| 2023-08-21 | 31.40 | $30.75 | 418600 |
| 2023-08-18 | 31.46 | $30.57 | 496300 |
| 2023-08-17 | 31.51 | $30.55 | 455219 |
| 2023-08-16 | 31.57 | $30.77 | 440293 |
| 2023-08-15 | 31.63 | $31.00 | 375200 |
| 2023-08-14 | 31.67 | $31.40 | 465437 |
| 2023-08-11 | 31.68 | $31.23 | 601535 |
| 2023-08-10 | 31.68 | $31.27 | 470732 |
| 2023-08-09 | 31.70 | $31.28 | 443600 |
| 2023-08-08 | 31.69 | $31.48 | 414337 |
| 2023-08-07 | 31.67 | $31.62 | 337902 |
| 2023-08-04 | 31.63 | $31.35 | 294944 |
| 2023-08-03 | 31.59 | $31.53 | 512300 |
| 2023-08-02 | 31.55 | $31.59 | 340639 |
| 2023-08-01 | 31.51 | $32.03 | 1.2M |
| 2023-07-31 | 31.46 | $32.13 | 395248 |
| 2023-07-28 | 31.41 | $32.02 | 392709 |
| 2023-07-27 | 31.34 | $31.70 | 384828 |
| 2023-07-26 | 31.28 | $31.92 | 297900 |
| 2023-07-25 | 31.21 | $31.90 | 396600 |
| 2023-07-24 | 31.12 | $31.82 | 332029 |
| 2023-07-21 | 31.03 | $31.68 | 369017 |
| 2023-07-20 | 30.97 | $31.67 | 462400 |
| 2023-07-19 | 30.91 | $31.91 | 558800 |
| 2023-07-18 | 30.84 | $31.83 | 451900 |
| 2023-07-17 | 30.79 | $31.54 | 442437 |
| 2023-07-14 | 30.75 | $31.39 | 356104 |
| 2023-07-13 | 30.71 | $31.51 | 678200 |
| 2023-07-12 | 30.66 | $31.25 | 311500 |
| 2023-07-11 | 30.61 | $31.02 | 348824 |
| 2023-07-10 | 30.57 | $30.77 | 536110 |
| 2023-07-07 | 30.53 | $30.64 | 250030 |
| 2023-07-06 | 30.49 | $30.64 | 507533 |
| 2023-07-05 | 30.45 | $30.91 | 381500 |
| 2023-07-03 | 30.40 | $31.02 | 226740 |
| 2023-06-30 | 30.34 | $30.99 | 321840 |
| 2023-06-29 | 30.26 | $30.66 | 297300 |
| 2023-06-28 | 30.17 | $30.48 | 339200 |
| 2023-06-27 | 30.11 | $30.48 | 329500 |
| 2023-06-26 | 30.05 | $30.10 | 304900 |
| 2023-06-23 | 29.99 | $30.17 | 286147 |
| 2023-06-22 | 29.92 | $30.44 | 347500 |
| 2023-06-21 | 29.85 | $30.37 | 429500 |
| 2023-06-20 | 29.79 | $30.58 | 494000 |
| 2023-06-16 | 29.72 | $30.77 | 284047 |
| 2023-06-15 | 29.64 | $30.89 | 568900 |
| 2023-06-14 | 29.55 | $30.51 | 414605 |
| 2023-06-13 | 29.45 | $30.53 | 540200 |
| 2023-06-12 | 29.37 | $30.31 | 792945 |
| 2023-06-09 | 29.29 | $30.05 | 560749 |
| 2023-06-08 | 29.22 | $30.03 | 687438 |
| 2023-06-07 | 29.16 | $29.90 | 869400 |
| 2023-06-06 | 29.10 | $29.90 | 1.2M |
| 2023-06-05 | 29.04 | $29.75 | 1.2M |
| 2023-06-02 | 29.00 | $29.86 | 553739 |
| 2023-06-01 | 28.91 | $29.32 | 480600 |
| 2023-05-31 | 28.87 | $29.05 | 522446 |
| 2023-05-30 | 28.85 | $29.26 | 461639 |
| 2023-05-26 | 28.84 | $29.27 | 469800 |
| 2023-05-25 | 28.83 | $28.91 | 300400 |
| 2023-05-24 | 28.82 | $28.73 | 361900 |
| 2023-05-23 | 28.80 | $28.94 | 385000 |
| 2023-05-22 | 28.77 | $29.22 | 395526 |
| 2023-05-19 | 28.76 | $29.20 | 298400 |
| 2023-05-18 | 28.74 | $29.26 | 361400 |
| 2023-05-17 | 28.72 | $28.97 | 457100 |
| 2023-05-16 | 28.73 | $28.60 | 376900 |
| 2023-05-15 | 28.75 | $28.81 | 340400 |
| 2023-05-12 | 28.76 | $28.70 | 410800 |
| 2023-05-11 | 28.77 | $28.74 | 404000 |
| 2023-05-10 | 28.78 | $28.79 | 423418 |
| 2023-05-09 | 28.77 | $28.67 | 312418 |
| 2023-05-08 | 28.78 | $28.80 | 353200 |
| 2023-05-05 | 28.77 | $28.80 | 335241 |
| 2023-05-04 | 28.76 | $28.25 | 332700 |
| 2023-05-03 | 28.77 | $28.50 | 650200 |
| 2023-05-02 | 28.78 | $28.67 | 1.6M |
| 2023-05-01 | 28.79 | $29.03 | 357700 |
| 2023-04-28 | 28.78 | $29.02 | 403800 |
| 2023-04-27 | 28.74 | $28.79 | 403000 |
| 2023-04-26 | 28.72 | $28.25 | 819745 |
| 2023-04-25 | 28.69 | $28.41 | 345100 |
| 2023-04-24 | 28.67 | $28.90 | 317200 |
| 2023-04-21 | 28.61 | $28.88 | 549400 |
| 2023-04-20 | 28.54 | $28.88 | 451704 |
| 2023-04-19 | 28.48 | $29.01 | 489000 |
| 2023-04-18 | 28.43 | $29.04 | 343300 |
| 2023-04-17 | 28.36 | $29.02 | 356500 |
| 2023-04-14 | 28.29 | $28.92 | 349708 |
| 2023-04-13 | 28.23 | $28.98 | 310530 |
| 2023-04-12 | 28.15 | $28.61 | 434429 |
| 2023-04-11 | 28.10 | $28.75 | 306736 |
| 2023-04-10 | 28.02 | $28.70 | 339600 |
| 2023-04-06 | 27.95 | $28.61 | 396000 |
| 2023-04-05 | 27.91 | $28.51 | 360100 |
| 2023-04-04 | 27.90 | $28.64 | 427800 |
| 2023-04-03 | 27.89 | $28.87 | 356706 |
| 2023-03-31 | 27.88 | $28.77 | 284600 |
| 2023-03-30 | 27.88 | $28.35 | 483837 |
| 2023-03-29 | 27.88 | $28.21 | 345214 |
| 2023-03-28 | 27.88 | $27.82 | 371304 |
| 2023-03-27 | 27.90 | $27.86 | 380500 |
| 2023-03-24 | 27.92 | $27.74 | 625448 |
| 2023-03-23 | 27.95 | $27.60 | 638220 |
| 2023-03-22 | 27.99 | $27.57 | 389330 |
| 2023-03-21 | 28.03 | $28.04 | 478924 |
| 2023-03-20 | 28.05 | $27.71 | 346448 |
| 2023-03-17 | 28.11 | $27.48 | 724600 |
| 2023-03-16 | 28.19 | $27.82 | 566900 |
| 2023-03-15 | 28.27 | $27.37 | 594726 |
| 2023-03-14 | 28.37 | $27.62 | 455513 |
| 2023-03-13 | 28.45 | $27.17 | 366100 |
| 2023-03-10 | 28.54 | $27.29 | 352706 |
| 2023-03-09 | 28.62 | $27.80 | 425400 |
| 2023-03-08 | 28.69 | $28.36 | 402520 |
| 2023-03-07 | 28.75 | $28.33 | 305800 |
| 2023-03-06 | 28.79 | $28.74 | 321436 |
| 2023-03-03 | 28.82 | $28.78 | 336102 |
| 2023-03-02 | 28.86 | $28.34 | 3.7M |
| 2023-03-01 | 28.91 | $28.14 | 374000 |
| 2023-02-28 | 28.94 | $28.23 | 347700 |
| 2023-02-27 | 28.95 | $28.32 | 353512 |
| 2023-02-24 | 28.98 | $28.22 | 355419 |
| 2023-02-23 | 29.00 | $28.50 | 257230 |
| 2023-02-22 | 29.00 | $28.36 | 417600 |
| 2023-02-21 | 29.00 | $28.35 | 382100 |
| 2023-02-17 | 29.01 | $28.99 | 378900 |
| 2023-02-16 | 28.96 | $29.07 | 274603 |
| 2023-02-15 | 28.89 | $29.42 | 261300 |
| 2023-02-14 | 28.80 | $29.32 | 306600 |
| 2023-02-13 | 28.75 | $29.29 | 454800 |
| 2023-02-10 | 28.70 | $28.95 | 316242 |
| 2023-02-09 | 28.66 | $28.88 | 431208 |
| 2023-02-08 | 28.62 | $29.16 | 319139 |
| 2023-02-07 | 28.55 | $29.51 | 361719 |
| 2023-02-06 | 28.44 | $29.16 | 447406 |
| 2023-02-03 | 28.36 | $29.35 | 400415 |
| 2023-02-02 | 28.24 | $29.65 | 480300 |
| 2023-02-01 | 28.11 | $29.23 | 422800 |
| 2023-01-31 | 28.00 | $28.90 | 318544 |
| 2023-01-30 | 27.90 | $28.45 | 310800 |
| 2023-01-27 | 27.83 | $28.78 | 309831 |
| 2023-01-26 | 27.73 | $28.73 | 312133 |
| 2023-01-25 | 27.64 | $28.41 | 425100 |
| 2023-01-24 | 27.57 | $28.41 | 385548 |
| 2023-01-23 | 27.49 | $28.44 | 234900 |
| 2023-01-20 | 27.44 | $28.08 | 470534 |
| 2023-01-19 | 27.38 | $27.58 | 530141 |
| 2023-01-18 | 27.34 | $27.81 | 451000 |
| 2023-01-17 | 27.31 | $28.24 | 332746 |
| 2023-01-13 | 27.27 | $28.28 | 262514 |
| 2023-01-12 | 27.27 | $28.17 | 579500 |
| 2023-01-11 | 27.28 | $28.02 | 1.9M |
| 2023-01-10 | 27.28 | $27.71 | 583940 |
| 2023-01-09 | 27.28 | $27.48 | 420128 |
| 2023-01-06 | 27.31 | $27.50 | 405230 |
| 2023-01-05 | 27.32 | $26.87 | 494400 |
| 2023-01-04 | 27.37 | $27.13 | 720730 |
| 2023-01-03 | 27.42 | $26.92 | 933900 |
| 2022-12-30 | 27.52 | $27.02 | 1.5M |
| 2022-12-29 | 27.61 | $27.10 | 769533 |
| 2022-12-28 | 27.69 | $26.62 | 1.1M |
| 2022-12-27 | 27.76 | $26.96 | 1.1M |
| 2022-12-23 | 27.81 | $27.04 | 1.0M |
| 2022-12-22 | 27.88 | $26.90 | 1.1M |
| 2022-12-21 | 27.96 | $27.29 | 815921 |
| 2022-12-20 | 28.01 | $26.88 | 1.1M |
| 2022-12-19 | 28.06 | $26.93 | 943124 |
| 2022-12-16 | 28.12 | $27.18 | 1.1M |
| 2022-12-15 | 28.16 | $27.48 | 726921 |
| 2022-12-14 | 28.19 | $28.18 | 1.4M |
| 2022-12-13 | 28.19 | $28.33 | 656441 |
| 2022-12-12 | 28.17 | $28.12 | 718904 |
| 2022-12-09 | 28.18 | $27.73 | 568015 |
| 2022-12-08 | 28.19 | $27.97 | 922338 |
| 2022-12-07 | 28.12 | $27.74 | 753429 |
| 2022-12-06 | 28.09 | $27.80 | 724349 |
| 2022-12-05 | 28.04 | $28.23 | 677508 |
| 2022-12-02 | 27.97 | $28.80 | 661804 |
| 2022-12-01 | 27.84 | $28.82 | 653101 |
| 2022-11-30 | 27.73 | $28.83 | 478500 |
| 2022-11-29 | 27.65 | $27.99 | 897102 |
| 2022-11-28 | 27.62 | $28.02 | 867806 |
| 2022-11-25 | 27.60 | $28.46 | 191339 |
| 2022-11-23 | 27.52 | $28.45 | 683000 |
| 2022-11-22 | 27.45 | $28.32 | 634800 |
| 2022-11-21 | 27.39 | $27.90 | 426508 |
| 2022-11-18 | 27.33 | $28.06 | 448911 |
| 2022-11-17 | 27.25 | $27.93 | 526400 |
| 2022-11-16 | 27.14 | $28.03 | 655538 |
| 2022-11-15 | 27.04 | $28.27 | 772507 |
| 2022-11-14 | 26.94 | $28.02 | 514000 |
| 2022-11-11 | 26.83 | $28.25 | 655220 |
| 2022-11-10 | 26.69 | $27.94 | 817000 |
| 2022-11-09 | 26.58 | $26.50 | 665100 |
| 2022-11-08 | 26.52 | $27.10 | 636200 |
| 2022-11-07 | 26.43 | $26.96 | 478120 |
| 2022-11-04 | 26.36 | $26.71 | 834210 |
| 2022-11-03 | 26.30 | $26.33 | 877535 |
| 2022-11-02 | 26.31 | $26.57 | 832500 |
| 2022-11-01 | 26.31 | $27.26 | 812433 |
| 2022-10-31 | 26.28 | $27.35 | 602200 |
| 2022-10-28 | 26.20 | $27.52 | 471416 |
| 2022-10-27 | 26.08 | $26.88 | 1.3M |
| 2022-10-26 | 26.01 | $27.02 | 598800 |
| 2022-10-25 | 25.96 | $27.17 | 662432 |
| 2022-10-24 | 25.88 | $26.72 | 933635 |
| 2022-10-21 | 25.82 | $26.40 | 1.0M |
| 2022-10-20 | 25.79 | $25.80 | 851937 |
| 2022-10-19 | 25.81 | $26.03 | 1.0M |
| 2022-10-18 | 25.83 | $26.24 | 770008 |
| 2022-10-17 | 25.87 | $25.94 | 977900 |
| 2022-10-14 | 25.95 | $25.26 | 1.2M |
| 2022-10-13 | 26.04 | $25.87 | 1.2M |
| 2022-10-12 | 26.12 | $25.24 | 1.3M |
| 2022-10-11 | 26.25 | $25.31 | 2.0M |
| 2022-10-10 | 26.36 | $25.48 | 770732 |
| 2022-10-07 | 26.53 | $25.67 | 1.0M |
| 2022-10-06 | 26.68 | $26.38 | 884200 |
| 2022-10-05 | 26.76 | $26.62 | 846433 |
| 2022-10-04 | 26.82 | $26.66 | 708500 |
| 2022-10-03 | 26.86 | $25.81 | 1.5M |
| 2022-09-30 | 26.95 | $25.15 | 1.9M |
| 2022-09-29 | 27.08 | $25.49 | 1.0M |
| 2022-09-28 | 27.19 | $26.01 | 1.3M |
| 2022-09-27 | 27.29 | $25.48 | 1.7M |
| 2022-09-26 | 27.43 | $25.50 | 1.1M |
| 2022-09-23 | 27.58 | $25.77 | 1.1M |
| 2022-09-22 | 27.77 | $26.26 | 1.6M |
| 2022-09-21 | 27.91 | $26.55 | 617621 |
| 2022-09-20 | 28.03 | $26.99 | 709400 |
| 2022-09-19 | 28.13 | $27.41 | 821800 |
| 2022-09-16 | 28.23 | $27.20 | 635309 |
| 2022-09-15 | 28.37 | $27.45 | 3.1M |
| 2022-09-14 | 28.50 | $27.74 | 552304 |
| 2022-09-13 | 28.62 | $27.64 | 619500 |
| 2022-09-12 | 28.74 | $28.86 | 836413 |
| 2022-09-09 | 28.79 | $28.55 | 309500 |
| 2022-09-08 | 28.84 | $28.07 | 556720 |
| 2022-09-07 | 28.91 | $27.89 | 398500 |
| 2022-09-06 | 28.95 | $27.41 | 562000 |
| 2022-09-02 | 29.03 | $27.52 | 658614 |
| 2022-09-01 | 29.10 | $27.77 | 745300 |
| 2022-08-31 | 29.16 | $27.77 | 357910 |
| 2022-08-30 | 29.22 | $27.98 | 511000 |
| 2022-08-29 | 29.25 | $28.31 | 451300 |
| 2022-08-26 | 29.27 | $28.50 | 364300 |
| 2022-08-25 | 29.29 | $29.46 | 264445 |
| 2022-08-24 | 29.24 | $29.05 | 325828 |
| 2022-08-23 | 29.19 | $28.95 | 347100 |
| 2022-08-22 | 29.11 | $28.99 | 334216 |
| 2022-08-19 | 29.05 | $29.58 | 398004 |
| 2022-08-18 | 28.95 | $30.00 | 240505 |
| 2022-08-17 | 28.85 | $29.89 | 426817 |
| 2022-08-16 | 28.74 | $30.14 | 397139 |
| 2022-08-15 | 28.61 | $30.07 | 433118 |
| 2022-08-12 | 28.44 | $29.95 | 436031 |
| 2022-08-11 | 28.29 | $29.47 | 347700 |
| 2022-08-10 | 28.14 | $29.42 | 458544 |
| 2022-08-09 | 27.99 | $28.79 | 532236 |
| 2022-08-08 | 27.88 | $28.95 | 541000 |
| 2022-08-05 | 27.78 | $28.93 | 1.5M |
| 2022-08-04 | 27.69 | $28.95 | 565200 |
| 2022-08-03 | 27.61 | $29.00 | 362000 |
| 2022-08-02 | 27.49 | $28.57 | 391800 |
| 2022-08-01 | 27.40 | $28.77 | 548438 |
| 2022-07-29 | 27.30 | $28.84 | 502423 |
| 2022-07-28 | 27.18 | $28.44 | 611903 |
| 2022-07-27 | 27.09 | $28.10 | 302714 |
| 2022-07-26 | 27.02 | $27.42 | 679300 |
| 2022-07-25 | 27.00 | $27.71 | 519400 |
| 2022-07-22 | 26.98 | $27.64 | 863008 |
| 2022-07-21 | 26.92 | $27.94 | 526635 |
| 2022-07-20 | 26.83 | $27.71 | 681745 |
| 2022-07-19 | 26.77 | $27.50 | 1.1M |
| 2022-07-18 | 26.68 | $26.73 | 1.3M |
| 2022-07-15 | 26.63 | $26.91 | 2.1M |
| 2022-07-14 | 26.61 | $26.40 | 966000 |
| 2022-07-13 | 26.61 | $26.52 | 1.2M |
| 2022-07-12 | 26.60 | $26.66 | 889300 |
| 2022-07-11 | 26.64 | $26.85 | 646025 |
| 2022-07-08 | 26.72 | $27.19 | 847308 |
| 2022-07-07 | 26.80 | $27.21 | 736921 |
| 2022-07-06 | 26.91 | $26.75 | 768700 |
| 2022-07-05 | 27.02 | $26.73 | 731522 |
| 2022-07-01 | 27.13 | $26.67 | 612013 |
| 2022-06-30 | 27.26 | $26.43 | 863000 |
| 2022-06-29 | 27.38 | $26.64 | 698643 |
| 2022-06-28 | 27.50 | $26.71 | 568202 |
| 2022-06-27 | 27.62 | $27.19 | 1.1M |
| 2022-06-24 | 27.69 | $27.26 | 978700 |
| 2022-06-23 | 27.72 | $26.42 | 1.4M |
| 2022-06-22 | 27.78 | $26.20 | 1.1M |
| 2022-06-21 | 27.86 | $26.38 | 1.4M |
| 2022-06-17 | 27.91 | $25.76 | 1.4M |
| 2022-06-16 | 27.99 | $25.69 | 1.6M |
| 2022-06-15 | 28.09 | $26.63 | 615200 |
| 2022-06-14 | 28.19 | $26.31 | 2.8M |
| 2022-06-13 | 28.28 | $26.40 | 1.8M |
| 2022-06-10 | 28.36 | $27.47 | 678740 |
| 2022-06-09 | 28.37 | $28.27 | 478800 |
| 2022-06-08 | 28.33 | $28.96 | 345400 |
| 2022-06-07 | 28.28 | $29.30 | 665500 |
| 2022-06-06 | 28.21 | $28.98 | 822400 |
| 2022-06-03 | 28.21 | $28.89 | 608700 |
| 2022-06-02 | 28.21 | $29.32 | 933403 |
| 2022-06-01 | 28.25 | $28.79 | 519446 |
| 2022-05-31 | 28.27 | $29.00 | 1.0M |
| 2022-05-27 | 28.28 | $29.18 | 940106 |
| 2022-05-26 | 28.26 | $28.51 | 917526 |
| 2022-05-25 | 28.33 | $27.89 | 624417 |
| 2022-05-24 | 28.39 | $27.63 | 1.3M |
| 2022-05-23 | 28.47 | $27.84 | 1.5M |
| 2022-05-20 | 28.57 | $27.39 | 1.1M |
| 2022-05-19 | 28.70 | $27.40 | 1.6M |
| 2022-05-18 | 28.86 | $27.54 | 869200 |
| 2022-05-17 | 29.04 | $28.70 | 1.4M |
| 2022-05-16 | 29.16 | $28.06 | 1.1M |
| 2022-05-13 | 29.29 | $28.17 | 1.7M |
| 2022-05-12 | 29.41 | $27.56 | 2.4M |
| 2022-05-11 | 29.58 | $27.49 | 1.4M |
| 2022-05-10 | 29.74 | $27.99 | 1.8M |
| 2022-05-09 | 29.87 | $27.95 | 1.1M |
| 2022-05-06 | 30.03 | $28.86 | 1.4M |
| 2022-05-05 | 30.15 | $29.02 | 646214 |
| 2022-05-04 | 30.25 | $30.08 | 578200 |
| 2022-05-03 | 30.32 | $29.19 | 797800 |
| 2022-05-02 | 30.45 | $29.07 | 1.5M |
| 2022-04-29 | 30.57 | $28.83 | 688040 |
| 2022-04-28 | 30.71 | $29.87 | 698812 |
| 2022-04-27 | 30.81 | $29.19 | 940700 |
| 2022-04-26 | 30.96 | $29.16 | 588330 |
| 2022-04-25 | 31.09 | $29.96 | 436682 |
| 2022-04-22 | 31.17 | $29.81 | 549016 |
| 2022-04-21 | 31.26 | $30.64 | 312400 |
| 2022-04-20 | 31.28 | $31.15 | 234600 |
| 2022-04-19 | 31.29 | $31.15 | 342900 |
| 2022-04-18 | 31.29 | $30.63 | 264200 |
| 2022-04-14 | 31.32 | $30.64 | 291100 |
| 2022-04-13 | 31.33 | $30.99 | 463100 |
| 2022-04-12 | 31.31 | $30.61 | 293216 |
| 2022-04-11 | 31.27 | $30.65 | 270000 |
| 2022-04-08 | 31.19 | $31.11 | 188500 |
| 2022-04-07 | 31.11 | $31.21 | 284900 |
| 2022-04-06 | 31.04 | $31.07 | 306900 |
| 2022-04-05 | 30.99 | $31.37 | 325300 |
| 2022-04-04 | 30.88 | $31.79 | 202600 |
| 2022-04-01 | 30.75 | $31.59 | 268600 |
| 2022-03-31 | 30.69 | $31.52 | 220300 |
| 2022-03-30 | 30.64 | $31.95 | 329000 |
| 2022-03-29 | 30.57 | $32.20 | 352116 |
| 2022-03-28 | 30.47 | $31.77 | 357500 |
| 2022-03-25 | 30.41 | $31.62 | 294540 |
| 2022-03-24 | 30.36 | $31.49 | 416500 |
| 2022-03-23 | 30.28 | $31.03 | 353131 |
| 2022-03-22 | 30.20 | $31.47 | 343710 |
| 2022-03-21 | 30.13 | $31.16 | 257300 |
| 2022-03-18 | 30.09 | $31.17 | 440742 |
| 2022-03-17 | 30.06 | $30.85 | 674123 |
| 2022-03-16 | 30.08 | $30.47 | 596300 |
| 2022-03-15 | 30.12 | $29.81 | 358400 |
| 2022-03-14 | 30.16 | $29.23 | 386719 |
| 2022-03-11 | 30.24 | $29.46 | 693700 |
| 2022-03-10 | 30.34 | $29.84 | 512706 |
| 2022-03-09 | 30.44 | $29.91 | 413300 |
| 2022-03-08 | 30.51 | $29.18 | 703000 |
| 2022-03-07 | 30.61 | $29.37 | 433426 |
| 2022-03-04 | 30.70 | $30.26 | 866326 |
| 2022-03-03 | 30.74 | $30.50 | 379404 |
| 2022-03-02 | 30.80 | $30.70 | 520719 |
| 2022-03-01 | 30.84 | $30.10 | 494237 |
| 2022-02-28 | 30.90 | $30.61 | 571310 |
| 2022-02-25 | 30.90 | $30.60 | 526100 |
| 2022-02-24 | 30.87 | $29.93 | 1.5M |
| 2022-02-23 | 30.89 | $29.47 | 581600 |
| 2022-02-22 | 30.92 | $30.05 | 513900 |
| 2022-02-18 | 30.96 | $30.37 | 368000 |
| 2022-02-17 | 30.96 | $30.55 | 374033 |
| 2022-02-16 | 30.98 | $31.24 | 431000 |
| 2022-02-15 | 30.99 | $31.17 | 404007 |
| 2022-02-14 | 31.02 | $30.70 | 557100 |
| 2022-02-11 | 31.11 | $30.80 | 310100 |
| 2022-02-10 | 31.18 | $31.36 | 747030 |
| 2022-02-09 | 31.25 | $31.87 | 486300 |
| 2022-02-08 | 31.29 | $31.43 | 292700 |
| 2022-02-07 | 31.34 | $31.10 | 270110 |
| 2022-02-04 | 31.41 | $31.20 | 361244 |
| 2022-02-03 | 31.48 | $31.05 | 423506 |
| 2022-02-02 | 31.55 | $31.75 | 379500 |
| 2022-02-01 | 31.63 | $31.53 | 501400 |
| 2022-01-31 | 31.71 | $31.27 | 501900 |
| 2022-01-28 | 31.80 | $30.65 | 532100 |
| 2022-01-27 | 31.92 | $30.00 | 693300 |
| 2022-01-26 | 32.07 | $30.14 | 623516 |
| 2022-01-25 | 32.22 | $30.26 | 674015 |
| 2022-01-24 | 32.37 | $30.67 | 1.5M |
| 2022-01-21 | 32.47 | $30.47 | 635311 |
| 2022-01-20 | 32.57 | $31.01 | 683807 |
| 2022-01-19 | 32.63 | $31.44 | 383041 |
| 2022-01-18 | 32.63 | $31.75 | 471840 |
| 2022-01-14 | 32.64 | $32.36 | 302428 |
| 2022-01-13 | 32.64 | $32.36 | 322911 |
| 2022-01-12 | 32.65 | $32.75 | 452300 |
| 2022-01-11 | 32.62 | $32.67 | 587300 |
| 2022-01-10 | 32.60 | $32.37 | 493800 |
| 2022-01-07 | 32.62 | $32.43 | 340718 |
| 2022-01-06 | 32.62 | $32.60 | 544100 |
| 2022-01-05 | 32.63 | $32.56 | 432100 |
| 2022-01-04 | 32.63 | $33.24 | 293300 |
| 2022-01-03 | 32.56 | $33.17 | 322100 |
| 2021-12-31 | 32.48 | $33.00 | 288700 |
| 2021-12-30 | 32.42 | $33.07 | 216847 |
| 2021-12-29 | 32.34 | $33.13 | 276600 |
| 2021-12-28 | 32.27 | $33.11 | 246546 |
| 2021-12-27 | 32.23 | $33.15 | 239000 |
| 2021-12-23 | 32.17 | $32.71 | 483124 |
| 2021-12-22 | 32.18 | $32.48 | 728200 |
| 2021-12-21 | 32.19 | $32.18 | 597800 |
| 2021-12-20 | 32.22 | $31.58 | 513640 |
| 2021-12-17 | 32.28 | $31.92 | 499800 |
| 2021-12-16 | 32.33 | $32.22 | 244617 |
| 2021-12-15 | 32.36 | $32.61 | 403003 |
| 2021-12-14 | 32.37 | $32.15 | 352009 |
| 2021-12-13 | 32.41 | $32.39 | 361928 |
| 2021-12-10 | 32.43 | $32.70 | 368419 |
| 2021-12-09 | 32.42 | $32.44 | 375926 |
| 2021-12-08 | 32.43 | $32.70 | 362300 |
| 2021-12-07 | 32.43 | $32.60 | 342742 |
| 2021-12-06 | 32.45 | $31.95 | 295143 |
| 2021-12-03 | 32.49 | $31.54 | 399700 |
| 2021-12-02 | 32.55 | $31.84 | 378306 |
| 2021-12-01 | 32.59 | $31.31 | 392900 |
| 2021-11-30 | 32.65 | $31.74 | 557600 |
| 2021-11-29 | 32.67 | $32.37 | 299100 |
| 2021-11-26 | 32.66 | $32.06 | 140748 |
| 2021-11-24 | 32.66 | $32.81 | 295722 |
| 2021-11-23 | 32.60 | $32.76 | 202700 |
| 2021-11-22 | 32.56 | $32.70 | 324600 |
| 2021-11-19 | 32.52 | $32.78 | 177514 |
| 2021-11-18 | 32.48 | $32.84 | 410400 |
| 2021-11-17 | 32.43 | $32.81 | 2.2M |
| 2021-11-16 | 32.37 | $32.95 | 200539 |
| 2021-11-15 | 32.31 | $32.81 | 236600 |
| 2021-11-12 | 32.24 | $32.81 | 143542 |
| 2021-11-11 | 32.16 | $32.59 | 202800 |
| 2021-11-10 | 32.09 | $32.55 | 216500 |
| 2021-11-09 | 31.99 | $32.85 | 303100 |
| 2021-11-08 | 31.87 | $32.89 | 314600 |
| 2021-11-05 | 31.76 | $32.88 | 194000 |
| 2021-11-04 | 31.65 | $32.72 | 191500 |
| 2021-11-03 | 31.56 | $32.61 | 166900 |
| 2021-11-02 | 31.45 | $32.39 | 251243 |
| 2021-11-01 | 31.35 | $32.25 | 257700 |
| 2021-10-29 | 31.25 | $32.10 | 284130 |
| 2021-10-28 | 31.17 | $32.05 | 207400 |
| 2021-10-27 | 31.08 | $31.71 | 192300 |
| 2021-10-26 | 31.02 | $31.94 | 229106 |
| 2021-10-25 | 30.94 | $31.96 | 188415 |
| 2021-10-22 | 30.90 | $31.82 | 201346 |
| 2021-10-21 | 30.86 | $31.85 | 146530 |
| 2021-10-20 | 30.82 | $31.76 | 252400 |
| 2021-10-19 | 30.76 | $31.62 | 255900 |
| 2021-10-18 | 30.69 | $31.39 | 166900 |
| 2021-10-15 | 30.64 | $31.31 | 287223 |
| 2021-10-14 | 30.63 | $31.12 | 410200 |
| 2021-10-13 | 30.63 | $30.60 | 305041 |
| 2021-10-12 | 30.66 | $30.51 | 193006 |
| 2021-10-11 | 30.68 | $30.55 | 182323 |
| 2021-10-08 | 30.72 | $30.76 | 1.5M |
| 2021-10-07 | 30.73 | $30.82 | 360300 |
| 2021-10-06 | 30.76 | $30.52 | 294900 |
| 2021-10-05 | 30.80 | $30.45 | 316631 |
| 2021-10-04 | 30.85 | $30.17 | 410928 |
| 2021-10-01 | 30.93 | $30.52 | 291831 |
| 2021-09-30 | 30.98 | $30.14 | 472000 |
| 2021-09-29 | 31.06 | $30.49 | 231900 |
| 2021-09-28 | 31.11 | $30.48 | 259100 |
| 2021-09-27 | 31.17 | $31.08 | 180400 |
| 2021-09-24 | 31.19 | $31.05 | 288437 |
| 2021-09-23 | 31.19 | $31.01 | 336400 |
| 2021-09-22 | 31.21 | $30.59 | 133500 |
| 2021-09-21 | 31.25 | $30.29 | 261231 |
| 2021-09-20 | 31.29 | $30.42 | 293300 |
| 2021-09-17 | 31.32 | $30.95 | 200833 |
| 2021-09-16 | 31.30 | $31.17 | 152230 |
| 2021-09-15 | 31.28 | $31.25 | 207146 |
| 2021-09-14 | 31.26 | $30.96 | 463348 |
| 2021-09-13 | 31.28 | $31.18 | 169302 |
| 2021-09-10 | 31.28 | $31.08 | 275900 |
| 2021-09-09 | 31.29 | $31.32 | 175927 |
| 2021-09-08 | 31.28 | $31.40 | 193700 |
| 2021-09-07 | 31.26 | $31.50 | 220700 |
| 2021-09-03 | 31.23 | $31.66 | 185900 |
| 2021-09-02 | 31.20 | $31.67 | 246932 |
| 2021-09-01 | 31.16 | $31.57 | 334942 |
| 2021-08-31 | 31.12 | $31.56 | 283835 |
| 2021-08-30 | 31.08 | $31.60 | 169143 |
| 2021-08-27 | 31.04 | $31.52 | 147705 |
| 2021-08-26 | 31.00 | $31.19 | 210327 |
| 2021-08-25 | 30.98 | $31.40 | 294643 |
| 2021-08-24 | 30.95 | $31.30 | 94800 |
| 2021-08-23 | 30.91 | $31.18 | 172901 |
| 2021-08-20 | 30.90 | $30.91 | 128435 |
| 2021-08-19 | 30.89 | $30.62 | 145500 |
| 2021-08-18 | 30.88 | $30.66 | 210236 |
| 2021-08-17 | 30.87 | $31.01 | 219600 |
| 2021-08-16 | 30.83 | $31.25 | 187331 |
| 2021-08-13 | 30.75 | $31.20 | 98600 |
| 2021-08-12 | 30.69 | $31.19 | 214100 |
| 2021-08-11 | 30.65 | $31.13 | 173605 |
| 2021-08-10 | 30.62 | $31.02 | 162600 |
| 2021-08-09 | 30.60 | $30.94 | 202203 |
| 2021-08-06 | 30.59 | $31.00 | 161629 |
| 2021-08-05 | 30.57 | $30.92 | 138000 |
| 2021-08-04 | 30.53 | $30.71 | 217746 |
| 2021-08-03 | 30.52 | $30.90 | 193100 |
| 2021-08-02 | 30.49 | $30.66 | 236700 |
| 2021-07-30 | 30.49 | $30.72 | 114300 |
| 2021-07-29 | 30.47 | $30.88 | 176700 |
| 2021-07-28 | 30.44 | $30.71 | 307748 |
| 2021-07-27 | 30.41 | $30.67 | 174237 |
| 2021-07-26 | 30.39 | $30.83 | 143300 |
| 2021-07-23 | 30.35 | $30.74 | 294947 |
| 2021-07-22 | 30.32 | $30.45 | 422639 |
| 2021-07-21 | 30.29 | $30.46 | 346815 |
| 2021-07-20 | 30.26 | $30.17 | 268618 |
EMA — Exponential Moving Average
BEARISHWeighted average giving more weight to recent prices
Latest Value
51.66
2026-07-17
Close Price
$51.51
Vol: 619219
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
26.06
Average
35.77
Maximum
51.67
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.66 | $51.51 | 619219 |
| 2026-07-16 | 51.67 | $51.99 | 553021 |
| 2026-07-15 | 51.64 | $52.15 | 410945 |
| 2026-07-14 | 51.59 | $51.97 | 631700 |
| 2026-07-13 | 51.55 | $51.82 | 538442 |
| 2026-07-10 | 51.52 | $52.18 | 666800 |
| 2026-07-09 | 51.45 | $51.98 | 420401 |
| 2026-07-08 | 51.39 | $51.53 | 663400 |
| 2026-07-07 | 51.38 | $51.71 | 662839 |
| 2026-07-06 | 51.34 | $51.96 | 503000 |
| 2026-07-02 | 51.28 | $51.54 | 839842 |
| 2026-07-01 | 51.25 | $51.61 | 763800 |
| 2026-06-30 | 51.21 | $51.69 | 510645 |
| 2026-06-29 | 51.16 | $51.31 | 404915 |
| 2026-06-26 | 51.15 | $50.74 | 1.4M |
| 2026-06-25 | 51.19 | $50.86 | 932000 |
| 2026-06-24 | 51.22 | $50.81 | 520921 |
| 2026-06-23 | 51.27 | $50.82 | 648603 |
| 2026-06-22 | 51.31 | $51.62 | 834900 |
| 2026-06-18 | 51.28 | $51.75 | 706617 |
| 2026-06-17 | 51.23 | $51.20 | 906926 |
| 2026-06-16 | 51.24 | $51.85 | 609544 |
| 2026-06-15 | 51.17 | $52.11 | 560747 |
| 2026-06-12 | 51.07 | $51.30 | 689400 |
| 2026-06-11 | 51.05 | $51.01 | 627407 |
| 2026-06-10 | 51.05 | $50.10 | 742500 |
| 2026-06-09 | 51.15 | $50.92 | 957945 |
| 2026-06-08 | 51.18 | $50.99 | 645800 |
| 2026-06-05 | 51.20 | $50.85 | 567101 |
| 2026-06-04 | 51.23 | $52.22 | 495600 |
| 2026-06-03 | 51.13 | $51.97 | 611200 |
| 2026-06-02 | 51.04 | $52.32 | 581218 |
| 2026-06-01 | 50.91 | $52.16 | 584639 |
| 2026-05-29 | 50.77 | $52.01 | 515317 |
| 2026-05-28 | 50.64 | $51.95 | 475429 |
| 2026-05-27 | 50.51 | $51.67 | 535500 |
| 2026-05-26 | 50.38 | $51.65 | 589000 |
| 2026-05-22 | 50.25 | $51.24 | 572243 |
| 2026-05-21 | 50.15 | $51.01 | 443220 |
| 2026-05-20 | 50.05 | $50.90 | 617400 |
| 2026-05-19 | 49.97 | $50.30 | 446527 |
| 2026-05-18 | 49.93 | $50.66 | 624700 |
| 2026-05-15 | 49.85 | $50.70 | 810100 |
| 2026-05-14 | 49.76 | $51.34 | 645222 |
| 2026-05-13 | 49.60 | $50.96 | 495234 |
| 2026-05-12 | 49.45 | $50.70 | 466644 |
| 2026-05-11 | 49.32 | $50.82 | 687923 |
| 2026-05-08 | 49.17 | $50.75 | 592732 |
| 2026-05-07 | 49.00 | $50.40 | 634532 |
| 2026-05-06 | 48.85 | $50.63 | 819600 |
| 2026-05-05 | 48.67 | $49.97 | 637125 |
| 2026-05-04 | 48.53 | $49.53 | 517300 |
| 2026-05-01 | 48.42 | $49.73 | 639800 |
| 2026-04-30 | 48.28 | $49.60 | 637300 |
| 2026-04-29 | 48.15 | $49.08 | 1.1M |
| 2026-04-28 | 48.05 | $49.14 | 605519 |
| 2026-04-27 | 47.93 | $49.41 | 764900 |
| 2026-04-24 | 47.78 | $49.33 | 787000 |
| 2026-04-23 | 47.61 | $49.02 | 1.2M |
| 2026-04-22 | 47.47 | $49.20 | 486600 |
| 2026-04-21 | 47.28 | $48.76 | 769233 |
| 2026-04-20 | 47.13 | $49.08 | 437200 |
| 2026-04-17 | 46.92 | $49.11 | 557415 |
| 2026-04-16 | 46.69 | $48.48 | 514849 |
| 2026-04-15 | 46.50 | $48.39 | 584500 |
| 2026-04-14 | 46.31 | $48.05 | 468900 |
| 2026-04-13 | 46.12 | $47.50 | 460000 |
| 2026-04-10 | 45.98 | $47.05 | 451404 |
| 2026-04-09 | 45.86 | $47.12 | 734000 |
| 2026-04-08 | 45.73 | $46.86 | 935600 |
| 2026-04-07 | 45.61 | $45.71 | 1.1M |
| 2026-04-06 | 45.60 | $45.70 | 659935 |
| 2026-04-02 | 45.59 | $45.48 | 1.2M |
| 2026-04-01 | 45.60 | $45.44 | 798400 |
| 2026-03-31 | 45.62 | $45.12 | 1.2M |
| 2026-03-30 | 45.67 | $43.85 | 939500 |
| 2026-03-27 | 45.87 | $44.03 | 1.4M |
| 2026-03-26 | 46.06 | $44.78 | 1.1M |
| 2026-03-25 | 46.19 | $45.55 | 1.4M |
| 2026-03-24 | 46.26 | $45.27 | 843900 |
| 2026-03-23 | 46.37 | $45.44 | 1.1M |
| 2026-03-20 | 46.46 | $44.90 | 834900 |
| 2026-03-19 | 46.63 | $45.58 | 775600 |
| 2026-03-18 | 46.74 | $45.66 | 852400 |
| 2026-03-17 | 46.85 | $46.29 | 473706 |
| 2026-03-16 | 46.91 | $46.14 | 600217 |
| 2026-03-13 | 46.99 | $45.68 | 853600 |
| 2026-03-12 | 47.13 | $45.92 | 688309 |
| 2026-03-11 | 47.26 | $46.68 | 738219 |
| 2026-03-10 | 47.32 | $46.73 | 587400 |
| 2026-03-09 | 47.38 | $46.86 | 1.6M |
| 2026-03-06 | 47.44 | $46.48 | 857900 |
| 2026-03-05 | 47.54 | $47.14 | 962000 |
| 2026-03-04 | 47.58 | $47.46 | 667300 |
| 2026-03-03 | 47.60 | $47.15 | 1.4M |
| 2026-03-02 | 47.64 | $47.62 | 840401 |
| 2026-02-27 | 47.64 | $47.56 | 770849 |
| 2026-02-26 | 47.65 | $47.84 | 539725 |
| 2026-02-25 | 47.63 | $48.02 | 558700 |
| 2026-02-24 | 47.59 | $47.67 | 526800 |
| 2026-02-23 | 47.58 | $47.29 | 611640 |
| 2026-02-20 | 47.62 | $47.85 | 978400 |
| 2026-02-19 | 47.59 | $47.52 | 642900 |
| 2026-02-18 | 47.60 | $47.61 | 607114 |
| 2026-02-17 | 47.60 | $47.35 | 1.0M |
| 2026-02-13 | 47.62 | $47.29 | 810200 |
| 2026-02-12 | 47.66 | $47.21 | 1.8M |
| 2026-02-11 | 47.71 | $47.99 | 662713 |
| 2026-02-10 | 47.68 | $48.02 | 512333 |
| 2026-02-09 | 47.64 | $48.13 | 536325 |
| 2026-02-06 | 47.59 | $47.92 | 751100 |
| 2026-02-05 | 47.55 | $46.93 | 1.2M |
| 2026-02-04 | 47.62 | $47.50 | 1.7M |
| 2026-02-03 | 47.63 | $47.64 | 1.1M |
| 2026-02-02 | 47.63 | $47.97 | 753700 |
| 2026-01-30 | 47.59 | $47.69 | 1.0M |
| 2026-01-29 | 47.58 | $47.91 | 864822 |
| 2026-01-28 | 47.55 | $47.99 | 638829 |
| 2026-01-27 | 47.50 | $47.99 | 581400 |
| 2026-01-26 | 47.45 | $47.82 | 671046 |
| 2026-01-23 | 47.41 | $47.61 | 1.1M |
| 2026-01-22 | 47.39 | $47.68 | 757713 |
| 2026-01-21 | 47.36 | $47.40 | 1.5M |
| 2026-01-20 | 47.36 | $46.80 | 832630 |
| 2026-01-16 | 47.41 | $47.75 | 608800 |
| 2026-01-15 | 47.38 | $47.81 | 682700 |
| 2026-01-14 | 47.33 | $47.64 | 887500 |
| 2026-01-13 | 47.30 | $47.83 | 815229 |
| 2026-01-12 | 47.25 | $47.92 | 486500 |
| 2026-01-09 | 47.18 | $47.83 | 460200 |
| 2026-01-08 | 47.11 | $47.52 | 595500 |
| 2026-01-07 | 47.06 | $47.48 | 714600 |
| 2026-01-06 | 47.02 | $47.67 | 685903 |
| 2026-01-05 | 46.95 | $47.35 | 850805 |
| 2026-01-02 | 46.91 | $46.97 | 848648 |
| 2025-12-31 | 46.90 | $46.80 | 697000 |
| 2025-12-30 | 46.91 | $47.16 | 731900 |
| 2025-12-29 | 46.89 | $47.24 | 526900 |
| 2025-12-26 | 46.85 | $47.43 | 726915 |
| 2025-12-24 | 46.79 | $47.44 | 312700 |
| 2025-12-23 | 46.72 | $47.30 | 701500 |
| 2025-12-22 | 46.66 | $47.14 | 663800 |
| 2025-12-19 | 46.61 | $46.82 | 721612 |
| 2025-12-18 | 46.59 | $46.41 | 629304 |
| 2025-12-17 | 46.60 | $46.08 | 753200 |
| 2025-12-16 | 46.66 | $46.57 | 622724 |
| 2025-12-15 | 46.67 | $46.83 | 597945 |
| 2025-12-12 | 46.65 | $46.91 | 759811 |
| 2025-12-11 | 46.62 | $47.44 | 642200 |
| 2025-12-10 | 46.54 | $47.27 | 716200 |
| 2025-12-09 | 46.46 | $46.89 | 451000 |
| 2025-12-08 | 46.42 | $46.92 | 378300 |
| 2025-12-05 | 46.36 | $47.08 | 439800 |
| 2025-12-04 | 46.29 | $47.00 | 534146 |
| 2025-12-03 | 46.21 | $46.94 | 541000 |
| 2025-12-02 | 46.14 | $46.73 | 516207 |
| 2025-12-01 | 46.07 | $46.67 | 568400 |
| 2025-11-28 | 46.01 | $46.87 | 260500 |
| 2025-11-26 | 45.92 | $46.63 | 533300 |
| 2025-11-25 | 45.85 | $46.31 | 981500 |
| 2025-11-24 | 45.80 | $45.80 | 651100 |
| 2025-11-21 | 45.80 | $45.16 | 1.6M |
| 2025-11-20 | 45.86 | $44.61 | 2.0M |
| 2025-11-19 | 46.00 | $45.29 | 1.9M |
| 2025-11-18 | 46.07 | $45.14 | 1.2M |
| 2025-11-17 | 46.17 | $45.44 | 786900 |
| 2025-11-14 | 46.24 | $45.95 | 778242 |
| 2025-11-13 | 46.28 | $45.98 | 656537 |
| 2025-11-12 | 46.31 | $46.77 | 1.4M |
| 2025-11-11 | 46.26 | $46.73 | 1.1M |
| 2025-11-10 | 46.21 | $46.63 | 577904 |
| 2025-11-07 | 46.16 | $45.97 | 549517 |
| 2025-11-06 | 46.18 | $45.86 | 608800 |
| 2025-11-05 | 46.22 | $46.37 | 2.3M |
| 2025-11-04 | 46.20 | $46.15 | 561900 |
| 2025-11-03 | 46.21 | $46.69 | 503521 |
| 2025-10-31 | 46.16 | $46.63 | 446015 |
| 2025-10-30 | 46.11 | $46.47 | 634701 |
| 2025-10-29 | 46.07 | $46.97 | 770820 |
| 2025-10-28 | 45.97 | $47.01 | 875400 |
| 2025-10-27 | 45.86 | $46.93 | 686600 |
| 2025-10-24 | 45.75 | $46.44 | 471438 |
| 2025-10-23 | 45.68 | $46.07 | 642400 |
| 2025-10-22 | 45.64 | $45.76 | 686926 |
| 2025-10-21 | 45.62 | $46.06 | 491510 |
| 2025-10-20 | 45.58 | $46.01 | 412301 |
| 2025-10-17 | 45.53 | $45.51 | 519000 |
| 2025-10-16 | 45.54 | $45.32 | 593000 |
| 2025-10-15 | 45.56 | $45.66 | 644134 |
| 2025-10-14 | 45.55 | $45.48 | 531500 |
| 2025-10-13 | 45.55 | $45.48 | 518128 |
| 2025-10-10 | 45.56 | $44.77 | 1.1M |
| 2025-10-09 | 45.65 | $46.03 | 609731 |
| 2025-10-08 | 45.60 | $46.20 | 1.2M |
| 2025-10-07 | 45.54 | $45.92 | 835700 |
| 2025-10-06 | 45.50 | $46.15 | 456637 |
| 2025-10-03 | 45.43 | $46.01 | 665148 |
| 2025-10-02 | 45.37 | $45.97 | 554800 |
| 2025-10-01 | 45.31 | $45.90 | 963000 |
| 2025-09-30 | 45.25 | $45.76 | 628817 |
| 2025-09-29 | 45.20 | $45.62 | 569229 |
| 2025-09-26 | 45.15 | $45.50 | 599803 |
| 2025-09-25 | 45.11 | $45.22 | 822200 |
| 2025-09-24 | 45.10 | $45.44 | 615900 |
| 2025-09-23 | 45.07 | $45.61 | 651200 |
| 2025-09-22 | 45.01 | $45.96 | 539500 |
| 2025-09-19 | 44.91 | $45.77 | 573200 |
| 2025-09-18 | 44.82 | $45.63 | 1.5M |
| 2025-09-17 | 44.73 | $45.35 | 721000 |
| 2025-09-16 | 44.67 | $45.37 | 718900 |
| 2025-09-15 | 44.59 | $45.44 | 547600 |
| 2025-09-12 | 44.51 | $45.24 | 525028 |
| 2025-09-11 | 44.43 | $45.31 | 625123 |
| 2025-09-10 | 44.34 | $44.90 | 541612 |
| 2025-09-09 | 44.28 | $44.78 | 634642 |
| 2025-09-08 | 44.22 | $44.72 | 444400 |
| 2025-09-05 | 44.17 | $44.62 | 584200 |
| 2025-09-04 | 44.12 | $44.71 | 419900 |
| 2025-09-03 | 44.06 | $44.32 | 582400 |
| 2025-09-02 | 44.04 | $44.14 | 567328 |
| 2025-08-29 | 44.02 | $44.43 | 475800 |
| 2025-08-28 | 43.98 | $44.69 | 554426 |
| 2025-08-27 | 43.91 | $44.56 | 385600 |
| 2025-08-26 | 43.84 | $44.44 | 459724 |
| 2025-08-25 | 43.77 | $44.25 | 709841 |
| 2025-08-22 | 43.72 | $44.45 | 689912 |
| 2025-08-21 | 43.65 | $43.67 | 496104 |
| 2025-08-20 | 43.65 | $43.82 | 665336 |
| 2025-08-19 | 43.63 | $43.94 | 428407 |
| 2025-08-18 | 43.59 | $44.19 | 367000 |
| 2025-08-15 | 43.53 | $44.17 | 514422 |
| 2025-08-14 | 43.46 | $44.28 | 448300 |
| 2025-08-13 | 43.38 | $44.34 | 546200 |
| 2025-08-12 | 43.28 | $44.10 | 486700 |
| 2025-08-11 | 43.19 | $43.53 | 476713 |
| 2025-08-08 | 43.16 | $43.65 | 465600 |
| 2025-08-07 | 43.10 | $43.32 | 612337 |
| 2025-08-06 | 43.08 | $43.35 | 1.4M |
| 2025-08-05 | 43.05 | $43.09 | 805100 |
| 2025-08-04 | 43.05 | $43.27 | 473500 |
| 2025-08-01 | 43.02 | $42.62 | 616114 |
| 2025-07-31 | 43.07 | $43.34 | 596328 |
| 2025-07-30 | 43.04 | $43.51 | 451200 |
| 2025-07-29 | 42.99 | $43.57 | 485500 |
| 2025-07-28 | 42.93 | $43.74 | 332900 |
| 2025-07-25 | 42.84 | $43.74 | 449500 |
| 2025-07-24 | 42.75 | $43.54 | 407600 |
| 2025-07-23 | 42.66 | $43.57 | 533500 |
| 2025-07-22 | 42.57 | $43.21 | 571332 |
| 2025-07-21 | 42.50 | $43.12 | 544724 |
| 2025-07-18 | 42.44 | $43.11 | 473600 |
| 2025-07-17 | 42.37 | $43.13 | 478400 |
| 2025-07-16 | 42.29 | $42.81 | 559400 |
| 2025-07-15 | 42.23 | $42.67 | 577100 |
| 2025-07-14 | 42.18 | $42.93 | 687052 |
| 2025-07-11 | 42.11 | $42.85 | 531100 |
| 2025-07-10 | 42.03 | $43.06 | 537000 |
| 2025-07-09 | 41.92 | $42.91 | 592641 |
| 2025-07-08 | 41.81 | $42.66 | 637803 |
| 2025-07-07 | 41.72 | $42.66 | 595400 |
| 2025-07-03 | 41.63 | $42.97 | 407924 |
| 2025-07-02 | 41.48 | $42.67 | 791347 |
| 2025-07-01 | 41.36 | $42.42 | 2.9M |
| 2025-06-30 | 41.25 | $42.36 | 554100 |
| 2025-06-27 | 41.13 | $42.17 | 806700 |
| 2025-06-26 | 41.02 | $41.96 | 646134 |
| 2025-06-25 | 40.92 | $41.59 | 591500 |
| 2025-06-24 | 40.85 | $41.61 | 564305 |
| 2025-06-23 | 40.77 | $41.26 | 618735 |
| 2025-06-20 | 40.72 | $40.90 | 579123 |
| 2025-06-18 | 40.70 | $40.97 | 563426 |
| 2025-06-17 | 40.68 | $40.94 | 874228 |
| 2025-06-16 | 40.65 | $41.29 | 499310 |
| 2025-06-13 | 40.58 | $40.89 | 1.0M |
| 2025-06-12 | 40.55 | $41.39 | 583793 |
| 2025-06-11 | 40.46 | $41.24 | 714400 |
| 2025-06-10 | 40.38 | $41.40 | 565200 |
| 2025-06-09 | 40.27 | $41.16 | 518700 |
| 2025-06-06 | 40.18 | $41.12 | 732407 |
| 2025-06-05 | 40.08 | $40.70 | 1.3M |
| 2025-06-04 | 40.01 | $40.86 | 851500 |
| 2025-06-03 | 39.92 | $40.87 | 579200 |
| 2025-06-02 | 39.82 | $40.57 | 644100 |
| 2025-05-30 | 39.74 | $40.39 | 643100 |
| 2025-05-29 | 39.67 | $40.42 | 580900 |
| 2025-05-28 | 39.60 | $40.29 | 858900 |
| 2025-05-27 | 39.52 | $40.54 | 602800 |
| 2025-05-23 | 39.42 | $39.73 | 974138 |
| 2025-05-22 | 39.38 | $39.99 | 804600 |
| 2025-05-21 | 39.32 | $39.99 | 916724 |
| 2025-05-20 | 39.25 | $40.69 | 626103 |
| 2025-05-19 | 39.10 | $40.83 | 751400 |
| 2025-05-16 | 38.91 | $40.84 | 433523 |
| 2025-05-15 | 38.71 | $40.55 | 729000 |
| 2025-05-14 | 38.52 | $40.36 | 822528 |
| 2025-05-13 | 38.32 | $40.36 | 923700 |
| 2025-05-12 | 38.11 | $40.07 | 763940 |
| 2025-05-09 | 37.90 | $38.75 | 591324 |
| 2025-05-08 | 37.82 | $38.79 | 1.3M |
| 2025-05-07 | 37.71 | $38.47 | 836018 |
| 2025-05-06 | 37.63 | $38.31 | 586231 |
| 2025-05-05 | 37.56 | $38.61 | 912222 |
| 2025-05-02 | 37.45 | $38.81 | 559100 |
| 2025-05-01 | 37.31 | $38.21 | 544000 |
| 2025-04-30 | 37.21 | $37.95 | 668245 |
| 2025-04-29 | 37.14 | $37.96 | 908531 |
| 2025-04-28 | 37.05 | $37.76 | 582706 |
| 2025-04-25 | 36.97 | $37.72 | 709008 |
| 2025-04-24 | 36.90 | $37.50 | 743115 |
| 2025-04-23 | 36.83 | $36.73 | 928100 |
| 2025-04-22 | 36.84 | $36.14 | 2.2M |
| 2025-04-21 | 36.92 | $35.26 | 912800 |
| 2025-04-17 | 37.09 | $36.08 | 1.5M |
| 2025-04-16 | 37.20 | $36.00 | 853545 |
| 2025-04-15 | 37.32 | $36.78 | 866301 |
| 2025-04-14 | 37.38 | $36.84 | 908300 |
| 2025-04-11 | 37.44 | $36.53 | 1.5M |
| 2025-04-10 | 37.53 | $35.93 | 2.1M |
| 2025-04-09 | 37.70 | $37.26 | 2.6M |
| 2025-04-08 | 37.75 | $34.04 | 2.7M |
| 2025-04-07 | 38.14 | $34.63 | 4.1M |
| 2025-04-04 | 38.51 | $34.72 | 4.3M |
| 2025-04-03 | 38.91 | $36.87 | 2.1M |
| 2025-04-02 | 39.12 | $38.88 | 1.0M |
| 2025-04-01 | 39.15 | $38.58 | 692213 |
| 2025-03-31 | 39.21 | $38.44 | 740300 |
| 2025-03-28 | 39.29 | $38.24 | 509900 |
| 2025-03-27 | 39.40 | $39.02 | 711525 |
| 2025-03-26 | 39.44 | $39.18 | 741634 |
| 2025-03-25 | 39.46 | $39.61 | 626400 |
| 2025-03-24 | 39.45 | $39.64 | 610536 |
| 2025-03-21 | 39.43 | $38.92 | 865000 |
| 2025-03-20 | 39.48 | $38.90 | 575411 |
| 2025-03-19 | 39.54 | $39.01 | 600739 |
| 2025-03-18 | 39.60 | $38.58 | 811431 |
| 2025-03-17 | 39.71 | $38.97 | 1.8M |
| 2025-03-14 | 39.78 | $38.66 | 904945 |
| 2025-03-13 | 39.90 | $37.84 | 953617 |
| 2025-03-12 | 40.12 | $38.37 | 1.2M |
| 2025-03-11 | 40.30 | $38.22 | 1.4M |
| 2025-03-10 | 40.52 | $38.51 | 2.5M |
| 2025-03-07 | 40.73 | $39.58 | 790304 |
| 2025-03-06 | 40.85 | $39.33 | 600112 |
| 2025-03-05 | 41.01 | $40.05 | 753900 |
| 2025-03-04 | 41.12 | $39.61 | 1.2M |
| 2025-03-03 | 41.27 | $40.12 | 600900 |
| 2025-02-28 | 41.40 | $40.89 | 774819 |
| 2025-02-27 | 41.45 | $40.28 | 641141 |
| 2025-02-26 | 41.57 | $40.92 | 658100 |
| 2025-02-25 | 41.64 | $40.89 | 919913 |
| 2025-02-24 | 41.72 | $41.10 | 572400 |
| 2025-02-21 | 41.78 | $41.30 | 537100 |
| 2025-02-20 | 41.84 | $42.09 | 608300 |
| 2025-02-19 | 41.81 | $42.31 | 464800 |
| 2025-02-18 | 41.76 | $42.25 | 767863 |
| 2025-02-14 | 41.70 | $42.12 | 679800 |
| 2025-02-13 | 41.66 | $42.10 | 854202 |
| 2025-02-12 | 41.61 | $41.64 | 457138 |
| 2025-02-11 | 41.61 | $41.79 | 593600 |
| 2025-02-10 | 41.59 | $41.82 | 675433 |
| 2025-02-07 | 41.57 | $41.58 | 586921 |
| 2025-02-06 | 41.57 | $41.96 | 899816 |
| 2025-02-05 | 41.53 | $41.85 | 1.9M |
| 2025-02-04 | 41.49 | $41.66 | 445724 |
| 2025-02-03 | 41.47 | $41.37 | 588316 |
| 2025-01-31 | 41.49 | $41.68 | 764700 |
| 2025-01-30 | 41.46 | $41.96 | 386200 |
| 2025-01-29 | 41.41 | $41.69 | 698245 |
| 2025-01-28 | 41.38 | $41.84 | 677638 |
| 2025-01-27 | 41.34 | $41.51 | 976900 |
| 2025-01-24 | 41.32 | $42.09 | 544549 |
| 2025-01-23 | 41.24 | $42.22 | 571035 |
| 2025-01-22 | 41.13 | $42.02 | 455838 |
| 2025-01-21 | 41.04 | $41.81 | 549300 |
| 2025-01-17 | 40.96 | $41.42 | 539826 |
| 2025-01-16 | 40.91 | $41.06 | 588428 |
| 2025-01-15 | 40.89 | $41.10 | 432643 |
| 2025-01-14 | 40.87 | $40.36 | 550413 |
| 2025-01-13 | 40.92 | $40.25 | 735993 |
| 2025-01-10 | 40.99 | $40.16 | 694875 |
| 2025-01-08 | 41.08 | $40.79 | 587465 |
| 2025-01-07 | 41.11 | $40.74 | 804903 |
| 2025-01-06 | 41.15 | $41.18 | 417822 |
| 2025-01-03 | 41.15 | $40.94 | 670400 |
| 2025-01-02 | 41.17 | $40.44 | 705300 |
| 2024-12-31 | 41.25 | $40.49 | 652901 |
| 2024-12-30 | 41.33 | $40.64 | 1.5M |
| 2024-12-27 | 41.40 | $41.06 | 527300 |
| 2024-12-26 | 41.44 | $41.51 | 618000 |
| 2024-12-24 | 41.43 | $41.46 | 445200 |
| 2024-12-23 | 41.43 | $41.04 | 1.0M |
| 2024-12-20 | 41.47 | $40.83 | 754733 |
| 2024-12-19 | 41.53 | $40.37 | 876200 |
| 2024-12-18 | 41.66 | $40.39 | 874900 |
| 2024-12-17 | 41.79 | $41.66 | 511528 |
| 2024-12-16 | 41.80 | $42.05 | 466300 |
| 2024-12-13 | 41.78 | $41.91 | 457844 |
| 2024-12-12 | 41.76 | $41.99 | 408709 |
| 2024-12-11 | 41.74 | $42.23 | 1.7M |
| 2024-12-10 | 41.69 | $41.89 | 883300 |
| 2024-12-09 | 41.67 | $42.06 | 520300 |
| 2024-12-06 | 41.62 | $42.34 | 378800 |
| 2024-12-05 | 41.55 | $42.26 | 460305 |
| 2024-12-04 | 41.47 | $42.38 | 620829 |
| 2024-12-03 | 41.38 | $42.12 | 431700 |
| 2024-12-02 | 41.30 | $42.10 | 699000 |
| 2024-11-29 | 41.22 | $42.05 | 115500 |
| 2024-11-27 | 41.13 | $41.81 | 402000 |
| 2024-11-26 | 41.06 | $41.94 | 467002 |
| 2024-11-25 | 40.97 | $41.77 | 358200 |
| 2024-11-22 | 40.88 | $41.59 | 348035 |
| 2024-11-21 | 40.81 | $41.36 | 367900 |
| 2024-11-20 | 40.75 | $41.05 | 685416 |
| 2024-11-19 | 40.72 | $41.01 | 426500 |
| 2024-11-18 | 40.68 | $40.87 | 428400 |
| 2024-11-15 | 40.66 | $40.71 | 406700 |
| 2024-11-14 | 40.66 | $41.25 | 452100 |
| 2024-11-13 | 40.60 | $41.53 | 455003 |
| 2024-11-12 | 40.50 | $41.57 | 291640 |
| 2024-11-11 | 40.39 | $41.73 | 336700 |
| 2024-11-08 | 40.25 | $41.58 | 348500 |
| 2024-11-07 | 40.11 | $41.43 | 453337 |
| 2024-11-06 | 39.97 | $41.14 | 396100 |
| 2024-11-05 | 39.84 | $39.96 | 443200 |
| 2024-11-04 | 39.83 | $39.46 | 394300 |
| 2024-11-01 | 39.87 | $39.52 | 325500 |
| 2024-10-31 | 39.91 | $39.38 | 445200 |
| 2024-10-30 | 39.96 | $40.09 | 379700 |
| 2024-10-29 | 39.95 | $40.20 | 519048 |
| 2024-10-28 | 39.92 | $40.16 | 294610 |
| 2024-10-25 | 39.90 | $39.99 | 502347 |
| 2024-10-24 | 39.89 | $40.01 | 412202 |
| 2024-10-23 | 39.87 | $39.94 | 575600 |
| 2024-10-22 | 39.87 | $40.32 | 488626 |
| 2024-10-21 | 39.82 | $40.38 | 343000 |
| 2024-10-18 | 39.76 | $40.48 | 472209 |
| 2024-10-17 | 39.68 | $40.38 | 714605 |
| 2024-10-16 | 39.61 | $40.35 | 413700 |
| 2024-10-15 | 39.53 | $40.14 | 398800 |
| 2024-10-14 | 39.47 | $40.44 | 375248 |
| 2024-10-11 | 39.36 | $40.09 | 301600 |
| 2024-10-10 | 39.29 | $39.81 | 405600 |
| 2024-10-09 | 39.23 | $39.88 | 363207 |
| 2024-10-08 | 39.16 | $39.59 | 305900 |
| 2024-10-07 | 39.12 | $39.31 | 316408 |
| 2024-10-04 | 39.10 | $39.65 | 262029 |
| 2024-10-03 | 39.04 | $39.27 | 352300 |
| 2024-10-02 | 39.02 | $39.32 | 409400 |
| 2024-10-01 | 38.99 | $39.32 | 402312 |
| 2024-09-30 | 38.95 | $39.69 | 391042 |
| 2024-09-27 | 38.87 | $39.54 | 360100 |
| 2024-09-26 | 38.80 | $39.55 | 317200 |
| 2024-09-25 | 38.72 | $39.32 | 247194 |
| 2024-09-24 | 38.66 | $39.48 | 383100 |
| 2024-09-23 | 38.58 | $39.34 | 383400 |
| 2024-09-20 | 38.50 | $39.25 | 320800 |
| 2024-09-19 | 38.42 | $39.40 | 426917 |
| 2024-09-18 | 38.31 | $38.71 | 542800 |
| 2024-09-17 | 38.27 | $38.78 | 400125 |
| 2024-09-16 | 38.22 | $38.84 | 501819 |
| 2024-09-13 | 38.15 | $38.73 | 401100 |
| 2024-09-12 | 38.09 | $38.47 | 514700 |
| 2024-09-11 | 38.05 | $38.14 | 327803 |
| 2024-09-10 | 38.04 | $37.76 | 285000 |
| 2024-09-09 | 38.07 | $37.65 | 503000 |
| 2024-09-06 | 38.12 | $37.31 | 400000 |
| 2024-09-05 | 38.20 | $37.91 | 388900 |
| 2024-09-04 | 38.23 | $38.05 | 351000 |
| 2024-09-03 | 38.25 | $38.14 | 553345 |
| 2024-08-30 | 38.26 | $39.02 | 381128 |
| 2024-08-29 | 38.18 | $38.65 | 324222 |
| 2024-08-28 | 38.13 | $38.60 | 339404 |
| 2024-08-27 | 38.08 | $38.84 | 301004 |
| 2024-08-26 | 38.00 | $38.84 | 307402 |
| 2024-08-23 | 37.91 | $38.90 | 352500 |
| 2024-08-22 | 37.81 | $38.42 | 518100 |
| 2024-08-21 | 37.75 | $38.74 | 489315 |
| 2024-08-20 | 37.64 | $38.53 | 437100 |
| 2024-08-19 | 37.55 | $38.64 | 307644 |
| 2024-08-16 | 37.43 | $38.28 | 424548 |
| 2024-08-15 | 37.34 | $38.19 | 447300 |
| 2024-08-14 | 37.26 | $37.53 | 535300 |
| 2024-08-13 | 37.23 | $37.41 | 538300 |
| 2024-08-12 | 37.21 | $36.81 | 476900 |
| 2024-08-09 | 37.25 | $36.82 | 506423 |
| 2024-08-08 | 37.29 | $36.69 | 1.2M |
| 2024-08-07 | 37.36 | $35.84 | 569722 |
| 2024-08-06 | 37.52 | $36.10 | 949732 |
| 2024-08-05 | 37.67 | $35.80 | 931324 |
| 2024-08-02 | 37.86 | $36.90 | 605300 |
| 2024-08-01 | 37.96 | $37.69 | 491136 |
| 2024-07-31 | 37.99 | $38.25 | 424243 |
| 2024-07-30 | 37.97 | $37.71 | 508308 |
| 2024-07-29 | 37.99 | $37.85 | 438637 |
| 2024-07-26 | 38.01 | $37.89 | 275322 |
| 2024-07-25 | 38.02 | $37.43 | 395448 |
| 2024-07-24 | 38.08 | $37.52 | 503370 |
| 2024-07-23 | 38.14 | $38.39 | 404900 |
| 2024-07-22 | 38.12 | $38.43 | 379600 |
| 2024-07-19 | 38.08 | $38.00 | 147530 |
| 2024-07-18 | 38.09 | $38.26 | 426625 |
| 2024-07-17 | 38.07 | $38.60 | 456100 |
| 2024-07-16 | 38.02 | $39.14 | 476438 |
| 2024-07-15 | 37.90 | $38.75 | 401600 |
| 2024-07-12 | 37.81 | $38.60 | 487200 |
| 2024-07-11 | 37.73 | $38.36 | 463314 |
| 2024-07-10 | 37.66 | $38.49 | 501900 |
| 2024-07-09 | 37.58 | $38.12 | 599400 |
| 2024-07-08 | 37.52 | $38.10 | 338827 |
| 2024-07-05 | 37.46 | $38.07 | 380100 |
| 2024-07-03 | 37.39 | $37.92 | 174900 |
| 2024-07-02 | 37.34 | $37.78 | 368448 |
| 2024-07-01 | 37.29 | $37.53 | 308630 |
| 2024-06-28 | 37.27 | $37.49 | 519900 |
| 2024-06-27 | 37.24 | $37.60 | 504400 |
| 2024-06-26 | 37.20 | $37.57 | 270200 |
| 2024-06-25 | 37.17 | $37.54 | 445700 |
| 2024-06-24 | 37.13 | $37.43 | 674028 |
| 2024-06-21 | 37.09 | $37.51 | 475000 |
| 2024-06-20 | 37.05 | $37.57 | 564100 |
| 2024-06-18 | 37.00 | $37.67 | 417015 |
| 2024-06-17 | 36.93 | $37.64 | 311104 |
| 2024-06-14 | 36.85 | $37.34 | 637140 |
| 2024-06-13 | 36.80 | $37.43 | 245700 |
| 2024-06-12 | 36.73 | $37.41 | 378621 |
| 2024-06-11 | 36.66 | $37.08 | 498700 |
| 2024-06-10 | 36.62 | $37.01 | 343842 |
| 2024-06-07 | 36.58 | $36.89 | 366300 |
| 2024-06-06 | 36.54 | $36.95 | 331929 |
| 2024-06-05 | 36.50 | $36.99 | 521720 |
| 2024-06-04 | 36.45 | $36.57 | 319019 |
| 2024-06-03 | 36.44 | $36.61 | 399700 |
| 2024-05-31 | 36.42 | $36.64 | 434610 |
| 2024-05-30 | 36.39 | $36.34 | 415300 |
| 2024-05-29 | 36.40 | $36.47 | 552738 |
| 2024-05-28 | 36.39 | $36.80 | 418048 |
| 2024-05-24 | 36.35 | $36.80 | 250437 |
| 2024-05-23 | 36.30 | $36.54 | 459400 |
| 2024-05-22 | 36.28 | $36.82 | 606300 |
| 2024-05-21 | 36.22 | $36.95 | 395100 |
| 2024-05-20 | 36.14 | $36.90 | 347823 |
| 2024-05-17 | 36.06 | $36.84 | 390000 |
| 2024-05-16 | 35.98 | $36.80 | 350800 |
| 2024-05-15 | 35.89 | $36.91 | 371548 |
| 2024-05-14 | 35.79 | $36.48 | 340500 |
| 2024-05-13 | 35.71 | $36.30 | 334815 |
| 2024-05-10 | 35.65 | $36.29 | 489628 |
| 2024-05-09 | 35.59 | $36.25 | 313923 |
| 2024-05-08 | 35.52 | $36.05 | 401631 |
| 2024-05-07 | 35.46 | $36.04 | 437549 |
| 2024-05-06 | 35.40 | $36.00 | 381500 |
| 2024-05-03 | 35.34 | $35.63 | 291348 |
| 2024-05-02 | 35.30 | $35.20 | 557100 |
| 2024-05-01 | 35.32 | $34.87 | 560300 |
| 2024-04-30 | 35.36 | $34.97 | 606100 |
| 2024-04-29 | 35.40 | $35.54 | 286300 |
| 2024-04-26 | 35.39 | $35.41 | 284800 |
| 2024-04-25 | 35.39 | $35.11 | 495128 |
| 2024-04-24 | 35.42 | $35.26 | 498500 |
| 2024-04-23 | 35.43 | $35.25 | 354325 |
| 2024-04-22 | 35.45 | $34.82 | 416921 |
| 2024-04-19 | 35.52 | $34.53 | 431141 |
| 2024-04-18 | 35.62 | $34.76 | 561500 |
| 2024-04-17 | 35.71 | $34.82 | 575000 |
| 2024-04-16 | 35.81 | $35.02 | 440700 |
| 2024-04-15 | 35.89 | $35.12 | 417304 |
| 2024-04-12 | 35.97 | $35.54 | 395514 |
| 2024-04-11 | 36.02 | $36.07 | 319904 |
| 2024-04-10 | 36.01 | $35.84 | 513435 |
| 2024-04-09 | 36.03 | $36.21 | 399548 |
| 2024-04-08 | 36.01 | $36.17 | 341709 |
| 2024-04-05 | 35.99 | $36.16 | 370738 |
| 2024-04-04 | 35.98 | $35.80 | 357900 |
| 2024-04-03 | 35.99 | $36.24 | 375439 |
| 2024-04-02 | 35.97 | $36.18 | 593800 |
| 2024-04-01 | 35.95 | $36.43 | 616822 |
| 2024-03-28 | 35.89 | $36.54 | 400310 |
| 2024-03-27 | 35.83 | $36.49 | 425537 |
| 2024-03-26 | 35.76 | $36.13 | 350531 |
| 2024-03-25 | 35.72 | $36.21 | 470449 |
| 2024-03-22 | 35.67 | $36.31 | 371600 |
| 2024-03-21 | 35.60 | $36.38 | 407629 |
| 2024-03-20 | 35.52 | $36.23 | 454113 |
| 2024-03-19 | 35.44 | $35.87 | 410800 |
| 2024-03-18 | 35.40 | $35.75 | 464346 |
| 2024-03-15 | 35.36 | $35.58 | 703000 |
| 2024-03-14 | 35.33 | $35.75 | 541347 |
| 2024-03-13 | 35.29 | $35.90 | 377826 |
| 2024-03-12 | 35.23 | $35.90 | 350200 |
| 2024-03-11 | 35.16 | $35.58 | 556817 |
| 2024-03-08 | 35.11 | $35.63 | 775400 |
| 2024-03-07 | 35.06 | $35.84 | 811909 |
| 2024-03-06 | 34.97 | $35.48 | 405600 |
| 2024-03-05 | 34.92 | $35.29 | 410000 |
| 2024-03-04 | 34.88 | $35.60 | 436700 |
| 2024-03-01 | 34.81 | $35.63 | 455900 |
| 2024-02-29 | 34.72 | $35.36 | 449812 |
| 2024-02-28 | 34.65 | $35.18 | 599201 |
| 2024-02-27 | 34.60 | $35.26 | 517900 |
| 2024-02-26 | 34.53 | $35.17 | 289810 |
| 2024-02-23 | 34.46 | $35.25 | 306043 |
| 2024-02-22 | 34.38 | $35.22 | 505938 |
| 2024-02-21 | 34.29 | $34.53 | 466900 |
| 2024-02-20 | 34.26 | $34.51 | 529648 |
| 2024-02-16 | 34.24 | $34.75 | 371646 |
| 2024-02-15 | 34.18 | $34.94 | 492800 |
| 2024-02-14 | 34.10 | $34.66 | 1.0M |
| 2024-02-13 | 34.05 | $34.28 | 481500 |
| 2024-02-12 | 34.02 | $34.84 | 588700 |
| 2024-02-09 | 33.93 | $34.78 | 365400 |
| 2024-02-08 | 33.85 | $34.56 | 478400 |
| 2024-02-07 | 33.77 | $34.49 | 348800 |
| 2024-02-06 | 33.69 | $34.23 | 303100 |
| 2024-02-05 | 33.64 | $34.14 | 335333 |
| 2024-02-02 | 33.59 | $34.29 | 745712 |
| 2024-02-01 | 33.51 | $33.98 | 466068 |
| 2024-01-31 | 33.46 | $33.56 | 579400 |
| 2024-01-30 | 33.45 | $34.16 | 458602 |
| 2024-01-29 | 33.38 | $34.19 | 374000 |
| 2024-01-26 | 33.29 | $33.91 | 500200 |
| 2024-01-25 | 33.23 | $33.92 | 466141 |
| 2024-01-24 | 33.15 | $33.71 | 544429 |
| 2024-01-23 | 33.09 | $33.73 | 430000 |
| 2024-01-22 | 33.03 | $33.66 | 387900 |
| 2024-01-19 | 32.96 | $33.51 | 395200 |
| 2024-01-18 | 32.90 | $33.10 | 616443 |
| 2024-01-17 | 32.88 | $32.82 | 411300 |
| 2024-01-16 | 32.89 | $33.00 | 570000 |
| 2024-01-12 | 32.88 | $33.17 | 845900 |
| 2024-01-11 | 32.85 | $33.16 | 592000 |
| 2024-01-10 | 32.81 | $33.19 | 404842 |
| 2024-01-09 | 32.77 | $33.04 | 464100 |
| 2024-01-08 | 32.75 | $33.10 | 471607 |
| 2024-01-05 | 32.71 | $32.66 | 594200 |
| 2024-01-04 | 32.71 | $32.59 | 416121 |
| 2024-01-03 | 32.73 | $32.71 | 482930 |
| 2024-01-02 | 32.73 | $33.03 | 427000 |
| 2023-12-29 | 32.70 | $33.25 | 499144 |
| 2023-12-28 | 32.64 | $33.37 | 454500 |
| 2023-12-27 | 32.56 | $33.37 | 598800 |
| 2023-12-26 | 32.48 | $33.34 | 373800 |
| 2023-12-22 | 32.39 | $33.18 | 526200 |
| 2023-12-21 | 32.30 | $33.09 | 580627 |
| 2023-12-20 | 32.22 | $32.75 | 573100 |
| 2023-12-19 | 32.16 | $33.24 | 574822 |
| 2023-12-18 | 32.05 | $33.13 | 546000 |
| 2023-12-15 | 31.94 | $32.97 | 615100 |
| 2023-12-14 | 31.83 | $33.05 | 566100 |
| 2023-12-13 | 31.70 | $32.82 | 485420 |
| 2023-12-12 | 31.58 | $32.33 | 474243 |
| 2023-12-11 | 31.50 | $32.21 | 461000 |
| 2023-12-08 | 31.43 | $32.08 | 339843 |
| 2023-12-07 | 31.36 | $31.92 | 472405 |
| 2023-12-06 | 31.30 | $31.68 | 396108 |
| 2023-12-05 | 31.26 | $31.77 | 720300 |
| 2023-12-04 | 31.21 | $31.87 | 563900 |
| 2023-12-01 | 31.14 | $31.98 | 371300 |
| 2023-11-30 | 31.05 | $31.70 | 321800 |
| 2023-11-29 | 30.98 | $31.55 | 415901 |
| 2023-11-28 | 30.92 | $31.57 | 433207 |
| 2023-11-27 | 30.85 | $31.57 | 404600 |
| 2023-11-24 | 30.78 | $31.63 | 83702 |
| 2023-11-22 | 30.69 | $31.59 | 417100 |
| 2023-11-21 | 30.59 | $31.44 | 491700 |
| 2023-11-20 | 30.50 | $31.54 | 412700 |
| 2023-11-17 | 30.39 | $31.33 | 570425 |
| 2023-11-16 | 30.29 | $31.23 | 526000 |
| 2023-11-15 | 30.19 | $31.26 | 363600 |
| 2023-11-14 | 30.08 | $31.19 | 444200 |
| 2023-11-13 | 29.96 | $30.52 | 452435 |
| 2023-11-10 | 29.91 | $30.54 | 390515 |
| 2023-11-09 | 29.84 | $30.09 | 555425 |
| 2023-11-08 | 29.81 | $30.32 | 485437 |
| 2023-11-07 | 29.76 | $30.35 | 421211 |
| 2023-11-06 | 29.70 | $30.28 | 509500 |
| 2023-11-03 | 29.64 | $30.27 | 463426 |
| 2023-11-02 | 29.57 | $29.93 | 497235 |
| 2023-11-01 | 29.53 | $29.35 | 571705 |
| 2023-10-31 | 29.55 | $29.09 | 534400 |
| 2023-10-30 | 29.60 | $28.91 | 439600 |
| 2023-10-27 | 29.67 | $28.58 | 499600 |
| 2023-10-26 | 29.79 | $28.76 | 625935 |
| 2023-10-25 | 29.89 | $29.06 | 617600 |
| 2023-10-24 | 29.98 | $29.47 | 609718 |
| 2023-10-23 | 30.04 | $29.26 | 571221 |
| 2023-10-20 | 30.12 | $29.36 | 320800 |
| 2023-10-19 | 30.20 | $29.74 | 398100 |
| 2023-10-18 | 30.25 | $30.00 | 676400 |
| 2023-10-17 | 30.27 | $30.44 | 394901 |
| 2023-10-16 | 30.25 | $30.41 | 451200 |
| 2023-10-13 | 30.24 | $30.07 | 978600 |
| 2023-10-12 | 30.26 | $30.23 | 332708 |
| 2023-10-11 | 30.26 | $30.45 | 497505 |
| 2023-10-10 | 30.24 | $30.36 | 500100 |
| 2023-10-09 | 30.22 | $30.18 | 303600 |
| 2023-10-06 | 30.23 | $29.98 | 529216 |
| 2023-10-05 | 30.26 | $29.63 | 458200 |
| 2023-10-04 | 30.32 | $29.67 | 555414 |
| 2023-10-03 | 30.39 | $29.46 | 463000 |
| 2023-10-02 | 30.49 | $29.89 | 478200 |
| 2023-09-29 | 30.55 | $29.95 | 364900 |
| 2023-09-28 | 30.61 | $30.04 | 360200 |
| 2023-09-27 | 30.67 | $29.85 | 409028 |
| 2023-09-26 | 30.76 | $29.79 | 389048 |
| 2023-09-25 | 30.86 | $30.21 | 405100 |
| 2023-09-22 | 30.93 | $30.09 | 332039 |
| 2023-09-21 | 31.02 | $30.15 | 295000 |
| 2023-09-20 | 31.11 | $30.63 | 420418 |
| 2023-09-19 | 31.16 | $30.89 | 332500 |
| 2023-09-18 | 31.19 | $31.07 | 292727 |
| 2023-09-15 | 31.21 | $31.07 | 363707 |
| 2023-09-14 | 31.22 | $31.44 | 306906 |
| 2023-09-13 | 31.20 | $31.16 | 344300 |
| 2023-09-12 | 31.20 | $31.14 | 346900 |
| 2023-09-11 | 31.21 | $31.30 | 271916 |
| 2023-09-08 | 31.20 | $31.14 | 340400 |
| 2023-09-07 | 31.20 | $31.10 | 246539 |
| 2023-09-06 | 31.21 | $31.23 | 288433 |
| 2023-09-05 | 31.21 | $31.43 | 300500 |
| 2023-09-01 | 31.19 | $31.62 | 350846 |
| 2023-08-31 | 31.14 | $31.53 | 351000 |
| 2023-08-30 | 31.10 | $31.56 | 337900 |
| 2023-08-29 | 31.06 | $31.40 | 372300 |
| 2023-08-28 | 31.02 | $30.98 | 398500 |
| 2023-08-25 | 31.02 | $30.78 | 302417 |
| 2023-08-24 | 31.05 | $30.57 | 296337 |
| 2023-08-23 | 31.10 | $30.98 | 389246 |
| 2023-08-22 | 31.11 | $30.63 | 438200 |
| 2023-08-21 | 31.16 | $30.75 | 418600 |
| 2023-08-18 | 31.21 | $30.57 | 496300 |
| 2023-08-17 | 31.27 | $30.55 | 455219 |
| 2023-08-16 | 31.35 | $30.77 | 440293 |
| 2023-08-15 | 31.41 | $31.00 | 375200 |
| 2023-08-14 | 31.45 | $31.40 | 465437 |
| 2023-08-11 | 31.46 | $31.23 | 601535 |
| 2023-08-10 | 31.48 | $31.27 | 470732 |
| 2023-08-09 | 31.51 | $31.28 | 443600 |
| 2023-08-08 | 31.53 | $31.48 | 414337 |
| 2023-08-07 | 31.54 | $31.62 | 337902 |
| 2023-08-04 | 31.53 | $31.35 | 294944 |
| 2023-08-03 | 31.55 | $31.53 | 512300 |
| 2023-08-02 | 31.55 | $31.59 | 340639 |
| 2023-08-01 | 31.54 | $32.03 | 1.2M |
| 2023-07-31 | 31.49 | $32.13 | 395248 |
| 2023-07-28 | 31.42 | $32.02 | 392709 |
| 2023-07-27 | 31.36 | $31.70 | 384828 |
| 2023-07-26 | 31.33 | $31.92 | 297900 |
| 2023-07-25 | 31.26 | $31.90 | 396600 |
| 2023-07-24 | 31.20 | $31.82 | 332029 |
| 2023-07-21 | 31.13 | $31.68 | 369017 |
| 2023-07-20 | 31.07 | $31.67 | 462400 |
| 2023-07-19 | 31.01 | $31.91 | 558800 |
| 2023-07-18 | 30.92 | $31.83 | 451900 |
| 2023-07-17 | 30.82 | $31.54 | 442437 |
| 2023-07-14 | 30.74 | $31.39 | 356104 |
| 2023-07-13 | 30.67 | $31.51 | 678200 |
| 2023-07-12 | 30.59 | $31.25 | 311500 |
| 2023-07-11 | 30.52 | $31.02 | 348824 |
| 2023-07-10 | 30.46 | $30.77 | 536110 |
| 2023-07-07 | 30.43 | $30.64 | 250030 |
| 2023-07-06 | 30.41 | $30.64 | 507533 |
| 2023-07-05 | 30.39 | $30.91 | 381500 |
| 2023-07-03 | 30.33 | $31.02 | 226740 |
| 2023-06-30 | 30.26 | $30.99 | 321840 |
| 2023-06-29 | 30.18 | $30.66 | 297300 |
| 2023-06-28 | 30.13 | $30.48 | 339200 |
| 2023-06-27 | 30.09 | $30.48 | 329500 |
| 2023-06-26 | 30.05 | $30.10 | 304900 |
| 2023-06-23 | 30.05 | $30.17 | 286147 |
| 2023-06-22 | 30.04 | $30.44 | 347500 |
| 2023-06-21 | 29.99 | $30.37 | 429500 |
| 2023-06-20 | 29.95 | $30.58 | 494000 |
| 2023-06-16 | 29.89 | $30.77 | 284047 |
| 2023-06-15 | 29.79 | $30.89 | 568900 |
| 2023-06-14 | 29.68 | $30.51 | 414605 |
| 2023-06-13 | 29.59 | $30.53 | 540200 |
| 2023-06-12 | 29.49 | $30.31 | 792945 |
| 2023-06-09 | 29.41 | $30.05 | 560749 |
| 2023-06-08 | 29.34 | $30.03 | 687438 |
| 2023-06-07 | 29.27 | $29.90 | 869400 |
| 2023-06-06 | 29.20 | $29.90 | 1.2M |
| 2023-06-05 | 29.12 | $29.75 | 1.2M |
| 2023-06-02 | 29.06 | $29.86 | 553739 |
| 2023-06-01 | 28.97 | $29.32 | 480600 |
| 2023-05-31 | 28.94 | $29.05 | 522446 |
| 2023-05-30 | 28.93 | $29.26 | 461639 |
| 2023-05-26 | 28.89 | $29.27 | 469800 |
| 2023-05-25 | 28.85 | $28.91 | 300400 |
| 2023-05-24 | 28.85 | $28.73 | 361900 |
| 2023-05-23 | 28.86 | $28.94 | 385000 |
| 2023-05-22 | 28.85 | $29.22 | 395526 |
| 2023-05-19 | 28.81 | $29.20 | 298400 |
| 2023-05-18 | 28.77 | $29.26 | 361400 |
| 2023-05-17 | 28.72 | $28.97 | 457100 |
| 2023-05-16 | 28.69 | $28.60 | 376900 |
| 2023-05-15 | 28.70 | $28.81 | 340400 |
| 2023-05-12 | 28.69 | $28.70 | 410800 |
| 2023-05-11 | 28.69 | $28.74 | 404000 |
| 2023-05-10 | 28.68 | $28.79 | 423418 |
| 2023-05-09 | 28.67 | $28.67 | 312418 |
| 2023-05-08 | 28.67 | $28.80 | 353200 |
| 2023-05-05 | 28.66 | $28.80 | 335241 |
| 2023-05-04 | 28.64 | $28.25 | 332700 |
| 2023-05-03 | 28.68 | $28.50 | 650200 |
| 2023-05-02 | 28.70 | $28.67 | 1.6M |
| 2023-05-01 | 28.70 | $29.03 | 357700 |
| 2023-04-28 | 28.67 | $29.02 | 403800 |
| 2023-04-27 | 28.63 | $28.79 | 403000 |
| 2023-04-26 | 28.62 | $28.25 | 819745 |
| 2023-04-25 | 28.66 | $28.41 | 345100 |
| 2023-04-24 | 28.68 | $28.90 | 317200 |
| 2023-04-21 | 28.66 | $28.88 | 549400 |
| 2023-04-20 | 28.64 | $28.88 | 451704 |
| 2023-04-19 | 28.61 | $29.01 | 489000 |
| 2023-04-18 | 28.57 | $29.04 | 343300 |
| 2023-04-17 | 28.52 | $29.02 | 356500 |
| 2023-04-14 | 28.46 | $28.92 | 349708 |
| 2023-04-13 | 28.42 | $28.98 | 310530 |
| 2023-04-12 | 28.36 | $28.61 | 434429 |
| 2023-04-11 | 28.33 | $28.75 | 306736 |
| 2023-04-10 | 28.29 | $28.70 | 339600 |
| 2023-04-06 | 28.24 | $28.61 | 396000 |
| 2023-04-05 | 28.20 | $28.51 | 360100 |
| 2023-04-04 | 28.17 | $28.64 | 427800 |
| 2023-04-03 | 28.12 | $28.87 | 356706 |
| 2023-03-31 | 28.04 | $28.77 | 284600 |
| 2023-03-30 | 27.97 | $28.35 | 483837 |
| 2023-03-29 | 27.93 | $28.21 | 345214 |
| 2023-03-28 | 27.90 | $27.82 | 371304 |
| 2023-03-27 | 27.91 | $27.86 | 380500 |
| 2023-03-24 | 27.91 | $27.74 | 625448 |
| 2023-03-23 | 27.93 | $27.60 | 638220 |
| 2023-03-22 | 27.96 | $27.57 | 389330 |
| 2023-03-21 | 28.01 | $28.04 | 478924 |
| 2023-03-20 | 28.00 | $27.71 | 346448 |
| 2023-03-17 | 28.03 | $27.48 | 724600 |
| 2023-03-16 | 28.09 | $27.82 | 566900 |
| 2023-03-15 | 28.12 | $27.37 | 594726 |
| 2023-03-14 | 28.20 | $27.62 | 455513 |
| 2023-03-13 | 28.26 | $27.17 | 366100 |
| 2023-03-10 | 28.37 | $27.29 | 352706 |
| 2023-03-09 | 28.49 | $27.80 | 425400 |
| 2023-03-08 | 28.56 | $28.36 | 402520 |
| 2023-03-07 | 28.58 | $28.33 | 305800 |
| 2023-03-06 | 28.61 | $28.74 | 321436 |
| 2023-03-03 | 28.59 | $28.78 | 336102 |
| 2023-03-02 | 28.57 | $28.34 | 3.7M |
| 2023-03-01 | 28.60 | $28.14 | 374000 |
| 2023-02-28 | 28.65 | $28.23 | 347700 |
| 2023-02-27 | 28.69 | $28.32 | 353512 |
| 2023-02-24 | 28.73 | $28.22 | 355419 |
| 2023-02-23 | 28.78 | $28.50 | 257230 |
| 2023-02-22 | 28.81 | $28.36 | 417600 |
| 2023-02-21 | 28.86 | $28.35 | 382100 |
| 2023-02-17 | 28.91 | $28.99 | 378900 |
| 2023-02-16 | 28.90 | $29.07 | 274603 |
| 2023-02-15 | 28.89 | $29.42 | 261300 |
| 2023-02-14 | 28.83 | $29.32 | 306600 |
| 2023-02-13 | 28.78 | $29.29 | 454800 |
| 2023-02-10 | 28.73 | $28.95 | 316242 |
| 2023-02-09 | 28.70 | $28.88 | 431208 |
| 2023-02-08 | 28.68 | $29.16 | 319139 |
| 2023-02-07 | 28.63 | $29.51 | 361719 |
| 2023-02-06 | 28.54 | $29.16 | 447406 |
| 2023-02-03 | 28.48 | $29.35 | 400415 |
| 2023-02-02 | 28.38 | $29.65 | 480300 |
| 2023-02-01 | 28.25 | $29.23 | 422800 |
| 2023-01-31 | 28.15 | $28.90 | 318544 |
| 2023-01-30 | 28.07 | $28.45 | 310800 |
| 2023-01-27 | 28.03 | $28.78 | 309831 |
| 2023-01-26 | 27.95 | $28.73 | 312133 |
| 2023-01-25 | 27.87 | $28.41 | 425100 |
| 2023-01-24 | 27.81 | $28.41 | 385548 |
| 2023-01-23 | 27.74 | $28.44 | 234900 |
| 2023-01-20 | 27.67 | $28.08 | 470534 |
| 2023-01-19 | 27.63 | $27.58 | 530141 |
| 2023-01-18 | 27.63 | $27.81 | 451000 |
| 2023-01-17 | 27.61 | $28.24 | 332746 |
| 2023-01-13 | 27.55 | $28.28 | 262514 |
| 2023-01-12 | 27.47 | $28.17 | 579500 |
| 2023-01-11 | 27.40 | $28.02 | 1.9M |
| 2023-01-10 | 27.33 | $27.71 | 583940 |
| 2023-01-09 | 27.29 | $27.48 | 420128 |
| 2023-01-06 | 27.27 | $27.50 | 405230 |
| 2023-01-05 | 27.25 | $26.87 | 494400 |
| 2023-01-04 | 27.29 | $27.13 | 720730 |
| 2023-01-03 | 27.31 | $26.92 | 933900 |
| 2022-12-30 | 27.35 | $27.02 | 1.5M |
| 2022-12-29 | 27.38 | $27.10 | 769533 |
| 2022-12-28 | 27.41 | $26.62 | 1.1M |
| 2022-12-27 | 27.49 | $26.96 | 1.1M |
| 2022-12-23 | 27.55 | $27.04 | 1.0M |
| 2022-12-22 | 27.60 | $26.90 | 1.1M |
| 2022-12-21 | 27.68 | $27.29 | 815921 |
| 2022-12-20 | 27.72 | $26.88 | 1.1M |
| 2022-12-19 | 27.81 | $26.93 | 943124 |
| 2022-12-16 | 27.90 | $27.18 | 1.1M |
| 2022-12-15 | 27.98 | $27.48 | 726921 |
| 2022-12-14 | 28.03 | $28.18 | 1.4M |
| 2022-12-13 | 28.01 | $28.33 | 656441 |
| 2022-12-12 | 27.98 | $28.12 | 718904 |
| 2022-12-09 | 27.96 | $27.73 | 568015 |
| 2022-12-08 | 27.99 | $27.97 | 922338 |
| 2022-12-07 | 27.99 | $27.74 | 753429 |
| 2022-12-06 | 28.02 | $27.80 | 724349 |
| 2022-12-05 | 28.04 | $28.23 | 677508 |
| 2022-12-02 | 28.02 | $28.80 | 661804 |
| 2022-12-01 | 27.94 | $28.82 | 653101 |
| 2022-11-30 | 27.84 | $28.83 | 478500 |
| 2022-11-29 | 27.74 | $27.99 | 897102 |
| 2022-11-28 | 27.71 | $28.02 | 867806 |
| 2022-11-25 | 27.68 | $28.46 | 191339 |
| 2022-11-23 | 27.60 | $28.45 | 683000 |
| 2022-11-22 | 27.51 | $28.32 | 634800 |
| 2022-11-21 | 27.42 | $27.90 | 426508 |
| 2022-11-18 | 27.37 | $28.06 | 448911 |
| 2022-11-17 | 27.30 | $27.93 | 526400 |
| 2022-11-16 | 27.23 | $28.03 | 655538 |
| 2022-11-15 | 27.15 | $28.27 | 772507 |
| 2022-11-14 | 27.03 | $28.02 | 514000 |
| 2022-11-11 | 26.93 | $28.25 | 655220 |
| 2022-11-10 | 26.79 | $27.94 | 817000 |
| 2022-11-09 | 26.67 | $26.50 | 665100 |
| 2022-11-08 | 26.69 | $27.10 | 636200 |
| 2022-11-07 | 26.64 | $26.96 | 478120 |
| 2022-11-04 | 26.61 | $26.71 | 834210 |
| 2022-11-03 | 26.60 | $26.33 | 877535 |
| 2022-11-02 | 26.63 | $26.57 | 832500 |
| 2022-11-01 | 26.63 | $27.26 | 812433 |
| 2022-10-31 | 26.57 | $27.35 | 602200 |
| 2022-10-28 | 26.48 | $27.52 | 471416 |
| 2022-10-27 | 26.37 | $26.88 | 1.3M |
| 2022-10-26 | 26.32 | $27.02 | 598800 |
| 2022-10-25 | 26.25 | $27.17 | 662432 |
| 2022-10-24 | 26.15 | $26.72 | 933635 |
| 2022-10-21 | 26.09 | $26.40 | 1.0M |
| 2022-10-20 | 26.06 | $25.80 | 851937 |
| 2022-10-19 | 26.09 | $26.03 | 1.0M |
| 2022-10-18 | 26.09 | $26.24 | 770008 |
| 2022-10-17 | 26.08 | $25.94 | 977900 |
| 2022-10-14 | 26.09 | $25.26 | 1.2M |
| 2022-10-13 | 26.18 | $25.87 | 1.2M |
| 2022-10-12 | 26.21 | $25.24 | 1.3M |
| 2022-10-11 | 26.31 | $25.31 | 2.0M |
| 2022-10-10 | 26.42 | $25.48 | 770732 |
| 2022-10-07 | 26.52 | $25.67 | 1.0M |
| 2022-10-06 | 26.60 | $26.38 | 884200 |
| 2022-10-05 | 26.63 | $26.62 | 846433 |
| 2022-10-04 | 26.63 | $26.66 | 708500 |
| 2022-10-03 | 26.63 | $25.81 | 1.5M |
| 2022-09-30 | 26.71 | $25.15 | 1.9M |
| 2022-09-29 | 26.88 | $25.49 | 1.0M |
| 2022-09-28 | 27.02 | $26.01 | 1.3M |
| 2022-09-27 | 27.13 | $25.48 | 1.7M |
| 2022-09-26 | 27.30 | $25.50 | 1.1M |
| 2022-09-23 | 27.49 | $25.77 | 1.1M |
| 2022-09-22 | 27.67 | $26.26 | 1.6M |
| 2022-09-21 | 27.82 | $26.55 | 617621 |
| 2022-09-20 | 27.95 | $26.99 | 709400 |
| 2022-09-19 | 28.06 | $27.41 | 821800 |
| 2022-09-16 | 28.12 | $27.20 | 635309 |
| 2022-09-15 | 28.22 | $27.45 | 3.1M |
| 2022-09-14 | 28.30 | $27.74 | 552304 |
| 2022-09-13 | 28.36 | $27.64 | 619500 |
| 2022-09-12 | 28.44 | $28.86 | 836413 |
| 2022-09-09 | 28.39 | $28.55 | 309500 |
| 2022-09-08 | 28.38 | $28.07 | 556720 |
| 2022-09-07 | 28.41 | $27.89 | 398500 |
| 2022-09-06 | 28.46 | $27.41 | 562000 |
| 2022-09-02 | 28.57 | $27.52 | 658614 |
| 2022-09-01 | 28.69 | $27.77 | 745300 |
| 2022-08-31 | 28.78 | $27.77 | 357910 |
| 2022-08-30 | 28.89 | $27.98 | 511000 |
| 2022-08-29 | 28.98 | $28.31 | 451300 |
| 2022-08-26 | 29.05 | $28.50 | 364300 |
| 2022-08-25 | 29.11 | $29.46 | 264445 |
| 2022-08-24 | 29.08 | $29.05 | 325828 |
| 2022-08-23 | 29.08 | $28.95 | 347100 |
| 2022-08-22 | 29.09 | $28.99 | 334216 |
| 2022-08-19 | 29.10 | $29.58 | 398004 |
| 2022-08-18 | 29.05 | $30.00 | 240505 |
| 2022-08-17 | 28.95 | $29.89 | 426817 |
| 2022-08-16 | 28.86 | $30.14 | 397139 |
| 2022-08-15 | 28.72 | $30.07 | 433118 |
| 2022-08-12 | 28.58 | $29.95 | 436031 |
| 2022-08-11 | 28.43 | $29.47 | 347700 |
| 2022-08-10 | 28.33 | $29.42 | 458544 |
| 2022-08-09 | 28.21 | $28.79 | 532236 |
| 2022-08-08 | 28.15 | $28.95 | 541000 |
| 2022-08-05 | 28.06 | $28.93 | 1.5M |
| 2022-08-04 | 27.97 | $28.95 | 565200 |
| 2022-08-03 | 27.87 | $29.00 | 362000 |
| 2022-08-02 | 27.75 | $28.57 | 391800 |
| 2022-08-01 | 27.67 | $28.77 | 548438 |
| 2022-07-29 | 27.55 | $28.84 | 502423 |
| 2022-07-28 | 27.41 | $28.44 | 611903 |
| 2022-07-27 | 27.31 | $28.10 | 302714 |
| 2022-07-26 | 27.22 | $27.42 | 679300 |
| 2022-07-25 | 27.20 | $27.71 | 519400 |
| 2022-07-22 | 27.15 | $27.64 | 863008 |
| 2022-07-21 | 27.10 | $27.94 | 526635 |
| 2022-07-20 | 27.01 | $27.71 | 681745 |
| 2022-07-19 | 26.93 | $27.50 | 1.1M |
| 2022-07-18 | 26.87 | $26.73 | 1.3M |
| 2022-07-15 | 26.89 | $26.91 | 2.1M |
| 2022-07-14 | 26.89 | $26.40 | 966000 |
| 2022-07-13 | 26.94 | $26.52 | 1.2M |
| 2022-07-12 | 26.98 | $26.66 | 889300 |
| 2022-07-11 | 27.02 | $26.85 | 646025 |
| 2022-07-08 | 27.03 | $27.19 | 847308 |
| 2022-07-07 | 27.02 | $27.21 | 736921 |
| 2022-07-06 | 27.00 | $26.75 | 768700 |
| 2022-07-05 | 27.02 | $26.73 | 731522 |
| 2022-07-01 | 27.05 | $26.67 | 612013 |
| 2022-06-30 | 27.09 | $26.43 | 863000 |
| 2022-06-29 | 27.16 | $26.64 | 698643 |
| 2022-06-28 | 27.22 | $26.71 | 568202 |
| 2022-06-27 | 27.27 | $27.19 | 1.1M |
| 2022-06-24 | 27.28 | $27.26 | 978700 |
| 2022-06-23 | 27.28 | $26.42 | 1.4M |
| 2022-06-22 | 27.37 | $26.20 | 1.1M |
| 2022-06-21 | 27.50 | $26.38 | 1.4M |
| 2022-06-17 | 27.61 | $25.76 | 1.4M |
| 2022-06-16 | 27.81 | $25.69 | 1.6M |
| 2022-06-15 | 28.03 | $26.63 | 615200 |
| 2022-06-14 | 28.18 | $26.31 | 2.8M |
| 2022-06-13 | 28.38 | $26.40 | 1.8M |
| 2022-06-10 | 28.58 | $27.47 | 678740 |
| 2022-06-09 | 28.70 | $28.27 | 478800 |
| 2022-06-08 | 28.75 | $28.96 | 345400 |
| 2022-06-07 | 28.72 | $29.30 | 665500 |
| 2022-06-06 | 28.66 | $28.98 | 822400 |
| 2022-06-03 | 28.63 | $28.89 | 608700 |
| 2022-06-02 | 28.60 | $29.32 | 933403 |
| 2022-06-01 | 28.53 | $28.79 | 519446 |
| 2022-05-31 | 28.50 | $29.00 | 1.0M |
| 2022-05-27 | 28.45 | $29.18 | 940106 |
| 2022-05-26 | 28.37 | $28.51 | 917526 |
| 2022-05-25 | 28.36 | $27.89 | 624417 |
| 2022-05-24 | 28.41 | $27.63 | 1.3M |
| 2022-05-23 | 28.49 | $27.84 | 1.5M |
| 2022-05-20 | 28.56 | $27.39 | 1.1M |
| 2022-05-19 | 28.68 | $27.40 | 1.6M |
| 2022-05-18 | 28.81 | $27.54 | 869200 |
| 2022-05-17 | 28.95 | $28.70 | 1.4M |
| 2022-05-16 | 28.97 | $28.06 | 1.1M |
| 2022-05-13 | 29.07 | $28.17 | 1.7M |
| 2022-05-12 | 29.16 | $27.56 | 2.4M |
| 2022-05-11 | 29.33 | $27.49 | 1.4M |
| 2022-05-10 | 29.53 | $27.99 | 1.8M |
| 2022-05-09 | 29.69 | $27.95 | 1.1M |
| 2022-05-06 | 29.87 | $28.86 | 1.4M |
| 2022-05-05 | 29.98 | $29.02 | 646214 |
| 2022-05-04 | 30.08 | $30.08 | 578200 |
| 2022-05-03 | 30.08 | $29.19 | 797800 |
| 2022-05-02 | 30.17 | $29.07 | 1.5M |
| 2022-04-29 | 30.28 | $28.83 | 688040 |
| 2022-04-28 | 30.44 | $29.87 | 698812 |
| 2022-04-27 | 30.50 | $29.19 | 940700 |
| 2022-04-26 | 30.64 | $29.16 | 588330 |
| 2022-04-25 | 30.79 | $29.96 | 436682 |
| 2022-04-22 | 30.88 | $29.81 | 549016 |
| 2022-04-21 | 30.99 | $30.64 | 312400 |
| 2022-04-20 | 31.03 | $31.15 | 234600 |
| 2022-04-19 | 31.01 | $31.15 | 342900 |
| 2022-04-18 | 31.00 | $30.63 | 264200 |
| 2022-04-14 | 31.04 | $30.64 | 291100 |
| 2022-04-13 | 31.08 | $30.99 | 463100 |
| 2022-04-12 | 31.09 | $30.61 | 293216 |
| 2022-04-11 | 31.14 | $30.65 | 270000 |
| 2022-04-08 | 31.19 | $31.11 | 188500 |
| 2022-04-07 | 31.20 | $31.21 | 284900 |
| 2022-04-06 | 31.20 | $31.07 | 306900 |
| 2022-04-05 | 31.22 | $31.37 | 325300 |
| 2022-04-04 | 31.20 | $31.79 | 202600 |
| 2022-04-01 | 31.14 | $31.59 | 268600 |
| 2022-03-31 | 31.09 | $31.52 | 220300 |
| 2022-03-30 | 31.04 | $31.95 | 329000 |
| 2022-03-29 | 30.95 | $32.20 | 352116 |
| 2022-03-28 | 30.82 | $31.77 | 357500 |
| 2022-03-25 | 30.72 | $31.62 | 294540 |
| 2022-03-24 | 30.62 | $31.49 | 416500 |
| 2022-03-23 | 30.53 | $31.03 | 353131 |
| 2022-03-22 | 30.48 | $31.47 | 343710 |
| 2022-03-21 | 30.37 | $31.16 | 257300 |
| 2022-03-18 | 30.29 | $31.17 | 440742 |
| 2022-03-17 | 30.20 | $30.85 | 674123 |
| 2022-03-16 | 30.13 | $30.47 | 596300 |
| 2022-03-15 | 30.09 | $29.81 | 358400 |
| 2022-03-14 | 30.12 | $29.23 | 386719 |
| 2022-03-11 | 30.21 | $29.46 | 693700 |
| 2022-03-10 | 30.29 | $29.84 | 512706 |
| 2022-03-09 | 30.34 | $29.91 | 413300 |
| 2022-03-08 | 30.39 | $29.18 | 703000 |
| 2022-03-07 | 30.51 | $29.37 | 433426 |
| 2022-03-04 | 30.63 | $30.26 | 866326 |
| 2022-03-03 | 30.67 | $30.50 | 379404 |
| 2022-03-02 | 30.69 | $30.70 | 520719 |
| 2022-03-01 | 30.69 | $30.10 | 494237 |
| 2022-02-28 | 30.75 | $30.61 | 571310 |
| 2022-02-25 | 30.77 | $30.60 | 526100 |
| 2022-02-24 | 30.79 | $29.93 | 1.5M |
| 2022-02-23 | 30.88 | $29.47 | 581600 |
| 2022-02-22 | 31.02 | $30.05 | 513900 |
| 2022-02-18 | 31.13 | $30.37 | 368000 |
| 2022-02-17 | 31.20 | $30.55 | 374033 |
| 2022-02-16 | 31.27 | $31.24 | 431000 |
| 2022-02-15 | 31.28 | $31.17 | 404007 |
| 2022-02-14 | 31.29 | $30.70 | 557100 |
| 2022-02-11 | 31.35 | $30.80 | 310100 |
| 2022-02-10 | 31.41 | $31.36 | 747030 |
| 2022-02-09 | 31.41 | $31.87 | 486300 |
| 2022-02-08 | 31.37 | $31.43 | 292700 |
| 2022-02-07 | 31.36 | $31.10 | 270110 |
| 2022-02-04 | 31.39 | $31.20 | 361244 |
| 2022-02-03 | 31.41 | $31.05 | 423506 |
| 2022-02-02 | 31.44 | $31.75 | 379500 |
| 2022-02-01 | 31.41 | $31.53 | 501400 |
| 2022-01-31 | 31.40 | $31.27 | 501900 |
| 2022-01-28 | 31.41 | $30.65 | 532100 |
| 2022-01-27 | 31.49 | $30.00 | 693300 |
| 2022-01-26 | 31.65 | $30.14 | 623516 |
| 2022-01-25 | 31.81 | $30.26 | 674015 |
| 2022-01-24 | 31.97 | $30.67 | 1.5M |
| 2022-01-21 | 32.11 | $30.47 | 635311 |
| 2022-01-20 | 32.28 | $31.01 | 683807 |
| 2022-01-19 | 32.41 | $31.44 | 383041 |
| 2022-01-18 | 32.52 | $31.75 | 471840 |
| 2022-01-14 | 32.60 | $32.36 | 302428 |
| 2022-01-13 | 32.62 | $32.36 | 322911 |
| 2022-01-12 | 32.65 | $32.75 | 452300 |
| 2022-01-11 | 32.64 | $32.67 | 587300 |
| 2022-01-10 | 32.63 | $32.37 | 493800 |
| 2022-01-07 | 32.66 | $32.43 | 340718 |
| 2022-01-06 | 32.69 | $32.60 | 544100 |
| 2022-01-05 | 32.70 | $32.56 | 432100 |
| 2022-01-04 | 32.71 | $33.24 | 293300 |
| 2022-01-03 | 32.65 | $33.17 | 322100 |
| 2021-12-31 | 32.60 | $33.00 | 288700 |
| 2021-12-30 | 32.56 | $33.07 | 216847 |
| 2021-12-29 | 32.50 | $33.13 | 276600 |
| 2021-12-28 | 32.44 | $33.11 | 246546 |
| 2021-12-27 | 32.37 | $33.15 | 239000 |
| 2021-12-23 | 32.29 | $32.71 | 483124 |
| 2021-12-22 | 32.24 | $32.48 | 728200 |
| 2021-12-21 | 32.22 | $32.18 | 597800 |
| 2021-12-20 | 32.22 | $31.58 | 513640 |
| 2021-12-17 | 32.29 | $31.92 | 499800 |
| 2021-12-16 | 32.33 | $32.22 | 244617 |
| 2021-12-15 | 32.34 | $32.61 | 403003 |
| 2021-12-14 | 32.31 | $32.15 | 352009 |
| 2021-12-13 | 32.32 | $32.39 | 361928 |
| 2021-12-10 | 32.32 | $32.70 | 368419 |
| 2021-12-09 | 32.28 | $32.44 | 375926 |
| 2021-12-08 | 32.26 | $32.70 | 362300 |
| 2021-12-07 | 32.21 | $32.60 | 342742 |
| 2021-12-06 | 32.17 | $31.95 | 295143 |
| 2021-12-03 | 32.20 | $31.54 | 399700 |
| 2021-12-02 | 32.27 | $31.84 | 378306 |
| 2021-12-01 | 32.31 | $31.31 | 392900 |
| 2021-11-30 | 32.42 | $31.74 | 557600 |
| 2021-11-29 | 32.49 | $32.37 | 299100 |
| 2021-11-26 | 32.50 | $32.06 | 140748 |
| 2021-11-24 | 32.55 | $32.81 | 295722 |
| 2021-11-23 | 32.52 | $32.76 | 202700 |
| 2021-11-22 | 32.49 | $32.70 | 324600 |
| 2021-11-19 | 32.47 | $32.78 | 177514 |
| 2021-11-18 | 32.44 | $32.84 | 410400 |
| 2021-11-17 | 32.40 | $32.81 | 2.2M |
| 2021-11-16 | 32.35 | $32.95 | 200539 |
| 2021-11-15 | 32.29 | $32.81 | 236600 |
| 2021-11-12 | 32.23 | $32.81 | 143542 |
| 2021-11-11 | 32.17 | $32.59 | 202800 |
| 2021-11-10 | 32.13 | $32.55 | 216500 |
| 2021-11-09 | 32.09 | $32.85 | 303100 |
| 2021-11-08 | 32.01 | $32.89 | 314600 |
| 2021-11-05 | 31.91 | $32.88 | 194000 |
| 2021-11-04 | 31.81 | $32.72 | 191500 |
| 2021-11-03 | 31.72 | $32.61 | 166900 |
| 2021-11-02 | 31.62 | $32.39 | 251243 |
| 2021-11-01 | 31.54 | $32.25 | 257700 |
| 2021-10-29 | 31.47 | $32.10 | 284130 |
| 2021-10-28 | 31.40 | $32.05 | 207400 |
| 2021-10-27 | 31.33 | $31.71 | 192300 |
| 2021-10-26 | 31.29 | $31.94 | 229106 |
| 2021-10-25 | 31.22 | $31.96 | 188415 |
| 2021-10-22 | 31.14 | $31.82 | 201346 |
| 2021-10-21 | 31.07 | $31.85 | 146530 |
| 2021-10-20 | 30.99 | $31.76 | 252400 |
| 2021-10-19 | 30.91 | $31.62 | 255900 |
| 2021-10-18 | 30.83 | $31.39 | 166900 |
| 2021-10-15 | 30.78 | $31.31 | 287223 |
| 2021-10-14 | 30.72 | $31.12 | 410200 |
| 2021-10-13 | 30.68 | $30.60 | 305041 |
| 2021-10-12 | 30.69 | $30.51 | 193006 |
| 2021-10-11 | 30.70 | $30.55 | 182323 |
| 2021-10-08 | 30.72 | $30.76 | 1.5M |
| 2021-10-07 | 30.72 | $30.82 | 360300 |
| 2021-10-06 | 30.71 | $30.52 | 294900 |
| 2021-10-05 | 30.73 | $30.45 | 316631 |
| 2021-10-04 | 30.75 | $30.17 | 410928 |
| 2021-10-01 | 30.82 | $30.52 | 291831 |
| 2021-09-30 | 30.85 | $30.14 | 472000 |
| 2021-09-29 | 30.92 | $30.49 | 231900 |
| 2021-09-28 | 30.97 | $30.48 | 259100 |
| 2021-09-27 | 31.02 | $31.08 | 180400 |
| 2021-09-24 | 31.01 | $31.05 | 288437 |
| 2021-09-23 | 31.01 | $31.01 | 336400 |
| 2021-09-22 | 31.01 | $30.59 | 133500 |
| 2021-09-21 | 31.05 | $30.29 | 261231 |
| 2021-09-20 | 31.13 | $30.42 | 293300 |
| 2021-09-17 | 31.21 | $30.95 | 200833 |
| 2021-09-16 | 31.23 | $31.17 | 152230 |
| 2021-09-15 | 31.24 | $31.25 | 207146 |
| 2021-09-14 | 31.24 | $30.96 | 463348 |
| 2021-09-13 | 31.27 | $31.18 | 169302 |
| 2021-09-10 | 31.28 | $31.08 | 275900 |
| 2021-09-09 | 31.30 | $31.32 | 175927 |
| 2021-09-08 | 31.30 | $31.40 | 193700 |
| 2021-09-07 | 31.28 | $31.50 | 220700 |
| 2021-09-03 | 31.26 | $31.66 | 185900 |
| 2021-09-02 | 31.22 | $31.67 | 246932 |
| 2021-09-01 | 31.17 | $31.57 | 334942 |
| 2021-08-31 | 31.13 | $31.56 | 283835 |
| 2021-08-30 | 31.09 | $31.60 | 169143 |
| 2021-08-27 | 31.03 | $31.52 | 147705 |
| 2021-08-26 | 30.98 | $31.19 | 210327 |
| 2021-08-25 | 30.96 | $31.40 | 294643 |
| 2021-08-24 | 30.91 | $31.30 | 94800 |
| 2021-08-23 | 30.87 | $31.18 | 172901 |
| 2021-08-20 | 30.84 | $30.91 | 128435 |
| 2021-08-19 | 30.83 | $30.62 | 145500 |
| 2021-08-18 | 30.85 | $30.66 | 210236 |
| 2021-08-17 | 30.87 | $31.01 | 219600 |
| 2021-08-16 | 30.86 | $31.25 | 187331 |
| 2021-08-13 | 30.82 | $31.20 | 98600 |
| 2021-08-12 | 30.78 | $31.19 | 214100 |
| 2021-08-11 | 30.74 | $31.13 | 173605 |
| 2021-08-10 | 30.69 | $31.02 | 162600 |
| 2021-08-09 | 30.66 | $30.94 | 202203 |
| 2021-08-06 | 30.63 | $31.00 | 161629 |
| 2021-08-05 | 30.59 | $30.92 | 138000 |
| 2021-08-04 | 30.56 | $30.71 | 217746 |
| 2021-08-03 | 30.54 | $30.90 | 193100 |
| 2021-08-02 | 30.50 | $30.66 | 236700 |
| 2021-07-30 | 30.49 | $30.72 | 114300 |
| 2021-07-29 | 30.46 | $30.88 | 176700 |
| 2021-07-28 | 30.42 | $30.71 | 307748 |
| 2021-07-27 | 30.39 | $30.67 | 174237 |
| 2021-07-26 | 30.36 | $30.83 | 143300 |
| 2021-07-23 | 30.31 | $30.74 | 294947 |
| 2021-07-22 | 30.26 | $30.45 | 422639 |
| 2021-07-21 | 30.24 | $30.46 | 346815 |
| 2021-07-20 | 30.22 | $30.17 | 268618 |
WMA — Weighted Moving Average
BEARISHSMA variant with linearly increasing weights
Latest Value
51.73
2026-07-17
Close Price
$51.51
Vol: 619219
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
25.75
Average
35.82
Maximum
51.74
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.73 | $51.51 | 619219 |
| 2026-07-16 | 51.74 | $51.99 | 553021 |
| 2026-07-15 | 51.70 | $52.15 | 410945 |
| 2026-07-14 | 51.64 | $51.97 | 631700 |
| 2026-07-13 | 51.60 | $51.82 | 538442 |
| 2026-07-10 | 51.56 | $52.18 | 666800 |
| 2026-07-09 | 51.49 | $51.98 | 420401 |
| 2026-07-08 | 51.42 | $51.53 | 663400 |
| 2026-07-07 | 51.40 | $51.71 | 662839 |
| 2026-07-06 | 51.36 | $51.96 | 503000 |
| 2026-07-02 | 51.29 | $51.54 | 839842 |
| 2026-07-01 | 51.27 | $51.61 | 763800 |
| 2026-06-30 | 51.24 | $51.69 | 510645 |
| 2026-06-29 | 51.21 | $51.31 | 404915 |
| 2026-06-26 | 51.21 | $50.74 | 1.4M |
| 2026-06-25 | 51.28 | $50.86 | 932000 |
| 2026-06-24 | 51.34 | $50.81 | 520921 |
| 2026-06-23 | 51.41 | $50.82 | 648603 |
| 2026-06-22 | 51.48 | $51.62 | 834900 |
| 2026-06-18 | 51.47 | $51.75 | 706617 |
| 2026-06-17 | 51.44 | $51.20 | 906926 |
| 2026-06-16 | 51.46 | $51.85 | 609544 |
| 2026-06-15 | 51.42 | $52.11 | 560747 |
| 2026-06-12 | 51.34 | $51.30 | 689400 |
| 2026-06-11 | 51.34 | $51.01 | 627407 |
| 2026-06-10 | 51.37 | $50.10 | 742500 |
| 2026-06-09 | 51.48 | $50.92 | 957945 |
| 2026-06-08 | 51.52 | $50.99 | 645800 |
| 2026-06-05 | 51.55 | $50.85 | 567101 |
| 2026-06-04 | 51.59 | $52.22 | 495600 |
| 2026-06-03 | 51.50 | $51.97 | 611200 |
| 2026-06-02 | 51.41 | $52.32 | 581218 |
| 2026-06-01 | 51.29 | $52.16 | 584639 |
| 2026-05-29 | 51.16 | $52.01 | 515317 |
| 2026-05-28 | 51.04 | $51.95 | 475429 |
| 2026-05-27 | 50.91 | $51.67 | 535500 |
| 2026-05-26 | 50.79 | $51.65 | 589000 |
| 2026-05-22 | 50.67 | $51.24 | 572243 |
| 2026-05-21 | 50.57 | $51.01 | 443220 |
| 2026-05-20 | 50.49 | $50.90 | 617400 |
| 2026-05-19 | 50.41 | $50.30 | 446527 |
| 2026-05-18 | 50.38 | $50.66 | 624700 |
| 2026-05-15 | 50.31 | $50.70 | 810100 |
| 2026-05-14 | 50.23 | $51.34 | 645222 |
| 2026-05-13 | 50.07 | $50.96 | 495234 |
| 2026-05-12 | 49.94 | $50.70 | 466644 |
| 2026-05-11 | 49.81 | $50.82 | 687923 |
| 2026-05-08 | 49.66 | $50.75 | 592732 |
| 2026-05-07 | 49.51 | $50.40 | 634532 |
| 2026-05-06 | 49.36 | $50.63 | 819600 |
| 2026-05-05 | 49.18 | $49.97 | 637125 |
| 2026-05-04 | 49.04 | $49.53 | 517300 |
| 2026-05-01 | 48.93 | $49.73 | 639800 |
| 2026-04-30 | 48.77 | $49.60 | 637300 |
| 2026-04-29 | 48.61 | $49.08 | 1.1M |
| 2026-04-28 | 48.48 | $49.14 | 605519 |
| 2026-04-27 | 48.31 | $49.41 | 764900 |
| 2026-04-24 | 48.10 | $49.33 | 787000 |
| 2026-04-23 | 47.87 | $49.02 | 1.2M |
| 2026-04-22 | 47.66 | $49.20 | 486600 |
| 2026-04-21 | 47.41 | $48.76 | 769233 |
| 2026-04-20 | 47.18 | $49.08 | 437200 |
| 2026-04-17 | 46.91 | $49.11 | 557415 |
| 2026-04-16 | 46.61 | $48.48 | 514849 |
| 2026-04-15 | 46.36 | $48.39 | 584500 |
| 2026-04-14 | 46.11 | $48.05 | 468900 |
| 2026-04-13 | 45.89 | $47.50 | 460000 |
| 2026-04-10 | 45.71 | $47.05 | 451404 |
| 2026-04-09 | 45.56 | $47.12 | 734000 |
| 2026-04-08 | 45.41 | $46.86 | 935600 |
| 2026-04-07 | 45.28 | $45.71 | 1.1M |
| 2026-04-06 | 45.26 | $45.70 | 659935 |
| 2026-04-02 | 45.25 | $45.48 | 1.2M |
| 2026-04-01 | 45.27 | $45.44 | 798400 |
| 2026-03-31 | 45.30 | $45.12 | 1.2M |
| 2026-03-30 | 45.38 | $43.85 | 939500 |
| 2026-03-27 | 45.59 | $44.03 | 1.4M |
| 2026-03-26 | 45.80 | $44.78 | 1.1M |
| 2026-03-25 | 45.95 | $45.55 | 1.4M |
| 2026-03-24 | 46.04 | $45.27 | 843900 |
| 2026-03-23 | 46.17 | $45.44 | 1.1M |
| 2026-03-20 | 46.30 | $44.90 | 834900 |
| 2026-03-19 | 46.49 | $45.58 | 775600 |
| 2026-03-18 | 46.62 | $45.66 | 852400 |
| 2026-03-17 | 46.75 | $46.29 | 473706 |
| 2026-03-16 | 46.83 | $46.14 | 600217 |
| 2026-03-13 | 46.93 | $45.68 | 853600 |
| 2026-03-12 | 47.08 | $45.92 | 688309 |
| 2026-03-11 | 47.22 | $46.68 | 738219 |
| 2026-03-10 | 47.29 | $46.73 | 587400 |
| 2026-03-09 | 47.37 | $46.86 | 1.6M |
| 2026-03-06 | 47.43 | $46.48 | 857900 |
| 2026-03-05 | 47.54 | $47.14 | 962000 |
| 2026-03-04 | 47.58 | $47.46 | 667300 |
| 2026-03-03 | 47.60 | $47.15 | 1.4M |
| 2026-03-02 | 47.64 | $47.62 | 840401 |
| 2026-02-27 | 47.65 | $47.56 | 770849 |
| 2026-02-26 | 47.66 | $47.84 | 539725 |
| 2026-02-25 | 47.64 | $48.02 | 558700 |
| 2026-02-24 | 47.61 | $47.67 | 526800 |
| 2026-02-23 | 47.61 | $47.29 | 611640 |
| 2026-02-20 | 47.65 | $47.85 | 978400 |
| 2026-02-19 | 47.63 | $47.52 | 642900 |
| 2026-02-18 | 47.65 | $47.61 | 607114 |
| 2026-02-17 | 47.65 | $47.35 | 1.0M |
| 2026-02-13 | 47.68 | $47.29 | 810200 |
| 2026-02-12 | 47.72 | $47.21 | 1.8M |
| 2026-02-11 | 47.77 | $47.99 | 662713 |
| 2026-02-10 | 47.74 | $48.02 | 512333 |
| 2026-02-09 | 47.71 | $48.13 | 536325 |
| 2026-02-06 | 47.66 | $47.92 | 751100 |
| 2026-02-05 | 47.64 | $46.93 | 1.2M |
| 2026-02-04 | 47.71 | $47.50 | 1.7M |
| 2026-02-03 | 47.73 | $47.64 | 1.1M |
| 2026-02-02 | 47.74 | $47.97 | 753700 |
| 2026-01-30 | 47.70 | $47.69 | 1.0M |
| 2026-01-29 | 47.69 | $47.91 | 864822 |
| 2026-01-28 | 47.66 | $47.99 | 638829 |
| 2026-01-27 | 47.61 | $47.99 | 581400 |
| 2026-01-26 | 47.57 | $47.82 | 671046 |
| 2026-01-23 | 47.53 | $47.61 | 1.1M |
| 2026-01-22 | 47.52 | $47.68 | 757713 |
| 2026-01-21 | 47.49 | $47.40 | 1.5M |
| 2026-01-20 | 47.49 | $46.80 | 832630 |
| 2026-01-16 | 47.55 | $47.75 | 608800 |
| 2026-01-15 | 47.50 | $47.81 | 682700 |
| 2026-01-14 | 47.45 | $47.64 | 887500 |
| 2026-01-13 | 47.41 | $47.83 | 815229 |
| 2026-01-12 | 47.34 | $47.92 | 486500 |
| 2026-01-09 | 47.26 | $47.83 | 460200 |
| 2026-01-08 | 47.19 | $47.52 | 595500 |
| 2026-01-07 | 47.15 | $47.48 | 714600 |
| 2026-01-06 | 47.11 | $47.67 | 685903 |
| 2026-01-05 | 47.04 | $47.35 | 850805 |
| 2026-01-02 | 47.01 | $46.97 | 848648 |
| 2025-12-31 | 47.01 | $46.80 | 697000 |
| 2025-12-30 | 47.03 | $47.16 | 731900 |
| 2025-12-29 | 47.01 | $47.24 | 526900 |
| 2025-12-26 | 46.98 | $47.43 | 726915 |
| 2025-12-24 | 46.93 | $47.44 | 312700 |
| 2025-12-23 | 46.87 | $47.30 | 701500 |
| 2025-12-22 | 46.82 | $47.14 | 663800 |
| 2025-12-19 | 46.77 | $46.82 | 721612 |
| 2025-12-18 | 46.75 | $46.41 | 629304 |
| 2025-12-17 | 46.76 | $46.08 | 753200 |
| 2025-12-16 | 46.79 | $46.57 | 622724 |
| 2025-12-15 | 46.78 | $46.83 | 597945 |
| 2025-12-12 | 46.73 | $46.91 | 759811 |
| 2025-12-11 | 46.67 | $47.44 | 642200 |
| 2025-12-10 | 46.56 | $47.27 | 716200 |
| 2025-12-09 | 46.47 | $46.89 | 451000 |
| 2025-12-08 | 46.40 | $46.92 | 378300 |
| 2025-12-05 | 46.33 | $47.08 | 439800 |
| 2025-12-04 | 46.24 | $47.00 | 534146 |
| 2025-12-03 | 46.16 | $46.94 | 541000 |
| 2025-12-02 | 46.07 | $46.73 | 516207 |
| 2025-12-01 | 46.01 | $46.67 | 568400 |
| 2025-11-28 | 45.95 | $46.87 | 260500 |
| 2025-11-26 | 45.87 | $46.63 | 533300 |
| 2025-11-25 | 45.81 | $46.31 | 981500 |
| 2025-11-24 | 45.79 | $45.80 | 651100 |
| 2025-11-21 | 45.82 | $45.16 | 1.6M |
| 2025-11-20 | 45.92 | $44.61 | 2.0M |
| 2025-11-19 | 46.08 | $45.29 | 1.9M |
| 2025-11-18 | 46.18 | $45.14 | 1.2M |
| 2025-11-17 | 46.29 | $45.44 | 786900 |
| 2025-11-14 | 46.38 | $45.95 | 778242 |
| 2025-11-13 | 46.42 | $45.98 | 656537 |
| 2025-11-12 | 46.45 | $46.77 | 1.4M |
| 2025-11-11 | 46.40 | $46.73 | 1.1M |
| 2025-11-10 | 46.35 | $46.63 | 577904 |
| 2025-11-07 | 46.30 | $45.97 | 549517 |
| 2025-11-06 | 46.31 | $45.86 | 608800 |
| 2025-11-05 | 46.34 | $46.37 | 2.3M |
| 2025-11-04 | 46.31 | $46.15 | 561900 |
| 2025-11-03 | 46.30 | $46.69 | 503521 |
| 2025-10-31 | 46.24 | $46.63 | 446015 |
| 2025-10-30 | 46.18 | $46.47 | 634701 |
| 2025-10-29 | 46.14 | $46.97 | 770820 |
| 2025-10-28 | 46.04 | $47.01 | 875400 |
| 2025-10-27 | 45.93 | $46.93 | 686600 |
| 2025-10-24 | 45.82 | $46.44 | 471438 |
| 2025-10-23 | 45.76 | $46.07 | 642400 |
| 2025-10-22 | 45.72 | $45.76 | 686926 |
| 2025-10-21 | 45.72 | $46.06 | 491510 |
| 2025-10-20 | 45.68 | $46.01 | 412301 |
| 2025-10-17 | 45.65 | $45.51 | 519000 |
| 2025-10-16 | 45.67 | $45.32 | 593000 |
| 2025-10-15 | 45.70 | $45.66 | 644134 |
| 2025-10-14 | 45.70 | $45.48 | 531500 |
| 2025-10-13 | 45.72 | $45.48 | 518128 |
| 2025-10-10 | 45.74 | $44.77 | 1.1M |
| 2025-10-09 | 45.83 | $46.03 | 609731 |
| 2025-10-08 | 45.80 | $46.20 | 1.2M |
| 2025-10-07 | 45.74 | $45.92 | 835700 |
| 2025-10-06 | 45.71 | $46.15 | 456637 |
| 2025-10-03 | 45.64 | $46.01 | 665148 |
| 2025-10-02 | 45.58 | $45.97 | 554800 |
| 2025-10-01 | 45.52 | $45.90 | 963000 |
| 2025-09-30 | 45.46 | $45.76 | 628817 |
| 2025-09-29 | 45.41 | $45.62 | 569229 |
| 2025-09-26 | 45.36 | $45.50 | 599803 |
| 2025-09-25 | 45.32 | $45.22 | 822200 |
| 2025-09-24 | 45.31 | $45.44 | 615900 |
| 2025-09-23 | 45.26 | $45.61 | 651200 |
| 2025-09-22 | 45.20 | $45.96 | 539500 |
| 2025-09-19 | 45.09 | $45.77 | 573200 |
| 2025-09-18 | 45.00 | $45.63 | 1.5M |
| 2025-09-17 | 44.90 | $45.35 | 721000 |
| 2025-09-16 | 44.83 | $45.37 | 718900 |
| 2025-09-15 | 44.75 | $45.44 | 547600 |
| 2025-09-12 | 44.66 | $45.24 | 525028 |
| 2025-09-11 | 44.58 | $45.31 | 625123 |
| 2025-09-10 | 44.49 | $44.90 | 541612 |
| 2025-09-09 | 44.44 | $44.78 | 634642 |
| 2025-09-08 | 44.39 | $44.72 | 444400 |
| 2025-09-05 | 44.34 | $44.62 | 584200 |
| 2025-09-04 | 44.30 | $44.71 | 419900 |
| 2025-09-03 | 44.24 | $44.32 | 582400 |
| 2025-09-02 | 44.21 | $44.14 | 567328 |
| 2025-08-29 | 44.19 | $44.43 | 475800 |
| 2025-08-28 | 44.14 | $44.69 | 554426 |
| 2025-08-27 | 44.06 | $44.56 | 385600 |
| 2025-08-26 | 43.98 | $44.44 | 459724 |
| 2025-08-25 | 43.91 | $44.25 | 709841 |
| 2025-08-22 | 43.86 | $44.45 | 689912 |
| 2025-08-21 | 43.79 | $43.67 | 496104 |
| 2025-08-20 | 43.78 | $43.82 | 665336 |
| 2025-08-19 | 43.77 | $43.94 | 428407 |
| 2025-08-18 | 43.74 | $44.19 | 367000 |
| 2025-08-15 | 43.67 | $44.17 | 514422 |
| 2025-08-14 | 43.61 | $44.28 | 448300 |
| 2025-08-13 | 43.53 | $44.34 | 546200 |
| 2025-08-12 | 43.44 | $44.10 | 486700 |
| 2025-08-11 | 43.36 | $43.53 | 476713 |
| 2025-08-08 | 43.34 | $43.65 | 465600 |
| 2025-08-07 | 43.30 | $43.32 | 612337 |
| 2025-08-06 | 43.29 | $43.35 | 1.4M |
| 2025-08-05 | 43.27 | $43.09 | 805100 |
| 2025-08-04 | 43.28 | $43.27 | 473500 |
| 2025-08-01 | 43.27 | $42.62 | 616114 |
| 2025-07-31 | 43.32 | $43.34 | 596328 |
| 2025-07-30 | 43.30 | $43.51 | 451200 |
| 2025-07-29 | 43.25 | $43.57 | 485500 |
| 2025-07-28 | 43.20 | $43.74 | 332900 |
| 2025-07-25 | 43.12 | $43.74 | 449500 |
| 2025-07-24 | 43.04 | $43.54 | 407600 |
| 2025-07-23 | 42.96 | $43.57 | 533500 |
| 2025-07-22 | 42.87 | $43.21 | 571332 |
| 2025-07-21 | 42.81 | $43.12 | 544724 |
| 2025-07-18 | 42.74 | $43.11 | 473600 |
| 2025-07-17 | 42.67 | $43.13 | 478400 |
| 2025-07-16 | 42.58 | $42.81 | 559400 |
| 2025-07-15 | 42.52 | $42.67 | 577100 |
| 2025-07-14 | 42.46 | $42.93 | 687052 |
| 2025-07-11 | 42.37 | $42.85 | 531100 |
| 2025-07-10 | 42.28 | $43.06 | 537000 |
| 2025-07-09 | 42.16 | $42.91 | 592641 |
| 2025-07-08 | 42.05 | $42.66 | 637803 |
| 2025-07-07 | 41.95 | $42.66 | 595400 |
| 2025-07-03 | 41.84 | $42.97 | 407924 |
| 2025-07-02 | 41.70 | $42.67 | 791347 |
| 2025-07-01 | 41.57 | $42.42 | 2.9M |
| 2025-06-30 | 41.46 | $42.36 | 554100 |
| 2025-06-27 | 41.35 | $42.17 | 806700 |
| 2025-06-26 | 41.25 | $41.96 | 646134 |
| 2025-06-25 | 41.15 | $41.59 | 591500 |
| 2025-06-24 | 41.09 | $41.61 | 564305 |
| 2025-06-23 | 41.02 | $41.26 | 618735 |
| 2025-06-20 | 40.97 | $40.90 | 579123 |
| 2025-06-18 | 40.96 | $40.97 | 563426 |
| 2025-06-17 | 40.94 | $40.94 | 874228 |
| 2025-06-16 | 40.91 | $41.29 | 499310 |
| 2025-06-13 | 40.86 | $40.89 | 1.0M |
| 2025-06-12 | 40.84 | $41.39 | 583793 |
| 2025-06-11 | 40.76 | $41.24 | 714400 |
| 2025-06-10 | 40.70 | $41.40 | 565200 |
| 2025-06-09 | 40.62 | $41.16 | 518700 |
| 2025-06-06 | 40.55 | $41.12 | 732407 |
| 2025-06-05 | 40.46 | $40.70 | 1.3M |
| 2025-06-04 | 40.41 | $40.86 | 851500 |
| 2025-06-03 | 40.34 | $40.87 | 579200 |
| 2025-06-02 | 40.25 | $40.57 | 644100 |
| 2025-05-30 | 40.18 | $40.39 | 643100 |
| 2025-05-29 | 40.11 | $40.42 | 580900 |
| 2025-05-28 | 40.04 | $40.29 | 858900 |
| 2025-05-27 | 39.96 | $40.54 | 602800 |
| 2025-05-23 | 39.85 | $39.73 | 974138 |
| 2025-05-22 | 39.80 | $39.99 | 804600 |
| 2025-05-21 | 39.72 | $39.99 | 916724 |
| 2025-05-20 | 39.62 | $40.69 | 626103 |
| 2025-05-19 | 39.44 | $40.83 | 751400 |
| 2025-05-16 | 39.21 | $40.84 | 433523 |
| 2025-05-15 | 38.96 | $40.55 | 729000 |
| 2025-05-14 | 38.72 | $40.36 | 822528 |
| 2025-05-13 | 38.47 | $40.36 | 923700 |
| 2025-05-12 | 38.21 | $40.07 | 763940 |
| 2025-05-09 | 37.97 | $38.75 | 591324 |
| 2025-05-08 | 37.83 | $38.79 | 1.3M |
| 2025-05-07 | 37.68 | $38.47 | 836018 |
| 2025-05-06 | 37.54 | $38.31 | 586231 |
| 2025-05-05 | 37.40 | $38.61 | 912222 |
| 2025-05-02 | 37.22 | $38.81 | 559100 |
| 2025-05-01 | 37.00 | $38.21 | 544000 |
| 2025-04-30 | 36.85 | $37.95 | 668245 |
| 2025-04-29 | 36.72 | $37.96 | 908531 |
| 2025-04-28 | 36.59 | $37.76 | 582706 |
| 2025-04-25 | 36.49 | $37.72 | 709008 |
| 2025-04-24 | 36.39 | $37.50 | 743115 |
| 2025-04-23 | 36.33 | $36.73 | 928100 |
| 2025-04-22 | 36.35 | $36.14 | 2.2M |
| 2025-04-21 | 36.44 | $35.26 | 912800 |
| 2025-04-17 | 36.64 | $36.08 | 1.5M |
| 2025-04-16 | 36.77 | $36.00 | 853545 |
| 2025-04-15 | 36.92 | $36.78 | 866301 |
| 2025-04-14 | 37.01 | $36.84 | 908300 |
| 2025-04-11 | 37.10 | $36.53 | 1.5M |
| 2025-04-10 | 37.23 | $35.93 | 2.1M |
| 2025-04-09 | 37.43 | $37.26 | 2.6M |
| 2025-04-08 | 37.50 | $34.04 | 2.7M |
| 2025-04-07 | 37.90 | $34.63 | 4.1M |
| 2025-04-04 | 38.27 | $34.72 | 4.3M |
| 2025-04-03 | 38.65 | $36.87 | 2.1M |
| 2025-04-02 | 38.83 | $38.88 | 1.0M |
| 2025-04-01 | 38.83 | $38.58 | 692213 |
| 2025-03-31 | 38.87 | $38.44 | 740300 |
| 2025-03-28 | 38.92 | $38.24 | 509900 |
| 2025-03-27 | 39.01 | $39.02 | 711525 |
| 2025-03-26 | 39.03 | $39.18 | 741634 |
| 2025-03-25 | 39.04 | $39.61 | 626400 |
| 2025-03-24 | 39.02 | $39.64 | 610536 |
| 2025-03-21 | 39.00 | $38.92 | 865000 |
| 2025-03-20 | 39.06 | $38.90 | 575411 |
| 2025-03-19 | 39.13 | $39.01 | 600739 |
| 2025-03-18 | 39.22 | $38.58 | 811431 |
| 2025-03-17 | 39.36 | $38.97 | 1.8M |
| 2025-03-14 | 39.48 | $38.66 | 904945 |
| 2025-03-13 | 39.64 | $37.84 | 953617 |
| 2025-03-12 | 39.90 | $38.37 | 1.2M |
| 2025-03-11 | 40.13 | $38.22 | 1.4M |
| 2025-03-10 | 40.39 | $38.51 | 2.5M |
| 2025-03-07 | 40.64 | $39.58 | 790304 |
| 2025-03-06 | 40.79 | $39.33 | 600112 |
| 2025-03-05 | 40.98 | $40.05 | 753900 |
| 2025-03-04 | 41.11 | $39.61 | 1.2M |
| 2025-03-03 | 41.29 | $40.12 | 600900 |
| 2025-02-28 | 41.43 | $40.89 | 774819 |
| 2025-02-27 | 41.50 | $40.28 | 641141 |
| 2025-02-26 | 41.64 | $40.92 | 658100 |
| 2025-02-25 | 41.72 | $40.89 | 919913 |
| 2025-02-24 | 41.80 | $41.10 | 572400 |
| 2025-02-21 | 41.87 | $41.30 | 537100 |
| 2025-02-20 | 41.93 | $42.09 | 608300 |
| 2025-02-19 | 41.90 | $42.31 | 464800 |
| 2025-02-18 | 41.86 | $42.25 | 767863 |
| 2025-02-14 | 41.82 | $42.12 | 679800 |
| 2025-02-13 | 41.78 | $42.10 | 854202 |
| 2025-02-12 | 41.75 | $41.64 | 457138 |
| 2025-02-11 | 41.75 | $41.79 | 593600 |
| 2025-02-10 | 41.72 | $41.82 | 675433 |
| 2025-02-07 | 41.69 | $41.58 | 586921 |
| 2025-02-06 | 41.68 | $41.96 | 899816 |
| 2025-02-05 | 41.62 | $41.85 | 1.9M |
| 2025-02-04 | 41.58 | $41.66 | 445724 |
| 2025-02-03 | 41.54 | $41.37 | 588316 |
| 2025-01-31 | 41.53 | $41.68 | 764700 |
| 2025-01-30 | 41.49 | $41.96 | 386200 |
| 2025-01-29 | 41.41 | $41.69 | 698245 |
| 2025-01-28 | 41.35 | $41.84 | 677638 |
| 2025-01-27 | 41.28 | $41.51 | 976900 |
| 2025-01-24 | 41.24 | $42.09 | 544549 |
| 2025-01-23 | 41.14 | $42.22 | 571035 |
| 2025-01-22 | 41.02 | $42.02 | 455838 |
| 2025-01-21 | 40.91 | $41.81 | 549300 |
| 2025-01-17 | 40.82 | $41.42 | 539826 |
| 2025-01-16 | 40.76 | $41.06 | 588428 |
| 2025-01-15 | 40.74 | $41.10 | 432643 |
| 2025-01-14 | 40.72 | $40.36 | 550413 |
| 2025-01-13 | 40.78 | $40.25 | 735993 |
| 2025-01-10 | 40.87 | $40.16 | 694875 |
| 2025-01-08 | 40.96 | $40.79 | 587465 |
| 2025-01-07 | 41.01 | $40.74 | 804903 |
| 2025-01-06 | 41.06 | $41.18 | 417822 |
| 2025-01-03 | 41.08 | $40.94 | 670400 |
| 2025-01-02 | 41.13 | $40.44 | 705300 |
| 2024-12-31 | 41.23 | $40.49 | 652901 |
| 2024-12-30 | 41.34 | $40.64 | 1.5M |
| 2024-12-27 | 41.44 | $41.06 | 527300 |
| 2024-12-26 | 41.50 | $41.51 | 618000 |
| 2024-12-24 | 41.53 | $41.46 | 445200 |
| 2024-12-23 | 41.55 | $41.04 | 1.0M |
| 2024-12-20 | 41.62 | $40.83 | 754733 |
| 2024-12-19 | 41.72 | $40.37 | 876200 |
| 2024-12-18 | 41.86 | $40.39 | 874900 |
| 2024-12-17 | 42.00 | $41.66 | 511528 |
| 2024-12-16 | 42.02 | $42.05 | 466300 |
| 2024-12-13 | 41.99 | $41.91 | 457844 |
| 2024-12-12 | 41.98 | $41.99 | 408709 |
| 2024-12-11 | 41.95 | $42.23 | 1.7M |
| 2024-12-10 | 41.90 | $41.89 | 883300 |
| 2024-12-09 | 41.88 | $42.06 | 520300 |
| 2024-12-06 | 41.84 | $42.34 | 378800 |
| 2024-12-05 | 41.77 | $42.26 | 460305 |
| 2024-12-04 | 41.70 | $42.38 | 620829 |
| 2024-12-03 | 41.61 | $42.12 | 431700 |
| 2024-12-02 | 41.53 | $42.10 | 699000 |
| 2024-11-29 | 41.44 | $42.05 | 115500 |
| 2024-11-27 | 41.34 | $41.81 | 402000 |
| 2024-11-26 | 41.26 | $41.94 | 467002 |
| 2024-11-25 | 41.16 | $41.77 | 358200 |
| 2024-11-22 | 41.07 | $41.59 | 348035 |
| 2024-11-21 | 40.98 | $41.36 | 367900 |
| 2024-11-20 | 40.91 | $41.05 | 685416 |
| 2024-11-19 | 40.87 | $41.01 | 426500 |
| 2024-11-18 | 40.82 | $40.87 | 428400 |
| 2024-11-15 | 40.79 | $40.71 | 406700 |
| 2024-11-14 | 40.77 | $41.25 | 452100 |
| 2024-11-13 | 40.69 | $41.53 | 455003 |
| 2024-11-12 | 40.59 | $41.57 | 291640 |
| 2024-11-11 | 40.47 | $41.73 | 336700 |
| 2024-11-08 | 40.33 | $41.58 | 348500 |
| 2024-11-07 | 40.20 | $41.43 | 453337 |
| 2024-11-06 | 40.07 | $41.14 | 396100 |
| 2024-11-05 | 39.97 | $39.96 | 443200 |
| 2024-11-04 | 39.97 | $39.46 | 394300 |
| 2024-11-01 | 40.03 | $39.52 | 325500 |
| 2024-10-31 | 40.08 | $39.38 | 445200 |
| 2024-10-30 | 40.14 | $40.09 | 379700 |
| 2024-10-29 | 40.13 | $40.20 | 519048 |
| 2024-10-28 | 40.10 | $40.16 | 294610 |
| 2024-10-25 | 40.08 | $39.99 | 502347 |
| 2024-10-24 | 40.07 | $40.01 | 412202 |
| 2024-10-23 | 40.06 | $39.94 | 575600 |
| 2024-10-22 | 40.05 | $40.32 | 488626 |
| 2024-10-21 | 40.00 | $40.38 | 343000 |
| 2024-10-18 | 39.94 | $40.48 | 472209 |
| 2024-10-17 | 39.86 | $40.38 | 714605 |
| 2024-10-16 | 39.79 | $40.35 | 413700 |
| 2024-10-15 | 39.72 | $40.14 | 398800 |
| 2024-10-14 | 39.65 | $40.44 | 375248 |
| 2024-10-11 | 39.56 | $40.09 | 301600 |
| 2024-10-10 | 39.48 | $39.81 | 405600 |
| 2024-10-09 | 39.43 | $39.88 | 363207 |
| 2024-10-08 | 39.37 | $39.59 | 305900 |
| 2024-10-07 | 39.32 | $39.31 | 316408 |
| 2024-10-04 | 39.29 | $39.65 | 262029 |
| 2024-10-03 | 39.22 | $39.27 | 352300 |
| 2024-10-02 | 39.18 | $39.32 | 409400 |
| 2024-10-01 | 39.12 | $39.32 | 402312 |
| 2024-09-30 | 39.07 | $39.69 | 391042 |
| 2024-09-27 | 38.97 | $39.54 | 360100 |
| 2024-09-26 | 38.88 | $39.55 | 317200 |
| 2024-09-25 | 38.79 | $39.32 | 247194 |
| 2024-09-24 | 38.72 | $39.48 | 383100 |
| 2024-09-23 | 38.62 | $39.34 | 383400 |
| 2024-09-20 | 38.54 | $39.25 | 320800 |
| 2024-09-19 | 38.47 | $39.40 | 426917 |
| 2024-09-18 | 38.38 | $38.71 | 542800 |
| 2024-09-17 | 38.35 | $38.78 | 400125 |
| 2024-09-16 | 38.31 | $38.84 | 501819 |
| 2024-09-13 | 38.27 | $38.73 | 401100 |
| 2024-09-12 | 38.23 | $38.47 | 514700 |
| 2024-09-11 | 38.22 | $38.14 | 327803 |
| 2024-09-10 | 38.23 | $37.76 | 285000 |
| 2024-09-09 | 38.27 | $37.65 | 503000 |
| 2024-09-06 | 38.32 | $37.31 | 400000 |
| 2024-09-05 | 38.40 | $37.91 | 388900 |
| 2024-09-04 | 38.42 | $38.05 | 351000 |
| 2024-09-03 | 38.41 | $38.14 | 553345 |
| 2024-08-30 | 38.38 | $39.02 | 381128 |
| 2024-08-29 | 38.26 | $38.65 | 324222 |
| 2024-08-28 | 38.16 | $38.60 | 339404 |
| 2024-08-27 | 38.07 | $38.84 | 301004 |
| 2024-08-26 | 37.96 | $38.84 | 307402 |
| 2024-08-23 | 37.83 | $38.90 | 352500 |
| 2024-08-22 | 37.70 | $38.42 | 518100 |
| 2024-08-21 | 37.61 | $38.74 | 489315 |
| 2024-08-20 | 37.48 | $38.53 | 437100 |
| 2024-08-19 | 37.37 | $38.64 | 307644 |
| 2024-08-16 | 37.25 | $38.28 | 424548 |
| 2024-08-15 | 37.16 | $38.19 | 447300 |
| 2024-08-14 | 37.09 | $37.53 | 535300 |
| 2024-08-13 | 37.08 | $37.41 | 538300 |
| 2024-08-12 | 37.08 | $36.81 | 476900 |
| 2024-08-09 | 37.16 | $36.82 | 506423 |
| 2024-08-08 | 37.24 | $36.69 | 1.2M |
| 2024-08-07 | 37.35 | $35.84 | 569722 |
| 2024-08-06 | 37.54 | $36.10 | 949732 |
| 2024-08-05 | 37.72 | $35.80 | 931324 |
| 2024-08-02 | 37.95 | $36.90 | 605300 |
| 2024-08-01 | 38.07 | $37.69 | 491136 |
| 2024-07-31 | 38.12 | $38.25 | 424243 |
| 2024-07-30 | 38.11 | $37.71 | 508308 |
| 2024-07-29 | 38.15 | $37.85 | 438637 |
| 2024-07-26 | 38.18 | $37.89 | 275322 |
| 2024-07-25 | 38.20 | $37.43 | 395448 |
| 2024-07-24 | 38.27 | $37.52 | 503370 |
| 2024-07-23 | 38.33 | $38.39 | 404900 |
| 2024-07-22 | 38.30 | $38.43 | 379600 |
| 2024-07-19 | 38.26 | $38.00 | 147530 |
| 2024-07-18 | 38.27 | $38.26 | 426625 |
| 2024-07-17 | 38.24 | $38.60 | 456100 |
| 2024-07-16 | 38.18 | $39.14 | 476438 |
| 2024-07-15 | 38.05 | $38.75 | 401600 |
| 2024-07-12 | 37.96 | $38.60 | 487200 |
| 2024-07-11 | 37.88 | $38.36 | 463314 |
| 2024-07-10 | 37.81 | $38.49 | 501900 |
| 2024-07-09 | 37.73 | $38.12 | 599400 |
| 2024-07-08 | 37.67 | $38.10 | 338827 |
| 2024-07-05 | 37.61 | $38.07 | 380100 |
| 2024-07-03 | 37.55 | $37.92 | 174900 |
| 2024-07-02 | 37.50 | $37.78 | 368448 |
| 2024-07-01 | 37.45 | $37.53 | 308630 |
| 2024-06-28 | 37.42 | $37.49 | 519900 |
| 2024-06-27 | 37.39 | $37.60 | 504400 |
| 2024-06-26 | 37.35 | $37.57 | 270200 |
| 2024-06-25 | 37.30 | $37.54 | 445700 |
| 2024-06-24 | 37.26 | $37.43 | 674028 |
| 2024-06-21 | 37.22 | $37.51 | 475000 |
| 2024-06-20 | 37.17 | $37.57 | 564100 |
| 2024-06-18 | 37.11 | $37.67 | 417015 |
| 2024-06-17 | 37.04 | $37.64 | 311104 |
| 2024-06-14 | 36.96 | $37.34 | 637140 |
| 2024-06-13 | 36.91 | $37.43 | 245700 |
| 2024-06-12 | 36.86 | $37.41 | 378621 |
| 2024-06-11 | 36.80 | $37.08 | 498700 |
| 2024-06-10 | 36.76 | $37.01 | 343842 |
| 2024-06-07 | 36.73 | $36.89 | 366300 |
| 2024-06-06 | 36.71 | $36.95 | 331929 |
| 2024-06-05 | 36.68 | $36.99 | 521720 |
| 2024-06-04 | 36.64 | $36.57 | 319019 |
| 2024-06-03 | 36.64 | $36.61 | 399700 |
| 2024-05-31 | 36.62 | $36.64 | 434610 |
| 2024-05-30 | 36.60 | $36.34 | 415300 |
| 2024-05-29 | 36.60 | $36.47 | 552738 |
| 2024-05-28 | 36.59 | $36.80 | 418048 |
| 2024-05-24 | 36.53 | $36.80 | 250437 |
| 2024-05-23 | 36.47 | $36.54 | 459400 |
| 2024-05-22 | 36.42 | $36.82 | 606300 |
| 2024-05-21 | 36.34 | $36.95 | 395100 |
| 2024-05-20 | 36.24 | $36.90 | 347823 |
| 2024-05-17 | 36.14 | $36.84 | 390000 |
| 2024-05-16 | 36.03 | $36.80 | 350800 |
| 2024-05-15 | 35.91 | $36.91 | 371548 |
| 2024-05-14 | 35.78 | $36.48 | 340500 |
| 2024-05-13 | 35.67 | $36.30 | 334815 |
| 2024-05-10 | 35.58 | $36.29 | 489628 |
| 2024-05-09 | 35.49 | $36.25 | 313923 |
| 2024-05-08 | 35.40 | $36.05 | 401631 |
| 2024-05-07 | 35.33 | $36.04 | 437549 |
| 2024-05-06 | 35.26 | $36.00 | 381500 |
| 2024-05-03 | 35.19 | $35.63 | 291348 |
| 2024-05-02 | 35.16 | $35.20 | 557100 |
| 2024-05-01 | 35.18 | $34.87 | 560300 |
| 2024-04-30 | 35.23 | $34.97 | 606100 |
| 2024-04-29 | 35.28 | $35.54 | 286300 |
| 2024-04-26 | 35.28 | $35.41 | 284800 |
| 2024-04-25 | 35.30 | $35.11 | 495128 |
| 2024-04-24 | 35.35 | $35.26 | 498500 |
| 2024-04-23 | 35.39 | $35.25 | 354325 |
| 2024-04-22 | 35.44 | $34.82 | 416921 |
| 2024-04-19 | 35.54 | $34.53 | 431141 |
| 2024-04-18 | 35.67 | $34.76 | 561500 |
| 2024-04-17 | 35.79 | $34.82 | 575000 |
| 2024-04-16 | 35.90 | $35.02 | 440700 |
| 2024-04-15 | 36.01 | $35.12 | 417304 |
| 2024-04-12 | 36.10 | $35.54 | 395514 |
| 2024-04-11 | 36.15 | $36.07 | 319904 |
| 2024-04-10 | 36.16 | $35.84 | 513435 |
| 2024-04-09 | 36.18 | $36.21 | 399548 |
| 2024-04-08 | 36.17 | $36.17 | 341709 |
| 2024-04-05 | 36.16 | $36.16 | 370738 |
| 2024-04-04 | 36.15 | $35.80 | 357900 |
| 2024-04-03 | 36.17 | $36.24 | 375439 |
| 2024-04-02 | 36.14 | $36.18 | 593800 |
| 2024-04-01 | 36.12 | $36.43 | 616822 |
| 2024-03-28 | 36.07 | $36.54 | 400310 |
| 2024-03-27 | 36.01 | $36.49 | 425537 |
| 2024-03-26 | 35.94 | $36.13 | 350531 |
| 2024-03-25 | 35.90 | $36.21 | 470449 |
| 2024-03-22 | 35.85 | $36.31 | 371600 |
| 2024-03-21 | 35.79 | $36.38 | 407629 |
| 2024-03-20 | 35.71 | $36.23 | 454113 |
| 2024-03-19 | 35.64 | $35.87 | 410800 |
| 2024-03-18 | 35.60 | $35.75 | 464346 |
| 2024-03-15 | 35.56 | $35.58 | 703000 |
| 2024-03-14 | 35.54 | $35.75 | 541347 |
| 2024-03-13 | 35.49 | $35.90 | 377826 |
| 2024-03-12 | 35.43 | $35.90 | 350200 |
| 2024-03-11 | 35.35 | $35.58 | 556817 |
| 2024-03-08 | 35.31 | $35.63 | 775400 |
| 2024-03-07 | 35.25 | $35.84 | 811909 |
| 2024-03-06 | 35.17 | $35.48 | 405600 |
| 2024-03-05 | 35.12 | $35.29 | 410000 |
| 2024-03-04 | 35.08 | $35.60 | 436700 |
| 2024-03-01 | 35.01 | $35.63 | 455900 |
| 2024-02-29 | 34.92 | $35.36 | 449812 |
| 2024-02-28 | 34.85 | $35.18 | 599201 |
| 2024-02-27 | 34.79 | $35.26 | 517900 |
| 2024-02-26 | 34.72 | $35.17 | 289810 |
| 2024-02-23 | 34.65 | $35.25 | 306043 |
| 2024-02-22 | 34.57 | $35.22 | 505938 |
| 2024-02-21 | 34.49 | $34.53 | 466900 |
| 2024-02-20 | 34.46 | $34.51 | 529648 |
| 2024-02-16 | 34.44 | $34.75 | 371646 |
| 2024-02-15 | 34.38 | $34.94 | 492800 |
| 2024-02-14 | 34.30 | $34.66 | 1.0M |
| 2024-02-13 | 34.24 | $34.28 | 481500 |
| 2024-02-12 | 34.21 | $34.84 | 588700 |
| 2024-02-09 | 34.11 | $34.78 | 365400 |
| 2024-02-08 | 34.01 | $34.56 | 478400 |
| 2024-02-07 | 33.93 | $34.49 | 348800 |
| 2024-02-06 | 33.85 | $34.23 | 303100 |
| 2024-02-05 | 33.79 | $34.14 | 335333 |
| 2024-02-02 | 33.72 | $34.29 | 745712 |
| 2024-02-01 | 33.64 | $33.98 | 466068 |
| 2024-01-31 | 33.58 | $33.56 | 579400 |
| 2024-01-30 | 33.56 | $34.16 | 458602 |
| 2024-01-29 | 33.47 | $34.19 | 374000 |
| 2024-01-26 | 33.38 | $33.91 | 500200 |
| 2024-01-25 | 33.31 | $33.92 | 466141 |
| 2024-01-24 | 33.24 | $33.71 | 544429 |
| 2024-01-23 | 33.19 | $33.73 | 430000 |
| 2024-01-22 | 33.13 | $33.66 | 387900 |
| 2024-01-19 | 33.08 | $33.51 | 395200 |
| 2024-01-18 | 33.03 | $33.10 | 616443 |
| 2024-01-17 | 33.03 | $32.82 | 411300 |
| 2024-01-16 | 33.05 | $33.00 | 570000 |
| 2024-01-12 | 33.06 | $33.17 | 845900 |
| 2024-01-11 | 33.05 | $33.16 | 592000 |
| 2024-01-10 | 33.03 | $33.19 | 404842 |
| 2024-01-09 | 33.01 | $33.04 | 464100 |
| 2024-01-08 | 33.00 | $33.10 | 471607 |
| 2024-01-05 | 32.98 | $32.66 | 594200 |
| 2024-01-04 | 32.99 | $32.59 | 416121 |
| 2024-01-03 | 33.01 | $32.71 | 482930 |
| 2024-01-02 | 33.01 | $33.03 | 427000 |
| 2023-12-29 | 32.97 | $33.25 | 499144 |
| 2023-12-28 | 32.91 | $33.37 | 454500 |
| 2023-12-27 | 32.83 | $33.37 | 598800 |
| 2023-12-26 | 32.74 | $33.34 | 373800 |
| 2023-12-22 | 32.64 | $33.18 | 526200 |
| 2023-12-21 | 32.55 | $33.09 | 580627 |
| 2023-12-20 | 32.46 | $32.75 | 573100 |
| 2023-12-19 | 32.40 | $33.24 | 574822 |
| 2023-12-18 | 32.29 | $33.13 | 546000 |
| 2023-12-15 | 32.17 | $32.97 | 615100 |
| 2023-12-14 | 32.06 | $33.05 | 566100 |
| 2023-12-13 | 31.94 | $32.82 | 485420 |
| 2023-12-12 | 31.83 | $32.33 | 474243 |
| 2023-12-11 | 31.76 | $32.21 | 461000 |
| 2023-12-08 | 31.69 | $32.08 | 339843 |
| 2023-12-07 | 31.63 | $31.92 | 472405 |
| 2023-12-06 | 31.57 | $31.68 | 396108 |
| 2023-12-05 | 31.53 | $31.77 | 720300 |
| 2023-12-04 | 31.47 | $31.87 | 563900 |
| 2023-12-01 | 31.40 | $31.98 | 371300 |
| 2023-11-30 | 31.31 | $31.70 | 321800 |
| 2023-11-29 | 31.23 | $31.55 | 415901 |
| 2023-11-28 | 31.15 | $31.57 | 433207 |
| 2023-11-27 | 31.06 | $31.57 | 404600 |
| 2023-11-24 | 30.96 | $31.63 | 83702 |
| 2023-11-22 | 30.83 | $31.59 | 417100 |
| 2023-11-21 | 30.70 | $31.44 | 491700 |
| 2023-11-20 | 30.57 | $31.54 | 412700 |
| 2023-11-17 | 30.43 | $31.33 | 570425 |
| 2023-11-16 | 30.29 | $31.23 | 526000 |
| 2023-11-15 | 30.15 | $31.26 | 363600 |
| 2023-11-14 | 30.01 | $31.19 | 444200 |
| 2023-11-13 | 29.87 | $30.52 | 452435 |
| 2023-11-10 | 29.79 | $30.54 | 390515 |
| 2023-11-09 | 29.71 | $30.09 | 555425 |
| 2023-11-08 | 29.67 | $30.32 | 485437 |
| 2023-11-07 | 29.61 | $30.35 | 421211 |
| 2023-11-06 | 29.55 | $30.28 | 509500 |
| 2023-11-03 | 29.50 | $30.27 | 463426 |
| 2023-11-02 | 29.44 | $29.93 | 497235 |
| 2023-11-01 | 29.42 | $29.35 | 571705 |
| 2023-10-31 | 29.45 | $29.09 | 534400 |
| 2023-10-30 | 29.51 | $28.91 | 439600 |
| 2023-10-27 | 29.59 | $28.58 | 499600 |
| 2023-10-26 | 29.70 | $28.76 | 625935 |
| 2023-10-25 | 29.81 | $29.06 | 617600 |
| 2023-10-24 | 29.89 | $29.47 | 609718 |
| 2023-10-23 | 29.94 | $29.26 | 571221 |
| 2023-10-20 | 30.01 | $29.36 | 320800 |
| 2023-10-19 | 30.07 | $29.74 | 398100 |
| 2023-10-18 | 30.10 | $30.00 | 676400 |
| 2023-10-17 | 30.11 | $30.44 | 394901 |
| 2023-10-16 | 30.07 | $30.41 | 451200 |
| 2023-10-13 | 30.05 | $30.07 | 978600 |
| 2023-10-12 | 30.06 | $30.23 | 332708 |
| 2023-10-11 | 30.06 | $30.45 | 497505 |
| 2023-10-10 | 30.04 | $30.36 | 500100 |
| 2023-10-09 | 30.04 | $30.18 | 303600 |
| 2023-10-06 | 30.05 | $29.98 | 529216 |
| 2023-10-05 | 30.10 | $29.63 | 458200 |
| 2023-10-04 | 30.18 | $29.67 | 555414 |
| 2023-10-03 | 30.27 | $29.46 | 463000 |
| 2023-10-02 | 30.38 | $29.89 | 478200 |
| 2023-09-29 | 30.47 | $29.95 | 364900 |
| 2023-09-28 | 30.55 | $30.04 | 360200 |
| 2023-09-27 | 30.64 | $29.85 | 409028 |
| 2023-09-26 | 30.74 | $29.79 | 389048 |
| 2023-09-25 | 30.87 | $30.21 | 405100 |
| 2023-09-22 | 30.95 | $30.09 | 332039 |
| 2023-09-21 | 31.05 | $30.15 | 295000 |
| 2023-09-20 | 31.14 | $30.63 | 420418 |
| 2023-09-19 | 31.19 | $30.89 | 332500 |
| 2023-09-18 | 31.21 | $31.07 | 292727 |
| 2023-09-15 | 31.22 | $31.07 | 363707 |
| 2023-09-14 | 31.22 | $31.44 | 306906 |
| 2023-09-13 | 31.19 | $31.16 | 344300 |
| 2023-09-12 | 31.18 | $31.14 | 346900 |
| 2023-09-11 | 31.17 | $31.30 | 271916 |
| 2023-09-08 | 31.15 | $31.14 | 340400 |
| 2023-09-07 | 31.14 | $31.10 | 246539 |
| 2023-09-06 | 31.14 | $31.23 | 288433 |
| 2023-09-05 | 31.12 | $31.43 | 300500 |
| 2023-09-01 | 31.09 | $31.62 | 350846 |
| 2023-08-31 | 31.04 | $31.53 | 351000 |
| 2023-08-30 | 31.00 | $31.56 | 337900 |
| 2023-08-29 | 30.95 | $31.40 | 372300 |
| 2023-08-28 | 30.93 | $30.98 | 398500 |
| 2023-08-25 | 30.94 | $30.78 | 302417 |
| 2023-08-24 | 30.99 | $30.57 | 296337 |
| 2023-08-23 | 31.06 | $30.98 | 389246 |
| 2023-08-22 | 31.09 | $30.63 | 438200 |
| 2023-08-21 | 31.17 | $30.75 | 418600 |
| 2023-08-18 | 31.23 | $30.57 | 496300 |
| 2023-08-17 | 31.32 | $30.55 | 455219 |
| 2023-08-16 | 31.42 | $30.77 | 440293 |
| 2023-08-15 | 31.50 | $31.00 | 375200 |
| 2023-08-14 | 31.56 | $31.40 | 465437 |
| 2023-08-11 | 31.59 | $31.23 | 601535 |
| 2023-08-10 | 31.63 | $31.27 | 470732 |
| 2023-08-09 | 31.67 | $31.28 | 443600 |
| 2023-08-08 | 31.71 | $31.48 | 414337 |
| 2023-08-07 | 31.73 | $31.62 | 337902 |
| 2023-08-04 | 31.73 | $31.35 | 294944 |
| 2023-08-03 | 31.76 | $31.53 | 512300 |
| 2023-08-02 | 31.76 | $31.59 | 340639 |
| 2023-08-01 | 31.75 | $32.03 | 1.2M |
| 2023-07-31 | 31.70 | $32.13 | 395248 |
| 2023-07-28 | 31.63 | $32.02 | 392709 |
| 2023-07-27 | 31.56 | $31.70 | 384828 |
| 2023-07-26 | 31.52 | $31.92 | 297900 |
| 2023-07-25 | 31.45 | $31.90 | 396600 |
| 2023-07-24 | 31.38 | $31.82 | 332029 |
| 2023-07-21 | 31.30 | $31.68 | 369017 |
| 2023-07-20 | 31.24 | $31.67 | 462400 |
| 2023-07-19 | 31.16 | $31.91 | 558800 |
| 2023-07-18 | 31.06 | $31.83 | 451900 |
| 2023-07-17 | 30.96 | $31.54 | 442437 |
| 2023-07-14 | 30.89 | $31.39 | 356104 |
| 2023-07-13 | 30.82 | $31.51 | 678200 |
| 2023-07-12 | 30.74 | $31.25 | 311500 |
| 2023-07-11 | 30.68 | $31.02 | 348824 |
| 2023-07-10 | 30.64 | $30.77 | 536110 |
| 2023-07-07 | 30.62 | $30.64 | 250030 |
| 2023-07-06 | 30.60 | $30.64 | 507533 |
| 2023-07-05 | 30.58 | $30.91 | 381500 |
| 2023-07-03 | 30.53 | $31.02 | 226740 |
| 2023-06-30 | 30.47 | $30.99 | 321840 |
| 2023-06-29 | 30.40 | $30.66 | 297300 |
| 2023-06-28 | 30.35 | $30.48 | 339200 |
| 2023-06-27 | 30.32 | $30.48 | 329500 |
| 2023-06-26 | 30.28 | $30.10 | 304900 |
| 2023-06-23 | 30.27 | $30.17 | 286147 |
| 2023-06-22 | 30.24 | $30.44 | 347500 |
| 2023-06-21 | 30.19 | $30.37 | 429500 |
| 2023-06-20 | 30.13 | $30.58 | 494000 |
| 2023-06-16 | 30.05 | $30.77 | 284047 |
| 2023-06-15 | 29.94 | $30.89 | 568900 |
| 2023-06-14 | 29.82 | $30.51 | 414605 |
| 2023-06-13 | 29.72 | $30.53 | 540200 |
| 2023-06-12 | 29.60 | $30.31 | 792945 |
| 2023-06-09 | 29.51 | $30.05 | 560749 |
| 2023-06-08 | 29.43 | $30.03 | 687438 |
| 2023-06-07 | 29.34 | $29.90 | 869400 |
| 2023-06-06 | 29.27 | $29.90 | 1.2M |
| 2023-06-05 | 29.19 | $29.75 | 1.2M |
| 2023-06-02 | 29.11 | $29.86 | 553739 |
| 2023-06-01 | 29.02 | $29.32 | 480600 |
| 2023-05-31 | 28.98 | $29.05 | 522446 |
| 2023-05-30 | 28.96 | $29.26 | 461639 |
| 2023-05-26 | 28.92 | $29.27 | 469800 |
| 2023-05-25 | 28.88 | $28.91 | 300400 |
| 2023-05-24 | 28.87 | $28.73 | 361900 |
| 2023-05-23 | 28.88 | $28.94 | 385000 |
| 2023-05-22 | 28.86 | $29.22 | 395526 |
| 2023-05-19 | 28.82 | $29.20 | 298400 |
| 2023-05-18 | 28.78 | $29.26 | 361400 |
| 2023-05-17 | 28.73 | $28.97 | 457100 |
| 2023-05-16 | 28.70 | $28.60 | 376900 |
| 2023-05-15 | 28.72 | $28.81 | 340400 |
| 2023-05-12 | 28.71 | $28.70 | 410800 |
| 2023-05-11 | 28.72 | $28.74 | 404000 |
| 2023-05-10 | 28.72 | $28.79 | 423418 |
| 2023-05-09 | 28.72 | $28.67 | 312418 |
| 2023-05-08 | 28.73 | $28.80 | 353200 |
| 2023-05-05 | 28.73 | $28.80 | 335241 |
| 2023-05-04 | 28.72 | $28.25 | 332700 |
| 2023-05-03 | 28.77 | $28.50 | 650200 |
| 2023-05-02 | 28.80 | $28.67 | 1.6M |
| 2023-05-01 | 28.81 | $29.03 | 357700 |
| 2023-04-28 | 28.79 | $29.02 | 403800 |
| 2023-04-27 | 28.76 | $28.79 | 403000 |
| 2023-04-26 | 28.75 | $28.25 | 819745 |
| 2023-04-25 | 28.80 | $28.41 | 345100 |
| 2023-04-24 | 28.82 | $28.90 | 317200 |
| 2023-04-21 | 28.79 | $28.88 | 549400 |
| 2023-04-20 | 28.76 | $28.88 | 451704 |
| 2023-04-19 | 28.72 | $29.01 | 489000 |
| 2023-04-18 | 28.67 | $29.04 | 343300 |
| 2023-04-17 | 28.60 | $29.02 | 356500 |
| 2023-04-14 | 28.53 | $28.92 | 349708 |
| 2023-04-13 | 28.47 | $28.98 | 310530 |
| 2023-04-12 | 28.39 | $28.61 | 434429 |
| 2023-04-11 | 28.34 | $28.75 | 306736 |
| 2023-04-10 | 28.27 | $28.70 | 339600 |
| 2023-04-06 | 28.20 | $28.61 | 396000 |
| 2023-04-05 | 28.13 | $28.51 | 360100 |
| 2023-04-04 | 28.08 | $28.64 | 427800 |
| 2023-04-03 | 28.01 | $28.87 | 356706 |
| 2023-03-31 | 27.91 | $28.77 | 284600 |
| 2023-03-30 | 27.83 | $28.35 | 483837 |
| 2023-03-29 | 27.78 | $28.21 | 345214 |
| 2023-03-28 | 27.75 | $27.82 | 371304 |
| 2023-03-27 | 27.76 | $27.86 | 380500 |
| 2023-03-24 | 27.76 | $27.74 | 625448 |
| 2023-03-23 | 27.78 | $27.60 | 638220 |
| 2023-03-22 | 27.82 | $27.57 | 389330 |
| 2023-03-21 | 27.87 | $28.04 | 478924 |
| 2023-03-20 | 27.87 | $27.71 | 346448 |
| 2023-03-17 | 27.90 | $27.48 | 724600 |
| 2023-03-16 | 27.97 | $27.82 | 566900 |
| 2023-03-15 | 28.01 | $27.37 | 594726 |
| 2023-03-14 | 28.11 | $27.62 | 455513 |
| 2023-03-13 | 28.19 | $27.17 | 366100 |
| 2023-03-10 | 28.32 | $27.29 | 352706 |
| 2023-03-09 | 28.45 | $27.80 | 425400 |
| 2023-03-08 | 28.53 | $28.36 | 402520 |
| 2023-03-07 | 28.57 | $28.33 | 305800 |
| 2023-03-06 | 28.61 | $28.74 | 321436 |
| 2023-03-03 | 28.62 | $28.78 | 336102 |
| 2023-03-02 | 28.63 | $28.34 | 3.7M |
| 2023-03-01 | 28.68 | $28.14 | 374000 |
| 2023-02-28 | 28.76 | $28.23 | 347700 |
| 2023-02-27 | 28.82 | $28.32 | 353512 |
| 2023-02-24 | 28.89 | $28.22 | 355419 |
| 2023-02-23 | 28.96 | $28.50 | 257230 |
| 2023-02-22 | 29.01 | $28.36 | 417600 |
| 2023-02-21 | 29.07 | $28.35 | 382100 |
| 2023-02-17 | 29.13 | $28.99 | 378900 |
| 2023-02-16 | 29.13 | $29.07 | 274603 |
| 2023-02-15 | 29.11 | $29.42 | 261300 |
| 2023-02-14 | 29.05 | $29.32 | 306600 |
| 2023-02-13 | 29.00 | $29.29 | 454800 |
| 2023-02-10 | 28.94 | $28.95 | 316242 |
| 2023-02-09 | 28.92 | $28.88 | 431208 |
| 2023-02-08 | 28.89 | $29.16 | 319139 |
| 2023-02-07 | 28.83 | $29.51 | 361719 |
| 2023-02-06 | 28.73 | $29.16 | 447406 |
| 2023-02-03 | 28.65 | $29.35 | 400415 |
| 2023-02-02 | 28.55 | $29.65 | 480300 |
| 2023-02-01 | 28.40 | $29.23 | 422800 |
| 2023-01-31 | 28.28 | $28.90 | 318544 |
| 2023-01-30 | 28.19 | $28.45 | 310800 |
| 2023-01-27 | 28.13 | $28.78 | 309831 |
| 2023-01-26 | 28.03 | $28.73 | 312133 |
| 2023-01-25 | 27.93 | $28.41 | 425100 |
| 2023-01-24 | 27.85 | $28.41 | 385548 |
| 2023-01-23 | 27.76 | $28.44 | 234900 |
| 2023-01-20 | 27.66 | $28.08 | 470534 |
| 2023-01-19 | 27.60 | $27.58 | 530141 |
| 2023-01-18 | 27.57 | $27.81 | 451000 |
| 2023-01-17 | 27.53 | $28.24 | 332746 |
| 2023-01-13 | 27.43 | $28.28 | 262514 |
| 2023-01-12 | 27.34 | $28.17 | 579500 |
| 2023-01-11 | 27.25 | $28.02 | 1.9M |
| 2023-01-10 | 27.18 | $27.71 | 583940 |
| 2023-01-09 | 27.14 | $27.48 | 420128 |
| 2023-01-06 | 27.13 | $27.50 | 405230 |
| 2023-01-05 | 27.11 | $26.87 | 494400 |
| 2023-01-04 | 27.16 | $27.13 | 720730 |
| 2023-01-03 | 27.18 | $26.92 | 933900 |
| 2022-12-30 | 27.24 | $27.02 | 1.5M |
| 2022-12-29 | 27.30 | $27.10 | 769533 |
| 2022-12-28 | 27.35 | $26.62 | 1.1M |
| 2022-12-27 | 27.46 | $26.96 | 1.1M |
| 2022-12-23 | 27.54 | $27.04 | 1.0M |
| 2022-12-22 | 27.62 | $26.90 | 1.1M |
| 2022-12-21 | 27.72 | $27.29 | 815921 |
| 2022-12-20 | 27.79 | $26.88 | 1.1M |
| 2022-12-19 | 27.90 | $26.93 | 943124 |
| 2022-12-16 | 28.02 | $27.18 | 1.1M |
| 2022-12-15 | 28.11 | $27.48 | 726921 |
| 2022-12-14 | 28.18 | $28.18 | 1.4M |
| 2022-12-13 | 28.18 | $28.33 | 656441 |
| 2022-12-12 | 28.16 | $28.12 | 718904 |
| 2022-12-09 | 28.17 | $27.73 | 568015 |
| 2022-12-08 | 28.21 | $27.97 | 922338 |
| 2022-12-07 | 28.23 | $27.74 | 753429 |
| 2022-12-06 | 28.26 | $27.80 | 724349 |
| 2022-12-05 | 28.28 | $28.23 | 677508 |
| 2022-12-02 | 28.26 | $28.80 | 661804 |
| 2022-12-01 | 28.17 | $28.82 | 653101 |
| 2022-11-30 | 28.06 | $28.83 | 478500 |
| 2022-11-29 | 27.95 | $27.99 | 897102 |
| 2022-11-28 | 27.92 | $28.02 | 867806 |
| 2022-11-25 | 27.88 | $28.46 | 191339 |
| 2022-11-23 | 27.79 | $28.45 | 683000 |
| 2022-11-22 | 27.69 | $28.32 | 634800 |
| 2022-11-21 | 27.60 | $27.90 | 426508 |
| 2022-11-18 | 27.55 | $28.06 | 448911 |
| 2022-11-17 | 27.47 | $27.93 | 526400 |
| 2022-11-16 | 27.40 | $28.03 | 655538 |
| 2022-11-15 | 27.30 | $28.27 | 772507 |
| 2022-11-14 | 27.18 | $28.02 | 514000 |
| 2022-11-11 | 27.06 | $28.25 | 655220 |
| 2022-11-10 | 26.91 | $27.94 | 817000 |
| 2022-11-09 | 26.78 | $26.50 | 665100 |
| 2022-11-08 | 26.79 | $27.10 | 636200 |
| 2022-11-07 | 26.72 | $26.96 | 478120 |
| 2022-11-04 | 26.66 | $26.71 | 834210 |
| 2022-11-03 | 26.63 | $26.33 | 877535 |
| 2022-11-02 | 26.62 | $26.57 | 832500 |
| 2022-11-01 | 26.60 | $27.26 | 812433 |
| 2022-10-31 | 26.50 | $27.35 | 602200 |
| 2022-10-28 | 26.40 | $27.52 | 471416 |
| 2022-10-27 | 26.26 | $26.88 | 1.3M |
| 2022-10-26 | 26.18 | $27.02 | 598800 |
| 2022-10-25 | 26.07 | $27.17 | 662432 |
| 2022-10-24 | 25.95 | $26.72 | 933635 |
| 2022-10-21 | 25.87 | $26.40 | 1.0M |
| 2022-10-20 | 25.81 | $25.80 | 851937 |
| 2022-10-19 | 25.81 | $26.03 | 1.0M |
| 2022-10-18 | 25.79 | $26.24 | 770008 |
| 2022-10-17 | 25.75 | $25.94 | 977900 |
| 2022-10-14 | 25.76 | $25.26 | 1.2M |
| 2022-10-13 | 25.83 | $25.87 | 1.2M |
| 2022-10-12 | 25.85 | $25.24 | 1.3M |
| 2022-10-11 | 25.95 | $25.31 | 2.0M |
| 2022-10-10 | 26.05 | $25.48 | 770732 |
| 2022-10-07 | 26.15 | $25.67 | 1.0M |
| 2022-10-06 | 26.25 | $26.38 | 884200 |
| 2022-10-05 | 26.28 | $26.62 | 846433 |
| 2022-10-04 | 26.30 | $26.66 | 708500 |
| 2022-10-03 | 26.32 | $25.81 | 1.5M |
| 2022-09-30 | 26.43 | $25.15 | 1.9M |
| 2022-09-29 | 26.61 | $25.49 | 1.0M |
| 2022-09-28 | 26.77 | $26.01 | 1.3M |
| 2022-09-27 | 26.90 | $25.48 | 1.7M |
| 2022-09-26 | 27.08 | $25.50 | 1.1M |
| 2022-09-23 | 27.28 | $25.77 | 1.1M |
| 2022-09-22 | 27.47 | $26.26 | 1.6M |
| 2022-09-21 | 27.63 | $26.55 | 617621 |
| 2022-09-20 | 27.77 | $26.99 | 709400 |
| 2022-09-19 | 27.88 | $27.41 | 821800 |
| 2022-09-16 | 27.95 | $27.20 | 635309 |
| 2022-09-15 | 28.07 | $27.45 | 3.1M |
| 2022-09-14 | 28.17 | $27.74 | 552304 |
| 2022-09-13 | 28.25 | $27.64 | 619500 |
| 2022-09-12 | 28.35 | $28.86 | 836413 |
| 2022-09-09 | 28.35 | $28.55 | 309500 |
| 2022-09-08 | 28.38 | $28.07 | 556720 |
| 2022-09-07 | 28.46 | $27.89 | 398500 |
| 2022-09-06 | 28.56 | $27.41 | 562000 |
| 2022-09-02 | 28.71 | $27.52 | 658614 |
| 2022-09-01 | 28.86 | $27.77 | 745300 |
| 2022-08-31 | 28.99 | $27.77 | 357910 |
| 2022-08-30 | 29.13 | $27.98 | 511000 |
| 2022-08-29 | 29.25 | $28.31 | 451300 |
| 2022-08-26 | 29.34 | $28.50 | 364300 |
| 2022-08-25 | 29.42 | $29.46 | 264445 |
| 2022-08-24 | 29.40 | $29.05 | 325828 |
| 2022-08-23 | 29.41 | $28.95 | 347100 |
| 2022-08-22 | 29.43 | $28.99 | 334216 |
| 2022-08-19 | 29.43 | $29.58 | 398004 |
| 2022-08-18 | 29.37 | $30.00 | 240505 |
| 2022-08-17 | 29.26 | $29.89 | 426817 |
| 2022-08-16 | 29.15 | $30.14 | 397139 |
| 2022-08-15 | 29.01 | $30.07 | 433118 |
| 2022-08-12 | 28.85 | $29.95 | 436031 |
| 2022-08-11 | 28.69 | $29.47 | 347700 |
| 2022-08-10 | 28.57 | $29.42 | 458544 |
| 2022-08-09 | 28.43 | $28.79 | 532236 |
| 2022-08-08 | 28.34 | $28.95 | 541000 |
| 2022-08-05 | 28.23 | $28.93 | 1.5M |
| 2022-08-04 | 28.11 | $28.95 | 565200 |
| 2022-08-03 | 27.99 | $29.00 | 362000 |
| 2022-08-02 | 27.84 | $28.57 | 391800 |
| 2022-08-01 | 27.73 | $28.77 | 548438 |
| 2022-07-29 | 27.59 | $28.84 | 502423 |
| 2022-07-28 | 27.43 | $28.44 | 611903 |
| 2022-07-27 | 27.30 | $28.10 | 302714 |
| 2022-07-26 | 27.20 | $27.42 | 679300 |
| 2022-07-25 | 27.16 | $27.71 | 519400 |
| 2022-07-22 | 27.09 | $27.64 | 863008 |
| 2022-07-21 | 27.02 | $27.94 | 526635 |
| 2022-07-20 | 26.92 | $27.71 | 681745 |
| 2022-07-19 | 26.83 | $27.50 | 1.1M |
| 2022-07-18 | 26.75 | $26.73 | 1.3M |
| 2022-07-15 | 26.74 | $26.91 | 2.1M |
| 2022-07-14 | 26.71 | $26.40 | 966000 |
| 2022-07-13 | 26.73 | $26.52 | 1.2M |
| 2022-07-12 | 26.74 | $26.66 | 889300 |
| 2022-07-11 | 26.74 | $26.85 | 646025 |
| 2022-07-08 | 26.73 | $27.19 | 847308 |
| 2022-07-07 | 26.69 | $27.21 | 736921 |
| 2022-07-06 | 26.66 | $26.75 | 768700 |
| 2022-07-05 | 26.69 | $26.73 | 731522 |
| 2022-07-01 | 26.72 | $26.67 | 612013 |
| 2022-06-30 | 26.78 | $26.43 | 863000 |
| 2022-06-29 | 26.87 | $26.64 | 698643 |
| 2022-06-28 | 26.95 | $26.71 | 568202 |
| 2022-06-27 | 27.04 | $27.19 | 1.1M |
| 2022-06-24 | 27.09 | $27.26 | 978700 |
| 2022-06-23 | 27.13 | $26.42 | 1.4M |
| 2022-06-22 | 27.26 | $26.20 | 1.1M |
| 2022-06-21 | 27.42 | $26.38 | 1.4M |
| 2022-06-17 | 27.56 | $25.76 | 1.4M |
| 2022-06-16 | 27.78 | $25.69 | 1.6M |
| 2022-06-15 | 28.00 | $26.63 | 615200 |
| 2022-06-14 | 28.15 | $26.31 | 2.8M |
| 2022-06-13 | 28.34 | $26.40 | 1.8M |
| 2022-06-10 | 28.53 | $27.47 | 678740 |
| 2022-06-09 | 28.61 | $28.27 | 478800 |
| 2022-06-08 | 28.62 | $28.96 | 345400 |
| 2022-06-07 | 28.55 | $29.30 | 665500 |
| 2022-06-06 | 28.45 | $28.98 | 822400 |
| 2022-06-03 | 28.38 | $28.89 | 608700 |
| 2022-06-02 | 28.31 | $29.32 | 933403 |
| 2022-06-01 | 28.21 | $28.79 | 519446 |
| 2022-05-31 | 28.16 | $29.00 | 1.0M |
| 2022-05-27 | 28.09 | $29.18 | 940106 |
| 2022-05-26 | 28.00 | $28.51 | 917526 |
| 2022-05-25 | 27.99 | $27.89 | 624417 |
| 2022-05-24 | 28.03 | $27.63 | 1.3M |
| 2022-05-23 | 28.11 | $27.84 | 1.5M |
| 2022-05-20 | 28.18 | $27.39 | 1.1M |
| 2022-05-19 | 28.31 | $27.40 | 1.6M |
| 2022-05-18 | 28.45 | $27.54 | 869200 |
| 2022-05-17 | 28.59 | $28.70 | 1.4M |
| 2022-05-16 | 28.63 | $28.06 | 1.1M |
| 2022-05-13 | 28.75 | $28.17 | 1.7M |
| 2022-05-12 | 28.87 | $27.56 | 2.4M |
| 2022-05-11 | 29.06 | $27.49 | 1.4M |
| 2022-05-10 | 29.28 | $27.99 | 1.8M |
| 2022-05-09 | 29.46 | $27.95 | 1.1M |
| 2022-05-06 | 29.65 | $28.86 | 1.4M |
| 2022-05-05 | 29.78 | $29.02 | 646214 |
| 2022-05-04 | 29.89 | $30.08 | 578200 |
| 2022-05-03 | 29.92 | $29.19 | 797800 |
| 2022-05-02 | 30.04 | $29.07 | 1.5M |
| 2022-04-29 | 30.18 | $28.83 | 688040 |
| 2022-04-28 | 30.36 | $29.87 | 698812 |
| 2022-04-27 | 30.45 | $29.19 | 940700 |
| 2022-04-26 | 30.61 | $29.16 | 588330 |
| 2022-04-25 | 30.80 | $29.96 | 436682 |
| 2022-04-22 | 30.91 | $29.81 | 549016 |
| 2022-04-21 | 31.05 | $30.64 | 312400 |
| 2022-04-20 | 31.11 | $31.15 | 234600 |
| 2022-04-19 | 31.13 | $31.15 | 342900 |
| 2022-04-18 | 31.14 | $30.63 | 264200 |
| 2022-04-14 | 31.21 | $30.64 | 291100 |
| 2022-04-13 | 31.27 | $30.99 | 463100 |
| 2022-04-12 | 31.30 | $30.61 | 293216 |
| 2022-04-11 | 31.36 | $30.65 | 270000 |
| 2022-04-08 | 31.42 | $31.11 | 188500 |
| 2022-04-07 | 31.42 | $31.21 | 284900 |
| 2022-04-06 | 31.40 | $31.07 | 306900 |
| 2022-04-05 | 31.39 | $31.37 | 325300 |
| 2022-04-04 | 31.35 | $31.79 | 202600 |
| 2022-04-01 | 31.25 | $31.59 | 268600 |
| 2022-03-31 | 31.16 | $31.52 | 220300 |
| 2022-03-30 | 31.08 | $31.95 | 329000 |
| 2022-03-29 | 30.95 | $32.20 | 352116 |
| 2022-03-28 | 30.78 | $31.77 | 357500 |
| 2022-03-25 | 30.65 | $31.62 | 294540 |
| 2022-03-24 | 30.53 | $31.49 | 416500 |
| 2022-03-23 | 30.42 | $31.03 | 353131 |
| 2022-03-22 | 30.34 | $31.47 | 343710 |
| 2022-03-21 | 30.21 | $31.16 | 257300 |
| 2022-03-18 | 30.11 | $31.17 | 440742 |
| 2022-03-17 | 30.00 | $30.85 | 674123 |
| 2022-03-16 | 29.93 | $30.47 | 596300 |
| 2022-03-15 | 29.90 | $29.81 | 358400 |
| 2022-03-14 | 29.93 | $29.23 | 386719 |
| 2022-03-11 | 30.03 | $29.46 | 693700 |
| 2022-03-10 | 30.11 | $29.84 | 512706 |
| 2022-03-09 | 30.17 | $29.91 | 413300 |
| 2022-03-08 | 30.22 | $29.18 | 703000 |
| 2022-03-07 | 30.36 | $29.37 | 433426 |
| 2022-03-04 | 30.49 | $30.26 | 866326 |
| 2022-03-03 | 30.53 | $30.50 | 379404 |
| 2022-03-02 | 30.56 | $30.70 | 520719 |
| 2022-03-01 | 30.58 | $30.10 | 494237 |
| 2022-02-28 | 30.65 | $30.61 | 571310 |
| 2022-02-25 | 30.68 | $30.60 | 526100 |
| 2022-02-24 | 30.71 | $29.93 | 1.5M |
| 2022-02-23 | 30.80 | $29.47 | 581600 |
| 2022-02-22 | 30.94 | $30.05 | 513900 |
| 2022-02-18 | 31.02 | $30.37 | 368000 |
| 2022-02-17 | 31.08 | $30.55 | 374033 |
| 2022-02-16 | 31.12 | $31.24 | 431000 |
| 2022-02-15 | 31.10 | $31.17 | 404007 |
| 2022-02-14 | 31.08 | $30.70 | 557100 |
| 2022-02-11 | 31.12 | $30.80 | 310100 |
| 2022-02-10 | 31.16 | $31.36 | 747030 |
| 2022-02-09 | 31.15 | $31.87 | 486300 |
| 2022-02-08 | 31.09 | $31.43 | 292700 |
| 2022-02-07 | 31.08 | $31.10 | 270110 |
| 2022-02-04 | 31.11 | $31.20 | 361244 |
| 2022-02-03 | 31.14 | $31.05 | 423506 |
| 2022-02-02 | 31.19 | $31.75 | 379500 |
| 2022-02-01 | 31.17 | $31.53 | 501400 |
| 2022-01-31 | 31.19 | $31.27 | 501900 |
| 2022-01-28 | 31.24 | $30.65 | 532100 |
| 2022-01-27 | 31.36 | $30.00 | 693300 |
| 2022-01-26 | 31.56 | $30.14 | 623516 |
| 2022-01-25 | 31.76 | $30.26 | 674015 |
| 2022-01-24 | 31.96 | $30.67 | 1.5M |
| 2022-01-21 | 32.13 | $30.47 | 635311 |
| 2022-01-20 | 32.33 | $31.01 | 683807 |
| 2022-01-19 | 32.48 | $31.44 | 383041 |
| 2022-01-18 | 32.60 | $31.75 | 471840 |
| 2022-01-14 | 32.68 | $32.36 | 302428 |
| 2022-01-13 | 32.71 | $32.36 | 322911 |
| 2022-01-12 | 32.74 | $32.75 | 452300 |
| 2022-01-11 | 32.72 | $32.67 | 587300 |
| 2022-01-10 | 32.72 | $32.37 | 493800 |
| 2022-01-07 | 32.74 | $32.43 | 340718 |
| 2022-01-06 | 32.76 | $32.60 | 544100 |
| 2022-01-05 | 32.76 | $32.56 | 432100 |
| 2022-01-04 | 32.77 | $33.24 | 293300 |
| 2022-01-03 | 32.70 | $33.17 | 322100 |
| 2021-12-31 | 32.64 | $33.00 | 288700 |
| 2021-12-30 | 32.58 | $33.07 | 216847 |
| 2021-12-29 | 32.51 | $33.13 | 276600 |
| 2021-12-28 | 32.43 | $33.11 | 246546 |
| 2021-12-27 | 32.35 | $33.15 | 239000 |
| 2021-12-23 | 32.25 | $32.71 | 483124 |
| 2021-12-22 | 32.20 | $32.48 | 728200 |
| 2021-12-21 | 32.18 | $32.18 | 597800 |
| 2021-12-20 | 32.18 | $31.58 | 513640 |
| 2021-12-17 | 32.25 | $31.92 | 499800 |
| 2021-12-16 | 32.28 | $32.22 | 244617 |
| 2021-12-15 | 32.30 | $32.61 | 403003 |
| 2021-12-14 | 32.27 | $32.15 | 352009 |
| 2021-12-13 | 32.30 | $32.39 | 361928 |
| 2021-12-10 | 32.30 | $32.70 | 368419 |
| 2021-12-09 | 32.28 | $32.44 | 375926 |
| 2021-12-08 | 32.27 | $32.70 | 362300 |
| 2021-12-07 | 32.25 | $32.60 | 342742 |
| 2021-12-06 | 32.23 | $31.95 | 295143 |
| 2021-12-03 | 32.29 | $31.54 | 399700 |
| 2021-12-02 | 32.38 | $31.84 | 378306 |
| 2021-12-01 | 32.45 | $31.31 | 392900 |
| 2021-11-30 | 32.58 | $31.74 | 557600 |
| 2021-11-29 | 32.67 | $32.37 | 299100 |
| 2021-11-26 | 32.70 | $32.06 | 140748 |
| 2021-11-24 | 32.75 | $32.81 | 295722 |
| 2021-11-23 | 32.74 | $32.76 | 202700 |
| 2021-11-22 | 32.72 | $32.70 | 324600 |
| 2021-11-19 | 32.70 | $32.78 | 177514 |
| 2021-11-18 | 32.67 | $32.84 | 410400 |
| 2021-11-17 | 32.63 | $32.81 | 2.2M |
| 2021-11-16 | 32.59 | $32.95 | 200539 |
| 2021-11-15 | 32.53 | $32.81 | 236600 |
| 2021-11-12 | 32.47 | $32.81 | 143542 |
| 2021-11-11 | 32.41 | $32.59 | 202800 |
| 2021-11-10 | 32.36 | $32.55 | 216500 |
| 2021-11-09 | 32.31 | $32.85 | 303100 |
| 2021-11-08 | 32.22 | $32.89 | 314600 |
| 2021-11-05 | 32.11 | $32.88 | 194000 |
| 2021-11-04 | 31.99 | $32.72 | 191500 |
| 2021-11-03 | 31.88 | $32.61 | 166900 |
| 2021-11-02 | 31.77 | $32.39 | 251243 |
| 2021-11-01 | 31.67 | $32.25 | 257700 |
| 2021-10-29 | 31.58 | $32.10 | 284130 |
| 2021-10-28 | 31.49 | $32.05 | 207400 |
| 2021-10-27 | 31.40 | $31.71 | 192300 |
| 2021-10-26 | 31.33 | $31.94 | 229106 |
| 2021-10-25 | 31.24 | $31.96 | 188415 |
| 2021-10-22 | 31.13 | $31.82 | 201346 |
| 2021-10-21 | 31.04 | $31.85 | 146530 |
| 2021-10-20 | 30.94 | $31.76 | 252400 |
| 2021-10-19 | 30.85 | $31.62 | 255900 |
| 2021-10-18 | 30.76 | $31.39 | 166900 |
| 2021-10-15 | 30.69 | $31.31 | 287223 |
| 2021-10-14 | 30.63 | $31.12 | 410200 |
| 2021-10-13 | 30.58 | $30.60 | 305041 |
| 2021-10-12 | 30.58 | $30.51 | 193006 |
| 2021-10-11 | 30.60 | $30.55 | 182323 |
| 2021-10-08 | 30.62 | $30.76 | 1.5M |
| 2021-10-07 | 30.61 | $30.82 | 360300 |
| 2021-10-06 | 30.61 | $30.52 | 294900 |
| 2021-10-05 | 30.63 | $30.45 | 316631 |
| 2021-10-04 | 30.67 | $30.17 | 410928 |
| 2021-10-01 | 30.74 | $30.52 | 291831 |
| 2021-09-30 | 30.79 | $30.14 | 472000 |
| 2021-09-29 | 30.88 | $30.49 | 231900 |
| 2021-09-28 | 30.94 | $30.48 | 259100 |
| 2021-09-27 | 31.00 | $31.08 | 180400 |
| 2021-09-24 | 31.01 | $31.05 | 288437 |
| 2021-09-23 | 31.02 | $31.01 | 336400 |
| 2021-09-22 | 31.04 | $30.59 | 133500 |
| 2021-09-21 | 31.11 | $30.29 | 261231 |
| 2021-09-20 | 31.20 | $30.42 | 293300 |
| 2021-09-17 | 31.29 | $30.95 | 200833 |
| 2021-09-16 | 31.32 | $31.17 | 152230 |
| 2021-09-15 | 31.33 | $31.25 | 207146 |
| 2021-09-14 | 31.33 | $30.96 | 463348 |
| 2021-09-13 | 31.36 | $31.18 | 169302 |
| 2021-09-10 | 31.37 | $31.08 | 275900 |
| 2021-09-09 | 31.39 | $31.32 | 175927 |
| 2021-09-08 | 31.39 | $31.40 | 193700 |
| 2021-09-07 | 31.37 | $31.50 | 220700 |
| 2021-09-03 | 31.35 | $31.66 | 185900 |
| 2021-09-02 | 31.30 | $31.67 | 246932 |
| 2021-09-01 | 31.26 | $31.57 | 334942 |
| 2021-08-31 | 31.21 | $31.56 | 283835 |
| 2021-08-30 | 31.17 | $31.60 | 169143 |
| 2021-08-27 | 31.11 | $31.52 | 147705 |
| 2021-08-26 | 31.06 | $31.19 | 210327 |
| 2021-08-25 | 31.04 | $31.40 | 294643 |
| 2021-08-24 | 31.00 | $31.30 | 94800 |
| 2021-08-23 | 30.96 | $31.18 | 172901 |
| 2021-08-20 | 30.94 | $30.91 | 128435 |
| 2021-08-19 | 30.93 | $30.62 | 145500 |
| 2021-08-18 | 30.96 | $30.66 | 210236 |
| 2021-08-17 | 30.98 | $31.01 | 219600 |
| 2021-08-16 | 30.96 | $31.25 | 187331 |
| 2021-08-13 | 30.91 | $31.20 | 98600 |
| 2021-08-12 | 30.87 | $31.19 | 214100 |
| 2021-08-11 | 30.81 | $31.13 | 173605 |
| 2021-08-10 | 30.77 | $31.02 | 162600 |
| 2021-08-09 | 30.73 | $30.94 | 202203 |
| 2021-08-06 | 30.69 | $31.00 | 161629 |
| 2021-08-05 | 30.65 | $30.92 | 138000 |
| 2021-08-04 | 30.61 | $30.71 | 217746 |
| 2021-08-03 | 30.60 | $30.90 | 193100 |
| 2021-08-02 | 30.56 | $30.66 | 236700 |
| 2021-07-30 | 30.54 | $30.72 | 114300 |
| 2021-07-29 | 30.52 | $30.88 | 176700 |
| 2021-07-28 | 30.47 | $30.71 | 307748 |
| 2021-07-27 | 30.45 | $30.67 | 174237 |
| 2021-07-26 | 30.42 | $30.83 | 143300 |
| 2021-07-23 | 30.37 | $30.74 | 294947 |
| 2021-07-22 | 30.33 | $30.45 | 422639 |
| 2021-07-21 | 30.32 | $30.46 | 346815 |
| 2021-07-20 | 30.30 | $30.17 | 268618 |
DEMA — Double Exponential Moving Average
BEARISHDouble-smoothed EMA, more responsive than EMA
Latest Value
51.95
2026-07-17
Close Price
$51.51
Vol: 619219
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
25.32
Average
35.93
Maximum
52.34
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.95 | $51.51 | 619219 |
| 2026-07-16 | 52.01 | $51.99 | 553021 |
| 2026-07-15 | 51.98 | $52.15 | 410945 |
| 2026-07-14 | 51.91 | $51.97 | 631700 |
| 2026-07-13 | 51.86 | $51.82 | 538442 |
| 2026-07-10 | 51.84 | $52.18 | 666800 |
| 2026-07-09 | 51.73 | $51.98 | 420401 |
| 2026-07-08 | 51.65 | $51.53 | 663400 |
| 2026-07-07 | 51.65 | $51.71 | 662839 |
| 2026-07-06 | 51.61 | $51.96 | 503000 |
| 2026-07-02 | 51.51 | $51.54 | 839842 |
| 2026-07-01 | 51.48 | $51.61 | 763800 |
| 2026-06-30 | 51.42 | $51.69 | 510645 |
| 2026-06-29 | 51.35 | $51.31 | 404915 |
| 2026-06-26 | 51.33 | $50.74 | 1.4M |
| 2026-06-25 | 51.44 | $50.86 | 932000 |
| 2026-06-24 | 51.53 | $50.81 | 520921 |
| 2026-06-23 | 51.65 | $50.82 | 648603 |
| 2026-06-22 | 51.79 | $51.62 | 834900 |
| 2026-06-18 | 51.77 | $51.75 | 706617 |
| 2026-06-17 | 51.73 | $51.20 | 906926 |
| 2026-06-16 | 51.79 | $51.85 | 609544 |
| 2026-06-15 | 51.72 | $52.11 | 560747 |
| 2026-06-12 | 51.58 | $51.30 | 689400 |
| 2026-06-11 | 51.58 | $51.01 | 627407 |
| 2026-06-10 | 51.64 | $50.10 | 742500 |
| 2026-06-09 | 51.91 | $50.92 | 957945 |
| 2026-06-08 | 52.04 | $50.99 | 645800 |
| 2026-06-05 | 52.17 | $50.85 | 567101 |
| 2026-06-04 | 52.34 | $52.22 | 495600 |
| 2026-06-03 | 52.25 | $51.97 | 611200 |
| 2026-06-02 | 52.19 | $52.32 | 581218 |
| 2026-06-01 | 52.04 | $52.16 | 584639 |
| 2026-05-29 | 51.90 | $52.01 | 515317 |
| 2026-05-28 | 51.75 | $51.95 | 475429 |
| 2026-05-27 | 51.60 | $51.67 | 535500 |
| 2026-05-26 | 51.47 | $51.65 | 589000 |
| 2026-05-22 | 51.31 | $51.24 | 572243 |
| 2026-05-21 | 51.22 | $51.01 | 443220 |
| 2026-05-20 | 51.15 | $50.90 | 617400 |
| 2026-05-19 | 51.08 | $50.30 | 446527 |
| 2026-05-18 | 51.13 | $50.66 | 624700 |
| 2026-05-15 | 51.10 | $50.70 | 810100 |
| 2026-05-14 | 51.06 | $51.34 | 645222 |
| 2026-05-13 | 50.86 | $50.96 | 495234 |
| 2026-05-12 | 50.71 | $50.70 | 466644 |
| 2026-05-11 | 50.58 | $50.82 | 687923 |
| 2026-05-08 | 50.40 | $50.75 | 592732 |
| 2026-05-07 | 50.19 | $50.40 | 634532 |
| 2026-05-06 | 50.02 | $50.63 | 819600 |
| 2026-05-05 | 49.77 | $49.97 | 637125 |
| 2026-05-04 | 49.61 | $49.53 | 517300 |
| 2026-05-01 | 49.52 | $49.73 | 639800 |
| 2026-04-30 | 49.36 | $49.60 | 637300 |
| 2026-04-29 | 49.19 | $49.08 | 1.1M |
| 2026-04-28 | 49.11 | $49.14 | 605519 |
| 2026-04-27 | 48.99 | $49.41 | 764900 |
| 2026-04-24 | 48.79 | $49.33 | 787000 |
| 2026-04-23 | 48.57 | $49.02 | 1.2M |
| 2026-04-22 | 48.37 | $49.20 | 486600 |
| 2026-04-21 | 48.10 | $48.76 | 769233 |
| 2026-04-20 | 47.88 | $49.08 | 437200 |
| 2026-04-17 | 47.55 | $49.11 | 557415 |
| 2026-04-16 | 47.15 | $48.48 | 514849 |
| 2026-04-15 | 46.82 | $48.39 | 584500 |
| 2026-04-14 | 46.46 | $48.05 | 468900 |
| 2026-04-13 | 46.11 | $47.50 | 460000 |
| 2026-04-10 | 45.82 | $47.05 | 451404 |
| 2026-04-09 | 45.57 | $47.12 | 734000 |
| 2026-04-08 | 45.28 | $46.86 | 935600 |
| 2026-04-07 | 44.99 | $45.71 | 1.1M |
| 2026-04-06 | 44.91 | $45.70 | 659935 |
| 2026-04-02 | 44.82 | $45.48 | 1.2M |
| 2026-04-01 | 44.76 | $45.44 | 798400 |
| 2026-03-31 | 44.70 | $45.12 | 1.2M |
| 2026-03-30 | 44.71 | $43.85 | 939500 |
| 2026-03-27 | 45.00 | $44.03 | 1.4M |
| 2026-03-26 | 45.29 | $44.78 | 1.1M |
| 2026-03-25 | 45.48 | $45.55 | 1.4M |
| 2026-03-24 | 45.54 | $45.27 | 843900 |
| 2026-03-23 | 45.67 | $45.44 | 1.1M |
| 2026-03-20 | 45.79 | $44.90 | 834900 |
| 2026-03-19 | 46.05 | $45.58 | 775600 |
| 2026-03-18 | 46.21 | $45.66 | 852400 |
| 2026-03-17 | 46.38 | $46.29 | 473706 |
| 2026-03-16 | 46.45 | $46.14 | 600217 |
| 2026-03-13 | 46.57 | $45.68 | 853600 |
| 2026-03-12 | 46.80 | $45.92 | 688309 |
| 2026-03-11 | 47.02 | $46.68 | 738219 |
| 2026-03-10 | 47.12 | $46.73 | 587400 |
| 2026-03-09 | 47.22 | $46.86 | 1.6M |
| 2026-03-06 | 47.31 | $46.48 | 857900 |
| 2026-03-05 | 47.50 | $47.14 | 962000 |
| 2026-03-04 | 47.58 | $47.46 | 667300 |
| 2026-03-03 | 47.61 | $47.15 | 1.4M |
| 2026-03-02 | 47.70 | $47.62 | 840401 |
| 2026-02-27 | 47.71 | $47.56 | 770849 |
| 2026-02-26 | 47.74 | $47.84 | 539725 |
| 2026-02-25 | 47.71 | $48.02 | 558700 |
| 2026-02-24 | 47.63 | $47.67 | 526800 |
| 2026-02-23 | 47.62 | $47.29 | 611640 |
| 2026-02-20 | 47.69 | $47.85 | 978400 |
| 2026-02-19 | 47.65 | $47.52 | 642900 |
| 2026-02-18 | 47.67 | $47.61 | 607114 |
| 2026-02-17 | 47.67 | $47.35 | 1.0M |
| 2026-02-13 | 47.73 | $47.29 | 810200 |
| 2026-02-12 | 47.81 | $47.21 | 1.8M |
| 2026-02-11 | 47.93 | $47.99 | 662713 |
| 2026-02-10 | 47.89 | $48.02 | 512333 |
| 2026-02-09 | 47.84 | $48.13 | 536325 |
| 2026-02-06 | 47.76 | $47.92 | 751100 |
| 2026-02-05 | 47.70 | $46.93 | 1.2M |
| 2026-02-04 | 47.85 | $47.50 | 1.7M |
| 2026-02-03 | 47.90 | $47.64 | 1.1M |
| 2026-02-02 | 47.93 | $47.97 | 753700 |
| 2026-01-30 | 47.89 | $47.69 | 1.0M |
| 2026-01-29 | 47.90 | $47.91 | 864822 |
| 2026-01-28 | 47.86 | $47.99 | 638829 |
| 2026-01-27 | 47.80 | $47.99 | 581400 |
| 2026-01-26 | 47.73 | $47.82 | 671046 |
| 2026-01-23 | 47.68 | $47.61 | 1.1M |
| 2026-01-22 | 47.67 | $47.68 | 757713 |
| 2026-01-21 | 47.64 | $47.40 | 1.5M |
| 2026-01-20 | 47.66 | $46.80 | 832630 |
| 2026-01-16 | 47.81 | $47.75 | 608800 |
| 2026-01-15 | 47.78 | $47.81 | 682700 |
| 2026-01-14 | 47.73 | $47.64 | 887500 |
| 2026-01-13 | 47.71 | $47.83 | 815229 |
| 2026-01-12 | 47.64 | $47.92 | 486500 |
| 2026-01-09 | 47.54 | $47.83 | 460200 |
| 2026-01-08 | 47.44 | $47.52 | 595500 |
| 2026-01-07 | 47.38 | $47.48 | 714600 |
| 2026-01-06 | 47.33 | $47.67 | 685903 |
| 2026-01-05 | 47.22 | $47.35 | 850805 |
| 2026-01-02 | 47.17 | $46.97 | 848648 |
| 2025-12-31 | 47.18 | $46.80 | 697000 |
| 2025-12-30 | 47.24 | $47.16 | 731900 |
| 2025-12-29 | 47.22 | $47.24 | 526900 |
| 2025-12-26 | 47.18 | $47.43 | 726915 |
| 2025-12-24 | 47.09 | $47.44 | 312700 |
| 2025-12-23 | 46.98 | $47.30 | 701500 |
| 2025-12-22 | 46.89 | $47.14 | 663800 |
| 2025-12-19 | 46.81 | $46.82 | 721612 |
| 2025-12-18 | 46.79 | $46.41 | 629304 |
| 2025-12-17 | 46.85 | $46.08 | 753200 |
| 2025-12-16 | 46.98 | $46.57 | 622724 |
| 2025-12-15 | 47.04 | $46.83 | 597945 |
| 2025-12-12 | 47.04 | $46.91 | 759811 |
| 2025-12-11 | 47.03 | $47.44 | 642200 |
| 2025-12-10 | 46.90 | $47.27 | 716200 |
| 2025-12-09 | 46.78 | $46.89 | 451000 |
| 2025-12-08 | 46.73 | $46.92 | 378300 |
| 2025-12-05 | 46.65 | $47.08 | 439800 |
| 2025-12-04 | 46.53 | $47.00 | 534146 |
| 2025-12-03 | 46.41 | $46.94 | 541000 |
| 2025-12-02 | 46.28 | $46.73 | 516207 |
| 2025-12-01 | 46.17 | $46.67 | 568400 |
| 2025-11-28 | 46.05 | $46.87 | 260500 |
| 2025-11-26 | 45.87 | $46.63 | 533300 |
| 2025-11-25 | 45.72 | $46.31 | 981500 |
| 2025-11-24 | 45.61 | $45.80 | 651100 |
| 2025-11-21 | 45.59 | $45.16 | 1.6M |
| 2025-11-20 | 45.70 | $44.61 | 2.0M |
| 2025-11-19 | 45.95 | $45.29 | 1.9M |
| 2025-11-18 | 46.09 | $45.14 | 1.2M |
| 2025-11-17 | 46.29 | $45.44 | 786900 |
| 2025-11-14 | 46.46 | $45.95 | 778242 |
| 2025-11-13 | 46.54 | $45.98 | 656537 |
| 2025-11-12 | 46.63 | $46.77 | 1.4M |
| 2025-11-11 | 46.57 | $46.73 | 1.1M |
| 2025-11-10 | 46.50 | $46.63 | 577904 |
| 2025-11-07 | 46.44 | $45.97 | 549517 |
| 2025-11-06 | 46.51 | $45.86 | 608800 |
| 2025-11-05 | 46.61 | $46.37 | 2.3M |
| 2025-11-04 | 46.62 | $46.15 | 561900 |
| 2025-11-03 | 46.68 | $46.69 | 503521 |
| 2025-10-31 | 46.63 | $46.63 | 446015 |
| 2025-10-30 | 46.58 | $46.47 | 634701 |
| 2025-10-29 | 46.55 | $46.97 | 770820 |
| 2025-10-28 | 46.41 | $47.01 | 875400 |
| 2025-10-27 | 46.24 | $46.93 | 686600 |
| 2025-10-24 | 46.05 | $46.44 | 471438 |
| 2025-10-23 | 45.94 | $46.07 | 642400 |
| 2025-10-22 | 45.89 | $45.76 | 686926 |
| 2025-10-21 | 45.89 | $46.06 | 491510 |
| 2025-10-20 | 45.82 | $46.01 | 412301 |
| 2025-10-17 | 45.76 | $45.51 | 519000 |
| 2025-10-16 | 45.78 | $45.32 | 593000 |
| 2025-10-15 | 45.86 | $45.66 | 644134 |
| 2025-10-14 | 45.87 | $45.48 | 531500 |
| 2025-10-13 | 45.91 | $45.48 | 518128 |
| 2025-10-10 | 45.97 | $44.77 | 1.1M |
| 2025-10-09 | 46.18 | $46.03 | 609731 |
| 2025-10-08 | 46.15 | $46.20 | 1.2M |
| 2025-10-07 | 46.08 | $45.92 | 835700 |
| 2025-10-06 | 46.06 | $46.15 | 456637 |
| 2025-10-03 | 45.98 | $46.01 | 665148 |
| 2025-10-02 | 45.92 | $45.97 | 554800 |
| 2025-10-01 | 45.85 | $45.90 | 963000 |
| 2025-09-30 | 45.78 | $45.76 | 628817 |
| 2025-09-29 | 45.73 | $45.62 | 569229 |
| 2025-09-26 | 45.70 | $45.50 | 599803 |
| 2025-09-25 | 45.69 | $45.22 | 822200 |
| 2025-09-24 | 45.72 | $45.44 | 615900 |
| 2025-09-23 | 45.72 | $45.61 | 651200 |
| 2025-09-22 | 45.67 | $45.96 | 539500 |
| 2025-09-19 | 45.54 | $45.77 | 573200 |
| 2025-09-18 | 45.43 | $45.63 | 1.5M |
| 2025-09-17 | 45.32 | $45.35 | 721000 |
| 2025-09-16 | 45.25 | $45.37 | 718900 |
| 2025-09-15 | 45.16 | $45.44 | 547600 |
| 2025-09-12 | 45.05 | $45.24 | 525028 |
| 2025-09-11 | 44.95 | $45.31 | 625123 |
| 2025-09-10 | 44.82 | $44.90 | 541612 |
| 2025-09-09 | 44.75 | $44.78 | 634642 |
| 2025-09-08 | 44.69 | $44.72 | 444400 |
| 2025-09-05 | 44.64 | $44.62 | 584200 |
| 2025-09-04 | 44.59 | $44.71 | 419900 |
| 2025-09-03 | 44.52 | $44.32 | 582400 |
| 2025-09-02 | 44.51 | $44.14 | 567328 |
| 2025-08-29 | 44.54 | $44.43 | 475800 |
| 2025-08-28 | 44.51 | $44.69 | 554426 |
| 2025-08-27 | 44.42 | $44.56 | 385600 |
| 2025-08-26 | 44.34 | $44.44 | 459724 |
| 2025-08-25 | 44.26 | $44.25 | 709841 |
| 2025-08-22 | 44.21 | $44.45 | 689912 |
| 2025-08-21 | 44.11 | $43.67 | 496104 |
| 2025-08-20 | 44.15 | $43.82 | 665336 |
| 2025-08-19 | 44.17 | $43.94 | 428407 |
| 2025-08-18 | 44.16 | $44.19 | 367000 |
| 2025-08-15 | 44.10 | $44.17 | 514422 |
| 2025-08-14 | 44.02 | $44.28 | 448300 |
| 2025-08-13 | 43.91 | $44.34 | 546200 |
| 2025-08-12 | 43.76 | $44.10 | 486700 |
| 2025-08-11 | 43.64 | $43.53 | 476713 |
| 2025-08-08 | 43.62 | $43.65 | 465600 |
| 2025-08-07 | 43.56 | $43.32 | 612337 |
| 2025-08-06 | 43.56 | $43.35 | 1.4M |
| 2025-08-05 | 43.56 | $43.09 | 805100 |
| 2025-08-04 | 43.60 | $43.27 | 473500 |
| 2025-08-01 | 43.61 | $42.62 | 616114 |
| 2025-07-31 | 43.76 | $43.34 | 596328 |
| 2025-07-30 | 43.78 | $43.51 | 451200 |
| 2025-07-29 | 43.76 | $43.57 | 485500 |
| 2025-07-28 | 43.71 | $43.74 | 332900 |
| 2025-07-25 | 43.63 | $43.74 | 449500 |
| 2025-07-24 | 43.52 | $43.54 | 407600 |
| 2025-07-23 | 43.43 | $43.57 | 533500 |
| 2025-07-22 | 43.33 | $43.21 | 571332 |
| 2025-07-21 | 43.27 | $43.12 | 544724 |
| 2025-07-18 | 43.22 | $43.11 | 473600 |
| 2025-07-17 | 43.16 | $43.13 | 478400 |
| 2025-07-16 | 43.08 | $42.81 | 559400 |
| 2025-07-15 | 43.06 | $42.67 | 577100 |
| 2025-07-14 | 43.05 | $42.93 | 687052 |
| 2025-07-11 | 42.99 | $42.85 | 531100 |
| 2025-07-10 | 42.92 | $43.06 | 537000 |
| 2025-07-09 | 42.80 | $42.91 | 592641 |
| 2025-07-08 | 42.68 | $42.66 | 637803 |
| 2025-07-07 | 42.60 | $42.66 | 595400 |
| 2025-07-03 | 42.49 | $42.97 | 407924 |
| 2025-07-02 | 42.30 | $42.67 | 791347 |
| 2025-07-01 | 42.14 | $42.42 | 2.9M |
| 2025-06-30 | 41.99 | $42.36 | 554100 |
| 2025-06-27 | 41.84 | $42.17 | 806700 |
| 2025-06-26 | 41.69 | $41.96 | 646134 |
| 2025-06-25 | 41.57 | $41.59 | 591500 |
| 2025-06-24 | 41.50 | $41.61 | 564305 |
| 2025-06-23 | 41.40 | $41.26 | 618735 |
| 2025-06-20 | 41.37 | $40.90 | 579123 |
| 2025-06-18 | 41.40 | $40.97 | 563426 |
| 2025-06-17 | 41.41 | $40.94 | 874228 |
| 2025-06-16 | 41.44 | $41.29 | 499310 |
| 2025-06-13 | 41.38 | $40.89 | 1.0M |
| 2025-06-12 | 41.40 | $41.39 | 583793 |
| 2025-06-11 | 41.32 | $41.24 | 714400 |
| 2025-06-10 | 41.24 | $41.40 | 565200 |
| 2025-06-09 | 41.12 | $41.16 | 518700 |
| 2025-06-06 | 41.02 | $41.12 | 732407 |
| 2025-06-05 | 40.91 | $40.70 | 1.3M |
| 2025-06-04 | 40.87 | $40.86 | 851500 |
| 2025-06-03 | 40.78 | $40.87 | 579200 |
| 2025-06-02 | 40.67 | $40.57 | 644100 |
| 2025-05-30 | 40.60 | $40.39 | 643100 |
| 2025-05-29 | 40.56 | $40.42 | 580900 |
| 2025-05-28 | 40.49 | $40.29 | 858900 |
| 2025-05-27 | 40.44 | $40.54 | 602800 |
| 2025-05-23 | 40.32 | $39.73 | 974138 |
| 2025-05-22 | 40.35 | $39.99 | 804600 |
| 2025-05-21 | 40.33 | $39.99 | 916724 |
| 2025-05-20 | 40.29 | $40.69 | 626103 |
| 2025-05-19 | 40.10 | $40.83 | 751400 |
| 2025-05-16 | 39.84 | $40.84 | 433523 |
| 2025-05-15 | 39.53 | $40.55 | 729000 |
| 2025-05-14 | 39.23 | $40.36 | 822528 |
| 2025-05-13 | 38.91 | $40.36 | 923700 |
| 2025-05-12 | 38.55 | $40.07 | 763940 |
| 2025-05-09 | 38.18 | $38.75 | 591324 |
| 2025-05-08 | 38.03 | $38.79 | 1.3M |
| 2025-05-07 | 37.85 | $38.47 | 836018 |
| 2025-05-06 | 37.71 | $38.31 | 586231 |
| 2025-05-05 | 37.57 | $38.61 | 912222 |
| 2025-05-02 | 37.35 | $38.81 | 559100 |
| 2025-05-01 | 37.05 | $38.21 | 544000 |
| 2025-04-30 | 36.84 | $37.95 | 668245 |
| 2025-04-29 | 36.64 | $37.96 | 908531 |
| 2025-04-28 | 36.42 | $37.76 | 582706 |
| 2025-04-25 | 36.20 | $37.72 | 709008 |
| 2025-04-24 | 35.96 | $37.50 | 743115 |
| 2025-04-23 | 35.74 | $36.73 | 928100 |
| 2025-04-22 | 35.65 | $36.14 | 2.2M |
| 2025-04-21 | 35.67 | $35.26 | 912800 |
| 2025-04-17 | 35.88 | $36.08 | 1.5M |
| 2025-04-16 | 35.97 | $36.00 | 853545 |
| 2025-04-15 | 36.09 | $36.78 | 866301 |
| 2025-04-14 | 36.08 | $36.84 | 908300 |
| 2025-04-11 | 36.05 | $36.53 | 1.5M |
| 2025-04-10 | 36.10 | $35.93 | 2.1M |
| 2025-04-09 | 36.29 | $37.26 | 2.6M |
| 2025-04-08 | 36.23 | $34.04 | 2.7M |
| 2025-04-07 | 36.85 | $34.63 | 4.1M |
| 2025-04-04 | 37.45 | $34.72 | 4.3M |
| 2025-04-03 | 38.14 | $36.87 | 2.1M |
| 2025-04-02 | 38.49 | $38.88 | 1.0M |
| 2025-04-01 | 38.47 | $38.58 | 692213 |
| 2025-03-31 | 38.52 | $38.44 | 740300 |
| 2025-03-28 | 38.61 | $38.24 | 509900 |
| 2025-03-27 | 38.76 | $39.02 | 711525 |
| 2025-03-26 | 38.77 | $39.18 | 741634 |
| 2025-03-25 | 38.76 | $39.61 | 626400 |
| 2025-03-24 | 38.65 | $39.64 | 610536 |
| 2025-03-21 | 38.53 | $38.92 | 865000 |
| 2025-03-20 | 38.54 | $38.90 | 575411 |
| 2025-03-19 | 38.56 | $39.01 | 600739 |
| 2025-03-18 | 38.57 | $38.58 | 811431 |
| 2025-03-17 | 38.68 | $38.97 | 1.8M |
| 2025-03-14 | 38.72 | $38.66 | 904945 |
| 2025-03-13 | 38.85 | $37.84 | 953617 |
| 2025-03-12 | 39.17 | $38.37 | 1.2M |
| 2025-03-11 | 39.44 | $38.22 | 1.4M |
| 2025-03-10 | 39.79 | $38.51 | 2.5M |
| 2025-03-07 | 40.13 | $39.58 | 790304 |
| 2025-03-06 | 40.31 | $39.33 | 600112 |
| 2025-03-05 | 40.58 | $40.05 | 753900 |
| 2025-03-04 | 40.74 | $39.61 | 1.2M |
| 2025-03-03 | 41.01 | $40.12 | 600900 |
| 2025-02-28 | 41.23 | $40.89 | 774819 |
| 2025-02-27 | 41.32 | $40.28 | 641141 |
| 2025-02-26 | 41.55 | $40.92 | 658100 |
| 2025-02-25 | 41.68 | $40.89 | 919913 |
| 2025-02-24 | 41.85 | $41.10 | 572400 |
| 2025-02-21 | 41.99 | $41.30 | 537100 |
| 2025-02-20 | 42.11 | $42.09 | 608300 |
| 2025-02-19 | 42.09 | $42.31 | 464800 |
| 2025-02-18 | 42.01 | $42.25 | 767863 |
| 2025-02-14 | 41.94 | $42.12 | 679800 |
| 2025-02-13 | 41.87 | $42.10 | 854202 |
| 2025-02-12 | 41.80 | $41.64 | 457138 |
| 2025-02-11 | 41.82 | $41.79 | 593600 |
| 2025-02-10 | 41.80 | $41.82 | 675433 |
| 2025-02-07 | 41.77 | $41.58 | 586921 |
| 2025-02-06 | 41.79 | $41.96 | 899816 |
| 2025-02-05 | 41.73 | $41.85 | 1.9M |
| 2025-02-04 | 41.69 | $41.66 | 445724 |
| 2025-02-03 | 41.67 | $41.37 | 588316 |
| 2025-01-31 | 41.72 | $41.68 | 764700 |
| 2025-01-30 | 41.70 | $41.96 | 386200 |
| 2025-01-29 | 41.62 | $41.69 | 698245 |
| 2025-01-28 | 41.58 | $41.84 | 677638 |
| 2025-01-27 | 41.51 | $41.51 | 976900 |
| 2025-01-24 | 41.49 | $42.09 | 544549 |
| 2025-01-23 | 41.34 | $42.22 | 571035 |
| 2025-01-22 | 41.15 | $42.02 | 455838 |
| 2025-01-21 | 40.96 | $41.81 | 549300 |
| 2025-01-17 | 40.79 | $41.42 | 539826 |
| 2025-01-16 | 40.68 | $41.06 | 588428 |
| 2025-01-15 | 40.62 | $41.10 | 432643 |
| 2025-01-14 | 40.55 | $40.36 | 550413 |
| 2025-01-13 | 40.62 | $40.25 | 735993 |
| 2025-01-10 | 40.73 | $40.16 | 694875 |
| 2025-01-08 | 40.88 | $40.79 | 587465 |
| 2025-01-07 | 40.92 | $40.74 | 804903 |
| 2025-01-06 | 40.98 | $41.18 | 417822 |
| 2025-01-03 | 40.95 | $40.94 | 670400 |
| 2025-01-02 | 40.98 | $40.44 | 705300 |
| 2024-12-31 | 41.11 | $40.49 | 652901 |
| 2024-12-30 | 41.25 | $40.64 | 1.5M |
| 2024-12-27 | 41.39 | $41.06 | 527300 |
| 2024-12-26 | 41.46 | $41.51 | 618000 |
| 2024-12-24 | 41.45 | $41.46 | 445200 |
| 2024-12-23 | 41.44 | $41.04 | 1.0M |
| 2024-12-20 | 41.53 | $40.83 | 754733 |
| 2024-12-19 | 41.67 | $40.37 | 876200 |
| 2024-12-18 | 41.93 | $40.39 | 874900 |
| 2024-12-17 | 42.22 | $41.66 | 511528 |
| 2024-12-16 | 42.30 | $42.05 | 466300 |
| 2024-12-13 | 42.29 | $41.91 | 457844 |
| 2024-12-12 | 42.32 | $41.99 | 408709 |
| 2024-12-11 | 42.33 | $42.23 | 1.7M |
| 2024-12-10 | 42.29 | $41.89 | 883300 |
| 2024-12-09 | 42.31 | $42.06 | 520300 |
| 2024-12-06 | 42.30 | $42.34 | 378800 |
| 2024-12-05 | 42.22 | $42.26 | 460305 |
| 2024-12-04 | 42.14 | $42.38 | 620829 |
| 2024-12-03 | 42.02 | $42.12 | 431700 |
| 2024-12-02 | 41.93 | $42.10 | 699000 |
| 2024-11-29 | 41.83 | $42.05 | 115500 |
| 2024-11-27 | 41.72 | $41.81 | 402000 |
| 2024-11-26 | 41.63 | $41.94 | 467002 |
| 2024-11-25 | 41.51 | $41.77 | 358200 |
| 2024-11-22 | 41.40 | $41.59 | 348035 |
| 2024-11-21 | 41.30 | $41.36 | 367900 |
| 2024-11-20 | 41.24 | $41.05 | 685416 |
| 2024-11-19 | 41.22 | $41.01 | 426500 |
| 2024-11-18 | 41.22 | $40.87 | 428400 |
| 2024-11-15 | 41.23 | $40.71 | 406700 |
| 2024-11-14 | 41.28 | $41.25 | 452100 |
| 2024-11-13 | 41.23 | $41.53 | 455003 |
| 2024-11-12 | 41.10 | $41.57 | 291640 |
| 2024-11-11 | 40.93 | $41.73 | 336700 |
| 2024-11-08 | 40.71 | $41.58 | 348500 |
| 2024-11-07 | 40.47 | $41.43 | 453337 |
| 2024-11-06 | 40.23 | $41.14 | 396100 |
| 2024-11-05 | 40.02 | $39.96 | 443200 |
| 2024-11-04 | 40.01 | $39.46 | 394300 |
| 2024-11-01 | 40.11 | $39.52 | 325500 |
| 2024-10-31 | 40.20 | $39.38 | 445200 |
| 2024-10-30 | 40.35 | $40.09 | 379700 |
| 2024-10-29 | 40.36 | $40.20 | 519048 |
| 2024-10-28 | 40.35 | $40.16 | 294610 |
| 2024-10-25 | 40.35 | $39.99 | 502347 |
| 2024-10-24 | 40.37 | $40.01 | 412202 |
| 2024-10-23 | 40.40 | $39.94 | 575600 |
| 2024-10-22 | 40.44 | $40.32 | 488626 |
| 2024-10-21 | 40.40 | $40.38 | 343000 |
| 2024-10-18 | 40.35 | $40.48 | 472209 |
| 2024-10-17 | 40.26 | $40.38 | 714605 |
| 2024-10-16 | 40.17 | $40.35 | 413700 |
| 2024-10-15 | 40.07 | $40.14 | 398800 |
| 2024-10-14 | 40.00 | $40.44 | 375248 |
| 2024-10-11 | 39.85 | $40.09 | 301600 |
| 2024-10-10 | 39.75 | $39.81 | 405600 |
| 2024-10-09 | 39.69 | $39.88 | 363207 |
| 2024-10-08 | 39.60 | $39.59 | 305900 |
| 2024-10-07 | 39.56 | $39.31 | 316408 |
| 2024-10-04 | 39.57 | $39.65 | 262029 |
| 2024-10-03 | 39.50 | $39.27 | 352300 |
| 2024-10-02 | 39.50 | $39.32 | 409400 |
| 2024-10-01 | 39.49 | $39.32 | 402312 |
| 2024-09-30 | 39.47 | $39.69 | 391042 |
| 2024-09-27 | 39.37 | $39.54 | 360100 |
| 2024-09-26 | 39.28 | $39.55 | 317200 |
| 2024-09-25 | 39.17 | $39.32 | 247194 |
| 2024-09-24 | 39.10 | $39.48 | 383100 |
| 2024-09-23 | 38.97 | $39.34 | 383400 |
| 2024-09-20 | 38.85 | $39.25 | 320800 |
| 2024-09-19 | 38.73 | $39.40 | 426917 |
| 2024-09-18 | 38.55 | $38.71 | 542800 |
| 2024-09-17 | 38.50 | $38.78 | 400125 |
| 2024-09-16 | 38.41 | $38.84 | 501819 |
| 2024-09-13 | 38.30 | $38.73 | 401100 |
| 2024-09-12 | 38.20 | $38.47 | 514700 |
| 2024-09-11 | 38.13 | $38.14 | 327803 |
| 2024-09-10 | 38.12 | $37.76 | 285000 |
| 2024-09-09 | 38.18 | $37.65 | 503000 |
| 2024-09-06 | 38.29 | $37.31 | 400000 |
| 2024-09-05 | 38.47 | $37.91 | 388900 |
| 2024-09-04 | 38.56 | $38.05 | 351000 |
| 2024-09-03 | 38.64 | $38.14 | 553345 |
| 2024-08-30 | 38.70 | $39.02 | 381128 |
| 2024-08-29 | 38.59 | $38.65 | 324222 |
| 2024-08-28 | 38.53 | $38.60 | 339404 |
| 2024-08-27 | 38.47 | $38.84 | 301004 |
| 2024-08-26 | 38.35 | $38.84 | 307402 |
| 2024-08-23 | 38.22 | $38.90 | 352500 |
| 2024-08-22 | 38.04 | $38.42 | 518100 |
| 2024-08-21 | 37.94 | $38.74 | 489315 |
| 2024-08-20 | 37.75 | $38.53 | 437100 |
| 2024-08-19 | 37.57 | $38.64 | 307644 |
| 2024-08-16 | 37.34 | $38.28 | 424548 |
| 2024-08-15 | 37.15 | $38.19 | 447300 |
| 2024-08-14 | 36.96 | $37.53 | 535300 |
| 2024-08-13 | 36.87 | $37.41 | 538300 |
| 2024-08-12 | 36.79 | $36.81 | 476900 |
| 2024-08-09 | 36.83 | $36.82 | 506423 |
| 2024-08-08 | 36.88 | $36.69 | 1.2M |
| 2024-08-07 | 36.96 | $35.84 | 569722 |
| 2024-08-06 | 37.24 | $36.10 | 949732 |
| 2024-08-05 | 37.51 | $35.80 | 931324 |
| 2024-08-02 | 37.88 | $36.90 | 605300 |
| 2024-08-01 | 38.09 | $37.69 | 491136 |
| 2024-07-31 | 38.16 | $38.25 | 424243 |
| 2024-07-30 | 38.12 | $37.71 | 508308 |
| 2024-07-29 | 38.19 | $37.85 | 438637 |
| 2024-07-26 | 38.24 | $37.89 | 275322 |
| 2024-07-25 | 38.29 | $37.43 | 395448 |
| 2024-07-24 | 38.45 | $37.52 | 503370 |
| 2024-07-23 | 38.60 | $38.39 | 404900 |
| 2024-07-22 | 38.60 | $38.43 | 379600 |
| 2024-07-19 | 38.58 | $38.00 | 147530 |
| 2024-07-18 | 38.66 | $38.26 | 426625 |
| 2024-07-17 | 38.68 | $38.60 | 456100 |
| 2024-07-16 | 38.63 | $39.14 | 476438 |
| 2024-07-15 | 38.46 | $38.75 | 401600 |
| 2024-07-12 | 38.34 | $38.60 | 487200 |
| 2024-07-11 | 38.23 | $38.36 | 463314 |
| 2024-07-10 | 38.15 | $38.49 | 501900 |
| 2024-07-09 | 38.03 | $38.12 | 599400 |
| 2024-07-08 | 37.96 | $38.10 | 338827 |
| 2024-07-05 | 37.89 | $38.07 | 380100 |
| 2024-07-03 | 37.80 | $37.92 | 174900 |
| 2024-07-02 | 37.73 | $37.78 | 368448 |
| 2024-07-01 | 37.68 | $37.53 | 308630 |
| 2024-06-28 | 37.67 | $37.49 | 519900 |
| 2024-06-27 | 37.67 | $37.60 | 504400 |
| 2024-06-26 | 37.64 | $37.57 | 270200 |
| 2024-06-25 | 37.61 | $37.54 | 445700 |
| 2024-06-24 | 37.57 | $37.43 | 674028 |
| 2024-06-21 | 37.56 | $37.51 | 475000 |
| 2024-06-20 | 37.52 | $37.57 | 564100 |
| 2024-06-18 | 37.46 | $37.67 | 417015 |
| 2024-06-17 | 37.37 | $37.64 | 311104 |
| 2024-06-14 | 37.26 | $37.34 | 637140 |
| 2024-06-13 | 37.20 | $37.43 | 245700 |
| 2024-06-12 | 37.11 | $37.41 | 378621 |
| 2024-06-11 | 37.01 | $37.08 | 498700 |
| 2024-06-10 | 36.96 | $37.01 | 343842 |
| 2024-06-07 | 36.91 | $36.89 | 366300 |
| 2024-06-06 | 36.88 | $36.95 | 331929 |
| 2024-06-05 | 36.83 | $36.99 | 521720 |
| 2024-06-04 | 36.76 | $36.57 | 319019 |
| 2024-06-03 | 36.77 | $36.61 | 399700 |
| 2024-05-31 | 36.77 | $36.64 | 434610 |
| 2024-05-30 | 36.76 | $36.34 | 415300 |
| 2024-05-29 | 36.81 | $36.47 | 552738 |
| 2024-05-28 | 36.83 | $36.80 | 418048 |
| 2024-05-24 | 36.79 | $36.80 | 250437 |
| 2024-05-23 | 36.75 | $36.54 | 459400 |
| 2024-05-22 | 36.74 | $36.82 | 606300 |
| 2024-05-21 | 36.68 | $36.95 | 395100 |
| 2024-05-20 | 36.57 | $36.90 | 347823 |
| 2024-05-17 | 36.46 | $36.84 | 390000 |
| 2024-05-16 | 36.33 | $36.80 | 350800 |
| 2024-05-15 | 36.20 | $36.91 | 371548 |
| 2024-05-14 | 36.02 | $36.48 | 340500 |
| 2024-05-13 | 35.90 | $36.30 | 334815 |
| 2024-05-10 | 35.79 | $36.29 | 489628 |
| 2024-05-09 | 35.67 | $36.25 | 313923 |
| 2024-05-08 | 35.54 | $36.05 | 401631 |
| 2024-05-07 | 35.43 | $36.04 | 437549 |
| 2024-05-06 | 35.31 | $36.00 | 381500 |
| 2024-05-03 | 35.17 | $35.63 | 291348 |
| 2024-05-02 | 35.09 | $35.20 | 557100 |
| 2024-05-01 | 35.09 | $34.87 | 560300 |
| 2024-04-30 | 35.16 | $34.97 | 606100 |
| 2024-04-29 | 35.22 | $35.54 | 286300 |
| 2024-04-26 | 35.17 | $35.41 | 284800 |
| 2024-04-25 | 35.15 | $35.11 | 495128 |
| 2024-04-24 | 35.18 | $35.26 | 498500 |
| 2024-04-23 | 35.19 | $35.25 | 354325 |
| 2024-04-22 | 35.20 | $34.82 | 416921 |
| 2024-04-19 | 35.31 | $34.53 | 431141 |
| 2024-04-18 | 35.49 | $34.76 | 561500 |
| 2024-04-17 | 35.66 | $34.82 | 575000 |
| 2024-04-16 | 35.85 | $35.02 | 440700 |
| 2024-04-15 | 36.02 | $35.12 | 417304 |
| 2024-04-12 | 36.19 | $35.54 | 395514 |
| 2024-04-11 | 36.30 | $36.07 | 319904 |
| 2024-04-10 | 36.32 | $35.84 | 513435 |
| 2024-04-09 | 36.39 | $36.21 | 399548 |
| 2024-04-08 | 36.39 | $36.17 | 341709 |
| 2024-04-05 | 36.40 | $36.16 | 370738 |
| 2024-04-04 | 36.41 | $35.80 | 357900 |
| 2024-04-03 | 36.49 | $36.24 | 375439 |
| 2024-04-02 | 36.49 | $36.18 | 593800 |
| 2024-04-01 | 36.50 | $36.43 | 616822 |
| 2024-03-28 | 36.46 | $36.54 | 400310 |
| 2024-03-27 | 36.38 | $36.49 | 425537 |
| 2024-03-26 | 36.30 | $36.13 | 350531 |
| 2024-03-25 | 36.28 | $36.21 | 470449 |
| 2024-03-22 | 36.23 | $36.31 | 371600 |
| 2024-03-21 | 36.15 | $36.38 | 407629 |
| 2024-03-20 | 36.05 | $36.23 | 454113 |
| 2024-03-19 | 35.95 | $35.87 | 410800 |
| 2024-03-18 | 35.92 | $35.75 | 464346 |
| 2024-03-15 | 35.90 | $35.58 | 703000 |
| 2024-03-14 | 35.91 | $35.75 | 541347 |
| 2024-03-13 | 35.88 | $35.90 | 377826 |
| 2024-03-12 | 35.82 | $35.90 | 350200 |
| 2024-03-11 | 35.74 | $35.58 | 556817 |
| 2024-03-08 | 35.71 | $35.63 | 775400 |
| 2024-03-07 | 35.66 | $35.84 | 811909 |
| 2024-03-06 | 35.56 | $35.48 | 405600 |
| 2024-03-05 | 35.51 | $35.29 | 410000 |
| 2024-03-04 | 35.50 | $35.60 | 436700 |
| 2024-03-01 | 35.41 | $35.63 | 455900 |
| 2024-02-29 | 35.30 | $35.36 | 449812 |
| 2024-02-28 | 35.23 | $35.18 | 599201 |
| 2024-02-27 | 35.18 | $35.26 | 517900 |
| 2024-02-26 | 35.10 | $35.17 | 289810 |
| 2024-02-23 | 35.03 | $35.25 | 306043 |
| 2024-02-22 | 34.92 | $35.22 | 505938 |
| 2024-02-21 | 34.80 | $34.53 | 466900 |
| 2024-02-20 | 34.81 | $34.51 | 529648 |
| 2024-02-16 | 34.81 | $34.75 | 371646 |
| 2024-02-15 | 34.76 | $34.94 | 492800 |
| 2024-02-14 | 34.66 | $34.66 | 1.0M |
| 2024-02-13 | 34.61 | $34.28 | 481500 |
| 2024-02-12 | 34.62 | $34.84 | 588700 |
| 2024-02-09 | 34.51 | $34.78 | 365400 |
| 2024-02-08 | 34.39 | $34.56 | 478400 |
| 2024-02-07 | 34.30 | $34.49 | 348800 |
| 2024-02-06 | 34.20 | $34.23 | 303100 |
| 2024-02-05 | 34.14 | $34.14 | 335333 |
| 2024-02-02 | 34.09 | $34.29 | 745712 |
| 2024-02-01 | 33.99 | $33.98 | 466068 |
| 2024-01-31 | 33.94 | $33.56 | 579400 |
| 2024-01-30 | 33.97 | $34.16 | 458602 |
| 2024-01-29 | 33.88 | $34.19 | 374000 |
| 2024-01-26 | 33.76 | $33.91 | 500200 |
| 2024-01-25 | 33.68 | $33.92 | 466141 |
| 2024-01-24 | 33.58 | $33.71 | 544429 |
| 2024-01-23 | 33.51 | $33.73 | 430000 |
| 2024-01-22 | 33.42 | $33.66 | 387900 |
| 2024-01-19 | 33.33 | $33.51 | 395200 |
| 2024-01-18 | 33.25 | $33.10 | 616443 |
| 2024-01-17 | 33.24 | $32.82 | 411300 |
| 2024-01-16 | 33.30 | $33.00 | 570000 |
| 2024-01-12 | 33.32 | $33.17 | 845900 |
| 2024-01-11 | 33.30 | $33.16 | 592000 |
| 2024-01-10 | 33.28 | $33.19 | 404842 |
| 2024-01-09 | 33.25 | $33.04 | 464100 |
| 2024-01-08 | 33.25 | $33.10 | 471607 |
| 2024-01-05 | 33.22 | $32.66 | 594200 |
| 2024-01-04 | 33.29 | $32.59 | 416121 |
| 2024-01-03 | 33.38 | $32.71 | 482930 |
| 2024-01-02 | 33.45 | $33.03 | 427000 |
| 2023-12-29 | 33.46 | $33.25 | 499144 |
| 2023-12-28 | 33.42 | $33.37 | 454500 |
| 2023-12-27 | 33.35 | $33.37 | 598800 |
| 2023-12-26 | 33.27 | $33.34 | 373800 |
| 2023-12-22 | 33.17 | $33.18 | 526200 |
| 2023-12-21 | 33.08 | $33.09 | 580627 |
| 2023-12-20 | 33.00 | $32.75 | 573100 |
| 2023-12-19 | 32.97 | $33.24 | 574822 |
| 2023-12-18 | 32.83 | $33.13 | 546000 |
| 2023-12-15 | 32.68 | $32.97 | 615100 |
| 2023-12-14 | 32.54 | $33.05 | 566100 |
| 2023-12-13 | 32.36 | $32.82 | 485420 |
| 2023-12-12 | 32.19 | $32.33 | 474243 |
| 2023-12-11 | 32.10 | $32.21 | 461000 |
| 2023-12-08 | 32.01 | $32.08 | 339843 |
| 2023-12-07 | 31.94 | $31.92 | 472405 |
| 2023-12-06 | 31.88 | $31.68 | 396108 |
| 2023-12-05 | 31.86 | $31.77 | 720300 |
| 2023-12-04 | 31.82 | $31.87 | 563900 |
| 2023-12-01 | 31.74 | $31.98 | 371300 |
| 2023-11-30 | 31.63 | $31.70 | 321800 |
| 2023-11-29 | 31.55 | $31.55 | 415901 |
| 2023-11-28 | 31.49 | $31.57 | 433207 |
| 2023-11-27 | 31.42 | $31.57 | 404600 |
| 2023-11-24 | 31.32 | $31.63 | 83702 |
| 2023-11-22 | 31.20 | $31.59 | 417100 |
| 2023-11-21 | 31.07 | $31.44 | 491700 |
| 2023-11-20 | 30.94 | $31.54 | 412700 |
| 2023-11-17 | 30.77 | $31.33 | 570425 |
| 2023-11-16 | 30.61 | $31.23 | 526000 |
| 2023-11-15 | 30.44 | $31.26 | 363600 |
| 2023-11-14 | 30.24 | $31.19 | 444200 |
| 2023-11-13 | 30.03 | $30.52 | 452435 |
| 2023-11-10 | 29.92 | $30.54 | 390515 |
| 2023-11-09 | 29.79 | $30.09 | 555425 |
| 2023-11-08 | 29.73 | $30.32 | 485437 |
| 2023-11-07 | 29.61 | $30.35 | 421211 |
| 2023-11-06 | 29.47 | $30.28 | 509500 |
| 2023-11-03 | 29.32 | $30.27 | 463426 |
| 2023-11-02 | 29.16 | $29.93 | 497235 |
| 2023-11-01 | 29.04 | $29.35 | 571705 |
| 2023-10-31 | 29.03 | $29.09 | 534400 |
| 2023-10-30 | 29.07 | $28.91 | 439600 |
| 2023-10-27 | 29.16 | $28.58 | 499600 |
| 2023-10-26 | 29.33 | $28.76 | 625935 |
| 2023-10-25 | 29.50 | $29.06 | 617600 |
| 2023-10-24 | 29.63 | $29.47 | 609718 |
| 2023-10-23 | 29.71 | $29.26 | 571221 |
| 2023-10-20 | 29.83 | $29.36 | 320800 |
| 2023-10-19 | 29.96 | $29.74 | 398100 |
| 2023-10-18 | 30.04 | $30.00 | 676400 |
| 2023-10-17 | 30.06 | $30.44 | 394901 |
| 2023-10-16 | 30.01 | $30.41 | 451200 |
| 2023-10-13 | 29.95 | $30.07 | 978600 |
| 2023-10-12 | 29.95 | $30.23 | 332708 |
| 2023-10-11 | 29.93 | $30.45 | 497505 |
| 2023-10-10 | 29.85 | $30.36 | 500100 |
| 2023-10-09 | 29.79 | $30.18 | 303600 |
| 2023-10-06 | 29.75 | $29.98 | 529216 |
| 2023-10-05 | 29.75 | $29.63 | 458200 |
| 2023-10-04 | 29.83 | $29.67 | 555414 |
| 2023-10-03 | 29.91 | $29.46 | 463000 |
| 2023-10-02 | 30.06 | $29.89 | 478200 |
| 2023-09-29 | 30.14 | $29.95 | 364900 |
| 2023-09-28 | 30.22 | $30.04 | 360200 |
| 2023-09-27 | 30.30 | $29.85 | 409028 |
| 2023-09-26 | 30.44 | $29.79 | 389048 |
| 2023-09-25 | 30.61 | $30.21 | 405100 |
| 2023-09-22 | 30.72 | $30.09 | 332039 |
| 2023-09-21 | 30.88 | $30.15 | 295000 |
| 2023-09-20 | 31.04 | $30.63 | 420418 |
| 2023-09-19 | 31.14 | $30.89 | 332500 |
| 2023-09-18 | 31.19 | $31.07 | 292727 |
| 2023-09-15 | 31.22 | $31.07 | 363707 |
| 2023-09-14 | 31.25 | $31.44 | 306906 |
| 2023-09-13 | 31.21 | $31.16 | 344300 |
| 2023-09-12 | 31.22 | $31.14 | 346900 |
| 2023-09-11 | 31.23 | $31.30 | 271916 |
| 2023-09-08 | 31.21 | $31.14 | 340400 |
| 2023-09-07 | 31.23 | $31.10 | 246539 |
| 2023-09-06 | 31.25 | $31.23 | 288433 |
| 2023-09-05 | 31.25 | $31.43 | 300500 |
| 2023-09-01 | 31.21 | $31.62 | 350846 |
| 2023-08-31 | 31.12 | $31.53 | 351000 |
| 2023-08-30 | 31.04 | $31.56 | 337900 |
| 2023-08-29 | 30.93 | $31.40 | 372300 |
| 2023-08-28 | 30.85 | $30.98 | 398500 |
| 2023-08-25 | 30.84 | $30.78 | 302417 |
| 2023-08-24 | 30.87 | $30.57 | 296337 |
| 2023-08-23 | 30.95 | $30.98 | 389246 |
| 2023-08-22 | 30.96 | $30.63 | 438200 |
| 2023-08-21 | 31.05 | $30.75 | 418600 |
| 2023-08-18 | 31.12 | $30.57 | 496300 |
| 2023-08-17 | 31.25 | $30.55 | 455219 |
| 2023-08-16 | 31.40 | $30.77 | 440293 |
| 2023-08-15 | 31.53 | $31.00 | 375200 |
| 2023-08-14 | 31.62 | $31.40 | 465437 |
| 2023-08-11 | 31.65 | $31.23 | 601535 |
| 2023-08-10 | 31.72 | $31.27 | 470732 |
| 2023-08-09 | 31.79 | $31.28 | 443600 |
| 2023-08-08 | 31.87 | $31.48 | 414337 |
| 2023-08-07 | 31.92 | $31.62 | 337902 |
| 2023-08-04 | 31.94 | $31.35 | 294944 |
| 2023-08-03 | 32.02 | $31.53 | 512300 |
| 2023-08-02 | 32.07 | $31.59 | 340639 |
| 2023-08-01 | 32.12 | $32.03 | 1.2M |
| 2023-07-31 | 32.08 | $32.13 | 395248 |
| 2023-07-28 | 32.00 | $32.02 | 392709 |
| 2023-07-27 | 31.94 | $31.70 | 384828 |
| 2023-07-26 | 31.93 | $31.92 | 297900 |
| 2023-07-25 | 31.87 | $31.90 | 396600 |
| 2023-07-24 | 31.80 | $31.82 | 332029 |
| 2023-07-21 | 31.73 | $31.68 | 369017 |
| 2023-07-20 | 31.68 | $31.67 | 462400 |
| 2023-07-19 | 31.61 | $31.91 | 558800 |
| 2023-07-18 | 31.49 | $31.83 | 451900 |
| 2023-07-17 | 31.36 | $31.54 | 442437 |
| 2023-07-14 | 31.26 | $31.39 | 356104 |
| 2023-07-13 | 31.18 | $31.51 | 678200 |
| 2023-07-12 | 31.06 | $31.25 | 311500 |
| 2023-07-11 | 30.96 | $31.02 | 348824 |
| 2023-07-10 | 30.91 | $30.77 | 536110 |
| 2023-07-07 | 30.89 | $30.64 | 250030 |
| 2023-07-06 | 30.89 | $30.64 | 507533 |
| 2023-07-05 | 30.89 | $30.91 | 381500 |
| 2023-07-03 | 30.84 | $31.02 | 226740 |
| 2023-06-30 | 30.75 | $30.99 | 321840 |
| 2023-06-29 | 30.64 | $30.66 | 297300 |
| 2023-06-28 | 30.59 | $30.48 | 339200 |
| 2023-06-27 | 30.57 | $30.48 | 329500 |
| 2023-06-26 | 30.53 | $30.10 | 304900 |
| 2023-06-23 | 30.58 | $30.17 | 286147 |
| 2023-06-22 | 30.61 | $30.44 | 347500 |
| 2023-06-21 | 30.58 | $30.37 | 429500 |
| 2023-06-20 | 30.56 | $30.58 | 494000 |
| 2023-06-16 | 30.49 | $30.77 | 284047 |
| 2023-06-15 | 30.37 | $30.89 | 568900 |
| 2023-06-14 | 30.20 | $30.51 | 414605 |
| 2023-06-13 | 30.08 | $30.53 | 540200 |
| 2023-06-12 | 29.94 | $30.31 | 792945 |
| 2023-06-09 | 29.81 | $30.05 | 560749 |
| 2023-06-08 | 29.72 | $30.03 | 687438 |
| 2023-06-07 | 29.61 | $29.90 | 869400 |
| 2023-06-06 | 29.52 | $29.90 | 1.2M |
| 2023-06-05 | 29.40 | $29.75 | 1.2M |
| 2023-06-02 | 29.30 | $29.86 | 553739 |
| 2023-06-01 | 29.16 | $29.32 | 480600 |
| 2023-05-31 | 29.10 | $29.05 | 522446 |
| 2023-05-30 | 29.10 | $29.26 | 461639 |
| 2023-05-26 | 29.04 | $29.27 | 469800 |
| 2023-05-25 | 28.98 | $28.91 | 300400 |
| 2023-05-24 | 28.98 | $28.73 | 361900 |
| 2023-05-23 | 29.02 | $28.94 | 385000 |
| 2023-05-22 | 29.02 | $29.22 | 395526 |
| 2023-05-19 | 28.96 | $29.20 | 298400 |
| 2023-05-18 | 28.89 | $29.26 | 361400 |
| 2023-05-17 | 28.80 | $28.97 | 457100 |
| 2023-05-16 | 28.76 | $28.60 | 376900 |
| 2023-05-15 | 28.78 | $28.81 | 340400 |
| 2023-05-12 | 28.77 | $28.70 | 410800 |
| 2023-05-11 | 28.77 | $28.74 | 404000 |
| 2023-05-10 | 28.77 | $28.79 | 423418 |
| 2023-05-09 | 28.76 | $28.67 | 312418 |
| 2023-05-08 | 28.77 | $28.80 | 353200 |
| 2023-05-05 | 28.75 | $28.80 | 335241 |
| 2023-05-04 | 28.73 | $28.25 | 332700 |
| 2023-05-03 | 28.82 | $28.50 | 650200 |
| 2023-05-02 | 28.88 | $28.67 | 1.6M |
| 2023-05-01 | 28.90 | $29.03 | 357700 |
| 2023-04-28 | 28.85 | $29.02 | 403800 |
| 2023-04-27 | 28.80 | $28.79 | 403000 |
| 2023-04-26 | 28.78 | $28.25 | 819745 |
| 2023-04-25 | 28.88 | $28.41 | 345100 |
| 2023-04-24 | 28.95 | $28.90 | 317200 |
| 2023-04-21 | 28.94 | $28.88 | 549400 |
| 2023-04-20 | 28.92 | $28.88 | 451704 |
| 2023-04-19 | 28.90 | $29.01 | 489000 |
| 2023-04-18 | 28.84 | $29.04 | 343300 |
| 2023-04-17 | 28.77 | $29.02 | 356500 |
| 2023-04-14 | 28.69 | $28.92 | 349708 |
| 2023-04-13 | 28.62 | $28.98 | 310530 |
| 2023-04-12 | 28.53 | $28.61 | 434429 |
| 2023-04-11 | 28.49 | $28.75 | 306736 |
| 2023-04-10 | 28.42 | $28.70 | 339600 |
| 2023-04-06 | 28.35 | $28.61 | 396000 |
| 2023-04-05 | 28.28 | $28.51 | 360100 |
| 2023-04-04 | 28.22 | $28.64 | 427800 |
| 2023-04-03 | 28.13 | $28.87 | 356706 |
| 2023-03-31 | 27.97 | $28.77 | 284600 |
| 2023-03-30 | 27.81 | $28.35 | 483837 |
| 2023-03-29 | 27.72 | $28.21 | 345214 |
| 2023-03-28 | 27.63 | $27.82 | 371304 |
| 2023-03-27 | 27.62 | $27.86 | 380500 |
| 2023-03-24 | 27.60 | $27.74 | 625448 |
| 2023-03-23 | 27.61 | $27.60 | 638220 |
| 2023-03-22 | 27.64 | $27.57 | 389330 |
| 2023-03-21 | 27.69 | $28.04 | 478924 |
| 2023-03-20 | 27.65 | $27.71 | 346448 |
| 2023-03-17 | 27.68 | $27.48 | 724600 |
| 2023-03-16 | 27.75 | $27.82 | 566900 |
| 2023-03-15 | 27.78 | $27.37 | 594726 |
| 2023-03-14 | 27.90 | $27.62 | 455513 |
| 2023-03-13 | 27.99 | $27.17 | 366100 |
| 2023-03-10 | 28.19 | $27.29 | 352706 |
| 2023-03-09 | 28.40 | $27.80 | 425400 |
| 2023-03-08 | 28.53 | $28.36 | 402520 |
| 2023-03-07 | 28.57 | $28.33 | 305800 |
| 2023-03-06 | 28.62 | $28.74 | 321436 |
| 2023-03-03 | 28.59 | $28.78 | 336102 |
| 2023-03-02 | 28.56 | $28.34 | 3.7M |
| 2023-03-01 | 28.60 | $28.14 | 374000 |
| 2023-02-28 | 28.70 | $28.23 | 347700 |
| 2023-02-27 | 28.79 | $28.32 | 353512 |
| 2023-02-24 | 28.88 | $28.22 | 355419 |
| 2023-02-23 | 29.00 | $28.50 | 257230 |
| 2023-02-22 | 29.09 | $28.36 | 417600 |
| 2023-02-21 | 29.21 | $28.35 | 382100 |
| 2023-02-17 | 29.36 | $28.99 | 378900 |
| 2023-02-16 | 29.39 | $29.07 | 274603 |
| 2023-02-15 | 29.40 | $29.42 | 261300 |
| 2023-02-14 | 29.34 | $29.32 | 306600 |
| 2023-02-13 | 29.29 | $29.29 | 454800 |
| 2023-02-10 | 29.24 | $28.95 | 316242 |
| 2023-02-09 | 29.25 | $28.88 | 431208 |
| 2023-02-08 | 29.27 | $29.16 | 319139 |
| 2023-02-07 | 29.23 | $29.51 | 361719 |
| 2023-02-06 | 29.11 | $29.16 | 447406 |
| 2023-02-03 | 29.04 | $29.35 | 400415 |
| 2023-02-02 | 28.91 | $29.65 | 480300 |
| 2023-02-01 | 28.70 | $29.23 | 422800 |
| 2023-01-31 | 28.54 | $28.90 | 318544 |
| 2023-01-30 | 28.43 | $28.45 | 310800 |
| 2023-01-27 | 28.38 | $28.78 | 309831 |
| 2023-01-26 | 28.26 | $28.73 | 312133 |
| 2023-01-25 | 28.13 | $28.41 | 425100 |
| 2023-01-24 | 28.04 | $28.41 | 385548 |
| 2023-01-23 | 27.94 | $28.44 | 234900 |
| 2023-01-20 | 27.81 | $28.08 | 470534 |
| 2023-01-19 | 27.74 | $27.58 | 530141 |
| 2023-01-18 | 27.77 | $27.81 | 451000 |
| 2023-01-17 | 27.74 | $28.24 | 332746 |
| 2023-01-13 | 27.62 | $28.28 | 262514 |
| 2023-01-12 | 27.48 | $28.17 | 579500 |
| 2023-01-11 | 27.33 | $28.02 | 1.9M |
| 2023-01-10 | 27.19 | $27.71 | 583940 |
| 2023-01-09 | 27.10 | $27.48 | 420128 |
| 2023-01-06 | 27.04 | $27.50 | 405230 |
| 2023-01-05 | 26.97 | $26.87 | 494400 |
| 2023-01-04 | 27.02 | $27.13 | 720730 |
| 2023-01-03 | 27.02 | $26.92 | 933900 |
| 2022-12-30 | 27.08 | $27.02 | 1.5M |
| 2022-12-29 | 27.12 | $27.10 | 769533 |
| 2022-12-28 | 27.15 | $26.62 | 1.1M |
| 2022-12-27 | 27.29 | $26.96 | 1.1M |
| 2022-12-23 | 27.38 | $27.04 | 1.0M |
| 2022-12-22 | 27.47 | $26.90 | 1.1M |
| 2022-12-21 | 27.60 | $27.29 | 815921 |
| 2022-12-20 | 27.67 | $26.88 | 1.1M |
| 2022-12-19 | 27.84 | $26.93 | 943124 |
| 2022-12-16 | 28.03 | $27.18 | 1.1M |
| 2022-12-15 | 28.20 | $27.48 | 726921 |
| 2022-12-14 | 28.33 | $28.18 | 1.4M |
| 2022-12-13 | 28.33 | $28.33 | 656441 |
| 2022-12-12 | 28.29 | $28.12 | 718904 |
| 2022-12-09 | 28.29 | $27.73 | 568015 |
| 2022-12-08 | 28.38 | $27.97 | 922338 |
| 2022-12-07 | 28.42 | $27.74 | 753429 |
| 2022-12-06 | 28.52 | $27.80 | 724349 |
| 2022-12-05 | 28.62 | $28.23 | 677508 |
| 2022-12-02 | 28.64 | $28.80 | 661804 |
| 2022-12-01 | 28.54 | $28.82 | 653101 |
| 2022-11-30 | 28.42 | $28.83 | 478500 |
| 2022-11-29 | 28.27 | $27.99 | 897102 |
| 2022-11-28 | 28.28 | $28.02 | 867806 |
| 2022-11-25 | 28.27 | $28.46 | 191339 |
| 2022-11-23 | 28.17 | $28.45 | 683000 |
| 2022-11-22 | 28.05 | $28.32 | 634800 |
| 2022-11-21 | 27.93 | $27.90 | 426508 |
| 2022-11-18 | 27.89 | $28.06 | 448911 |
| 2022-11-17 | 27.80 | $27.93 | 526400 |
| 2022-11-16 | 27.72 | $28.03 | 655538 |
| 2022-11-15 | 27.60 | $28.27 | 772507 |
| 2022-11-14 | 27.41 | $28.02 | 514000 |
| 2022-11-11 | 27.24 | $28.25 | 655220 |
| 2022-11-10 | 27.00 | $27.94 | 817000 |
| 2022-11-09 | 26.78 | $26.50 | 665100 |
| 2022-11-08 | 26.82 | $27.10 | 636200 |
| 2022-11-07 | 26.75 | $26.96 | 478120 |
| 2022-11-04 | 26.70 | $26.71 | 834210 |
| 2022-11-03 | 26.68 | $26.33 | 877535 |
| 2022-11-02 | 26.75 | $26.57 | 832500 |
| 2022-11-01 | 26.77 | $27.26 | 812433 |
| 2022-10-31 | 26.66 | $27.35 | 602200 |
| 2022-10-28 | 26.50 | $27.52 | 471416 |
| 2022-10-27 | 26.29 | $26.88 | 1.3M |
| 2022-10-26 | 26.17 | $27.02 | 598800 |
| 2022-10-25 | 26.01 | $27.17 | 662432 |
| 2022-10-24 | 25.79 | $26.72 | 933635 |
| 2022-10-21 | 25.63 | $26.40 | 1.0M |
| 2022-10-20 | 25.51 | $25.80 | 851937 |
| 2022-10-19 | 25.51 | $26.03 | 1.0M |
| 2022-10-18 | 25.46 | $26.24 | 770008 |
| 2022-10-17 | 25.37 | $25.94 | 977900 |
| 2022-10-14 | 25.32 | $25.26 | 1.2M |
| 2022-10-13 | 25.41 | $25.87 | 1.2M |
| 2022-10-12 | 25.40 | $25.24 | 1.3M |
| 2022-10-11 | 25.52 | $25.31 | 2.0M |
| 2022-10-10 | 25.64 | $25.48 | 770732 |
| 2022-10-07 | 25.76 | $25.67 | 1.0M |
| 2022-10-06 | 25.86 | $26.38 | 884200 |
| 2022-10-05 | 25.83 | $26.62 | 846433 |
| 2022-10-04 | 25.74 | $26.66 | 708500 |
| 2022-10-03 | 25.64 | $25.81 | 1.5M |
| 2022-09-30 | 25.71 | $25.15 | 1.9M |
| 2022-09-29 | 25.93 | $25.49 | 1.0M |
| 2022-09-28 | 26.13 | $26.01 | 1.3M |
| 2022-09-27 | 26.25 | $25.48 | 1.7M |
| 2022-09-26 | 26.50 | $25.50 | 1.1M |
| 2022-09-23 | 26.79 | $25.77 | 1.1M |
| 2022-09-22 | 27.08 | $26.26 | 1.6M |
| 2022-09-21 | 27.32 | $26.55 | 617621 |
| 2022-09-20 | 27.53 | $26.99 | 709400 |
| 2022-09-19 | 27.69 | $27.41 | 821800 |
| 2022-09-16 | 27.79 | $27.20 | 635309 |
| 2022-09-15 | 27.95 | $27.45 | 3.1M |
| 2022-09-14 | 28.08 | $27.74 | 552304 |
| 2022-09-13 | 28.18 | $27.64 | 619500 |
| 2022-09-12 | 28.31 | $28.86 | 836413 |
| 2022-09-09 | 28.21 | $28.55 | 309500 |
| 2022-09-08 | 28.16 | $28.07 | 556720 |
| 2022-09-07 | 28.20 | $27.89 | 398500 |
| 2022-09-06 | 28.28 | $27.41 | 562000 |
| 2022-09-02 | 28.49 | $27.52 | 658614 |
| 2022-09-01 | 28.70 | $27.77 | 745300 |
| 2022-08-31 | 28.90 | $27.77 | 357910 |
| 2022-08-30 | 29.12 | $27.98 | 511000 |
| 2022-08-29 | 29.34 | $28.31 | 451300 |
| 2022-08-26 | 29.51 | $28.50 | 364300 |
| 2022-08-25 | 29.68 | $29.46 | 264445 |
| 2022-08-24 | 29.67 | $29.05 | 325828 |
| 2022-08-23 | 29.73 | $28.95 | 347100 |
| 2022-08-22 | 29.83 | $28.99 | 334216 |
| 2022-08-19 | 29.93 | $29.58 | 398004 |
| 2022-08-18 | 29.92 | $30.00 | 240505 |
| 2022-08-17 | 29.81 | $29.89 | 426817 |
| 2022-08-16 | 29.70 | $30.14 | 397139 |
| 2022-08-15 | 29.52 | $30.07 | 433118 |
| 2022-08-12 | 29.32 | $29.95 | 436031 |
| 2022-08-11 | 29.11 | $29.47 | 347700 |
| 2022-08-10 | 28.96 | $29.42 | 458544 |
| 2022-08-09 | 28.80 | $28.79 | 532236 |
| 2022-08-08 | 28.74 | $28.95 | 541000 |
| 2022-08-05 | 28.63 | $28.93 | 1.5M |
| 2022-08-04 | 28.51 | $28.95 | 565200 |
| 2022-08-03 | 28.36 | $29.00 | 362000 |
| 2022-08-02 | 28.17 | $28.57 | 391800 |
| 2022-08-01 | 28.04 | $28.77 | 548438 |
| 2022-07-29 | 27.85 | $28.84 | 502423 |
| 2022-07-28 | 27.61 | $28.44 | 611903 |
| 2022-07-27 | 27.42 | $28.10 | 302714 |
| 2022-07-26 | 27.26 | $27.42 | 679300 |
| 2022-07-25 | 27.22 | $27.71 | 519400 |
| 2022-07-22 | 27.12 | $27.64 | 863008 |
| 2022-07-21 | 27.01 | $27.94 | 526635 |
| 2022-07-20 | 26.83 | $27.71 | 681745 |
| 2022-07-19 | 26.66 | $27.50 | 1.1M |
| 2022-07-18 | 26.51 | $26.73 | 1.3M |
| 2022-07-15 | 26.50 | $26.91 | 2.1M |
| 2022-07-14 | 26.46 | $26.40 | 966000 |
| 2022-07-13 | 26.51 | $26.52 | 1.2M |
| 2022-07-12 | 26.56 | $26.66 | 889300 |
| 2022-07-11 | 26.58 | $26.85 | 646025 |
| 2022-07-08 | 26.57 | $27.19 | 847308 |
| 2022-07-07 | 26.49 | $27.21 | 736921 |
| 2022-07-06 | 26.39 | $26.75 | 768700 |
| 2022-07-05 | 26.38 | $26.73 | 731522 |
| 2022-07-01 | 26.37 | $26.67 | 612013 |
| 2022-06-30 | 26.38 | $26.43 | 863000 |
| 2022-06-29 | 26.45 | $26.64 | 698643 |
| 2022-06-28 | 26.48 | $26.71 | 568202 |
| 2022-06-27 | 26.51 | $27.19 | 1.1M |
| 2022-06-24 | 26.45 | $27.26 | 978700 |
| 2022-06-23 | 26.37 | $26.42 | 1.4M |
| 2022-06-22 | 26.45 | $26.20 | 1.1M |
| 2022-06-21 | 26.60 | $26.38 | 1.4M |
| 2022-06-17 | 26.74 | $25.76 | 1.4M |
| 2022-06-16 | 27.04 | $25.69 | 1.6M |
| 2022-06-15 | 27.40 | $26.63 | 615200 |
| 2022-06-14 | 27.63 | $26.31 | 2.8M |
| 2022-06-13 | 27.97 | $26.40 | 1.8M |
| 2022-06-10 | 28.34 | $27.47 | 678740 |
| 2022-06-09 | 28.55 | $28.27 | 478800 |
| 2022-06-08 | 28.63 | $28.96 | 345400 |
| 2022-06-07 | 28.57 | $29.30 | 665500 |
| 2022-06-06 | 28.43 | $28.98 | 822400 |
| 2022-06-03 | 28.34 | $28.89 | 608700 |
| 2022-06-02 | 28.26 | $29.32 | 933403 |
| 2022-06-01 | 28.07 | $28.79 | 519446 |
| 2022-05-31 | 27.97 | $29.00 | 1.0M |
| 2022-05-27 | 27.80 | $29.18 | 940106 |
| 2022-05-26 | 27.58 | $28.51 | 917526 |
| 2022-05-25 | 27.47 | $27.89 | 624417 |
| 2022-05-24 | 27.48 | $27.63 | 1.3M |
| 2022-05-23 | 27.54 | $27.84 | 1.5M |
| 2022-05-20 | 27.58 | $27.39 | 1.1M |
| 2022-05-19 | 27.72 | $27.40 | 1.6M |
| 2022-05-18 | 27.89 | $27.54 | 869200 |
| 2022-05-17 | 28.06 | $28.70 | 1.4M |
| 2022-05-16 | 28.02 | $28.06 | 1.1M |
| 2022-05-13 | 28.11 | $28.17 | 1.7M |
| 2022-05-12 | 28.20 | $27.56 | 2.4M |
| 2022-05-11 | 28.43 | $27.49 | 1.4M |
| 2022-05-10 | 28.72 | $27.99 | 1.8M |
| 2022-05-09 | 28.96 | $27.95 | 1.1M |
| 2022-05-06 | 29.25 | $28.86 | 1.4M |
| 2022-05-05 | 29.40 | $29.02 | 646214 |
| 2022-05-04 | 29.54 | $30.08 | 578200 |
| 2022-05-03 | 29.48 | $29.19 | 797800 |
| 2022-05-02 | 29.61 | $29.07 | 1.5M |
| 2022-04-29 | 29.78 | $28.83 | 688040 |
| 2022-04-28 | 30.03 | $29.87 | 698812 |
| 2022-04-27 | 30.11 | $29.19 | 940700 |
| 2022-04-26 | 30.35 | $29.16 | 588330 |
| 2022-04-25 | 30.63 | $29.96 | 436682 |
| 2022-04-22 | 30.78 | $29.81 | 549016 |
| 2022-04-21 | 31.00 | $30.64 | 312400 |
| 2022-04-20 | 31.07 | $31.15 | 234600 |
| 2022-04-19 | 31.05 | $31.15 | 342900 |
| 2022-04-18 | 31.03 | $30.63 | 264200 |
| 2022-04-14 | 31.11 | $30.64 | 291100 |
| 2022-04-13 | 31.20 | $30.99 | 463100 |
| 2022-04-12 | 31.23 | $30.61 | 293216 |
| 2022-04-11 | 31.35 | $30.65 | 270000 |
| 2022-04-08 | 31.47 | $31.11 | 188500 |
| 2022-04-07 | 31.52 | $31.21 | 284900 |
| 2022-04-06 | 31.55 | $31.07 | 306900 |
| 2022-04-05 | 31.61 | $31.37 | 325300 |
| 2022-04-04 | 31.62 | $31.79 | 202600 |
| 2022-04-01 | 31.54 | $31.59 | 268600 |
| 2022-03-31 | 31.49 | $31.52 | 220300 |
| 2022-03-30 | 31.44 | $31.95 | 329000 |
| 2022-03-29 | 31.29 | $32.20 | 352116 |
| 2022-03-28 | 31.06 | $31.77 | 357500 |
| 2022-03-25 | 30.89 | $31.62 | 294540 |
| 2022-03-24 | 30.72 | $31.49 | 416500 |
| 2022-03-23 | 30.54 | $31.03 | 353131 |
| 2022-03-22 | 30.44 | $31.47 | 343710 |
| 2022-03-21 | 30.23 | $31.16 | 257300 |
| 2022-03-18 | 30.04 | $31.17 | 440742 |
| 2022-03-17 | 29.83 | $30.85 | 674123 |
| 2022-03-16 | 29.66 | $30.47 | 596300 |
| 2022-03-15 | 29.54 | $29.81 | 358400 |
| 2022-03-14 | 29.54 | $29.23 | 386719 |
| 2022-03-11 | 29.66 | $29.46 | 693700 |
| 2022-03-10 | 29.76 | $29.84 | 512706 |
| 2022-03-09 | 29.80 | $29.91 | 413300 |
| 2022-03-08 | 29.84 | $29.18 | 703000 |
| 2022-03-07 | 30.03 | $29.37 | 433426 |
| 2022-03-04 | 30.22 | $30.26 | 866326 |
| 2022-03-03 | 30.26 | $30.50 | 379404 |
| 2022-03-02 | 30.25 | $30.70 | 520719 |
| 2022-03-01 | 30.20 | $30.10 | 494237 |
| 2022-02-28 | 30.27 | $30.61 | 571310 |
| 2022-02-25 | 30.25 | $30.60 | 526100 |
| 2022-02-24 | 30.23 | $29.93 | 1.5M |
| 2022-02-23 | 30.36 | $29.47 | 581600 |
| 2022-02-22 | 30.60 | $30.05 | 513900 |
| 2022-02-18 | 30.76 | $30.37 | 368000 |
| 2022-02-17 | 30.88 | $30.55 | 374033 |
| 2022-02-16 | 30.98 | $31.24 | 431000 |
| 2022-02-15 | 30.96 | $31.17 | 404007 |
| 2022-02-14 | 30.95 | $30.70 | 557100 |
| 2022-02-11 | 31.04 | $30.80 | 310100 |
| 2022-02-10 | 31.12 | $31.36 | 747030 |
| 2022-02-09 | 31.10 | $31.87 | 486300 |
| 2022-02-08 | 30.97 | $31.43 | 292700 |
| 2022-02-07 | 30.91 | $31.10 | 270110 |
| 2022-02-04 | 30.92 | $31.20 | 361244 |
| 2022-02-03 | 30.91 | $31.05 | 423506 |
| 2022-02-02 | 30.93 | $31.75 | 379500 |
| 2022-02-01 | 30.82 | $31.53 | 501400 |
| 2022-01-31 | 30.73 | $31.27 | 501900 |
| 2022-01-28 | 30.68 | $30.65 | 532100 |
| 2022-01-27 | 30.77 | $30.00 | 693300 |
| 2022-01-26 | 31.01 | $30.14 | 623516 |
| 2022-01-25 | 31.26 | $30.26 | 674015 |
| 2022-01-24 | 31.52 | $30.67 | 1.5M |
| 2022-01-21 | 31.75 | $30.47 | 635311 |
| 2022-01-20 | 32.06 | $31.01 | 683807 |
| 2022-01-19 | 32.30 | $31.44 | 383041 |
| 2022-01-18 | 32.49 | $31.75 | 471840 |
| 2022-01-14 | 32.65 | $32.36 | 302428 |
| 2022-01-13 | 32.71 | $32.36 | 322911 |
| 2022-01-12 | 32.77 | $32.75 | 452300 |
| 2022-01-11 | 32.77 | $32.67 | 587300 |
| 2022-01-10 | 32.77 | $32.37 | 493800 |
| 2022-01-07 | 32.84 | $32.43 | 340718 |
| 2022-01-06 | 32.91 | $32.60 | 544100 |
| 2022-01-05 | 32.95 | $32.56 | 432100 |
| 2022-01-04 | 33.01 | $33.24 | 293300 |
| 2022-01-03 | 32.93 | $33.17 | 322100 |
| 2021-12-31 | 32.85 | $33.00 | 288700 |
| 2021-12-30 | 32.79 | $33.07 | 216847 |
| 2021-12-29 | 32.71 | $33.13 | 276600 |
| 2021-12-28 | 32.59 | $33.11 | 246546 |
| 2021-12-27 | 32.47 | $33.15 | 239000 |
| 2021-12-23 | 32.32 | $32.71 | 483124 |
| 2021-12-22 | 32.23 | $32.48 | 728200 |
| 2021-12-21 | 32.18 | $32.18 | 597800 |
| 2021-12-20 | 32.18 | $31.58 | 513640 |
| 2021-12-17 | 32.31 | $31.92 | 499800 |
| 2021-12-16 | 32.39 | $32.22 | 244617 |
| 2021-12-15 | 32.42 | $32.61 | 403003 |
| 2021-12-14 | 32.37 | $32.15 | 352009 |
| 2021-12-13 | 32.41 | $32.39 | 361928 |
| 2021-12-10 | 32.41 | $32.70 | 368419 |
| 2021-12-09 | 32.34 | $32.44 | 375926 |
| 2021-12-08 | 32.31 | $32.70 | 362300 |
| 2021-12-07 | 32.22 | $32.60 | 342742 |
| 2021-12-06 | 32.14 | $31.95 | 295143 |
| 2021-12-03 | 32.19 | $31.54 | 399700 |
| 2021-12-02 | 32.32 | $31.84 | 378306 |
| 2021-12-01 | 32.42 | $31.31 | 392900 |
| 2021-11-30 | 32.64 | $31.74 | 557600 |
| 2021-11-29 | 32.81 | $32.37 | 299100 |
| 2021-11-26 | 32.87 | $32.06 | 140748 |
| 2021-11-24 | 33.00 | $32.81 | 295722 |
| 2021-11-23 | 32.99 | $32.76 | 202700 |
| 2021-11-22 | 32.99 | $32.70 | 324600 |
| 2021-11-19 | 33.00 | $32.78 | 177514 |
| 2021-11-18 | 32.99 | $32.84 | 410400 |
| 2021-11-17 | 32.96 | $32.81 | 2.2M |
| 2021-11-16 | 32.93 | $32.95 | 200539 |
| 2021-11-15 | 32.87 | $32.81 | 236600 |
| 2021-11-12 | 32.82 | $32.81 | 143542 |
| 2021-11-11 | 32.76 | $32.59 | 202800 |
| 2021-11-10 | 32.73 | $32.55 | 216500 |
| 2021-11-09 | 32.71 | $32.85 | 303100 |
| 2021-11-08 | 32.61 | $32.89 | 314600 |
| 2021-11-05 | 32.49 | $32.88 | 194000 |
| 2021-11-04 | 32.34 | $32.72 | 191500 |
| 2021-11-03 | 32.21 | $32.61 | 166900 |
| 2021-11-02 | 32.07 | $32.39 | 251243 |
| 2021-11-01 | 31.96 | $32.25 | 257700 |
| 2021-10-29 | 31.85 | $32.10 | 284130 |
| 2021-10-28 | 31.76 | $32.05 | 207400 |
| 2021-10-27 | 31.66 | $31.71 | 192300 |
| 2021-10-26 | 31.62 | $31.94 | 229106 |
| 2021-10-25 | 31.51 | $31.96 | 188415 |
| 2021-10-22 | 31.39 | $31.82 | 201346 |
| 2021-10-21 | 31.27 | $31.85 | 146530 |
| 2021-10-20 | 31.13 | $31.76 | 252400 |
| 2021-10-19 | 30.98 | $31.62 | 255900 |
| 2021-10-18 | 30.84 | $31.39 | 166900 |
| 2021-10-15 | 30.72 | $31.31 | 287223 |
| 2021-10-14 | 30.61 | $31.12 | 410200 |
| 2021-10-13 | 30.51 | $30.60 | 305041 |
| 2021-10-12 | 30.51 | $30.51 | 193006 |
| 2021-10-11 | 30.53 | $30.55 | 182323 |
| 2021-10-08 | 30.54 | $30.76 | 1.5M |
| 2021-10-07 | 30.51 | $30.82 | 360300 |
| 2021-10-06 | 30.47 | $30.52 | 294900 |
| 2021-10-05 | 30.48 | $30.45 | 316631 |
| 2021-10-04 | 30.52 | $30.17 | 410928 |
| 2021-10-01 | 30.62 | $30.52 | 291831 |
| 2021-09-30 | 30.66 | $30.14 | 472000 |
| 2021-09-29 | 30.79 | $30.49 | 231900 |
| 2021-09-28 | 30.86 | $30.48 | 259100 |
| 2021-09-27 | 30.95 | $31.08 | 180400 |
| 2021-09-24 | 30.93 | $31.05 | 288437 |
| 2021-09-23 | 30.92 | $31.01 | 336400 |
| 2021-09-22 | 30.91 | $30.59 | 133500 |
| 2021-09-21 | 30.98 | $30.29 | 261231 |
| 2021-09-20 | 31.14 | $30.42 | 293300 |
| 2021-09-17 | 31.29 | $30.95 | 200833 |
| 2021-09-16 | 31.35 | $31.17 | 152230 |
| 2021-09-15 | 31.38 | $31.25 | 207146 |
| 2021-09-14 | 31.39 | $30.96 | 463348 |
| 2021-09-13 | 31.46 | $31.18 | 169302 |
| 2021-09-10 | 31.50 | $31.08 | 275900 |
| 2021-09-09 | 31.57 | $31.32 | 175927 |
| 2021-09-08 | 31.59 | $31.40 | 193700 |
| 2021-09-07 | 31.60 | $31.50 | 220700 |
| 2021-09-03 | 31.59 | $31.66 | 185900 |
| 2021-09-02 | 31.54 | $31.67 | 246932 |
| 2021-09-01 | 31.48 | $31.57 | 334942 |
| 2021-08-31 | 31.43 | $31.56 | 283835 |
| 2021-08-30 | 31.37 | $31.60 | 169143 |
| 2021-08-27 | 31.29 | $31.52 | 147705 |
| 2021-08-26 | 31.21 | $31.19 | 210327 |
| 2021-08-25 | 31.19 | $31.40 | 294643 |
| 2021-08-24 | 31.13 | $31.30 | 94800 |
| 2021-08-23 | 31.07 | $31.18 | 172901 |
| 2021-08-20 | 31.02 | $30.91 | 128435 |
| 2021-08-19 | 31.03 | $30.62 | 145500 |
| 2021-08-18 | 31.09 | $30.66 | 210236 |
| 2021-08-17 | 31.16 | $31.01 | 219600 |
| 2021-08-16 | 31.16 | $31.25 | 187331 |
| 2021-08-13 | 31.11 | $31.20 | 98600 |
| 2021-08-12 | 31.06 | $31.19 | 214100 |
| 2021-08-11 | 31.00 | $31.13 | 173605 |
| 2021-08-10 | 30.95 | $31.02 | 162600 |
| 2021-08-09 | 30.90 | $30.94 | 202203 |
| 2021-08-06 | 30.87 | $31.00 | 161629 |
| 2021-08-05 | 30.82 | $30.92 | 138000 |
| 2021-08-04 | 30.77 | $30.71 | 217746 |
| 2021-08-03 | 30.76 | $30.90 | 193100 |
| 2021-08-02 | 30.71 | $30.66 | 236700 |
| 2021-07-30 | 30.70 | $30.72 | 114300 |
| 2021-07-29 | 30.67 | $30.88 | 176700 |
| 2021-07-28 | 30.60 | $30.71 | 307748 |
| 2021-07-27 | 30.56 | $30.67 | 174237 |
| 2021-07-26 | 30.52 | $30.83 | 143300 |
| 2021-07-23 | 30.44 | $30.74 | 294947 |
| 2021-07-22 | 30.36 | $30.45 | 422639 |
| 2021-07-21 | 30.33 | $30.46 | 346815 |
| 2021-07-20 | 30.30 | $30.17 | 268618 |
TEMA — Triple Exponential Moving Average
BEARISHTriple-smoothed EMA, fastest response to price changes
Latest Value
51.88
2026-07-17
Close Price
$51.51
Vol: 619219
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
25.19
Average
35.93
Maximum
52.37
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.88 | $51.51 | 619219 |
| 2026-07-16 | 51.98 | $51.99 | 553021 |
| 2026-07-15 | 51.95 | $52.15 | 410945 |
| 2026-07-14 | 51.85 | $51.97 | 631700 |
| 2026-07-13 | 51.79 | $51.82 | 538442 |
| 2026-07-10 | 51.77 | $52.18 | 666800 |
| 2026-07-09 | 51.62 | $51.98 | 420401 |
| 2026-07-08 | 51.50 | $51.53 | 663400 |
| 2026-07-07 | 51.49 | $51.71 | 662839 |
| 2026-07-06 | 51.43 | $51.96 | 503000 |
| 2026-07-02 | 51.27 | $51.54 | 839842 |
| 2026-07-01 | 51.21 | $51.61 | 763800 |
| 2026-06-30 | 51.12 | $51.69 | 510645 |
| 2026-06-29 | 50.98 | $51.31 | 404915 |
| 2026-06-26 | 50.93 | $50.74 | 1.4M |
| 2026-06-25 | 51.06 | $50.86 | 932000 |
| 2026-06-24 | 51.17 | $50.81 | 520921 |
| 2026-06-23 | 51.33 | $50.82 | 648603 |
| 2026-06-22 | 51.52 | $51.62 | 834900 |
| 2026-06-18 | 51.50 | $51.75 | 706617 |
| 2026-06-17 | 51.42 | $51.20 | 906926 |
| 2026-06-16 | 51.51 | $51.85 | 609544 |
| 2026-06-15 | 51.40 | $52.11 | 560747 |
| 2026-06-12 | 51.18 | $51.30 | 689400 |
| 2026-06-11 | 51.18 | $51.01 | 627407 |
| 2026-06-10 | 51.26 | $50.10 | 742500 |
| 2026-06-09 | 51.64 | $50.92 | 957945 |
| 2026-06-08 | 51.85 | $50.99 | 645800 |
| 2026-06-05 | 52.07 | $50.85 | 567101 |
| 2026-06-04 | 52.37 | $52.22 | 495600 |
| 2026-06-03 | 52.29 | $51.97 | 611200 |
| 2026-06-02 | 52.27 | $52.32 | 581218 |
| 2026-06-01 | 52.11 | $52.16 | 584639 |
| 2026-05-29 | 51.96 | $52.01 | 515317 |
| 2026-05-28 | 51.82 | $51.95 | 475429 |
| 2026-05-27 | 51.65 | $51.67 | 535500 |
| 2026-05-26 | 51.51 | $51.65 | 589000 |
| 2026-05-22 | 51.35 | $51.24 | 572243 |
| 2026-05-21 | 51.26 | $51.01 | 443220 |
| 2026-05-20 | 51.22 | $50.90 | 617400 |
| 2026-05-19 | 51.19 | $50.30 | 446527 |
| 2026-05-18 | 51.33 | $50.66 | 624700 |
| 2026-05-15 | 51.37 | $50.70 | 810100 |
| 2026-05-14 | 51.40 | $51.34 | 645222 |
| 2026-05-13 | 51.21 | $50.96 | 495234 |
| 2026-05-12 | 51.08 | $50.70 | 466644 |
| 2026-05-11 | 50.99 | $50.82 | 687923 |
| 2026-05-08 | 50.82 | $50.75 | 592732 |
| 2026-05-07 | 50.63 | $50.40 | 634532 |
| 2026-05-06 | 50.48 | $50.63 | 819600 |
| 2026-05-05 | 50.21 | $49.97 | 637125 |
| 2026-05-04 | 50.08 | $49.53 | 517300 |
| 2026-05-01 | 50.04 | $49.73 | 639800 |
| 2026-04-30 | 49.92 | $49.60 | 637300 |
| 2026-04-29 | 49.79 | $49.08 | 1.1M |
| 2026-04-28 | 49.77 | $49.14 | 605519 |
| 2026-04-27 | 49.72 | $49.41 | 764900 |
| 2026-04-24 | 49.56 | $49.33 | 787000 |
| 2026-04-23 | 49.36 | $49.02 | 1.2M |
| 2026-04-22 | 49.20 | $49.20 | 486600 |
| 2026-04-21 | 48.93 | $48.76 | 769233 |
| 2026-04-20 | 48.72 | $49.08 | 437200 |
| 2026-04-17 | 48.35 | $49.11 | 557415 |
| 2026-04-16 | 47.88 | $48.48 | 514849 |
| 2026-04-15 | 47.49 | $48.39 | 584500 |
| 2026-04-14 | 47.03 | $48.05 | 468900 |
| 2026-04-13 | 46.57 | $47.50 | 460000 |
| 2026-04-10 | 46.18 | $47.05 | 451404 |
| 2026-04-09 | 45.85 | $47.12 | 734000 |
| 2026-04-08 | 45.42 | $46.86 | 935600 |
| 2026-04-07 | 44.98 | $45.71 | 1.1M |
| 2026-04-06 | 44.82 | $45.70 | 659935 |
| 2026-04-02 | 44.63 | $45.48 | 1.2M |
| 2026-04-01 | 44.49 | $45.44 | 798400 |
| 2026-03-31 | 44.33 | $45.12 | 1.2M |
| 2026-03-30 | 44.26 | $43.85 | 939500 |
| 2026-03-27 | 44.58 | $44.03 | 1.4M |
| 2026-03-26 | 44.93 | $44.78 | 1.1M |
| 2026-03-25 | 45.14 | $45.55 | 1.4M |
| 2026-03-24 | 45.16 | $45.27 | 843900 |
| 2026-03-23 | 45.28 | $45.44 | 1.1M |
| 2026-03-20 | 45.38 | $44.90 | 834900 |
| 2026-03-19 | 45.69 | $45.58 | 775600 |
| 2026-03-18 | 45.86 | $45.66 | 852400 |
| 2026-03-17 | 46.06 | $46.29 | 473706 |
| 2026-03-16 | 46.10 | $46.14 | 600217 |
| 2026-03-13 | 46.21 | $45.68 | 853600 |
| 2026-03-12 | 46.50 | $45.92 | 688309 |
| 2026-03-11 | 46.78 | $46.68 | 738219 |
| 2026-03-10 | 46.89 | $46.73 | 587400 |
| 2026-03-09 | 47.01 | $46.86 | 1.6M |
| 2026-03-06 | 47.12 | $46.48 | 857900 |
| 2026-03-05 | 47.37 | $47.14 | 962000 |
| 2026-03-04 | 47.48 | $47.46 | 667300 |
| 2026-03-03 | 47.50 | $47.15 | 1.4M |
| 2026-03-02 | 47.64 | $47.62 | 840401 |
| 2026-02-27 | 47.65 | $47.56 | 770849 |
| 2026-02-26 | 47.68 | $47.84 | 539725 |
| 2026-02-25 | 47.64 | $48.02 | 558700 |
| 2026-02-24 | 47.52 | $47.67 | 526800 |
| 2026-02-23 | 47.50 | $47.29 | 611640 |
| 2026-02-20 | 47.58 | $47.85 | 978400 |
| 2026-02-19 | 47.51 | $47.52 | 642900 |
| 2026-02-18 | 47.53 | $47.61 | 607114 |
| 2026-02-17 | 47.53 | $47.35 | 1.0M |
| 2026-02-13 | 47.61 | $47.29 | 810200 |
| 2026-02-12 | 47.72 | $47.21 | 1.8M |
| 2026-02-11 | 47.89 | $47.99 | 662713 |
| 2026-02-10 | 47.84 | $48.02 | 512333 |
| 2026-02-09 | 47.77 | $48.13 | 536325 |
| 2026-02-06 | 47.65 | $47.92 | 751100 |
| 2026-02-05 | 47.57 | $46.93 | 1.2M |
| 2026-02-04 | 47.79 | $47.50 | 1.7M |
| 2026-02-03 | 47.87 | $47.64 | 1.1M |
| 2026-02-02 | 47.92 | $47.97 | 753700 |
| 2026-01-30 | 47.87 | $47.69 | 1.0M |
| 2026-01-29 | 47.90 | $47.91 | 864822 |
| 2026-01-28 | 47.86 | $47.99 | 638829 |
| 2026-01-27 | 47.79 | $47.99 | 581400 |
| 2026-01-26 | 47.70 | $47.82 | 671046 |
| 2026-01-23 | 47.64 | $47.61 | 1.1M |
| 2026-01-22 | 47.63 | $47.68 | 757713 |
| 2026-01-21 | 47.59 | $47.40 | 1.5M |
| 2026-01-20 | 47.63 | $46.80 | 832630 |
| 2026-01-16 | 47.87 | $47.75 | 608800 |
| 2026-01-15 | 47.85 | $47.81 | 682700 |
| 2026-01-14 | 47.80 | $47.64 | 887500 |
| 2026-01-13 | 47.80 | $47.83 | 815229 |
| 2026-01-12 | 47.73 | $47.92 | 486500 |
| 2026-01-09 | 47.61 | $47.83 | 460200 |
| 2026-01-08 | 47.48 | $47.52 | 595500 |
| 2026-01-07 | 47.43 | $47.48 | 714600 |
| 2026-01-06 | 47.37 | $47.67 | 685903 |
| 2026-01-05 | 47.23 | $47.35 | 850805 |
| 2026-01-02 | 47.16 | $46.97 | 848648 |
| 2025-12-31 | 47.20 | $46.80 | 697000 |
| 2025-12-30 | 47.29 | $47.16 | 731900 |
| 2025-12-29 | 47.29 | $47.24 | 526900 |
| 2025-12-26 | 47.25 | $47.43 | 726915 |
| 2025-12-24 | 47.14 | $47.44 | 312700 |
| 2025-12-23 | 47.01 | $47.30 | 701500 |
| 2025-12-22 | 46.88 | $47.14 | 663800 |
| 2025-12-19 | 46.78 | $46.82 | 721612 |
| 2025-12-18 | 46.75 | $46.41 | 629304 |
| 2025-12-17 | 46.84 | $46.08 | 753200 |
| 2025-12-16 | 47.06 | $46.57 | 622724 |
| 2025-12-15 | 47.17 | $46.83 | 597945 |
| 2025-12-12 | 47.21 | $46.91 | 759811 |
| 2025-12-11 | 47.22 | $47.44 | 642200 |
| 2025-12-10 | 47.07 | $47.27 | 716200 |
| 2025-12-09 | 46.93 | $46.89 | 451000 |
| 2025-12-08 | 46.88 | $46.92 | 378300 |
| 2025-12-05 | 46.81 | $47.08 | 439800 |
| 2025-12-04 | 46.66 | $47.00 | 534146 |
| 2025-12-03 | 46.50 | $46.94 | 541000 |
| 2025-12-02 | 46.32 | $46.73 | 516207 |
| 2025-12-01 | 46.16 | $46.67 | 568400 |
| 2025-11-28 | 45.99 | $46.87 | 260500 |
| 2025-11-26 | 45.72 | $46.63 | 533300 |
| 2025-11-25 | 45.48 | $46.31 | 981500 |
| 2025-11-24 | 45.28 | $45.80 | 651100 |
| 2025-11-21 | 45.20 | $45.16 | 1.6M |
| 2025-11-20 | 45.32 | $44.61 | 2.0M |
| 2025-11-19 | 45.64 | $45.29 | 1.9M |
| 2025-11-18 | 45.82 | $45.14 | 1.2M |
| 2025-11-17 | 46.09 | $45.44 | 786900 |
| 2025-11-14 | 46.32 | $45.95 | 778242 |
| 2025-11-13 | 46.45 | $45.98 | 656537 |
| 2025-11-12 | 46.59 | $46.77 | 1.4M |
| 2025-11-11 | 46.50 | $46.73 | 1.1M |
| 2025-11-10 | 46.41 | $46.63 | 577904 |
| 2025-11-07 | 46.33 | $45.97 | 549517 |
| 2025-11-06 | 46.44 | $45.86 | 608800 |
| 2025-11-05 | 46.60 | $46.37 | 2.3M |
| 2025-11-04 | 46.64 | $46.15 | 561900 |
| 2025-11-03 | 46.74 | $46.69 | 503521 |
| 2025-10-31 | 46.70 | $46.63 | 446015 |
| 2025-10-30 | 46.65 | $46.47 | 634701 |
| 2025-10-29 | 46.65 | $46.97 | 770820 |
| 2025-10-28 | 46.47 | $47.01 | 875400 |
| 2025-10-27 | 46.24 | $46.93 | 686600 |
| 2025-10-24 | 45.99 | $46.44 | 471438 |
| 2025-10-23 | 45.82 | $46.07 | 642400 |
| 2025-10-22 | 45.74 | $45.76 | 686926 |
| 2025-10-21 | 45.74 | $46.06 | 491510 |
| 2025-10-20 | 45.64 | $46.01 | 412301 |
| 2025-10-17 | 45.54 | $45.51 | 519000 |
| 2025-10-16 | 45.57 | $45.32 | 593000 |
| 2025-10-15 | 45.67 | $45.66 | 644134 |
| 2025-10-14 | 45.68 | $45.48 | 531500 |
| 2025-10-13 | 45.75 | $45.48 | 518128 |
| 2025-10-10 | 45.83 | $44.77 | 1.1M |
| 2025-10-09 | 46.15 | $46.03 | 609731 |
| 2025-10-08 | 46.14 | $46.20 | 1.2M |
| 2025-10-07 | 46.07 | $45.92 | 835700 |
| 2025-10-06 | 46.06 | $46.15 | 456637 |
| 2025-10-03 | 45.97 | $46.01 | 665148 |
| 2025-10-02 | 45.91 | $45.97 | 554800 |
| 2025-10-01 | 45.83 | $45.90 | 963000 |
| 2025-09-30 | 45.76 | $45.76 | 628817 |
| 2025-09-29 | 45.71 | $45.62 | 569229 |
| 2025-09-26 | 45.68 | $45.50 | 599803 |
| 2025-09-25 | 45.69 | $45.22 | 822200 |
| 2025-09-24 | 45.77 | $45.44 | 615900 |
| 2025-09-23 | 45.80 | $45.61 | 651200 |
| 2025-09-22 | 45.78 | $45.96 | 539500 |
| 2025-09-19 | 45.63 | $45.77 | 573200 |
| 2025-09-18 | 45.50 | $45.63 | 1.5M |
| 2025-09-17 | 45.38 | $45.35 | 721000 |
| 2025-09-16 | 45.31 | $45.37 | 718900 |
| 2025-09-15 | 45.22 | $45.44 | 547600 |
| 2025-09-12 | 45.08 | $45.24 | 525028 |
| 2025-09-11 | 44.96 | $45.31 | 625123 |
| 2025-09-10 | 44.79 | $44.90 | 541612 |
| 2025-09-09 | 44.71 | $44.78 | 634642 |
| 2025-09-08 | 44.65 | $44.72 | 444400 |
| 2025-09-05 | 44.59 | $44.62 | 584200 |
| 2025-09-04 | 44.54 | $44.71 | 419900 |
| 2025-09-03 | 44.45 | $44.32 | 582400 |
| 2025-09-02 | 44.46 | $44.14 | 567328 |
| 2025-08-29 | 44.52 | $44.43 | 475800 |
| 2025-08-28 | 44.50 | $44.69 | 554426 |
| 2025-08-27 | 44.38 | $44.56 | 385600 |
| 2025-08-26 | 44.28 | $44.44 | 459724 |
| 2025-08-25 | 44.19 | $44.25 | 709841 |
| 2025-08-22 | 44.13 | $44.45 | 689912 |
| 2025-08-21 | 44.00 | $43.67 | 496104 |
| 2025-08-20 | 44.08 | $43.82 | 665336 |
| 2025-08-19 | 44.12 | $43.94 | 428407 |
| 2025-08-18 | 44.13 | $44.19 | 367000 |
| 2025-08-15 | 44.06 | $44.17 | 514422 |
| 2025-08-14 | 43.98 | $44.28 | 448300 |
| 2025-08-13 | 43.83 | $44.34 | 546200 |
| 2025-08-12 | 43.63 | $44.10 | 486700 |
| 2025-08-11 | 43.46 | $43.53 | 476713 |
| 2025-08-08 | 43.43 | $43.65 | 465600 |
| 2025-08-07 | 43.35 | $43.32 | 612337 |
| 2025-08-06 | 43.35 | $43.35 | 1.4M |
| 2025-08-05 | 43.35 | $43.09 | 805100 |
| 2025-08-04 | 43.42 | $43.27 | 473500 |
| 2025-08-01 | 43.45 | $42.62 | 616114 |
| 2025-07-31 | 43.68 | $43.34 | 596328 |
| 2025-07-30 | 43.73 | $43.51 | 451200 |
| 2025-07-29 | 43.74 | $43.57 | 485500 |
| 2025-07-28 | 43.71 | $43.74 | 332900 |
| 2025-07-25 | 43.62 | $43.74 | 449500 |
| 2025-07-24 | 43.50 | $43.54 | 407600 |
| 2025-07-23 | 43.41 | $43.57 | 533500 |
| 2025-07-22 | 43.29 | $43.21 | 571332 |
| 2025-07-21 | 43.24 | $43.12 | 544724 |
| 2025-07-18 | 43.20 | $43.11 | 473600 |
| 2025-07-17 | 43.15 | $43.13 | 478400 |
| 2025-07-16 | 43.08 | $42.81 | 559400 |
| 2025-07-15 | 43.08 | $42.67 | 577100 |
| 2025-07-14 | 43.12 | $42.93 | 687052 |
| 2025-07-11 | 43.07 | $42.85 | 531100 |
| 2025-07-10 | 43.03 | $43.06 | 537000 |
| 2025-07-09 | 42.91 | $42.91 | 592641 |
| 2025-07-08 | 42.79 | $42.66 | 637803 |
| 2025-07-07 | 42.72 | $42.66 | 595400 |
| 2025-07-03 | 42.62 | $42.97 | 407924 |
| 2025-07-02 | 42.39 | $42.67 | 791347 |
| 2025-07-01 | 42.20 | $42.42 | 2.9M |
| 2025-06-30 | 42.03 | $42.36 | 554100 |
| 2025-06-27 | 41.84 | $42.17 | 806700 |
| 2025-06-26 | 41.66 | $41.96 | 646134 |
| 2025-06-25 | 41.50 | $41.59 | 591500 |
| 2025-06-24 | 41.42 | $41.61 | 564305 |
| 2025-06-23 | 41.31 | $41.26 | 618735 |
| 2025-06-20 | 41.28 | $40.90 | 579123 |
| 2025-06-18 | 41.35 | $40.97 | 563426 |
| 2025-06-17 | 41.41 | $40.94 | 874228 |
| 2025-06-16 | 41.48 | $41.29 | 499310 |
| 2025-06-13 | 41.45 | $40.89 | 1.0M |
| 2025-06-12 | 41.52 | $41.39 | 583793 |
| 2025-06-11 | 41.45 | $41.24 | 714400 |
| 2025-06-10 | 41.40 | $41.40 | 565200 |
| 2025-06-09 | 41.28 | $41.16 | 518700 |
| 2025-06-06 | 41.19 | $41.12 | 732407 |
| 2025-06-05 | 41.09 | $40.70 | 1.3M |
| 2025-06-04 | 41.08 | $40.86 | 851500 |
| 2025-06-03 | 41.02 | $40.87 | 579200 |
| 2025-06-02 | 40.93 | $40.57 | 644100 |
| 2025-05-30 | 40.90 | $40.39 | 643100 |
| 2025-05-29 | 40.90 | $40.42 | 580900 |
| 2025-05-28 | 40.89 | $40.29 | 858900 |
| 2025-05-27 | 40.90 | $40.54 | 602800 |
| 2025-05-23 | 40.82 | $39.73 | 974138 |
| 2025-05-22 | 40.96 | $39.99 | 804600 |
| 2025-05-21 | 41.04 | $39.99 | 916724 |
| 2025-05-20 | 41.12 | $40.69 | 626103 |
| 2025-05-19 | 40.97 | $40.83 | 751400 |
| 2025-05-16 | 40.72 | $40.84 | 433523 |
| 2025-05-15 | 40.40 | $40.55 | 729000 |
| 2025-05-14 | 40.09 | $40.36 | 822528 |
| 2025-05-13 | 39.74 | $40.36 | 923700 |
| 2025-05-12 | 39.31 | $40.07 | 763940 |
| 2025-05-09 | 38.87 | $38.75 | 591324 |
| 2025-05-08 | 38.73 | $38.79 | 1.3M |
| 2025-05-07 | 38.54 | $38.47 | 836018 |
| 2025-05-06 | 38.40 | $38.31 | 586231 |
| 2025-05-05 | 38.28 | $38.61 | 912222 |
| 2025-05-02 | 38.02 | $38.81 | 559100 |
| 2025-05-01 | 37.65 | $38.21 | 544000 |
| 2025-04-30 | 37.37 | $37.95 | 668245 |
| 2025-04-29 | 37.11 | $37.96 | 908531 |
| 2025-04-28 | 36.80 | $37.76 | 582706 |
| 2025-04-25 | 36.48 | $37.72 | 709008 |
| 2025-04-24 | 36.11 | $37.50 | 743115 |
| 2025-04-23 | 35.74 | $36.73 | 928100 |
| 2025-04-22 | 35.54 | $36.14 | 2.2M |
| 2025-04-21 | 35.50 | $35.26 | 912800 |
| 2025-04-17 | 35.75 | $36.08 | 1.5M |
| 2025-04-16 | 35.80 | $36.00 | 853545 |
| 2025-04-15 | 35.90 | $36.78 | 866301 |
| 2025-04-14 | 35.79 | $36.84 | 908300 |
| 2025-04-11 | 35.66 | $36.53 | 1.5M |
| 2025-04-10 | 35.61 | $35.93 | 2.1M |
| 2025-04-09 | 35.76 | $37.26 | 2.6M |
| 2025-04-08 | 35.55 | $34.04 | 2.7M |
| 2025-04-07 | 36.33 | $34.63 | 4.1M |
| 2025-04-04 | 37.11 | $34.72 | 4.3M |
| 2025-04-03 | 38.05 | $36.87 | 2.1M |
| 2025-04-02 | 38.52 | $38.88 | 1.0M |
| 2025-04-01 | 38.47 | $38.58 | 692213 |
| 2025-03-31 | 38.51 | $38.44 | 740300 |
| 2025-03-28 | 38.60 | $38.24 | 509900 |
| 2025-03-27 | 38.79 | $39.02 | 711525 |
| 2025-03-26 | 38.78 | $39.18 | 741634 |
| 2025-03-25 | 38.72 | $39.61 | 626400 |
| 2025-03-24 | 38.52 | $39.64 | 610536 |
| 2025-03-21 | 38.28 | $38.92 | 865000 |
| 2025-03-20 | 38.22 | $38.90 | 575411 |
| 2025-03-19 | 38.18 | $39.01 | 600739 |
| 2025-03-18 | 38.10 | $38.58 | 811431 |
| 2025-03-17 | 38.15 | $38.97 | 1.8M |
| 2025-03-14 | 38.11 | $38.66 | 904945 |
| 2025-03-13 | 38.18 | $37.84 | 953617 |
| 2025-03-12 | 38.54 | $38.37 | 1.2M |
| 2025-03-11 | 38.83 | $38.22 | 1.4M |
| 2025-03-10 | 39.24 | $38.51 | 2.5M |
| 2025-03-07 | 39.66 | $39.58 | 790304 |
| 2025-03-06 | 39.85 | $39.33 | 600112 |
| 2025-03-05 | 40.17 | $40.05 | 753900 |
| 2025-03-04 | 40.34 | $39.61 | 1.2M |
| 2025-03-03 | 40.69 | $40.12 | 600900 |
| 2025-02-28 | 40.96 | $40.89 | 774819 |
| 2025-02-27 | 41.06 | $40.28 | 641141 |
| 2025-02-26 | 41.37 | $40.92 | 658100 |
| 2025-02-25 | 41.56 | $40.89 | 919913 |
| 2025-02-24 | 41.79 | $41.10 | 572400 |
| 2025-02-21 | 42.01 | $41.30 | 537100 |
| 2025-02-20 | 42.20 | $42.09 | 608300 |
| 2025-02-19 | 42.19 | $42.31 | 464800 |
| 2025-02-18 | 42.10 | $42.25 | 767863 |
| 2025-02-14 | 42.01 | $42.12 | 679800 |
| 2025-02-13 | 41.94 | $42.10 | 854202 |
| 2025-02-12 | 41.85 | $41.64 | 457138 |
| 2025-02-11 | 41.88 | $41.79 | 593600 |
| 2025-02-10 | 41.88 | $41.82 | 675433 |
| 2025-02-07 | 41.86 | $41.58 | 586921 |
| 2025-02-06 | 41.91 | $41.96 | 899816 |
| 2025-02-05 | 41.84 | $41.85 | 1.9M |
| 2025-02-04 | 41.79 | $41.66 | 445724 |
| 2025-02-03 | 41.79 | $41.37 | 588316 |
| 2025-01-31 | 41.88 | $41.68 | 764700 |
| 2025-01-30 | 41.89 | $41.96 | 386200 |
| 2025-01-29 | 41.80 | $41.69 | 698245 |
| 2025-01-28 | 41.77 | $41.84 | 677638 |
| 2025-01-27 | 41.69 | $41.51 | 976900 |
| 2025-01-24 | 41.69 | $42.09 | 544549 |
| 2025-01-23 | 41.50 | $42.22 | 571035 |
| 2025-01-22 | 41.23 | $42.02 | 455838 |
| 2025-01-21 | 40.96 | $41.81 | 549300 |
| 2025-01-17 | 40.71 | $41.42 | 539826 |
| 2025-01-16 | 40.52 | $41.06 | 588428 |
| 2025-01-15 | 40.40 | $41.10 | 432643 |
| 2025-01-14 | 40.26 | $40.36 | 550413 |
| 2025-01-13 | 40.32 | $40.25 | 735993 |
| 2025-01-10 | 40.43 | $40.16 | 694875 |
| 2025-01-08 | 40.61 | $40.79 | 587465 |
| 2025-01-07 | 40.63 | $40.74 | 804903 |
| 2025-01-06 | 40.68 | $41.18 | 417822 |
| 2025-01-03 | 40.60 | $40.94 | 670400 |
| 2025-01-02 | 40.59 | $40.44 | 705300 |
| 2024-12-31 | 40.74 | $40.49 | 652901 |
| 2024-12-30 | 40.91 | $40.64 | 1.5M |
| 2024-12-27 | 41.08 | $41.06 | 527300 |
| 2024-12-26 | 41.15 | $41.51 | 618000 |
| 2024-12-24 | 41.10 | $41.46 | 445200 |
| 2024-12-23 | 41.06 | $41.04 | 1.0M |
| 2024-12-20 | 41.14 | $40.83 | 754733 |
| 2024-12-19 | 41.31 | $40.37 | 876200 |
| 2024-12-18 | 41.67 | $40.39 | 874900 |
| 2024-12-17 | 42.10 | $41.66 | 511528 |
| 2024-12-16 | 42.22 | $42.05 | 466300 |
| 2024-12-13 | 42.24 | $41.91 | 457844 |
| 2024-12-12 | 42.30 | $41.99 | 408709 |
| 2024-12-11 | 42.34 | $42.23 | 1.7M |
| 2024-12-10 | 42.32 | $41.89 | 883300 |
| 2024-12-09 | 42.38 | $42.06 | 520300 |
| 2024-12-06 | 42.40 | $42.34 | 378800 |
| 2024-12-05 | 42.33 | $42.26 | 460305 |
| 2024-12-04 | 42.25 | $42.38 | 620829 |
| 2024-12-03 | 42.12 | $42.12 | 431700 |
| 2024-12-02 | 42.03 | $42.10 | 699000 |
| 2024-11-29 | 41.92 | $42.05 | 115500 |
| 2024-11-27 | 41.80 | $41.81 | 402000 |
| 2024-11-26 | 41.71 | $41.94 | 467002 |
| 2024-11-25 | 41.56 | $41.77 | 358200 |
| 2024-11-22 | 41.43 | $41.59 | 348035 |
| 2024-11-21 | 41.32 | $41.36 | 367900 |
| 2024-11-20 | 41.25 | $41.05 | 685416 |
| 2024-11-19 | 41.26 | $41.01 | 426500 |
| 2024-11-18 | 41.28 | $40.87 | 428400 |
| 2024-11-15 | 41.34 | $40.71 | 406700 |
| 2024-11-14 | 41.45 | $41.25 | 452100 |
| 2024-11-13 | 41.42 | $41.53 | 455003 |
| 2024-11-12 | 41.27 | $41.57 | 291640 |
| 2024-11-11 | 41.08 | $41.73 | 336700 |
| 2024-11-08 | 40.79 | $41.58 | 348500 |
| 2024-11-07 | 40.47 | $41.43 | 453337 |
| 2024-11-06 | 40.13 | $41.14 | 396100 |
| 2024-11-05 | 39.80 | $39.96 | 443200 |
| 2024-11-04 | 39.78 | $39.46 | 394300 |
| 2024-11-01 | 39.91 | $39.52 | 325500 |
| 2024-10-31 | 40.05 | $39.38 | 445200 |
| 2024-10-30 | 40.26 | $40.09 | 379700 |
| 2024-10-29 | 40.30 | $40.20 | 519048 |
| 2024-10-28 | 40.30 | $40.16 | 294610 |
| 2024-10-25 | 40.31 | $39.99 | 502347 |
| 2024-10-24 | 40.37 | $40.01 | 412202 |
| 2024-10-23 | 40.43 | $39.94 | 575600 |
| 2024-10-22 | 40.52 | $40.32 | 488626 |
| 2024-10-21 | 40.51 | $40.38 | 343000 |
| 2024-10-18 | 40.47 | $40.48 | 472209 |
| 2024-10-17 | 40.37 | $40.38 | 714605 |
| 2024-10-16 | 40.29 | $40.35 | 413700 |
| 2024-10-15 | 40.18 | $40.14 | 398800 |
| 2024-10-14 | 40.12 | $40.44 | 375248 |
| 2024-10-11 | 39.93 | $40.09 | 301600 |
| 2024-10-10 | 39.82 | $39.81 | 405600 |
| 2024-10-09 | 39.76 | $39.88 | 363207 |
| 2024-10-08 | 39.66 | $39.59 | 305900 |
| 2024-10-07 | 39.62 | $39.31 | 316408 |
| 2024-10-04 | 39.66 | $39.65 | 262029 |
| 2024-10-03 | 39.59 | $39.27 | 352300 |
| 2024-10-02 | 39.63 | $39.32 | 409400 |
| 2024-10-01 | 39.65 | $39.32 | 402312 |
| 2024-09-30 | 39.66 | $39.69 | 391042 |
| 2024-09-27 | 39.56 | $39.54 | 360100 |
| 2024-09-26 | 39.47 | $39.55 | 317200 |
| 2024-09-25 | 39.36 | $39.32 | 247194 |
| 2024-09-24 | 39.28 | $39.48 | 383100 |
| 2024-09-23 | 39.14 | $39.34 | 383400 |
| 2024-09-20 | 38.99 | $39.25 | 320800 |
| 2024-09-19 | 38.85 | $39.40 | 426917 |
| 2024-09-18 | 38.61 | $38.71 | 542800 |
| 2024-09-17 | 38.55 | $38.78 | 400125 |
| 2024-09-16 | 38.44 | $38.84 | 501819 |
| 2024-09-13 | 38.28 | $38.73 | 401100 |
| 2024-09-12 | 38.13 | $38.47 | 514700 |
| 2024-09-11 | 38.03 | $38.14 | 327803 |
| 2024-09-10 | 38.00 | $37.76 | 285000 |
| 2024-09-09 | 38.10 | $37.65 | 503000 |
| 2024-09-06 | 38.25 | $37.31 | 400000 |
| 2024-09-05 | 38.53 | $37.91 | 388900 |
| 2024-09-04 | 38.69 | $38.05 | 351000 |
| 2024-09-03 | 38.83 | $38.14 | 553345 |
| 2024-08-30 | 38.96 | $39.02 | 381128 |
| 2024-08-29 | 38.84 | $38.65 | 324222 |
| 2024-08-28 | 38.81 | $38.60 | 339404 |
| 2024-08-27 | 38.77 | $38.84 | 301004 |
| 2024-08-26 | 38.65 | $38.84 | 307402 |
| 2024-08-23 | 38.49 | $38.90 | 352500 |
| 2024-08-22 | 38.27 | $38.42 | 518100 |
| 2024-08-21 | 38.15 | $38.74 | 489315 |
| 2024-08-20 | 37.89 | $38.53 | 437100 |
| 2024-08-19 | 37.65 | $38.64 | 307644 |
| 2024-08-16 | 37.32 | $38.28 | 424548 |
| 2024-08-15 | 37.03 | $38.19 | 447300 |
| 2024-08-14 | 36.71 | $37.53 | 535300 |
| 2024-08-13 | 36.54 | $37.41 | 538300 |
| 2024-08-12 | 36.37 | $36.81 | 476900 |
| 2024-08-09 | 36.36 | $36.82 | 506423 |
| 2024-08-08 | 36.36 | $36.69 | 1.2M |
| 2024-08-07 | 36.41 | $35.84 | 569722 |
| 2024-08-06 | 36.74 | $36.10 | 949732 |
| 2024-08-05 | 37.08 | $35.80 | 931324 |
| 2024-08-02 | 37.59 | $36.90 | 605300 |
| 2024-08-01 | 37.87 | $37.69 | 491136 |
| 2024-07-31 | 37.96 | $38.25 | 424243 |
| 2024-07-30 | 37.89 | $37.71 | 508308 |
| 2024-07-29 | 37.98 | $37.85 | 438637 |
| 2024-07-26 | 38.05 | $37.89 | 275322 |
| 2024-07-25 | 38.11 | $37.43 | 395448 |
| 2024-07-24 | 38.34 | $37.52 | 503370 |
| 2024-07-23 | 38.58 | $38.39 | 404900 |
| 2024-07-22 | 38.60 | $38.43 | 379600 |
| 2024-07-19 | 38.60 | $38.00 | 147530 |
| 2024-07-18 | 38.73 | $38.26 | 426625 |
| 2024-07-17 | 38.81 | $38.60 | 456100 |
| 2024-07-16 | 38.78 | $39.14 | 476438 |
| 2024-07-15 | 38.57 | $38.75 | 401600 |
| 2024-07-12 | 38.44 | $38.60 | 487200 |
| 2024-07-11 | 38.31 | $38.36 | 463314 |
| 2024-07-10 | 38.22 | $38.49 | 501900 |
| 2024-07-09 | 38.07 | $38.12 | 599400 |
| 2024-07-08 | 38.00 | $38.10 | 338827 |
| 2024-07-05 | 37.91 | $38.07 | 380100 |
| 2024-07-03 | 37.81 | $37.92 | 174900 |
| 2024-07-02 | 37.73 | $37.78 | 368448 |
| 2024-07-01 | 37.68 | $37.53 | 308630 |
| 2024-06-28 | 37.68 | $37.49 | 519900 |
| 2024-06-27 | 37.70 | $37.60 | 504400 |
| 2024-06-26 | 37.68 | $37.57 | 270200 |
| 2024-06-25 | 37.66 | $37.54 | 445700 |
| 2024-06-24 | 37.64 | $37.43 | 674028 |
| 2024-06-21 | 37.64 | $37.51 | 475000 |
| 2024-06-20 | 37.62 | $37.57 | 564100 |
| 2024-06-18 | 37.56 | $37.67 | 417015 |
| 2024-06-17 | 37.46 | $37.64 | 311104 |
| 2024-06-14 | 37.34 | $37.34 | 637140 |
| 2024-06-13 | 37.28 | $37.43 | 245700 |
| 2024-06-12 | 37.17 | $37.41 | 378621 |
| 2024-06-11 | 37.04 | $37.08 | 498700 |
| 2024-06-10 | 36.99 | $37.01 | 343842 |
| 2024-06-07 | 36.94 | $36.89 | 366300 |
| 2024-06-06 | 36.91 | $36.95 | 331929 |
| 2024-06-05 | 36.86 | $36.99 | 521720 |
| 2024-06-04 | 36.78 | $36.57 | 319019 |
| 2024-06-03 | 36.81 | $36.61 | 399700 |
| 2024-05-31 | 36.82 | $36.64 | 434610 |
| 2024-05-30 | 36.83 | $36.34 | 415300 |
| 2024-05-29 | 36.93 | $36.47 | 552738 |
| 2024-05-28 | 37.01 | $36.80 | 418048 |
| 2024-05-24 | 36.99 | $36.80 | 250437 |
| 2024-05-23 | 36.97 | $36.54 | 459400 |
| 2024-05-22 | 37.01 | $36.82 | 606300 |
| 2024-05-21 | 36.96 | $36.95 | 395100 |
| 2024-05-20 | 36.86 | $36.90 | 347823 |
| 2024-05-17 | 36.74 | $36.84 | 390000 |
| 2024-05-16 | 36.61 | $36.80 | 350800 |
| 2024-05-15 | 36.45 | $36.91 | 371548 |
| 2024-05-14 | 36.22 | $36.48 | 340500 |
| 2024-05-13 | 36.07 | $36.30 | 334815 |
| 2024-05-10 | 35.94 | $36.29 | 489628 |
| 2024-05-09 | 35.79 | $36.25 | 313923 |
| 2024-05-08 | 35.61 | $36.05 | 401631 |
| 2024-05-07 | 35.45 | $36.04 | 437549 |
| 2024-05-06 | 35.26 | $36.00 | 381500 |
| 2024-05-03 | 35.05 | $35.63 | 291348 |
| 2024-05-02 | 34.91 | $35.20 | 557100 |
| 2024-05-01 | 34.88 | $34.87 | 560300 |
| 2024-04-30 | 34.95 | $34.97 | 606100 |
| 2024-04-29 | 35.01 | $35.54 | 286300 |
| 2024-04-26 | 34.91 | $35.41 | 284800 |
| 2024-04-25 | 34.83 | $35.11 | 495128 |
| 2024-04-24 | 34.83 | $35.26 | 498500 |
| 2024-04-23 | 34.79 | $35.25 | 354325 |
| 2024-04-22 | 34.76 | $34.82 | 416921 |
| 2024-04-19 | 34.86 | $34.53 | 431141 |
| 2024-04-18 | 35.08 | $34.76 | 561500 |
| 2024-04-17 | 35.28 | $34.82 | 575000 |
| 2024-04-16 | 35.51 | $35.02 | 440700 |
| 2024-04-15 | 35.73 | $35.12 | 417304 |
| 2024-04-12 | 35.97 | $35.54 | 395514 |
| 2024-04-11 | 36.13 | $36.07 | 319904 |
| 2024-04-10 | 36.16 | $35.84 | 513435 |
| 2024-04-09 | 36.26 | $36.21 | 399548 |
| 2024-04-08 | 36.26 | $36.17 | 341709 |
| 2024-04-05 | 36.28 | $36.16 | 370738 |
| 2024-04-04 | 36.30 | $35.80 | 357900 |
| 2024-04-03 | 36.44 | $36.24 | 375439 |
| 2024-04-02 | 36.46 | $36.18 | 593800 |
| 2024-04-01 | 36.50 | $36.43 | 616822 |
| 2024-03-28 | 36.46 | $36.54 | 400310 |
| 2024-03-27 | 36.37 | $36.49 | 425537 |
| 2024-03-26 | 36.28 | $36.13 | 350531 |
| 2024-03-25 | 36.27 | $36.21 | 470449 |
| 2024-03-22 | 36.24 | $36.31 | 371600 |
| 2024-03-21 | 36.15 | $36.38 | 407629 |
| 2024-03-20 | 36.02 | $36.23 | 454113 |
| 2024-03-19 | 35.91 | $35.87 | 410800 |
| 2024-03-18 | 35.87 | $35.75 | 464346 |
| 2024-03-15 | 35.87 | $35.58 | 703000 |
| 2024-03-14 | 35.91 | $35.75 | 541347 |
| 2024-03-13 | 35.90 | $35.90 | 377826 |
| 2024-03-12 | 35.83 | $35.90 | 350200 |
| 2024-03-11 | 35.74 | $35.58 | 556817 |
| 2024-03-08 | 35.73 | $35.63 | 775400 |
| 2024-03-07 | 35.69 | $35.84 | 811909 |
| 2024-03-06 | 35.58 | $35.48 | 405600 |
| 2024-03-05 | 35.54 | $35.29 | 410000 |
| 2024-03-04 | 35.56 | $35.60 | 436700 |
| 2024-03-01 | 35.46 | $35.63 | 455900 |
| 2024-02-29 | 35.34 | $35.36 | 449812 |
| 2024-02-28 | 35.26 | $35.18 | 599201 |
| 2024-02-27 | 35.22 | $35.26 | 517900 |
| 2024-02-26 | 35.14 | $35.17 | 289810 |
| 2024-02-23 | 35.06 | $35.25 | 306043 |
| 2024-02-22 | 34.93 | $35.22 | 505938 |
| 2024-02-21 | 34.78 | $34.53 | 466900 |
| 2024-02-20 | 34.81 | $34.51 | 529648 |
| 2024-02-16 | 34.85 | $34.75 | 371646 |
| 2024-02-15 | 34.81 | $34.94 | 492800 |
| 2024-02-14 | 34.70 | $34.66 | 1.0M |
| 2024-02-13 | 34.65 | $34.28 | 481500 |
| 2024-02-12 | 34.70 | $34.84 | 588700 |
| 2024-02-09 | 34.57 | $34.78 | 365400 |
| 2024-02-08 | 34.43 | $34.56 | 478400 |
| 2024-02-07 | 34.33 | $34.49 | 348800 |
| 2024-02-06 | 34.21 | $34.23 | 303100 |
| 2024-02-05 | 34.15 | $34.14 | 335333 |
| 2024-02-02 | 34.10 | $34.29 | 745712 |
| 2024-02-01 | 33.99 | $33.98 | 466068 |
| 2024-01-31 | 33.94 | $33.56 | 579400 |
| 2024-01-30 | 34.01 | $34.16 | 458602 |
| 2024-01-29 | 33.90 | $34.19 | 374000 |
| 2024-01-26 | 33.75 | $33.91 | 500200 |
| 2024-01-25 | 33.65 | $33.92 | 466141 |
| 2024-01-24 | 33.53 | $33.71 | 544429 |
| 2024-01-23 | 33.43 | $33.73 | 430000 |
| 2024-01-22 | 33.31 | $33.66 | 387900 |
| 2024-01-19 | 33.18 | $33.51 | 395200 |
| 2024-01-18 | 33.07 | $33.10 | 616443 |
| 2024-01-17 | 33.06 | $32.82 | 411300 |
| 2024-01-16 | 33.14 | $33.00 | 570000 |
| 2024-01-12 | 33.18 | $33.17 | 845900 |
| 2024-01-11 | 33.16 | $33.16 | 592000 |
| 2024-01-10 | 33.14 | $33.19 | 404842 |
| 2024-01-09 | 33.11 | $33.04 | 464100 |
| 2024-01-08 | 33.11 | $33.10 | 471607 |
| 2024-01-05 | 33.09 | $32.66 | 594200 |
| 2024-01-04 | 33.20 | $32.59 | 416121 |
| 2024-01-03 | 33.35 | $32.71 | 482930 |
| 2024-01-02 | 33.49 | $33.03 | 427000 |
| 2023-12-29 | 33.55 | $33.25 | 499144 |
| 2023-12-28 | 33.54 | $33.37 | 454500 |
| 2023-12-27 | 33.49 | $33.37 | 598800 |
| 2023-12-26 | 33.42 | $33.34 | 373800 |
| 2023-12-22 | 33.33 | $33.18 | 526200 |
| 2023-12-21 | 33.26 | $33.09 | 580627 |
| 2023-12-20 | 33.19 | $32.75 | 573100 |
| 2023-12-19 | 33.21 | $33.24 | 574822 |
| 2023-12-18 | 33.06 | $33.13 | 546000 |
| 2023-12-15 | 32.91 | $32.97 | 615100 |
| 2023-12-14 | 32.76 | $33.05 | 566100 |
| 2023-12-13 | 32.55 | $32.82 | 485420 |
| 2023-12-12 | 32.35 | $32.33 | 474243 |
| 2023-12-11 | 32.26 | $32.21 | 461000 |
| 2023-12-08 | 32.18 | $32.08 | 339843 |
| 2023-12-07 | 32.12 | $31.92 | 472405 |
| 2023-12-06 | 32.08 | $31.68 | 396108 |
| 2023-12-05 | 32.11 | $31.77 | 720300 |
| 2023-12-04 | 32.10 | $31.87 | 563900 |
| 2023-12-01 | 32.04 | $31.98 | 371300 |
| 2023-11-30 | 31.94 | $31.70 | 321800 |
| 2023-11-29 | 31.89 | $31.55 | 415901 |
| 2023-11-28 | 31.86 | $31.57 | 433207 |
| 2023-11-27 | 31.82 | $31.57 | 404600 |
| 2023-11-24 | 31.75 | $31.63 | 83702 |
| 2023-11-22 | 31.64 | $31.59 | 417100 |
| 2023-11-21 | 31.51 | $31.44 | 491700 |
| 2023-11-20 | 31.39 | $31.54 | 412700 |
| 2023-11-17 | 31.20 | $31.33 | 570425 |
| 2023-11-16 | 31.03 | $31.23 | 526000 |
| 2023-11-15 | 30.84 | $31.26 | 363600 |
| 2023-11-14 | 30.60 | $31.19 | 444200 |
| 2023-11-13 | 30.32 | $30.52 | 452435 |
| 2023-11-10 | 30.19 | $30.54 | 390515 |
| 2023-11-09 | 30.02 | $30.09 | 555425 |
| 2023-11-08 | 29.96 | $30.32 | 485437 |
| 2023-11-07 | 29.80 | $30.35 | 421211 |
| 2023-11-06 | 29.61 | $30.28 | 509500 |
| 2023-11-03 | 29.39 | $30.27 | 463426 |
| 2023-11-02 | 29.13 | $29.93 | 497235 |
| 2023-11-01 | 28.93 | $29.35 | 571705 |
| 2023-10-31 | 28.87 | $29.09 | 534400 |
| 2023-10-30 | 28.89 | $28.91 | 439600 |
| 2023-10-27 | 28.97 | $28.58 | 499600 |
| 2023-10-26 | 29.19 | $28.76 | 625935 |
| 2023-10-25 | 29.41 | $29.06 | 617600 |
| 2023-10-24 | 29.58 | $29.47 | 609718 |
| 2023-10-23 | 29.66 | $29.26 | 571221 |
| 2023-10-20 | 29.83 | $29.36 | 320800 |
| 2023-10-19 | 30.01 | $29.74 | 398100 |
| 2023-10-18 | 30.11 | $30.00 | 676400 |
| 2023-10-17 | 30.15 | $30.44 | 394901 |
| 2023-10-16 | 30.06 | $30.41 | 451200 |
| 2023-10-13 | 29.97 | $30.07 | 978600 |
| 2023-10-12 | 29.96 | $30.23 | 332708 |
| 2023-10-11 | 29.90 | $30.45 | 497505 |
| 2023-10-10 | 29.77 | $30.36 | 500100 |
| 2023-10-09 | 29.64 | $30.18 | 303600 |
| 2023-10-06 | 29.55 | $29.98 | 529216 |
| 2023-10-05 | 29.51 | $29.63 | 458200 |
| 2023-10-04 | 29.57 | $29.67 | 555414 |
| 2023-10-03 | 29.65 | $29.46 | 463000 |
| 2023-10-02 | 29.81 | $29.89 | 478200 |
| 2023-09-29 | 29.89 | $29.95 | 364900 |
| 2023-09-28 | 29.96 | $30.04 | 360200 |
| 2023-09-27 | 30.03 | $29.85 | 409028 |
| 2023-09-26 | 30.19 | $29.79 | 389048 |
| 2023-09-25 | 30.40 | $30.21 | 405100 |
| 2023-09-22 | 30.53 | $30.09 | 332039 |
| 2023-09-21 | 30.73 | $30.15 | 295000 |
| 2023-09-20 | 30.96 | $30.63 | 420418 |
| 2023-09-19 | 31.09 | $30.89 | 332500 |
| 2023-09-18 | 31.17 | $31.07 | 292727 |
| 2023-09-15 | 31.21 | $31.07 | 363707 |
| 2023-09-14 | 31.25 | $31.44 | 306906 |
| 2023-09-13 | 31.19 | $31.16 | 344300 |
| 2023-09-12 | 31.20 | $31.14 | 346900 |
| 2023-09-11 | 31.22 | $31.30 | 271916 |
| 2023-09-08 | 31.19 | $31.14 | 340400 |
| 2023-09-07 | 31.21 | $31.10 | 246539 |
| 2023-09-06 | 31.25 | $31.23 | 288433 |
| 2023-09-05 | 31.25 | $31.43 | 300500 |
| 2023-09-01 | 31.19 | $31.62 | 350846 |
| 2023-08-31 | 31.06 | $31.53 | 351000 |
| 2023-08-30 | 30.92 | $31.56 | 337900 |
| 2023-08-29 | 30.75 | $31.40 | 372300 |
| 2023-08-28 | 30.60 | $30.98 | 398500 |
| 2023-08-25 | 30.55 | $30.78 | 302417 |
| 2023-08-24 | 30.56 | $30.57 | 296337 |
| 2023-08-23 | 30.64 | $30.98 | 389246 |
| 2023-08-22 | 30.61 | $30.63 | 438200 |
| 2023-08-21 | 30.70 | $30.75 | 418600 |
| 2023-08-18 | 30.77 | $30.57 | 496300 |
| 2023-08-17 | 30.91 | $30.55 | 455219 |
| 2023-08-16 | 31.10 | $30.77 | 440293 |
| 2023-08-15 | 31.26 | $31.00 | 375200 |
| 2023-08-14 | 31.39 | $31.40 | 465437 |
| 2023-08-11 | 31.42 | $31.23 | 601535 |
| 2023-08-10 | 31.51 | $31.27 | 470732 |
| 2023-08-09 | 31.60 | $31.28 | 443600 |
| 2023-08-08 | 31.71 | $31.48 | 414337 |
| 2023-08-07 | 31.78 | $31.62 | 337902 |
| 2023-08-04 | 31.82 | $31.35 | 294944 |
| 2023-08-03 | 31.95 | $31.53 | 512300 |
| 2023-08-02 | 32.05 | $31.59 | 340639 |
| 2023-08-01 | 32.14 | $32.03 | 1.2M |
| 2023-07-31 | 32.11 | $32.13 | 395248 |
| 2023-07-28 | 32.04 | $32.02 | 392709 |
| 2023-07-27 | 31.98 | $31.70 | 384828 |
| 2023-07-26 | 32.00 | $31.92 | 297900 |
| 2023-07-25 | 31.94 | $31.90 | 396600 |
| 2023-07-24 | 31.88 | $31.82 | 332029 |
| 2023-07-21 | 31.81 | $31.68 | 369017 |
| 2023-07-20 | 31.77 | $31.67 | 462400 |
| 2023-07-19 | 31.72 | $31.91 | 558800 |
| 2023-07-18 | 31.58 | $31.83 | 451900 |
| 2023-07-17 | 31.42 | $31.54 | 442437 |
| 2023-07-14 | 31.31 | $31.39 | 356104 |
| 2023-07-13 | 31.22 | $31.51 | 678200 |
| 2023-07-12 | 31.07 | $31.25 | 311500 |
| 2023-07-11 | 30.96 | $31.02 | 348824 |
| 2023-07-10 | 30.89 | $30.77 | 536110 |
| 2023-07-07 | 30.89 | $30.64 | 250030 |
| 2023-07-06 | 30.92 | $30.64 | 507533 |
| 2023-07-05 | 30.95 | $30.91 | 381500 |
| 2023-07-03 | 30.90 | $31.02 | 226740 |
| 2023-06-30 | 30.79 | $30.99 | 321840 |
| 2023-06-29 | 30.67 | $30.66 | 297300 |
| 2023-06-28 | 30.62 | $30.48 | 339200 |
| 2023-06-27 | 30.61 | $30.48 | 329500 |
| 2023-06-26 | 30.59 | $30.10 | 304900 |
| 2023-06-23 | 30.68 | $30.17 | 286147 |
| 2023-06-22 | 30.76 | $30.44 | 347500 |
| 2023-06-21 | 30.77 | $30.37 | 429500 |
| 2023-06-20 | 30.80 | $30.58 | 494000 |
| 2023-06-16 | 30.75 | $30.77 | 284047 |
| 2023-06-15 | 30.63 | $30.89 | 568900 |
| 2023-06-14 | 30.43 | $30.51 | 414605 |
| 2023-06-13 | 30.30 | $30.53 | 540200 |
| 2023-06-12 | 30.13 | $30.31 | 792945 |
| 2023-06-09 | 29.99 | $30.05 | 560749 |
| 2023-06-08 | 29.89 | $30.03 | 687438 |
| 2023-06-07 | 29.77 | $29.90 | 869400 |
| 2023-06-06 | 29.66 | $29.90 | 1.2M |
| 2023-06-05 | 29.52 | $29.75 | 1.2M |
| 2023-06-02 | 29.39 | $29.86 | 553739 |
| 2023-06-01 | 29.20 | $29.32 | 480600 |
| 2023-05-31 | 29.13 | $29.05 | 522446 |
| 2023-05-30 | 29.13 | $29.26 | 461639 |
| 2023-05-26 | 29.07 | $29.27 | 469800 |
| 2023-05-25 | 28.98 | $28.91 | 300400 |
| 2023-05-24 | 28.99 | $28.73 | 361900 |
| 2023-05-23 | 29.06 | $28.94 | 385000 |
| 2023-05-22 | 29.07 | $29.22 | 395526 |
| 2023-05-19 | 28.99 | $29.20 | 298400 |
| 2023-05-18 | 28.90 | $29.26 | 361400 |
| 2023-05-17 | 28.78 | $28.97 | 457100 |
| 2023-05-16 | 28.71 | $28.60 | 376900 |
| 2023-05-15 | 28.75 | $28.81 | 340400 |
| 2023-05-12 | 28.73 | $28.70 | 410800 |
| 2023-05-11 | 28.74 | $28.74 | 404000 |
| 2023-05-10 | 28.73 | $28.79 | 423418 |
| 2023-05-09 | 28.71 | $28.67 | 312418 |
| 2023-05-08 | 28.73 | $28.80 | 353200 |
| 2023-05-05 | 28.70 | $28.80 | 335241 |
| 2023-05-04 | 28.67 | $28.25 | 332700 |
| 2023-05-03 | 28.81 | $28.50 | 650200 |
| 2023-05-02 | 28.90 | $28.67 | 1.6M |
| 2023-05-01 | 28.94 | $29.03 | 357700 |
| 2023-04-28 | 28.89 | $29.02 | 403800 |
| 2023-04-27 | 28.82 | $28.79 | 403000 |
| 2023-04-26 | 28.81 | $28.25 | 819745 |
| 2023-04-25 | 28.96 | $28.41 | 345100 |
| 2023-04-24 | 29.09 | $28.90 | 317200 |
| 2023-04-21 | 29.10 | $28.88 | 549400 |
| 2023-04-20 | 29.10 | $28.88 | 451704 |
| 2023-04-19 | 29.10 | $29.01 | 489000 |
| 2023-04-18 | 29.06 | $29.04 | 343300 |
| 2023-04-17 | 28.99 | $29.02 | 356500 |
| 2023-04-14 | 28.91 | $28.92 | 349708 |
| 2023-04-13 | 28.84 | $28.98 | 310530 |
| 2023-04-12 | 28.72 | $28.61 | 434429 |
| 2023-04-11 | 28.70 | $28.75 | 306736 |
| 2023-04-10 | 28.62 | $28.70 | 339600 |
| 2023-04-06 | 28.54 | $28.61 | 396000 |
| 2023-04-05 | 28.47 | $28.51 | 360100 |
| 2023-04-04 | 28.41 | $28.64 | 427800 |
| 2023-04-03 | 28.29 | $28.87 | 356706 |
| 2023-03-31 | 28.07 | $28.77 | 284600 |
| 2023-03-30 | 27.84 | $28.35 | 483837 |
| 2023-03-29 | 27.69 | $28.21 | 345214 |
| 2023-03-28 | 27.55 | $27.82 | 371304 |
| 2023-03-27 | 27.52 | $27.86 | 380500 |
| 2023-03-24 | 27.46 | $27.74 | 625448 |
| 2023-03-23 | 27.43 | $27.60 | 638220 |
| 2023-03-22 | 27.45 | $27.57 | 389330 |
| 2023-03-21 | 27.49 | $28.04 | 478924 |
| 2023-03-20 | 27.39 | $27.71 | 346448 |
| 2023-03-17 | 27.38 | $27.48 | 724600 |
| 2023-03-16 | 27.45 | $27.82 | 566900 |
| 2023-03-15 | 27.43 | $27.37 | 594726 |
| 2023-03-14 | 27.56 | $27.62 | 455513 |
| 2023-03-13 | 27.64 | $27.17 | 366100 |
| 2023-03-10 | 27.89 | $27.29 | 352706 |
| 2023-03-09 | 28.16 | $27.80 | 425400 |
| 2023-03-08 | 28.34 | $28.36 | 402520 |
| 2023-03-07 | 28.37 | $28.33 | 305800 |
| 2023-03-06 | 28.43 | $28.74 | 321436 |
| 2023-03-03 | 28.37 | $28.78 | 336102 |
| 2023-03-02 | 28.29 | $28.34 | 3.7M |
| 2023-03-01 | 28.33 | $28.14 | 374000 |
| 2023-02-28 | 28.44 | $28.23 | 347700 |
| 2023-02-27 | 28.56 | $28.32 | 353512 |
| 2023-02-24 | 28.67 | $28.22 | 355419 |
| 2023-02-23 | 28.84 | $28.50 | 257230 |
| 2023-02-22 | 28.96 | $28.36 | 417600 |
| 2023-02-21 | 29.15 | $28.35 | 382100 |
| 2023-02-17 | 29.38 | $28.99 | 378900 |
| 2023-02-16 | 29.45 | $29.07 | 274603 |
| 2023-02-15 | 29.51 | $29.42 | 261300 |
| 2023-02-14 | 29.46 | $29.32 | 306600 |
| 2023-02-13 | 29.42 | $29.29 | 454800 |
| 2023-02-10 | 29.38 | $28.95 | 316242 |
| 2023-02-09 | 29.44 | $28.88 | 431208 |
| 2023-02-08 | 29.52 | $29.16 | 319139 |
| 2023-02-07 | 29.51 | $29.51 | 361719 |
| 2023-02-06 | 29.39 | $29.16 | 447406 |
| 2023-02-03 | 29.35 | $29.35 | 400415 |
| 2023-02-02 | 29.22 | $29.65 | 480300 |
| 2023-02-01 | 28.96 | $29.23 | 422800 |
| 2023-01-31 | 28.78 | $28.90 | 318544 |
| 2023-01-30 | 28.65 | $28.45 | 310800 |
| 2023-01-27 | 28.63 | $28.78 | 309831 |
| 2023-01-26 | 28.49 | $28.73 | 312133 |
| 2023-01-25 | 28.33 | $28.41 | 425100 |
| 2023-01-24 | 28.24 | $28.41 | 385548 |
| 2023-01-23 | 28.11 | $28.44 | 234900 |
| 2023-01-20 | 27.95 | $28.08 | 470534 |
| 2023-01-19 | 27.87 | $27.58 | 530141 |
| 2023-01-18 | 27.92 | $27.81 | 451000 |
| 2023-01-17 | 27.91 | $28.24 | 332746 |
| 2023-01-13 | 27.76 | $28.28 | 262514 |
| 2023-01-12 | 27.56 | $28.17 | 579500 |
| 2023-01-11 | 27.35 | $28.02 | 1.9M |
| 2023-01-10 | 27.14 | $27.71 | 583940 |
| 2023-01-09 | 26.98 | $27.48 | 420128 |
| 2023-01-06 | 26.87 | $27.50 | 405230 |
| 2023-01-05 | 26.73 | $26.87 | 494400 |
| 2023-01-04 | 26.77 | $27.13 | 720730 |
| 2023-01-03 | 26.74 | $26.92 | 933900 |
| 2022-12-30 | 26.77 | $27.02 | 1.5M |
| 2022-12-29 | 26.78 | $27.10 | 769533 |
| 2022-12-28 | 26.78 | $26.62 | 1.1M |
| 2022-12-27 | 26.94 | $26.96 | 1.1M |
| 2022-12-23 | 27.03 | $27.04 | 1.0M |
| 2022-12-22 | 27.11 | $26.90 | 1.1M |
| 2022-12-21 | 27.27 | $27.29 | 815921 |
| 2022-12-20 | 27.34 | $26.88 | 1.1M |
| 2022-12-19 | 27.56 | $26.93 | 943124 |
| 2022-12-16 | 27.82 | $27.18 | 1.1M |
| 2022-12-15 | 28.05 | $27.48 | 726921 |
| 2022-12-14 | 28.24 | $28.18 | 1.4M |
| 2022-12-13 | 28.24 | $28.33 | 656441 |
| 2022-12-12 | 28.20 | $28.12 | 718904 |
| 2022-12-09 | 28.21 | $27.73 | 568015 |
| 2022-12-08 | 28.35 | $27.97 | 922338 |
| 2022-12-07 | 28.43 | $27.74 | 753429 |
| 2022-12-06 | 28.60 | $27.80 | 724349 |
| 2022-12-05 | 28.78 | $28.23 | 677508 |
| 2022-12-02 | 28.86 | $28.80 | 661804 |
| 2022-12-01 | 28.77 | $28.82 | 653101 |
| 2022-11-30 | 28.64 | $28.83 | 478500 |
| 2022-11-29 | 28.48 | $27.99 | 897102 |
| 2022-11-28 | 28.53 | $28.02 | 867806 |
| 2022-11-25 | 28.58 | $28.46 | 191339 |
| 2022-11-23 | 28.49 | $28.45 | 683000 |
| 2022-11-22 | 28.37 | $28.32 | 634800 |
| 2022-11-21 | 28.26 | $27.90 | 426508 |
| 2022-11-18 | 28.26 | $28.06 | 448911 |
| 2022-11-17 | 28.19 | $27.93 | 526400 |
| 2022-11-16 | 28.13 | $28.03 | 655538 |
| 2022-11-15 | 28.03 | $28.27 | 772507 |
| 2022-11-14 | 27.81 | $28.02 | 514000 |
| 2022-11-11 | 27.62 | $28.25 | 655220 |
| 2022-11-10 | 27.31 | $27.94 | 817000 |
| 2022-11-09 | 27.02 | $26.50 | 665100 |
| 2022-11-08 | 27.13 | $27.10 | 636200 |
| 2022-11-07 | 27.06 | $26.96 | 478120 |
| 2022-11-04 | 27.01 | $26.71 | 834210 |
| 2022-11-03 | 27.03 | $26.33 | 877535 |
| 2022-11-02 | 27.17 | $26.57 | 832500 |
| 2022-11-01 | 27.26 | $27.26 | 812433 |
| 2022-10-31 | 27.14 | $27.35 | 602200 |
| 2022-10-28 | 26.96 | $27.52 | 471416 |
| 2022-10-27 | 26.69 | $26.88 | 1.3M |
| 2022-10-26 | 26.55 | $27.02 | 598800 |
| 2022-10-25 | 26.34 | $27.17 | 662432 |
| 2022-10-24 | 26.03 | $26.72 | 933635 |
| 2022-10-21 | 25.80 | $26.40 | 1.0M |
| 2022-10-20 | 25.63 | $25.80 | 851937 |
| 2022-10-19 | 25.61 | $26.03 | 1.0M |
| 2022-10-18 | 25.51 | $26.24 | 770008 |
| 2022-10-17 | 25.34 | $25.94 | 977900 |
| 2022-10-14 | 25.23 | $25.26 | 1.2M |
| 2022-10-13 | 25.32 | $25.87 | 1.2M |
| 2022-10-12 | 25.25 | $25.24 | 1.3M |
| 2022-10-11 | 25.37 | $25.31 | 2.0M |
| 2022-10-10 | 25.50 | $25.48 | 770732 |
| 2022-10-07 | 25.62 | $25.67 | 1.0M |
| 2022-10-06 | 25.71 | $26.38 | 884200 |
| 2022-10-05 | 25.61 | $26.62 | 846433 |
| 2022-10-04 | 25.42 | $26.66 | 708500 |
| 2022-10-03 | 25.19 | $25.81 | 1.5M |
| 2022-09-30 | 25.19 | $25.15 | 1.9M |
| 2022-09-29 | 25.42 | $25.49 | 1.0M |
| 2022-09-28 | 25.60 | $26.01 | 1.3M |
| 2022-09-27 | 25.68 | $25.48 | 1.7M |
| 2022-09-26 | 25.95 | $25.50 | 1.1M |
| 2022-09-23 | 26.30 | $25.77 | 1.1M |
| 2022-09-22 | 26.64 | $26.26 | 1.6M |
| 2022-09-21 | 26.92 | $26.55 | 617621 |
| 2022-09-20 | 27.17 | $26.99 | 709400 |
| 2022-09-19 | 27.35 | $27.41 | 821800 |
| 2022-09-16 | 27.44 | $27.20 | 635309 |
| 2022-09-15 | 27.62 | $27.45 | 3.1M |
| 2022-09-14 | 27.78 | $27.74 | 552304 |
| 2022-09-13 | 27.87 | $27.64 | 619500 |
| 2022-09-12 | 28.03 | $28.86 | 836413 |
| 2022-09-09 | 27.84 | $28.55 | 309500 |
| 2022-09-08 | 27.71 | $28.07 | 556720 |
| 2022-09-07 | 27.72 | $27.89 | 398500 |
| 2022-09-06 | 27.79 | $27.41 | 562000 |
| 2022-09-02 | 28.03 | $27.52 | 658614 |
| 2022-09-01 | 28.30 | $27.77 | 745300 |
| 2022-08-31 | 28.55 | $27.77 | 357910 |
| 2022-08-30 | 28.85 | $27.98 | 511000 |
| 2022-08-29 | 29.16 | $28.31 | 451300 |
| 2022-08-26 | 29.43 | $28.50 | 364300 |
| 2022-08-25 | 29.69 | $29.46 | 264445 |
| 2022-08-24 | 29.70 | $29.05 | 325828 |
| 2022-08-23 | 29.84 | $28.95 | 347100 |
| 2022-08-22 | 30.03 | $28.99 | 334216 |
| 2022-08-19 | 30.24 | $29.58 | 398004 |
| 2022-08-18 | 30.30 | $30.00 | 240505 |
| 2022-08-17 | 30.22 | $29.89 | 426817 |
| 2022-08-16 | 30.15 | $30.14 | 397139 |
| 2022-08-15 | 29.96 | $30.07 | 433118 |
| 2022-08-12 | 29.75 | $29.95 | 436031 |
| 2022-08-11 | 29.52 | $29.47 | 347700 |
| 2022-08-10 | 29.38 | $29.42 | 458544 |
| 2022-08-09 | 29.21 | $28.79 | 532236 |
| 2022-08-08 | 29.20 | $28.95 | 541000 |
| 2022-08-05 | 29.12 | $28.93 | 1.5M |
| 2022-08-04 | 29.01 | $28.95 | 565200 |
| 2022-08-03 | 28.87 | $29.00 | 362000 |
| 2022-08-02 | 28.67 | $28.57 | 391800 |
| 2022-08-01 | 28.55 | $28.77 | 548438 |
| 2022-07-29 | 28.34 | $28.84 | 502423 |
| 2022-07-28 | 28.05 | $28.44 | 611903 |
| 2022-07-27 | 27.81 | $28.10 | 302714 |
| 2022-07-26 | 27.62 | $27.42 | 679300 |
| 2022-07-25 | 27.61 | $27.71 | 519400 |
| 2022-07-22 | 27.49 | $27.64 | 863008 |
| 2022-07-21 | 27.37 | $27.94 | 526635 |
| 2022-07-20 | 27.12 | $27.71 | 681745 |
| 2022-07-19 | 26.89 | $27.50 | 1.1M |
| 2022-07-18 | 26.68 | $26.73 | 1.3M |
| 2022-07-15 | 26.67 | $26.91 | 2.1M |
| 2022-07-14 | 26.59 | $26.40 | 966000 |
| 2022-07-13 | 26.67 | $26.52 | 1.2M |
| 2022-07-12 | 26.73 | $26.66 | 889300 |
| 2022-07-11 | 26.76 | $26.85 | 646025 |
| 2022-07-08 | 26.74 | $27.19 | 847308 |
| 2022-07-07 | 26.61 | $27.21 | 736921 |
| 2022-07-06 | 26.45 | $26.75 | 768700 |
| 2022-07-05 | 26.41 | $26.73 | 731522 |
| 2022-07-01 | 26.37 | $26.67 | 612013 |
| 2022-06-30 | 26.35 | $26.43 | 863000 |
| 2022-06-29 | 26.41 | $26.64 | 698643 |
| 2022-06-28 | 26.42 | $26.71 | 568202 |
| 2022-06-27 | 26.41 | $27.19 | 1.1M |
| 2022-06-24 | 26.27 | $27.26 | 978700 |
| 2022-06-23 | 26.08 | $26.42 | 1.4M |
| 2022-06-22 | 26.13 | $26.20 | 1.1M |
| 2022-06-21 | 26.28 | $26.38 | 1.4M |
| 2022-06-17 | 26.40 | $25.76 | 1.4M |
| 2022-06-16 | 26.77 | $25.69 | 1.6M |
| 2022-06-15 | 27.25 | $26.63 | 615200 |
| 2022-06-14 | 27.54 | $26.31 | 2.8M |
| 2022-06-13 | 28.01 | $26.40 | 1.8M |
| 2022-06-10 | 28.55 | $27.47 | 678740 |
| 2022-06-09 | 28.88 | $28.27 | 478800 |
| 2022-06-08 | 29.02 | $28.96 | 345400 |
| 2022-06-07 | 28.96 | $29.30 | 665500 |
| 2022-06-06 | 28.79 | $28.98 | 822400 |
| 2022-06-03 | 28.68 | $28.89 | 608700 |
| 2022-06-02 | 28.57 | $29.32 | 933403 |
| 2022-06-01 | 28.31 | $28.79 | 519446 |
| 2022-05-31 | 28.15 | $29.00 | 1.0M |
| 2022-05-27 | 27.90 | $29.18 | 940106 |
| 2022-05-26 | 27.55 | $28.51 | 917526 |
| 2022-05-25 | 27.33 | $27.89 | 624417 |
| 2022-05-24 | 27.28 | $27.63 | 1.3M |
| 2022-05-23 | 27.31 | $27.84 | 1.5M |
| 2022-05-20 | 27.29 | $27.39 | 1.1M |
| 2022-05-19 | 27.42 | $27.40 | 1.6M |
| 2022-05-18 | 27.59 | $27.54 | 869200 |
| 2022-05-17 | 27.76 | $28.70 | 1.4M |
| 2022-05-16 | 27.62 | $28.06 | 1.1M |
| 2022-05-13 | 27.67 | $28.17 | 1.7M |
| 2022-05-12 | 27.70 | $27.56 | 2.4M |
| 2022-05-11 | 27.96 | $27.49 | 1.4M |
| 2022-05-10 | 28.30 | $27.99 | 1.8M |
| 2022-05-09 | 28.57 | $27.95 | 1.1M |
| 2022-05-06 | 28.92 | $28.86 | 1.4M |
| 2022-05-05 | 29.08 | $29.02 | 646214 |
| 2022-05-04 | 29.22 | $30.08 | 578200 |
| 2022-05-03 | 29.08 | $29.19 | 797800 |
| 2022-05-02 | 29.19 | $29.07 | 1.5M |
| 2022-04-29 | 29.37 | $28.83 | 688040 |
| 2022-04-28 | 29.68 | $29.87 | 698812 |
| 2022-04-27 | 29.74 | $29.19 | 940700 |
| 2022-04-26 | 30.03 | $29.16 | 588330 |
| 2022-04-25 | 30.41 | $29.96 | 436682 |
| 2022-04-22 | 30.61 | $29.81 | 549016 |
| 2022-04-21 | 30.91 | $30.64 | 312400 |
| 2022-04-20 | 31.01 | $31.15 | 234600 |
| 2022-04-19 | 30.98 | $31.15 | 342900 |
| 2022-04-18 | 30.93 | $30.63 | 264200 |
| 2022-04-14 | 31.05 | $30.64 | 291100 |
| 2022-04-13 | 31.18 | $30.99 | 463100 |
| 2022-04-12 | 31.23 | $30.61 | 293216 |
| 2022-04-11 | 31.41 | $30.65 | 270000 |
| 2022-04-08 | 31.62 | $31.11 | 188500 |
| 2022-04-07 | 31.72 | $31.21 | 284900 |
| 2022-04-06 | 31.80 | $31.07 | 306900 |
| 2022-04-05 | 31.94 | $31.37 | 325300 |
| 2022-04-04 | 32.01 | $31.79 | 202600 |
| 2022-04-01 | 31.96 | $31.59 | 268600 |
| 2022-03-31 | 31.94 | $31.52 | 220300 |
| 2022-03-30 | 31.94 | $31.95 | 329000 |
| 2022-03-29 | 31.79 | $32.20 | 352116 |
| 2022-03-28 | 31.52 | $31.77 | 357500 |
| 2022-03-25 | 31.32 | $31.62 | 294540 |
| 2022-03-24 | 31.11 | $31.49 | 416500 |
| 2022-03-23 | 30.90 | $31.03 | 353131 |
| 2022-03-22 | 30.78 | $31.47 | 343710 |
| 2022-03-21 | 30.50 | $31.16 | 257300 |
| 2022-03-18 | 30.25 | $31.17 | 440742 |
| 2022-03-17 | 29.94 | $30.85 | 674123 |
| 2022-03-16 | 29.67 | $30.47 | 596300 |
| 2022-03-15 | 29.46 | $29.81 | 358400 |
| 2022-03-14 | 29.42 | $29.23 | 386719 |
| 2022-03-11 | 29.57 | $29.46 | 693700 |
| 2022-03-10 | 29.68 | $29.84 | 512706 |
| 2022-03-09 | 29.71 | $29.91 | 413300 |
| 2022-03-08 | 29.72 | $29.18 | 703000 |
| 2022-03-07 | 29.97 | $29.37 | 433426 |
| 2022-03-04 | 30.22 | $30.26 | 866326 |
| 2022-03-03 | 30.26 | $30.50 | 379404 |
| 2022-03-02 | 30.22 | $30.70 | 520719 |
| 2022-03-01 | 30.12 | $30.10 | 494237 |
| 2022-02-28 | 30.20 | $30.61 | 571310 |
| 2022-02-25 | 30.14 | $30.60 | 526100 |
| 2022-02-24 | 30.07 | $29.93 | 1.5M |
| 2022-02-23 | 30.20 | $29.47 | 581600 |
| 2022-02-22 | 30.52 | $30.05 | 513900 |
| 2022-02-18 | 30.73 | $30.37 | 368000 |
| 2022-02-17 | 30.89 | $30.55 | 374033 |
| 2022-02-16 | 31.03 | $31.24 | 431000 |
| 2022-02-15 | 30.98 | $31.17 | 404007 |
| 2022-02-14 | 30.95 | $30.70 | 557100 |
| 2022-02-11 | 31.07 | $30.80 | 310100 |
| 2022-02-10 | 31.18 | $31.36 | 747030 |
| 2022-02-09 | 31.14 | $31.87 | 486300 |
| 2022-02-08 | 30.93 | $31.43 | 292700 |
| 2022-02-07 | 30.83 | $31.10 | 270110 |
| 2022-02-04 | 30.81 | $31.20 | 361244 |
| 2022-02-03 | 30.75 | $31.05 | 423506 |
| 2022-02-02 | 30.75 | $31.75 | 379500 |
| 2022-02-01 | 30.52 | $31.53 | 501400 |
| 2022-01-31 | 30.33 | $31.27 | 501900 |
| 2022-01-28 | 30.18 | $30.65 | 532100 |
| 2022-01-27 | 30.22 | $30.00 | 693300 |
| 2022-01-26 | 30.48 | $30.14 | 623516 |
| 2022-01-25 | 30.77 | $30.26 | 674015 |
| 2022-01-24 | 31.09 | $30.67 | 1.5M |
| 2022-01-21 | 31.36 | $30.47 | 635311 |
| 2022-01-20 | 31.76 | $31.01 | 683807 |
| 2022-01-19 | 32.08 | $31.44 | 383041 |
| 2022-01-18 | 32.34 | $31.75 | 471840 |
| 2022-01-14 | 32.56 | $32.36 | 302428 |
| 2022-01-13 | 32.64 | $32.36 | 322911 |
| 2022-01-12 | 32.73 | $32.75 | 452300 |
| 2022-01-11 | 32.72 | $32.67 | 587300 |
| 2022-01-10 | 32.74 | $32.37 | 493800 |
| 2022-01-07 | 32.84 | $32.43 | 340718 |
| 2022-01-06 | 32.96 | $32.60 | 544100 |
| 2022-01-05 | 33.03 | $32.56 | 432100 |
| 2022-01-04 | 33.14 | $33.24 | 293300 |
| 2022-01-03 | 33.05 | $33.17 | 322100 |
| 2021-12-31 | 32.96 | $33.00 | 288700 |
| 2021-12-30 | 32.89 | $33.07 | 216847 |
| 2021-12-29 | 32.79 | $33.13 | 276600 |
| 2021-12-28 | 32.65 | $33.11 | 246546 |
| 2021-12-27 | 32.47 | $33.15 | 239000 |
| 2021-12-23 | 32.25 | $32.71 | 483124 |
| 2021-12-22 | 32.11 | $32.48 | 728200 |
| 2021-12-21 | 32.02 | $32.18 | 597800 |
| 2021-12-20 | 32.01 | $31.58 | 513640 |
| 2021-12-17 | 32.18 | $31.92 | 499800 |
| 2021-12-16 | 32.29 | $32.22 | 244617 |
| 2021-12-15 | 32.33 | $32.61 | 403003 |
| 2021-12-14 | 32.25 | $32.15 | 352009 |
| 2021-12-13 | 32.30 | $32.39 | 361928 |
| 2021-12-10 | 32.29 | $32.70 | 368419 |
| 2021-12-09 | 32.17 | $32.44 | 375926 |
| 2021-12-08 | 32.12 | $32.70 | 362300 |
| 2021-12-07 | 31.97 | $32.60 | 342742 |
| 2021-12-06 | 31.82 | $31.95 | 295143 |
| 2021-12-03 | 31.85 | $31.54 | 399700 |
| 2021-12-02 | 32.02 | $31.84 | 378306 |
| 2021-12-01 | 32.14 | $31.31 | 392900 |
| 2021-11-30 | 32.44 | $31.74 | 557600 |
| 2021-11-29 | 32.68 | $32.37 | 299100 |
| 2021-11-26 | 32.78 | $32.06 | 140748 |
| 2021-11-24 | 32.98 | $32.81 | 295722 |
| 2021-11-23 | 32.99 | $32.76 | 202700 |
| 2021-11-22 | 33.02 | $32.70 | 324600 |
| 2021-11-19 | 33.06 | $32.78 | 177514 |
| 2021-11-18 | 33.08 | $32.84 | 410400 |
| 2021-11-17 | 33.07 | $32.81 | 2.2M |
| 2021-11-16 | 33.07 | $32.95 | 200539 |
| 2021-11-15 | 33.02 | $32.81 | 236600 |
| 2021-11-12 | 33.00 | $32.81 | 143542 |
| 2021-11-11 | 32.96 | $32.59 | 202800 |
| 2021-11-10 | 32.97 | $32.55 | 216500 |
| 2021-11-09 | 32.99 | $32.85 | 303100 |
| 2021-11-08 | 32.91 | $32.89 | 314600 |
| 2021-11-05 | 32.78 | $32.88 | 194000 |
| 2021-11-04 | 32.63 | $32.72 | 191500 |
| 2021-11-03 | 32.49 | $32.61 | 166900 |
| 2021-11-02 | 32.34 | $32.39 | 251243 |
| 2021-11-01 | 32.22 | $32.25 | 257700 |
| 2021-10-29 | 32.11 | $32.10 | 284130 |
| 2021-10-28 | 32.02 | $32.05 | 207400 |
| 2021-10-27 | 31.91 | $31.71 | 192300 |
| 2021-10-26 | 31.89 | $31.94 | 229106 |
| 2021-10-25 | 31.78 | $31.96 | 188415 |
| 2021-10-22 | 31.64 | $31.82 | 201346 |
| 2021-10-21 | 31.50 | $31.85 | 146530 |
| 2021-10-20 | 31.32 | $31.76 | 252400 |
| 2021-10-19 | 31.13 | $31.62 | 255900 |
| 2021-10-18 | 30.94 | $31.39 | 166900 |
| 2021-10-15 | 30.77 | $31.31 | 287223 |
| 2021-10-14 | 30.60 | $31.12 | 410200 |
| 2021-10-13 | 30.45 | $30.60 | 305041 |
| 2021-10-12 | 30.43 | $30.51 | 193006 |
| 2021-10-11 | 30.44 | $30.55 | 182323 |
| 2021-10-08 | 30.44 | $30.76 | 1.5M |
| 2021-10-07 | 30.38 | $30.82 | 360300 |
| 2021-10-06 | 30.29 | $30.52 | 294900 |
| 2021-10-05 | 30.28 | $30.45 | 316631 |
| 2021-10-04 | 30.30 | $30.17 | 410928 |
| 2021-10-01 | 30.41 | $30.52 | 291831 |
| 2021-09-30 | 30.44 | $30.14 | 472000 |
| 2021-09-29 | 30.60 | $30.49 | 231900 |
| 2021-09-28 | 30.69 | $30.48 | 259100 |
| 2021-09-27 | 30.80 | $31.08 | 180400 |
| 2021-09-24 | 30.76 | $31.05 | 288437 |
| 2021-09-23 | 30.71 | $31.01 | 336400 |
| 2021-09-22 | 30.67 | $30.59 | 133500 |
| 2021-09-21 | 30.75 | $30.29 | 261231 |
| 2021-09-20 | 30.95 | $30.42 | 293300 |
| 2021-09-17 | 31.16 | $30.95 | 200833 |
| 2021-09-16 | 31.24 | $31.17 | 152230 |
| 2021-09-15 | 31.28 | $31.25 | 207146 |
| 2021-09-14 | 31.29 | $30.96 | 463348 |
| 2021-09-13 | 31.40 | $31.18 | 169302 |
| 2021-09-10 | 31.47 | $31.08 | 275900 |
| 2021-09-09 | 31.57 | $31.32 | 175927 |
| 2021-09-08 | 31.62 | $31.40 | 193700 |
| 2021-09-07 | 31.65 | $31.50 | 220700 |
| 2021-09-03 | 31.66 | $31.66 | 185900 |
| 2021-09-02 | 31.61 | $31.67 | 246932 |
| 2021-09-01 | 31.54 | $31.57 | 334942 |
| 2021-08-31 | 31.49 | $31.56 | 283835 |
| 2021-08-30 | 31.42 | $31.60 | 169143 |
| 2021-08-27 | 31.32 | $31.52 | 147705 |
| 2021-08-26 | 31.23 | $31.19 | 210327 |
| 2021-08-25 | 31.21 | $31.40 | 294643 |
| 2021-08-24 | 31.12 | $31.30 | 94800 |
| 2021-08-23 | 31.04 | $31.18 | 172901 |
| 2021-08-20 | 30.99 | $30.91 | 128435 |
| 2021-08-19 | 31.00 | $30.62 | 145500 |
| 2021-08-18 | 31.10 | $30.66 | 210236 |
| 2021-08-17 | 31.22 | $31.01 | 219600 |
| 2021-08-16 | 31.24 | $31.25 | 187331 |
| 2021-08-13 | 31.19 | $31.20 | 98600 |
| 2021-08-12 | 31.13 | $31.19 | 214100 |
| 2021-08-11 | 31.07 | $31.13 | 173605 |
| 2021-08-10 | 31.01 | $31.02 | 162600 |
| 2021-08-09 | 30.97 | $30.94 | 202203 |
| 2021-08-06 | 30.94 | $31.00 | 161629 |
| 2021-08-05 | 30.88 | $30.92 | 138000 |
| 2021-08-04 | 30.83 | $30.71 | 217746 |
| 2021-08-03 | 30.83 | $30.90 | 193100 |
| 2021-08-02 | 30.77 | $30.66 | 236700 |
| 2021-07-30 | 30.77 | $30.72 | 114300 |
| 2021-07-29 | 30.75 | $30.88 | 176700 |
| 2021-07-28 | 30.67 | $30.71 | 307748 |
| 2021-07-27 | 30.62 | $30.67 | 174237 |
| 2021-07-26 | 30.57 | $30.83 | 143300 |
| 2021-07-23 | 30.46 | $30.74 | 294947 |
| 2021-07-22 | 30.36 | $30.45 | 422639 |
| 2021-07-21 | 30.32 | $30.46 | 346815 |
| 2021-07-20 | 30.27 | $30.17 | 268618 |
RSI — Relative Strength Index
BULLISHMomentum oscillator measuring overbought/oversold conditions
Latest Value
51.94
2026-07-17
Close Price
$51.51
Vol: 619219
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
25.02
Average
54.46
Maximum
77.44
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 51.94 | $51.51 | 619219 |
| 2026-07-16 | 56.20 | $51.99 | 553021 |
| 2026-07-15 | 57.70 | $52.15 | 410945 |
| 2026-07-14 | 56.46 | $51.97 | 631700 |
| 2026-07-13 | 55.42 | $51.82 | 538442 |
| 2026-07-10 | 58.60 | $52.18 | 666800 |
| 2026-07-09 | 57.31 | $51.98 | 420401 |
| 2026-07-08 | 54.26 | $51.53 | 663400 |
| 2026-07-07 | 55.77 | $51.71 | 662839 |
| 2026-07-06 | 57.90 | $51.96 | 503000 |
| 2026-07-02 | 55.17 | $51.54 | 839842 |
| 2026-07-01 | 55.74 | $51.61 | 763800 |
| 2026-06-30 | 56.38 | $51.69 | 510645 |
| 2026-06-29 | 54.01 | $51.31 | 404915 |
| 2026-06-26 | 50.16 | $50.74 | 1.4M |
| 2026-06-25 | 51.01 | $50.86 | 932000 |
| 2026-06-24 | 50.68 | $50.81 | 520921 |
| 2026-06-23 | 50.74 | $50.82 | 648603 |
| 2026-06-22 | 56.27 | $51.62 | 834900 |
| 2026-06-18 | 57.23 | $51.75 | 706617 |
| 2026-06-17 | 54.08 | $51.20 | 906926 |
| 2026-06-16 | 58.96 | $51.85 | 609544 |
| 2026-06-15 | 61.06 | $52.11 | 560747 |
| 2026-06-12 | 56.48 | $51.30 | 689400 |
| 2026-06-11 | 54.67 | $51.01 | 627407 |
| 2026-06-10 | 48.24 | $50.10 | 742500 |
| 2026-06-09 | 54.90 | $50.92 | 957945 |
| 2026-06-08 | 55.52 | $50.99 | 645800 |
| 2026-06-05 | 54.55 | $50.85 | 567101 |
| 2026-06-04 | 68.57 | $52.22 | 495600 |
| 2026-06-03 | 67.10 | $51.97 | 611200 |
| 2026-06-02 | 71.54 | $52.32 | 581218 |
| 2026-06-01 | 70.70 | $52.16 | 584639 |
| 2026-05-29 | 69.91 | $52.01 | 515317 |
| 2026-05-28 | 69.60 | $51.95 | 475429 |
| 2026-05-27 | 68.13 | $51.67 | 535500 |
| 2026-05-26 | 68.02 | $51.65 | 589000 |
| 2026-05-22 | 65.84 | $51.24 | 572243 |
| 2026-05-21 | 64.54 | $51.01 | 443220 |
| 2026-05-20 | 63.92 | $50.90 | 617400 |
| 2026-05-19 | 60.33 | $50.30 | 446527 |
| 2026-05-18 | 63.96 | $50.66 | 624700 |
| 2026-05-15 | 64.37 | $50.70 | 810100 |
| 2026-05-14 | 71.30 | $51.34 | 645222 |
| 2026-05-13 | 69.45 | $50.96 | 495234 |
| 2026-05-12 | 68.11 | $50.70 | 466644 |
| 2026-05-11 | 69.44 | $50.82 | 687923 |
| 2026-05-08 | 69.11 | $50.75 | 592732 |
| 2026-05-07 | 67.40 | $50.40 | 634532 |
| 2026-05-06 | 69.81 | $50.63 | 819600 |
| 2026-05-05 | 66.56 | $49.97 | 637125 |
| 2026-05-04 | 64.12 | $49.53 | 517300 |
| 2026-05-01 | 66.20 | $49.73 | 639800 |
| 2026-04-30 | 65.51 | $49.60 | 637300 |
| 2026-04-29 | 62.59 | $49.08 | 1.1M |
| 2026-04-28 | 63.18 | $49.14 | 605519 |
| 2026-04-27 | 65.81 | $49.41 | 764900 |
| 2026-04-24 | 65.41 | $49.33 | 787000 |
| 2026-04-23 | 63.82 | $49.02 | 1.2M |
| 2026-04-22 | 65.48 | $49.20 | 486600 |
| 2026-04-21 | 63.27 | $48.76 | 769233 |
| 2026-04-20 | 66.19 | $49.08 | 437200 |
| 2026-04-17 | 66.47 | $49.11 | 557415 |
| 2026-04-16 | 63.45 | $48.48 | 514849 |
| 2026-04-15 | 63.00 | $48.39 | 584500 |
| 2026-04-14 | 61.29 | $48.05 | 468900 |
| 2026-04-13 | 58.32 | $47.50 | 460000 |
| 2026-04-10 | 55.68 | $47.05 | 451404 |
| 2026-04-09 | 56.20 | $47.12 | 734000 |
| 2026-04-08 | 54.69 | $46.86 | 935600 |
| 2026-04-07 | 47.01 | $45.71 | 1.1M |
| 2026-04-06 | 46.93 | $45.70 | 659935 |
| 2026-04-02 | 45.33 | $45.48 | 1.2M |
| 2026-04-01 | 45.04 | $45.44 | 798400 |
| 2026-03-31 | 42.76 | $45.12 | 1.2M |
| 2026-03-30 | 32.14 | $43.85 | 939500 |
| 2026-03-27 | 32.96 | $44.03 | 1.4M |
| 2026-03-26 | 36.68 | $44.78 | 1.1M |
| 2026-03-25 | 41.22 | $45.55 | 1.4M |
| 2026-03-24 | 38.60 | $45.27 | 843900 |
| 2026-03-23 | 39.62 | $45.44 | 1.1M |
| 2026-03-20 | 34.38 | $44.90 | 834900 |
| 2026-03-19 | 38.36 | $45.58 | 775600 |
| 2026-03-18 | 38.87 | $45.66 | 852400 |
| 2026-03-17 | 43.09 | $46.29 | 473706 |
| 2026-03-16 | 41.66 | $46.14 | 600217 |
| 2026-03-13 | 37.03 | $45.68 | 853600 |
| 2026-03-12 | 38.55 | $45.92 | 688309 |
| 2026-03-11 | 43.95 | $46.68 | 738219 |
| 2026-03-10 | 44.34 | $46.73 | 587400 |
| 2026-03-09 | 45.33 | $46.86 | 1.6M |
| 2026-03-06 | 41.72 | $46.48 | 857900 |
| 2026-03-05 | 46.83 | $47.14 | 962000 |
| 2026-03-04 | 49.62 | $47.46 | 667300 |
| 2026-03-03 | 46.69 | $47.15 | 1.4M |
| 2026-03-02 | 50.96 | $47.62 | 840401 |
| 2026-02-27 | 50.41 | $47.56 | 770849 |
| 2026-02-26 | 53.05 | $47.84 | 539725 |
| 2026-02-25 | 54.81 | $48.02 | 558700 |
| 2026-02-24 | 51.87 | $47.67 | 526800 |
| 2026-02-23 | 48.41 | $47.29 | 611640 |
| 2026-02-20 | 53.83 | $47.85 | 978400 |
| 2026-02-19 | 50.74 | $47.52 | 642900 |
| 2026-02-18 | 51.64 | $47.61 | 607114 |
| 2026-02-17 | 49.18 | $47.35 | 1.0M |
| 2026-02-13 | 48.61 | $47.29 | 810200 |
| 2026-02-12 | 47.86 | $47.21 | 1.8M |
| 2026-02-11 | 55.27 | $47.99 | 662713 |
| 2026-02-10 | 55.58 | $48.02 | 512333 |
| 2026-02-09 | 56.71 | $48.13 | 536325 |
| 2026-02-06 | 55.06 | $47.92 | 751100 |
| 2026-02-05 | 45.83 | $46.93 | 1.2M |
| 2026-02-04 | 51.63 | $47.50 | 1.7M |
| 2026-02-03 | 53.20 | $47.64 | 1.1M |
| 2026-02-02 | 57.09 | $47.97 | 753700 |
| 2026-01-30 | 54.40 | $47.69 | 1.0M |
| 2026-01-29 | 57.07 | $47.91 | 864822 |
| 2026-01-28 | 58.05 | $47.99 | 638829 |
| 2026-01-27 | 58.05 | $47.99 | 581400 |
| 2026-01-26 | 56.62 | $47.82 | 671046 |
| 2026-01-23 | 54.81 | $47.61 | 1.1M |
| 2026-01-22 | 55.54 | $47.68 | 757713 |
| 2026-01-21 | 53.16 | $47.40 | 1.5M |
| 2026-01-20 | 47.41 | $46.80 | 832630 |
| 2026-01-16 | 58.14 | $47.75 | 608800 |
| 2026-01-15 | 58.94 | $47.81 | 682700 |
| 2026-01-14 | 57.36 | $47.64 | 887500 |
| 2026-01-13 | 59.80 | $47.83 | 815229 |
| 2026-01-12 | 60.97 | $47.92 | 486500 |
| 2026-01-09 | 60.23 | $47.83 | 460200 |
| 2026-01-08 | 57.61 | $47.52 | 595500 |
| 2026-01-07 | 57.26 | $47.48 | 714600 |
| 2026-01-06 | 59.45 | $47.67 | 685903 |
| 2026-01-05 | 56.81 | $47.35 | 850805 |
| 2026-01-02 | 53.39 | $46.97 | 848648 |
| 2025-12-31 | 51.77 | $46.80 | 697000 |
| 2025-12-30 | 55.67 | $47.16 | 731900 |
| 2025-12-29 | 56.57 | $47.24 | 526900 |
| 2025-12-26 | 58.71 | $47.43 | 726915 |
| 2025-12-24 | 58.82 | $47.44 | 312700 |
| 2025-12-23 | 57.76 | $47.30 | 701500 |
| 2025-12-22 | 56.53 | $47.14 | 663800 |
| 2025-12-19 | 54.01 | $46.82 | 721612 |
| 2025-12-18 | 50.51 | $46.41 | 629304 |
| 2025-12-17 | 47.45 | $46.08 | 753200 |
| 2025-12-16 | 51.98 | $46.57 | 622724 |
| 2025-12-15 | 54.61 | $46.83 | 597945 |
| 2025-12-12 | 55.43 | $46.91 | 759811 |
| 2025-12-11 | 61.21 | $47.44 | 642200 |
| 2025-12-10 | 59.94 | $47.27 | 716200 |
| 2025-12-09 | 56.93 | $46.89 | 451000 |
| 2025-12-08 | 57.26 | $46.92 | 378300 |
| 2025-12-05 | 58.94 | $47.08 | 439800 |
| 2025-12-04 | 58.36 | $47.00 | 534146 |
| 2025-12-03 | 57.94 | $46.94 | 541000 |
| 2025-12-02 | 56.46 | $46.73 | 516207 |
| 2025-12-01 | 56.04 | $46.67 | 568400 |
| 2025-11-28 | 57.80 | $46.87 | 260500 |
| 2025-11-26 | 56.23 | $46.63 | 533300 |
| 2025-11-25 | 54.06 | $46.31 | 981500 |
| 2025-11-24 | 50.34 | $45.80 | 651100 |
| 2025-11-21 | 45.03 | $45.16 | 1.6M |
| 2025-11-20 | 39.78 | $44.61 | 2.0M |
| 2025-11-19 | 44.81 | $45.29 | 1.9M |
| 2025-11-18 | 43.31 | $45.14 | 1.2M |
| 2025-11-17 | 45.67 | $45.44 | 786900 |
| 2025-11-14 | 50.08 | $45.95 | 778242 |
| 2025-11-13 | 50.36 | $45.98 | 656537 |
| 2025-11-12 | 58.27 | $46.77 | 1.4M |
| 2025-11-11 | 57.95 | $46.73 | 1.1M |
| 2025-11-10 | 57.18 | $46.63 | 577904 |
| 2025-11-07 | 51.59 | $45.97 | 549517 |
| 2025-11-06 | 50.56 | $45.86 | 608800 |
| 2025-11-05 | 55.75 | $46.37 | 2.3M |
| 2025-11-04 | 53.81 | $46.15 | 561900 |
| 2025-11-03 | 59.94 | $46.69 | 503521 |
| 2025-10-31 | 59.45 | $46.63 | 446015 |
| 2025-10-30 | 58.16 | $46.47 | 634701 |
| 2025-10-29 | 64.23 | $46.97 | 770820 |
| 2025-10-28 | 64.74 | $47.01 | 875400 |
| 2025-10-27 | 64.20 | $46.93 | 686600 |
| 2025-10-24 | 60.67 | $46.44 | 471438 |
| 2025-10-23 | 57.68 | $46.07 | 642400 |
| 2025-10-22 | 54.95 | $45.76 | 686926 |
| 2025-10-21 | 58.41 | $46.06 | 491510 |
| 2025-10-20 | 57.99 | $46.01 | 412301 |
| 2025-10-17 | 53.54 | $45.51 | 519000 |
| 2025-10-16 | 51.70 | $45.32 | 593000 |
| 2025-10-15 | 55.44 | $45.66 | 644134 |
| 2025-10-14 | 53.76 | $45.48 | 531500 |
| 2025-10-13 | 53.76 | $45.48 | 518128 |
| 2025-10-10 | 46.57 | $44.77 | 1.1M |
| 2025-10-09 | 63.12 | $46.03 | 609731 |
| 2025-10-08 | 66.13 | $46.20 | 1.2M |
| 2025-10-07 | 63.39 | $45.92 | 835700 |
| 2025-10-06 | 67.66 | $46.15 | 456637 |
| 2025-10-03 | 66.35 | $46.01 | 665148 |
| 2025-10-02 | 65.97 | $45.97 | 554800 |
| 2025-10-01 | 65.33 | $45.90 | 963000 |
| 2025-09-30 | 64.05 | $45.76 | 628817 |
| 2025-09-29 | 62.74 | $45.62 | 569229 |
| 2025-09-26 | 61.60 | $45.50 | 599803 |
| 2025-09-25 | 58.80 | $45.22 | 822200 |
| 2025-09-24 | 62.18 | $45.44 | 615900 |
| 2025-09-23 | 64.92 | $45.61 | 651200 |
| 2025-09-22 | 71.04 | $45.96 | 539500 |
| 2025-09-19 | 69.56 | $45.77 | 573200 |
| 2025-09-18 | 68.43 | $45.63 | 1.5M |
| 2025-09-17 | 66.04 | $45.35 | 721000 |
| 2025-09-16 | 66.38 | $45.37 | 718900 |
| 2025-09-15 | 67.54 | $45.44 | 547600 |
| 2025-09-12 | 65.92 | $45.24 | 525028 |
| 2025-09-11 | 67.03 | $45.31 | 625123 |
| 2025-09-10 | 63.62 | $44.90 | 541612 |
| 2025-09-09 | 62.54 | $44.78 | 634642 |
| 2025-09-08 | 62.01 | $44.72 | 444400 |
| 2025-09-05 | 61.13 | $44.62 | 584200 |
| 2025-09-04 | 62.36 | $44.71 | 419900 |
| 2025-09-03 | 58.96 | $44.32 | 582400 |
| 2025-09-02 | 57.26 | $44.14 | 567328 |
| 2025-08-29 | 61.13 | $44.43 | 475800 |
| 2025-08-28 | 64.86 | $44.69 | 554426 |
| 2025-08-27 | 63.81 | $44.56 | 385600 |
| 2025-08-26 | 62.83 | $44.44 | 459724 |
| 2025-08-25 | 61.27 | $44.25 | 709841 |
| 2025-08-22 | 63.96 | $44.45 | 689912 |
| 2025-08-21 | 56.95 | $43.67 | 496104 |
| 2025-08-20 | 59.05 | $43.82 | 665336 |
| 2025-08-19 | 60.75 | $43.94 | 428407 |
| 2025-08-18 | 64.43 | $44.19 | 367000 |
| 2025-08-15 | 64.26 | $44.17 | 514422 |
| 2025-08-14 | 65.85 | $44.28 | 448300 |
| 2025-08-13 | 66.71 | $44.34 | 546200 |
| 2025-08-12 | 64.98 | $44.10 | 486700 |
| 2025-08-11 | 60.33 | $43.53 | 476713 |
| 2025-08-08 | 61.98 | $43.65 | 465600 |
| 2025-08-07 | 59.06 | $43.32 | 612337 |
| 2025-08-06 | 59.46 | $43.35 | 1.4M |
| 2025-08-05 | 57.10 | $43.09 | 805100 |
| 2025-08-04 | 59.37 | $43.27 | 473500 |
| 2025-08-01 | 52.96 | $42.62 | 616114 |
| 2025-07-31 | 63.50 | $43.34 | 596328 |
| 2025-07-30 | 66.47 | $43.51 | 451200 |
| 2025-07-29 | 67.53 | $43.57 | 485500 |
| 2025-07-28 | 70.55 | $43.74 | 332900 |
| 2025-07-25 | 70.55 | $43.74 | 449500 |
| 2025-07-24 | 69.08 | $43.54 | 407600 |
| 2025-07-23 | 69.58 | $43.57 | 533500 |
| 2025-07-22 | 66.87 | $43.21 | 571332 |
| 2025-07-21 | 66.16 | $43.12 | 544724 |
| 2025-07-18 | 66.08 | $43.11 | 473600 |
| 2025-07-17 | 66.37 | $43.13 | 478400 |
| 2025-07-16 | 63.98 | $42.81 | 559400 |
| 2025-07-15 | 62.89 | $42.67 | 577100 |
| 2025-07-14 | 66.45 | $42.93 | 687052 |
| 2025-07-11 | 65.88 | $42.85 | 531100 |
| 2025-07-10 | 68.77 | $43.06 | 537000 |
| 2025-07-09 | 67.81 | $42.91 | 592641 |
| 2025-07-08 | 66.17 | $42.66 | 637803 |
| 2025-07-07 | 66.17 | $42.66 | 595400 |
| 2025-07-03 | 70.17 | $42.97 | 407924 |
| 2025-07-02 | 68.42 | $42.67 | 791347 |
| 2025-07-01 | 66.87 | $42.42 | 2.9M |
| 2025-06-30 | 66.50 | $42.36 | 554100 |
| 2025-06-27 | 65.32 | $42.17 | 806700 |
| 2025-06-26 | 64.00 | $41.96 | 646134 |
| 2025-06-25 | 61.53 | $41.59 | 591500 |
| 2025-06-24 | 61.75 | $41.61 | 564305 |
| 2025-06-23 | 59.36 | $41.26 | 618735 |
| 2025-06-20 | 56.73 | $40.90 | 579123 |
| 2025-06-18 | 57.42 | $40.97 | 563426 |
| 2025-06-17 | 57.21 | $40.94 | 874228 |
| 2025-06-16 | 60.53 | $41.29 | 499310 |
| 2025-06-13 | 57.87 | $40.89 | 1.0M |
| 2025-06-12 | 62.91 | $41.39 | 583793 |
| 2025-06-11 | 61.97 | $41.24 | 714400 |
| 2025-06-10 | 63.60 | $41.40 | 565200 |
| 2025-06-09 | 62.18 | $41.16 | 518700 |
| 2025-06-06 | 61.94 | $41.12 | 732407 |
| 2025-06-05 | 59.42 | $40.70 | 1.3M |
| 2025-06-04 | 60.88 | $40.86 | 851500 |
| 2025-06-03 | 60.97 | $40.87 | 579200 |
| 2025-06-02 | 59.27 | $40.57 | 644100 |
| 2025-05-30 | 58.23 | $40.39 | 643100 |
| 2025-05-29 | 58.47 | $40.42 | 580900 |
| 2025-05-28 | 57.77 | $40.29 | 858900 |
| 2025-05-27 | 59.61 | $40.54 | 602800 |
| 2025-05-23 | 55.21 | $39.73 | 974138 |
| 2025-05-22 | 57.11 | $39.99 | 804600 |
| 2025-05-21 | 57.11 | $39.99 | 916724 |
| 2025-05-20 | 62.31 | $40.69 | 626103 |
| 2025-05-19 | 63.41 | $40.83 | 751400 |
| 2025-05-16 | 63.48 | $40.84 | 433523 |
| 2025-05-15 | 62.24 | $40.55 | 729000 |
| 2025-05-14 | 61.42 | $40.36 | 822528 |
| 2025-05-13 | 61.42 | $40.36 | 923700 |
| 2025-05-12 | 60.23 | $40.07 | 763940 |
| 2025-05-09 | 54.13 | $38.75 | 591324 |
| 2025-05-08 | 54.37 | $38.79 | 1.3M |
| 2025-05-07 | 52.77 | $38.47 | 836018 |
| 2025-05-06 | 51.98 | $38.31 | 586231 |
| 2025-05-05 | 53.59 | $38.61 | 912222 |
| 2025-05-02 | 54.66 | $38.81 | 559100 |
| 2025-05-01 | 51.92 | $38.21 | 544000 |
| 2025-04-30 | 50.69 | $37.95 | 668245 |
| 2025-04-29 | 50.74 | $37.96 | 908531 |
| 2025-04-28 | 49.85 | $37.76 | 582706 |
| 2025-04-25 | 49.68 | $37.72 | 709008 |
| 2025-04-24 | 48.76 | $37.50 | 743115 |
| 2025-04-23 | 45.43 | $36.73 | 928100 |
| 2025-04-22 | 42.73 | $36.14 | 2.2M |
| 2025-04-21 | 38.40 | $35.26 | 912800 |
| 2025-04-17 | 41.15 | $36.08 | 1.5M |
| 2025-04-16 | 40.76 | $36.00 | 853545 |
| 2025-04-15 | 43.45 | $36.78 | 866301 |
| 2025-04-14 | 43.66 | $36.84 | 908300 |
| 2025-04-11 | 42.29 | $36.53 | 1.5M |
| 2025-04-10 | 39.58 | $35.93 | 2.1M |
| 2025-04-09 | 43.92 | $37.26 | 2.6M |
| 2025-04-08 | 25.02 | $34.04 | 2.7M |
| 2025-04-07 | 26.58 | $34.63 | 4.1M |
| 2025-04-04 | 26.83 | $34.72 | 4.3M |
| 2025-04-03 | 33.82 | $36.87 | 2.1M |
| 2025-04-02 | 44.01 | $38.88 | 1.0M |
| 2025-04-01 | 41.51 | $38.58 | 692213 |
| 2025-03-31 | 40.33 | $38.44 | 740300 |
| 2025-03-28 | 38.65 | $38.24 | 509900 |
| 2025-03-27 | 43.15 | $39.02 | 711525 |
| 2025-03-26 | 44.15 | $39.18 | 741634 |
| 2025-03-25 | 46.93 | $39.61 | 626400 |
| 2025-03-24 | 47.13 | $39.64 | 610536 |
| 2025-03-21 | 41.54 | $38.92 | 865000 |
| 2025-03-20 | 41.38 | $38.90 | 575411 |
| 2025-03-19 | 41.99 | $39.01 | 600739 |
| 2025-03-18 | 38.61 | $38.58 | 811431 |
| 2025-03-17 | 40.65 | $38.97 | 1.8M |
| 2025-03-14 | 38.18 | $38.66 | 904945 |
| 2025-03-13 | 30.95 | $37.84 | 953617 |
| 2025-03-12 | 33.35 | $38.37 | 1.2M |
| 2025-03-11 | 31.93 | $38.22 | 1.4M |
| 2025-03-10 | 33.23 | $38.51 | 2.5M |
| 2025-03-07 | 38.73 | $39.58 | 790304 |
| 2025-03-06 | 36.39 | $39.33 | 600112 |
| 2025-03-05 | 40.64 | $40.05 | 753900 |
| 2025-03-04 | 36.33 | $39.61 | 1.2M |
| 2025-03-03 | 39.49 | $40.12 | 600900 |
| 2025-02-28 | 45.11 | $40.89 | 774819 |
| 2025-02-27 | 38.52 | $40.28 | 641141 |
| 2025-02-26 | 43.76 | $40.92 | 658100 |
| 2025-02-25 | 43.42 | $40.89 | 919913 |
| 2025-02-24 | 45.25 | $41.10 | 572400 |
| 2025-02-21 | 47.05 | $41.30 | 537100 |
| 2025-02-20 | 55.29 | $42.09 | 608300 |
| 2025-02-19 | 57.98 | $42.31 | 464800 |
| 2025-02-18 | 57.44 | $42.25 | 767863 |
| 2025-02-14 | 56.30 | $42.12 | 679800 |
| 2025-02-13 | 56.12 | $42.10 | 854202 |
| 2025-02-12 | 51.97 | $41.64 | 457138 |
| 2025-02-11 | 53.54 | $41.79 | 593600 |
| 2025-02-10 | 53.85 | $41.82 | 675433 |
| 2025-02-07 | 51.73 | $41.58 | 586921 |
| 2025-02-06 | 55.57 | $41.96 | 899816 |
| 2025-02-05 | 54.64 | $41.85 | 1.9M |
| 2025-02-04 | 53.04 | $41.66 | 445724 |
| 2025-02-03 | 50.50 | $41.37 | 588316 |
| 2025-01-31 | 53.43 | $41.68 | 764700 |
| 2025-01-30 | 56.23 | $41.96 | 386200 |
| 2025-01-29 | 54.03 | $41.69 | 698245 |
| 2025-01-28 | 55.50 | $41.84 | 677638 |
| 2025-01-27 | 52.81 | $41.51 | 976900 |
| 2025-01-24 | 58.75 | $42.09 | 544549 |
| 2025-01-23 | 60.20 | $42.22 | 571035 |
| 2025-01-22 | 58.71 | $42.02 | 455838 |
| 2025-01-21 | 57.12 | $41.81 | 549300 |
| 2025-01-17 | 53.99 | $41.42 | 539826 |
| 2025-01-16 | 50.84 | $41.06 | 588428 |
| 2025-01-15 | 51.21 | $41.10 | 432643 |
| 2025-01-14 | 44.06 | $40.36 | 550413 |
| 2025-01-13 | 42.87 | $40.25 | 735993 |
| 2025-01-10 | 41.92 | $40.16 | 694875 |
| 2025-01-08 | 47.16 | $40.79 | 587465 |
| 2025-01-07 | 46.66 | $40.74 | 804903 |
| 2025-01-06 | 50.69 | $41.18 | 417822 |
| 2025-01-03 | 48.38 | $40.94 | 670400 |
| 2025-01-02 | 43.10 | $40.44 | 705300 |
| 2024-12-31 | 43.52 | $40.49 | 652901 |
| 2024-12-30 | 44.77 | $40.64 | 1.5M |
| 2024-12-27 | 48.48 | $41.06 | 527300 |
| 2024-12-26 | 52.95 | $41.51 | 618000 |
| 2024-12-24 | 52.48 | $41.46 | 445200 |
| 2024-12-23 | 48.45 | $41.04 | 1.0M |
| 2024-12-20 | 46.28 | $40.83 | 754733 |
| 2024-12-19 | 41.12 | $40.37 | 876200 |
| 2024-12-18 | 41.29 | $40.39 | 874900 |
| 2024-12-17 | 54.32 | $41.66 | 511528 |
| 2024-12-16 | 59.84 | $42.05 | 466300 |
| 2024-12-13 | 58.40 | $41.91 | 457844 |
| 2024-12-12 | 59.56 | $41.99 | 408709 |
| 2024-12-11 | 63.13 | $42.23 | 1.7M |
| 2024-12-10 | 59.89 | $41.89 | 883300 |
| 2024-12-09 | 62.49 | $42.06 | 520300 |
| 2024-12-06 | 67.06 | $42.34 | 378800 |
| 2024-12-05 | 66.39 | $42.26 | 460305 |
| 2024-12-04 | 68.36 | $42.38 | 620829 |
| 2024-12-03 | 66.30 | $42.12 | 431700 |
| 2024-12-02 | 66.14 | $42.10 | 699000 |
| 2024-11-29 | 65.75 | $42.05 | 115500 |
| 2024-11-27 | 63.86 | $41.81 | 402000 |
| 2024-11-26 | 65.73 | $41.94 | 467002 |
| 2024-11-25 | 64.44 | $41.77 | 358200 |
| 2024-11-22 | 63.04 | $41.59 | 348035 |
| 2024-11-21 | 61.18 | $41.36 | 367900 |
| 2024-11-20 | 58.51 | $41.05 | 685416 |
| 2024-11-19 | 58.16 | $41.01 | 426500 |
| 2024-11-18 | 56.94 | $40.87 | 428400 |
| 2024-11-15 | 55.54 | $40.71 | 406700 |
| 2024-11-14 | 62.02 | $41.25 | 452100 |
| 2024-11-13 | 65.81 | $41.53 | 455003 |
| 2024-11-12 | 66.36 | $41.57 | 291640 |
| 2024-11-11 | 68.53 | $41.73 | 336700 |
| 2024-11-08 | 67.59 | $41.58 | 348500 |
| 2024-11-07 | 66.63 | $41.43 | 453337 |
| 2024-11-06 | 64.73 | $41.14 | 396100 |
| 2024-11-05 | 54.74 | $39.96 | 443200 |
| 2024-11-04 | 48.92 | $39.46 | 394300 |
| 2024-11-01 | 49.65 | $39.52 | 325500 |
| 2024-10-31 | 47.93 | $39.38 | 445200 |
| 2024-10-30 | 57.36 | $40.09 | 379700 |
| 2024-10-29 | 59.07 | $40.20 | 519048 |
| 2024-10-28 | 58.64 | $40.16 | 294610 |
| 2024-10-25 | 56.83 | $39.99 | 502347 |
| 2024-10-24 | 57.11 | $40.01 | 412202 |
| 2024-10-23 | 56.40 | $39.94 | 575600 |
| 2024-10-22 | 61.69 | $40.32 | 488626 |
| 2024-10-21 | 62.57 | $40.38 | 343000 |
| 2024-10-18 | 64.02 | $40.48 | 472209 |
| 2024-10-17 | 63.21 | $40.38 | 714605 |
| 2024-10-16 | 62.98 | $40.35 | 413700 |
| 2024-10-15 | 61.32 | $40.14 | 398800 |
| 2024-10-14 | 65.29 | $40.44 | 375248 |
| 2024-10-11 | 62.60 | $40.09 | 301600 |
| 2024-10-10 | 60.27 | $39.81 | 405600 |
| 2024-10-09 | 61.18 | $39.88 | 363207 |
| 2024-10-08 | 58.73 | $39.59 | 305900 |
| 2024-10-07 | 56.20 | $39.31 | 316408 |
| 2024-10-04 | 60.48 | $39.65 | 262029 |
| 2024-10-03 | 57.01 | $39.27 | 352300 |
| 2024-10-02 | 57.64 | $39.32 | 409400 |
| 2024-10-01 | 57.64 | $39.32 | 402312 |
| 2024-09-30 | 62.26 | $39.69 | 391042 |
| 2024-09-27 | 61.05 | $39.54 | 360100 |
| 2024-09-26 | 61.18 | $39.55 | 317200 |
| 2024-09-25 | 59.39 | $39.32 | 247194 |
| 2024-09-24 | 61.25 | $39.48 | 383100 |
| 2024-09-23 | 60.21 | $39.34 | 383400 |
| 2024-09-20 | 59.55 | $39.25 | 320800 |
| 2024-09-19 | 61.17 | $39.40 | 426917 |
| 2024-09-18 | 55.94 | $38.71 | 542800 |
| 2024-09-17 | 56.68 | $38.78 | 400125 |
| 2024-09-16 | 57.29 | $38.84 | 501819 |
| 2024-09-13 | 56.47 | $38.73 | 401100 |
| 2024-09-12 | 54.51 | $38.47 | 514700 |
| 2024-09-11 | 51.90 | $38.14 | 327803 |
| 2024-09-10 | 48.67 | $37.76 | 285000 |
| 2024-09-09 | 47.71 | $37.65 | 503000 |
| 2024-09-06 | 44.66 | $37.31 | 400000 |
| 2024-09-05 | 49.50 | $37.91 | 388900 |
| 2024-09-04 | 50.72 | $38.05 | 351000 |
| 2024-09-03 | 51.49 | $38.14 | 553345 |
| 2024-08-30 | 60.01 | $39.02 | 381128 |
| 2024-08-29 | 57.18 | $38.65 | 324222 |
| 2024-08-28 | 56.79 | $38.60 | 339404 |
| 2024-08-27 | 59.26 | $38.84 | 301004 |
| 2024-08-26 | 59.26 | $38.84 | 307402 |
| 2024-08-23 | 59.85 | $38.90 | 352500 |
| 2024-08-22 | 56.57 | $38.42 | 518100 |
| 2024-08-21 | 59.66 | $38.74 | 489315 |
| 2024-08-20 | 58.24 | $38.53 | 437100 |
| 2024-08-19 | 59.27 | $38.64 | 307644 |
| 2024-08-16 | 56.89 | $38.28 | 424548 |
| 2024-08-15 | 56.28 | $38.19 | 447300 |
| 2024-08-14 | 51.50 | $37.53 | 535300 |
| 2024-08-13 | 50.57 | $37.41 | 538300 |
| 2024-08-12 | 45.61 | $36.81 | 476900 |
| 2024-08-09 | 45.68 | $36.82 | 506423 |
| 2024-08-08 | 44.59 | $36.69 | 1.2M |
| 2024-08-07 | 36.70 | $35.84 | 569722 |
| 2024-08-06 | 38.28 | $36.10 | 949732 |
| 2024-08-05 | 35.22 | $35.80 | 931324 |
| 2024-08-02 | 42.59 | $36.90 | 605300 |
| 2024-08-01 | 49.68 | $37.69 | 491136 |
| 2024-07-31 | 55.95 | $38.25 | 424243 |
| 2024-07-30 | 50.19 | $37.71 | 508308 |
| 2024-07-29 | 51.86 | $37.85 | 438637 |
| 2024-07-26 | 52.33 | $37.89 | 275322 |
| 2024-07-25 | 47.06 | $37.43 | 395448 |
| 2024-07-24 | 48.05 | $37.52 | 503370 |
| 2024-07-23 | 59.52 | $38.39 | 404900 |
| 2024-07-22 | 60.15 | $38.43 | 379600 |
| 2024-07-19 | 55.34 | $38.00 | 147530 |
| 2024-07-18 | 59.46 | $38.26 | 426625 |
| 2024-07-17 | 65.52 | $38.60 | 456100 |
| 2024-07-16 | 77.44 | $39.14 | 476438 |
| 2024-07-15 | 74.22 | $38.75 | 401600 |
| 2024-07-12 | 72.80 | $38.60 | 487200 |
| 2024-07-11 | 70.33 | $38.36 | 463314 |
| 2024-07-10 | 73.79 | $38.49 | 501900 |
| 2024-07-09 | 69.77 | $38.12 | 599400 |
| 2024-07-08 | 69.53 | $38.10 | 338827 |
| 2024-07-05 | 69.18 | $38.07 | 380100 |
| 2024-07-03 | 67.40 | $37.92 | 174900 |
| 2024-07-02 | 65.65 | $37.78 | 368448 |
| 2024-07-01 | 62.21 | $37.53 | 308630 |
| 2024-06-28 | 61.63 | $37.49 | 519900 |
| 2024-06-27 | 64.22 | $37.60 | 504400 |
| 2024-06-26 | 63.83 | $37.57 | 270200 |
| 2024-06-25 | 63.45 | $37.54 | 445700 |
| 2024-06-24 | 62.05 | $37.43 | 674028 |
| 2024-06-21 | 63.73 | $37.51 | 475000 |
| 2024-06-20 | 64.99 | $37.57 | 564100 |
| 2024-06-18 | 67.09 | $37.67 | 417015 |
| 2024-06-17 | 66.78 | $37.64 | 311104 |
| 2024-06-14 | 63.57 | $37.34 | 637140 |
| 2024-06-13 | 65.37 | $37.43 | 245700 |
| 2024-06-12 | 65.16 | $37.41 | 378621 |
| 2024-06-11 | 61.53 | $37.08 | 498700 |
| 2024-06-10 | 60.71 | $37.01 | 343842 |
| 2024-06-07 | 59.28 | $36.89 | 366300 |
| 2024-06-06 | 60.32 | $36.95 | 331929 |
| 2024-06-05 | 61.00 | $36.99 | 521720 |
| 2024-06-04 | 56.09 | $36.57 | 319019 |
| 2024-06-03 | 56.73 | $36.61 | 399700 |
| 2024-05-31 | 57.20 | $36.64 | 434610 |
| 2024-05-30 | 53.55 | $36.34 | 415300 |
| 2024-05-29 | 55.50 | $36.47 | 552738 |
| 2024-05-28 | 60.84 | $36.80 | 418048 |
| 2024-05-24 | 60.84 | $36.80 | 250437 |
| 2024-05-23 | 57.97 | $36.54 | 459400 |
| 2024-05-22 | 62.68 | $36.82 | 606300 |
| 2024-05-21 | 65.01 | $36.95 | 395100 |
| 2024-05-20 | 64.53 | $36.90 | 347823 |
| 2024-05-17 | 63.96 | $36.84 | 390000 |
| 2024-05-16 | 63.59 | $36.80 | 350800 |
| 2024-05-15 | 65.33 | $36.91 | 371548 |
| 2024-05-14 | 61.41 | $36.48 | 340500 |
| 2024-05-13 | 59.59 | $36.30 | 334815 |
| 2024-05-10 | 59.49 | $36.29 | 489628 |
| 2024-05-09 | 59.10 | $36.25 | 313923 |
| 2024-05-08 | 57.15 | $36.05 | 401631 |
| 2024-05-07 | 57.06 | $36.04 | 437549 |
| 2024-05-06 | 56.68 | $36.00 | 381500 |
| 2024-05-03 | 53.10 | $35.63 | 291348 |
| 2024-05-02 | 48.39 | $35.20 | 557100 |
| 2024-05-01 | 44.31 | $34.87 | 560300 |
| 2024-04-30 | 45.34 | $34.97 | 606100 |
| 2024-04-29 | 51.88 | $35.54 | 286300 |
| 2024-04-26 | 50.33 | $35.41 | 284800 |
| 2024-04-25 | 46.55 | $35.11 | 495128 |
| 2024-04-24 | 48.30 | $35.26 | 498500 |
| 2024-04-23 | 48.17 | $35.25 | 354325 |
| 2024-04-22 | 42.59 | $34.82 | 416921 |
| 2024-04-19 | 38.33 | $34.53 | 431141 |
| 2024-04-18 | 40.60 | $34.76 | 561500 |
| 2024-04-17 | 41.20 | $34.82 | 575000 |
| 2024-04-16 | 43.24 | $35.02 | 440700 |
| 2024-04-15 | 44.28 | $35.12 | 417304 |
| 2024-04-12 | 48.98 | $35.54 | 395514 |
| 2024-04-11 | 56.13 | $36.07 | 319904 |
| 2024-04-10 | 53.32 | $35.84 | 513435 |
| 2024-04-09 | 59.11 | $36.21 | 399548 |
| 2024-04-08 | 58.65 | $36.17 | 341709 |
| 2024-04-05 | 58.53 | $36.16 | 370738 |
| 2024-04-04 | 54.35 | $35.80 | 357900 |
| 2024-04-03 | 61.57 | $36.24 | 375439 |
| 2024-04-02 | 60.89 | $36.18 | 593800 |
| 2024-04-01 | 65.43 | $36.43 | 616822 |
| 2024-03-28 | 67.53 | $36.54 | 400310 |
| 2024-03-27 | 67.07 | $36.49 | 425537 |
| 2024-03-26 | 63.57 | $36.13 | 350531 |
| 2024-03-25 | 65.03 | $36.21 | 470449 |
| 2024-03-22 | 66.85 | $36.31 | 371600 |
| 2024-03-21 | 68.13 | $36.38 | 407629 |
| 2024-03-20 | 66.84 | $36.23 | 454113 |
| 2024-03-19 | 63.49 | $35.87 | 410800 |
| 2024-03-18 | 62.28 | $35.75 | 464346 |
| 2024-03-15 | 60.52 | $35.58 | 703000 |
| 2024-03-14 | 63.33 | $35.75 | 541347 |
| 2024-03-13 | 65.88 | $35.90 | 377826 |
| 2024-03-12 | 65.88 | $35.90 | 350200 |
| 2024-03-11 | 63.01 | $35.58 | 556817 |
| 2024-03-08 | 63.81 | $35.63 | 775400 |
| 2024-03-07 | 67.20 | $35.84 | 811909 |
| 2024-03-06 | 64.09 | $35.48 | 405600 |
| 2024-03-05 | 62.29 | $35.29 | 410000 |
| 2024-03-04 | 67.53 | $35.60 | 436700 |
| 2024-03-01 | 68.05 | $35.63 | 455900 |
| 2024-02-29 | 65.78 | $35.36 | 449812 |
| 2024-02-28 | 64.16 | $35.18 | 599201 |
| 2024-02-27 | 65.46 | $35.26 | 517900 |
| 2024-02-26 | 64.69 | $35.17 | 289810 |
| 2024-02-23 | 65.93 | $35.25 | 306043 |
| 2024-02-22 | 65.70 | $35.22 | 505938 |
| 2024-02-21 | 59.64 | $34.53 | 466900 |
| 2024-02-20 | 59.44 | $34.51 | 529648 |
| 2024-02-16 | 62.95 | $34.75 | 371646 |
| 2024-02-15 | 65.88 | $34.94 | 492800 |
| 2024-02-14 | 63.50 | $34.66 | 1.0M |
| 2024-02-13 | 59.90 | $34.28 | 481500 |
| 2024-02-12 | 69.49 | $34.84 | 588700 |
| 2024-02-09 | 68.99 | $34.78 | 365400 |
| 2024-02-08 | 67.09 | $34.56 | 478400 |
| 2024-02-07 | 66.47 | $34.49 | 348800 |
| 2024-02-06 | 64.08 | $34.23 | 303100 |
| 2024-02-05 | 63.22 | $34.14 | 335333 |
| 2024-02-02 | 65.71 | $34.29 | 745712 |
| 2024-02-01 | 62.83 | $33.98 | 466068 |
| 2024-01-31 | 58.32 | $33.56 | 579400 |
| 2024-01-30 | 69.82 | $34.16 | 458602 |
| 2024-01-29 | 70.48 | $34.19 | 374000 |
| 2024-01-26 | 67.78 | $33.91 | 500200 |
| 2024-01-25 | 67.99 | $33.92 | 466141 |
| 2024-01-24 | 65.87 | $33.71 | 544429 |
| 2024-01-23 | 66.26 | $33.73 | 430000 |
| 2024-01-22 | 65.57 | $33.66 | 387900 |
| 2024-01-19 | 64.08 | $33.51 | 395200 |
| 2024-01-18 | 59.51 | $33.10 | 616443 |
| 2024-01-17 | 55.87 | $32.82 | 411300 |
| 2024-01-16 | 59.11 | $33.00 | 570000 |
| 2024-01-12 | 62.37 | $33.17 | 845900 |
| 2024-01-11 | 62.25 | $33.16 | 592000 |
| 2024-01-10 | 62.80 | $33.19 | 404842 |
| 2024-01-09 | 61.17 | $33.04 | 464100 |
| 2024-01-08 | 62.21 | $33.10 | 471607 |
| 2024-01-05 | 57.13 | $32.66 | 594200 |
| 2024-01-04 | 56.24 | $32.59 | 416121 |
| 2024-01-03 | 58.20 | $32.71 | 482930 |
| 2024-01-02 | 63.85 | $33.03 | 427000 |
| 2023-12-29 | 68.18 | $33.25 | 499144 |
| 2023-12-28 | 70.65 | $33.37 | 454500 |
| 2023-12-27 | 70.65 | $33.37 | 598800 |
| 2023-12-26 | 70.41 | $33.34 | 373800 |
| 2023-12-22 | 69.12 | $33.18 | 526200 |
| 2023-12-21 | 68.38 | $33.09 | 580627 |
| 2023-12-20 | 65.41 | $32.75 | 573100 |
| 2023-12-19 | 75.06 | $33.24 | 574822 |
| 2023-12-18 | 74.25 | $33.13 | 546000 |
| 2023-12-15 | 73.04 | $32.97 | 615100 |
| 2023-12-14 | 74.71 | $33.05 | 566100 |
| 2023-12-13 | 73.03 | $32.82 | 485420 |
| 2023-12-12 | 68.83 | $32.33 | 474243 |
| 2023-12-11 | 67.66 | $32.21 | 461000 |
| 2023-12-08 | 66.36 | $32.08 | 339843 |
| 2023-12-07 | 64.70 | $31.92 | 472405 |
| 2023-12-06 | 62.03 | $31.68 | 396108 |
| 2023-12-05 | 63.74 | $31.77 | 720300 |
| 2023-12-04 | 65.66 | $31.87 | 563900 |
| 2023-12-01 | 67.80 | $31.98 | 371300 |
| 2023-11-30 | 65.05 | $31.70 | 321800 |
| 2023-11-29 | 63.47 | $31.55 | 415901 |
| 2023-11-28 | 63.83 | $31.57 | 433207 |
| 2023-11-27 | 63.83 | $31.57 | 404600 |
| 2023-11-24 | 64.85 | $31.63 | 83702 |
| 2023-11-22 | 64.49 | $31.59 | 417100 |
| 2023-11-21 | 63.15 | $31.44 | 491700 |
| 2023-11-20 | 64.70 | $31.54 | 412700 |
| 2023-11-17 | 62.89 | $31.33 | 570425 |
| 2023-11-16 | 62.01 | $31.23 | 526000 |
| 2023-11-15 | 62.43 | $31.26 | 363600 |
| 2023-11-14 | 61.86 | $31.19 | 444200 |
| 2023-11-13 | 55.69 | $30.52 | 452435 |
| 2023-11-10 | 55.95 | $30.54 | 390515 |
| 2023-11-09 | 51.14 | $30.09 | 555425 |
| 2023-11-08 | 54.01 | $30.32 | 485437 |
| 2023-11-07 | 54.38 | $30.35 | 421211 |
| 2023-11-06 | 53.66 | $30.28 | 509500 |
| 2023-11-03 | 53.57 | $30.27 | 463426 |
| 2023-11-02 | 50.12 | $29.93 | 497235 |
| 2023-11-01 | 43.31 | $29.35 | 571705 |
| 2023-10-31 | 39.80 | $29.09 | 534400 |
| 2023-10-30 | 37.25 | $28.91 | 439600 |
| 2023-10-27 | 32.26 | $28.58 | 499600 |
| 2023-10-26 | 33.65 | $28.76 | 625935 |
| 2023-10-25 | 36.11 | $29.06 | 617600 |
| 2023-10-24 | 39.90 | $29.47 | 609718 |
| 2023-10-23 | 36.66 | $29.26 | 571221 |
| 2023-10-20 | 37.58 | $29.36 | 320800 |
| 2023-10-19 | 41.29 | $29.74 | 398100 |
| 2023-10-18 | 44.13 | $30.00 | 676400 |
| 2023-10-17 | 49.62 | $30.44 | 394901 |
| 2023-10-16 | 49.21 | $30.41 | 451200 |
| 2023-10-13 | 44.35 | $30.07 | 978600 |
| 2023-10-12 | 46.33 | $30.23 | 332708 |
| 2023-10-11 | 49.20 | $30.45 | 497505 |
| 2023-10-10 | 47.95 | $30.36 | 500100 |
| 2023-10-09 | 45.39 | $30.18 | 303600 |
| 2023-10-06 | 42.39 | $29.98 | 529216 |
| 2023-10-05 | 36.61 | $29.63 | 458200 |
| 2023-10-04 | 37.02 | $29.67 | 555414 |
| 2023-10-03 | 33.36 | $29.46 | 463000 |
| 2023-10-02 | 37.61 | $29.89 | 478200 |
| 2023-09-29 | 38.25 | $29.95 | 364900 |
| 2023-09-28 | 39.21 | $30.04 | 360200 |
| 2023-09-27 | 35.99 | $29.85 | 409028 |
| 2023-09-26 | 34.96 | $29.79 | 389048 |
| 2023-09-25 | 39.17 | $30.21 | 405100 |
| 2023-09-22 | 37.11 | $30.09 | 332039 |
| 2023-09-21 | 37.72 | $30.15 | 295000 |
| 2023-09-20 | 43.05 | $30.63 | 420418 |
| 2023-09-19 | 46.43 | $30.89 | 332500 |
| 2023-09-18 | 48.96 | $31.07 | 292727 |
| 2023-09-15 | 48.96 | $31.07 | 363707 |
| 2023-09-14 | 54.46 | $31.44 | 306906 |
| 2023-09-13 | 50.46 | $31.16 | 344300 |
| 2023-09-12 | 50.16 | $31.14 | 346900 |
| 2023-09-11 | 52.55 | $31.30 | 271916 |
| 2023-09-08 | 50.30 | $31.14 | 340400 |
| 2023-09-07 | 49.73 | $31.10 | 246539 |
| 2023-09-06 | 51.55 | $31.23 | 288433 |
| 2023-09-05 | 54.46 | $31.43 | 300500 |
| 2023-09-01 | 57.38 | $31.62 | 350846 |
| 2023-08-31 | 56.32 | $31.53 | 351000 |
| 2023-08-30 | 56.77 | $31.56 | 337900 |
| 2023-08-29 | 54.97 | $31.40 | 372300 |
| 2023-08-28 | 49.75 | $30.98 | 398500 |
| 2023-08-25 | 46.96 | $30.78 | 302417 |
| 2023-08-24 | 43.87 | $30.57 | 296337 |
| 2023-08-23 | 49.20 | $30.98 | 389246 |
| 2023-08-22 | 43.64 | $30.63 | 438200 |
| 2023-08-21 | 45.25 | $30.75 | 418600 |
| 2023-08-18 | 42.21 | $30.57 | 496300 |
| 2023-08-17 | 41.87 | $30.55 | 455219 |
| 2023-08-16 | 44.62 | $30.77 | 440293 |
| 2023-08-15 | 47.74 | $31.00 | 375200 |
| 2023-08-14 | 53.96 | $31.40 | 465437 |
| 2023-08-11 | 51.40 | $31.23 | 601535 |
| 2023-08-10 | 52.05 | $31.27 | 470732 |
| 2023-08-09 | 52.20 | $31.28 | 443600 |
| 2023-08-08 | 55.35 | $31.48 | 414337 |
| 2023-08-07 | 57.67 | $31.62 | 337902 |
| 2023-08-04 | 54.16 | $31.35 | 294944 |
| 2023-08-03 | 57.16 | $31.53 | 512300 |
| 2023-08-02 | 58.18 | $31.59 | 340639 |
| 2023-08-01 | 66.46 | $32.03 | 1.2M |
| 2023-07-31 | 68.56 | $32.13 | 395248 |
| 2023-07-28 | 67.48 | $32.02 | 392709 |
| 2023-07-27 | 64.09 | $31.70 | 384828 |
| 2023-07-26 | 68.78 | $31.92 | 297900 |
| 2023-07-25 | 68.58 | $31.90 | 396600 |
| 2023-07-24 | 67.80 | $31.82 | 332029 |
| 2023-07-21 | 66.42 | $31.68 | 369017 |
| 2023-07-20 | 66.32 | $31.67 | 462400 |
| 2023-07-19 | 71.06 | $31.91 | 558800 |
| 2023-07-18 | 70.39 | $31.83 | 451900 |
| 2023-07-17 | 67.82 | $31.54 | 442437 |
| 2023-07-14 | 66.39 | $31.39 | 356104 |
| 2023-07-13 | 68.72 | $31.51 | 678200 |
| 2023-07-12 | 66.29 | $31.25 | 311500 |
| 2023-07-11 | 63.94 | $31.02 | 348824 |
| 2023-07-10 | 61.14 | $30.77 | 536110 |
| 2023-07-07 | 59.59 | $30.64 | 250030 |
| 2023-07-06 | 59.59 | $30.64 | 507533 |
| 2023-07-05 | 64.40 | $30.91 | 381500 |
| 2023-07-03 | 66.48 | $31.02 | 226740 |
| 2023-06-30 | 66.20 | $30.99 | 321840 |
| 2023-06-29 | 62.93 | $30.66 | 297300 |
| 2023-06-28 | 60.97 | $30.48 | 339200 |
| 2023-06-27 | 60.97 | $30.48 | 329500 |
| 2023-06-26 | 56.62 | $30.10 | 304900 |
| 2023-06-23 | 57.74 | $30.17 | 286147 |
| 2023-06-22 | 62.30 | $30.44 | 347500 |
| 2023-06-21 | 61.55 | $30.37 | 429500 |
| 2023-06-20 | 65.23 | $30.58 | 494000 |
| 2023-06-16 | 68.76 | $30.77 | 284047 |
| 2023-06-15 | 71.07 | $30.89 | 568900 |
| 2023-06-14 | 67.82 | $30.51 | 414605 |
| 2023-06-13 | 68.20 | $30.53 | 540200 |
| 2023-06-12 | 66.21 | $30.31 | 792945 |
| 2023-06-09 | 63.64 | $30.05 | 560749 |
| 2023-06-08 | 63.44 | $30.03 | 687438 |
| 2023-06-07 | 62.14 | $29.90 | 869400 |
| 2023-06-06 | 62.14 | $29.90 | 1.2M |
| 2023-06-05 | 60.68 | $29.75 | 1.2M |
| 2023-06-02 | 62.35 | $29.86 | 553739 |
| 2023-06-01 | 56.79 | $29.32 | 480600 |
| 2023-05-31 | 53.53 | $29.05 | 522446 |
| 2023-05-30 | 56.70 | $29.26 | 461639 |
| 2023-05-26 | 56.85 | $29.27 | 469800 |
| 2023-05-25 | 52.50 | $28.91 | 300400 |
| 2023-05-24 | 50.11 | $28.73 | 361900 |
| 2023-05-23 | 53.07 | $28.94 | 385000 |
| 2023-05-22 | 57.35 | $29.22 | 395526 |
| 2023-05-19 | 57.12 | $29.20 | 298400 |
| 2023-05-18 | 58.03 | $29.26 | 361400 |
| 2023-05-17 | 54.71 | $28.97 | 457100 |
| 2023-05-16 | 49.91 | $28.60 | 376900 |
| 2023-05-15 | 52.93 | $28.81 | 340400 |
| 2023-05-12 | 51.47 | $28.70 | 410800 |
| 2023-05-11 | 52.03 | $28.74 | 404000 |
| 2023-05-10 | 52.71 | $28.79 | 423418 |
| 2023-05-09 | 51.26 | $28.67 | 312418 |
| 2023-05-08 | 52.93 | $28.80 | 353200 |
| 2023-05-05 | 52.93 | $28.80 | 335241 |
| 2023-05-04 | 46.23 | $28.25 | 332700 |
| 2023-05-03 | 49.26 | $28.50 | 650200 |
| 2023-05-02 | 51.43 | $28.67 | 1.6M |
| 2023-05-01 | 56.45 | $29.03 | 357700 |
| 2023-04-28 | 56.34 | $29.02 | 403800 |
| 2023-04-27 | 53.73 | $28.79 | 403000 |
| 2023-04-26 | 46.61 | $28.25 | 819745 |
| 2023-04-25 | 48.72 | $28.41 | 345100 |
| 2023-04-24 | 56.11 | $28.90 | 317200 |
| 2023-04-21 | 55.85 | $28.88 | 549400 |
| 2023-04-20 | 55.85 | $28.88 | 451704 |
| 2023-04-19 | 57.86 | $29.01 | 489000 |
| 2023-04-18 | 58.32 | $29.04 | 343300 |
| 2023-04-17 | 58.11 | $29.02 | 356500 |
| 2023-04-14 | 57.08 | $28.92 | 349708 |
| 2023-04-13 | 57.89 | $28.98 | 310530 |
| 2023-04-12 | 54.06 | $28.61 | 434429 |
| 2023-04-11 | 55.89 | $28.75 | 306736 |
| 2023-04-10 | 55.38 | $28.70 | 339600 |
| 2023-04-06 | 54.47 | $28.61 | 396000 |
| 2023-04-05 | 53.48 | $28.51 | 360100 |
| 2023-04-04 | 54.96 | $28.64 | 427800 |
| 2023-04-03 | 57.65 | $28.87 | 356706 |
| 2023-03-31 | 56.77 | $28.77 | 284600 |
| 2023-03-30 | 52.90 | $28.35 | 483837 |
| 2023-03-29 | 51.53 | $28.21 | 345214 |
| 2023-03-28 | 47.47 | $27.82 | 371304 |
| 2023-03-27 | 47.86 | $27.86 | 380500 |
| 2023-03-24 | 46.61 | $27.74 | 625448 |
| 2023-03-23 | 45.15 | $27.60 | 638220 |
| 2023-03-22 | 44.84 | $27.57 | 389330 |
| 2023-03-21 | 48.92 | $28.04 | 478924 |
| 2023-03-20 | 45.62 | $27.71 | 346448 |
| 2023-03-17 | 43.19 | $27.48 | 724600 |
| 2023-03-16 | 46.08 | $27.82 | 566900 |
| 2023-03-15 | 41.14 | $27.37 | 594726 |
| 2023-03-14 | 43.23 | $27.62 | 455513 |
| 2023-03-13 | 37.82 | $27.17 | 366100 |
| 2023-03-10 | 38.75 | $27.29 | 352706 |
| 2023-03-09 | 43.05 | $27.80 | 425400 |
| 2023-03-08 | 48.69 | $28.36 | 402520 |
| 2023-03-07 | 48.35 | $28.33 | 305800 |
| 2023-03-06 | 52.96 | $28.74 | 321436 |
| 2023-03-03 | 53.43 | $28.78 | 336102 |
| 2023-03-02 | 48.64 | $28.34 | 3.7M |
| 2023-03-01 | 46.26 | $28.14 | 374000 |
| 2023-02-28 | 47.19 | $28.23 | 347700 |
| 2023-02-27 | 48.12 | $28.32 | 353512 |
| 2023-02-24 | 47.02 | $28.22 | 355419 |
| 2023-02-23 | 49.83 | $28.50 | 257230 |
| 2023-02-22 | 48.36 | $28.36 | 417600 |
| 2023-02-21 | 48.26 | $28.35 | 382100 |
| 2023-02-17 | 54.87 | $28.99 | 378900 |
| 2023-02-16 | 55.78 | $29.07 | 274603 |
| 2023-02-15 | 59.90 | $29.42 | 261300 |
| 2023-02-14 | 59.08 | $29.32 | 306600 |
| 2023-02-13 | 58.84 | $29.29 | 454800 |
| 2023-02-10 | 56.07 | $28.95 | 316242 |
| 2023-02-09 | 55.48 | $28.88 | 431208 |
| 2023-02-08 | 58.44 | $29.16 | 319139 |
| 2023-02-07 | 62.40 | $29.51 | 361719 |
| 2023-02-06 | 59.82 | $29.16 | 447406 |
| 2023-02-03 | 62.02 | $29.35 | 400415 |
| 2023-02-02 | 65.64 | $29.65 | 480300 |
| 2023-02-01 | 62.74 | $29.23 | 422800 |
| 2023-01-31 | 60.25 | $28.90 | 318544 |
| 2023-01-30 | 56.46 | $28.45 | 310800 |
| 2023-01-27 | 60.47 | $28.78 | 309831 |
| 2023-01-26 | 60.06 | $28.73 | 312133 |
| 2023-01-25 | 57.39 | $28.41 | 425100 |
| 2023-01-24 | 57.39 | $28.41 | 385548 |
| 2023-01-23 | 57.72 | $28.44 | 234900 |
| 2023-01-20 | 54.78 | $28.08 | 470534 |
| 2023-01-19 | 50.22 | $27.58 | 530141 |
| 2023-01-18 | 52.53 | $27.81 | 451000 |
| 2023-01-17 | 57.22 | $28.24 | 332746 |
| 2023-01-13 | 57.68 | $28.28 | 262514 |
| 2023-01-12 | 56.78 | $28.17 | 579500 |
| 2023-01-11 | 55.56 | $28.02 | 1.9M |
| 2023-01-10 | 52.95 | $27.71 | 583940 |
| 2023-01-09 | 50.92 | $27.48 | 420128 |
| 2023-01-06 | 51.10 | $27.50 | 405230 |
| 2023-01-05 | 45.24 | $26.87 | 494400 |
| 2023-01-04 | 47.47 | $27.13 | 720730 |
| 2023-01-03 | 45.40 | $26.92 | 933900 |
| 2022-12-30 | 46.22 | $27.02 | 1.5M |
| 2022-12-29 | 46.87 | $27.10 | 769533 |
| 2022-12-28 | 42.27 | $26.62 | 1.1M |
| 2022-12-27 | 44.89 | $26.96 | 1.1M |
| 2022-12-23 | 45.51 | $27.04 | 1.0M |
| 2022-12-22 | 44.21 | $26.90 | 1.1M |
| 2022-12-21 | 47.19 | $27.29 | 815921 |
| 2022-12-20 | 43.38 | $26.88 | 1.1M |
| 2022-12-19 | 43.75 | $26.93 | 943124 |
| 2022-12-16 | 45.57 | $27.18 | 1.1M |
| 2022-12-15 | 47.85 | $27.48 | 726921 |
| 2022-12-14 | 53.80 | $28.18 | 1.4M |
| 2022-12-13 | 55.20 | $28.33 | 656441 |
| 2022-12-12 | 53.59 | $28.12 | 718904 |
| 2022-12-09 | 50.47 | $27.73 | 568015 |
| 2022-12-08 | 52.54 | $27.97 | 922338 |
| 2022-12-07 | 50.70 | $27.74 | 753429 |
| 2022-12-06 | 51.19 | $27.80 | 724349 |
| 2022-12-05 | 54.81 | $28.23 | 677508 |
| 2022-12-02 | 60.17 | $28.80 | 661804 |
| 2022-12-01 | 60.37 | $28.82 | 653101 |
| 2022-11-30 | 60.46 | $28.83 | 478500 |
| 2022-11-29 | 54.85 | $27.99 | 897102 |
| 2022-11-28 | 55.12 | $28.02 | 867806 |
| 2022-11-25 | 59.10 | $28.46 | 191339 |
| 2022-11-23 | 59.04 | $28.45 | 683000 |
| 2022-11-22 | 58.23 | $28.32 | 634800 |
| 2022-11-21 | 55.55 | $27.90 | 426508 |
| 2022-11-18 | 56.87 | $28.06 | 448911 |
| 2022-11-17 | 56.06 | $27.93 | 526400 |
| 2022-11-16 | 56.84 | $28.03 | 655538 |
| 2022-11-15 | 58.70 | $28.27 | 772507 |
| 2022-11-14 | 57.32 | $28.02 | 514000 |
| 2022-11-11 | 59.04 | $28.25 | 655220 |
| 2022-11-10 | 57.40 | $27.94 | 817000 |
| 2022-11-09 | 48.26 | $26.50 | 665100 |
| 2022-11-08 | 52.74 | $27.10 | 636200 |
| 2022-11-07 | 51.75 | $26.96 | 478120 |
| 2022-11-04 | 49.96 | $26.71 | 834210 |
| 2022-11-03 | 47.14 | $26.33 | 877535 |
| 2022-11-02 | 48.79 | $26.57 | 832500 |
| 2022-11-01 | 53.95 | $27.26 | 812433 |
| 2022-10-31 | 54.67 | $27.35 | 602200 |
| 2022-10-28 | 56.00 | $27.52 | 471416 |
| 2022-10-27 | 51.80 | $26.88 | 1.3M |
| 2022-10-26 | 52.85 | $27.02 | 598800 |
| 2022-10-25 | 53.96 | $27.17 | 662432 |
| 2022-10-24 | 51.02 | $26.72 | 933635 |
| 2022-10-21 | 48.81 | $26.40 | 1.0M |
| 2022-10-20 | 44.34 | $25.80 | 851937 |
| 2022-10-19 | 45.79 | $26.03 | 1.0M |
| 2022-10-18 | 47.14 | $26.24 | 770008 |
| 2022-10-17 | 44.94 | $25.94 | 977900 |
| 2022-10-14 | 39.55 | $25.26 | 1.2M |
| 2022-10-13 | 43.15 | $25.87 | 1.2M |
| 2022-10-12 | 37.57 | $25.24 | 1.3M |
| 2022-10-11 | 37.96 | $25.31 | 2.0M |
| 2022-10-10 | 38.90 | $25.48 | 770732 |
| 2022-10-07 | 39.95 | $25.67 | 1.0M |
| 2022-10-06 | 44.19 | $26.38 | 884200 |
| 2022-10-05 | 45.75 | $26.62 | 846433 |
| 2022-10-04 | 46.01 | $26.66 | 708500 |
| 2022-10-03 | 39.10 | $25.81 | 1.5M |
| 2022-09-30 | 32.76 | $25.15 | 1.9M |
| 2022-09-29 | 34.52 | $25.49 | 1.0M |
| 2022-09-28 | 37.44 | $26.01 | 1.3M |
| 2022-09-27 | 31.86 | $25.48 | 1.7M |
| 2022-09-26 | 31.96 | $25.50 | 1.1M |
| 2022-09-23 | 33.33 | $25.77 | 1.1M |
| 2022-09-22 | 36.00 | $26.26 | 1.6M |
| 2022-09-21 | 37.69 | $26.55 | 617621 |
| 2022-09-20 | 40.43 | $26.99 | 709400 |
| 2022-09-19 | 43.29 | $27.41 | 821800 |
| 2022-09-16 | 41.32 | $27.20 | 635309 |
| 2022-09-15 | 43.01 | $27.45 | 3.1M |
| 2022-09-14 | 45.04 | $27.74 | 552304 |
| 2022-09-13 | 44.17 | $27.64 | 619500 |
| 2022-09-12 | 53.99 | $28.86 | 836413 |
| 2022-09-09 | 51.39 | $28.55 | 309500 |
| 2022-09-08 | 46.96 | $28.07 | 556720 |
| 2022-09-07 | 45.19 | $27.89 | 398500 |
| 2022-09-06 | 40.10 | $27.41 | 562000 |
| 2022-09-02 | 40.93 | $27.52 | 658614 |
| 2022-09-01 | 42.83 | $27.77 | 745300 |
| 2022-08-31 | 42.83 | $27.77 | 357910 |
| 2022-08-30 | 44.40 | $27.98 | 511000 |
| 2022-08-29 | 46.97 | $28.31 | 451300 |
| 2022-08-26 | 48.50 | $28.50 | 364300 |
| 2022-08-25 | 57.51 | $29.46 | 264445 |
| 2022-08-24 | 54.04 | $29.05 | 325828 |
| 2022-08-23 | 53.16 | $28.95 | 347100 |
| 2022-08-22 | 53.55 | $28.99 | 334216 |
| 2022-08-19 | 59.72 | $29.58 | 398004 |
| 2022-08-18 | 64.76 | $30.00 | 240505 |
| 2022-08-17 | 64.00 | $29.89 | 426817 |
| 2022-08-16 | 67.11 | $30.14 | 397139 |
| 2022-08-15 | 66.68 | $30.07 | 433118 |
| 2022-08-12 | 65.96 | $29.95 | 436031 |
| 2022-08-11 | 62.89 | $29.47 | 347700 |
| 2022-08-10 | 62.55 | $29.42 | 458544 |
| 2022-08-09 | 58.02 | $28.79 | 532236 |
| 2022-08-08 | 59.77 | $28.95 | 541000 |
| 2022-08-05 | 59.62 | $28.93 | 1.5M |
| 2022-08-04 | 59.82 | $28.95 | 565200 |
| 2022-08-03 | 60.31 | $29.00 | 362000 |
| 2022-08-02 | 57.47 | $28.57 | 391800 |
| 2022-08-01 | 59.35 | $28.77 | 548438 |
| 2022-07-29 | 60.00 | $28.84 | 502423 |
| 2022-07-28 | 57.47 | $28.44 | 611903 |
| 2022-07-27 | 55.17 | $28.10 | 302714 |
| 2022-07-26 | 50.05 | $27.42 | 679300 |
| 2022-07-25 | 52.48 | $27.71 | 519400 |
| 2022-07-22 | 51.95 | $27.64 | 863008 |
| 2022-07-21 | 54.44 | $27.94 | 526635 |
| 2022-07-20 | 52.79 | $27.71 | 681745 |
| 2022-07-19 | 51.26 | $27.50 | 1.1M |
| 2022-07-18 | 45.05 | $26.73 | 1.3M |
| 2022-07-15 | 46.36 | $26.91 | 2.1M |
| 2022-07-14 | 41.80 | $26.40 | 966000 |
| 2022-07-13 | 42.61 | $26.52 | 1.2M |
| 2022-07-12 | 43.55 | $26.66 | 889300 |
| 2022-07-11 | 44.81 | $26.85 | 646025 |
| 2022-07-08 | 47.15 | $27.19 | 847308 |
| 2022-07-07 | 47.29 | $27.21 | 736921 |
| 2022-07-06 | 43.70 | $26.75 | 768700 |
| 2022-07-05 | 43.54 | $26.73 | 731522 |
| 2022-07-01 | 43.08 | $26.67 | 612013 |
| 2022-06-30 | 41.27 | $26.43 | 863000 |
| 2022-06-29 | 42.39 | $26.64 | 698643 |
| 2022-06-28 | 42.76 | $26.71 | 568202 |
| 2022-06-27 | 45.32 | $27.19 | 1.1M |
| 2022-06-24 | 45.69 | $27.26 | 978700 |
| 2022-06-23 | 39.97 | $26.42 | 1.4M |
| 2022-06-22 | 38.36 | $26.20 | 1.1M |
| 2022-06-21 | 39.18 | $26.38 | 1.4M |
| 2022-06-17 | 34.61 | $25.76 | 1.4M |
| 2022-06-16 | 34.08 | $25.69 | 1.6M |
| 2022-06-15 | 38.02 | $26.63 | 615200 |
| 2022-06-14 | 35.61 | $26.31 | 2.8M |
| 2022-06-13 | 35.98 | $26.40 | 1.8M |
| 2022-06-10 | 40.82 | $27.47 | 678740 |
| 2022-06-09 | 45.13 | $28.27 | 478800 |
| 2022-06-08 | 49.40 | $28.96 | 345400 |
| 2022-06-07 | 51.70 | $29.30 | 665500 |
| 2022-06-06 | 49.61 | $28.98 | 822400 |
| 2022-06-03 | 49.02 | $28.89 | 608700 |
| 2022-06-02 | 51.76 | $29.32 | 933403 |
| 2022-06-01 | 48.38 | $28.79 | 519446 |
| 2022-05-31 | 49.69 | $29.00 | 1.0M |
| 2022-05-27 | 50.81 | $29.18 | 940106 |
| 2022-05-26 | 46.54 | $28.51 | 917526 |
| 2022-05-25 | 42.11 | $27.89 | 624417 |
| 2022-05-24 | 40.14 | $27.63 | 1.3M |
| 2022-05-23 | 41.22 | $27.84 | 1.5M |
| 2022-05-20 | 37.82 | $27.39 | 1.1M |
| 2022-05-19 | 37.86 | $27.40 | 1.6M |
| 2022-05-18 | 38.49 | $27.54 | 869200 |
| 2022-05-17 | 44.25 | $28.70 | 1.4M |
| 2022-05-16 | 39.50 | $28.06 | 1.1M |
| 2022-05-13 | 40.06 | $28.17 | 1.7M |
| 2022-05-12 | 35.25 | $27.56 | 2.4M |
| 2022-05-11 | 34.68 | $27.49 | 1.4M |
| 2022-05-10 | 36.89 | $27.99 | 1.8M |
| 2022-05-09 | 36.58 | $27.95 | 1.1M |
| 2022-05-06 | 40.88 | $28.86 | 1.4M |
| 2022-05-05 | 41.69 | $29.02 | 646214 |
| 2022-05-04 | 47.70 | $30.08 | 578200 |
| 2022-05-03 | 40.91 | $29.19 | 797800 |
| 2022-05-02 | 39.91 | $29.07 | 1.5M |
| 2022-04-29 | 37.92 | $28.83 | 688040 |
| 2022-04-28 | 43.91 | $29.87 | 698812 |
| 2022-04-27 | 37.81 | $29.19 | 940700 |
| 2022-04-26 | 37.52 | $29.16 | 588330 |
| 2022-04-25 | 42.45 | $29.96 | 436682 |
| 2022-04-22 | 41.07 | $29.81 | 549016 |
| 2022-04-21 | 47.00 | $30.64 | 312400 |
| 2022-04-20 | 51.32 | $31.15 | 234600 |
| 2022-04-19 | 51.32 | $31.15 | 342900 |
| 2022-04-18 | 46.82 | $30.63 | 264200 |
| 2022-04-14 | 46.90 | $30.64 | 291100 |
| 2022-04-13 | 49.69 | $30.99 | 463100 |
| 2022-04-12 | 46.40 | $30.61 | 293216 |
| 2022-04-11 | 46.70 | $30.65 | 270000 |
| 2022-04-08 | 50.33 | $31.11 | 188500 |
| 2022-04-07 | 51.15 | $31.21 | 284900 |
| 2022-04-06 | 50.07 | $31.07 | 306900 |
| 2022-04-05 | 52.43 | $31.37 | 325300 |
| 2022-04-04 | 55.94 | $31.79 | 202600 |
| 2022-04-01 | 54.56 | $31.59 | 268600 |
| 2022-03-31 | 54.09 | $31.52 | 220300 |
| 2022-03-30 | 57.62 | $31.95 | 329000 |
| 2022-03-29 | 59.77 | $32.20 | 352116 |
| 2022-03-28 | 57.15 | $31.77 | 357500 |
| 2022-03-25 | 56.21 | $31.62 | 294540 |
| 2022-03-24 | 55.40 | $31.49 | 416500 |
| 2022-03-23 | 52.44 | $31.03 | 353131 |
| 2022-03-22 | 55.80 | $31.47 | 343710 |
| 2022-03-21 | 53.82 | $31.16 | 257300 |
| 2022-03-18 | 53.90 | $31.17 | 440742 |
| 2022-03-17 | 51.89 | $30.85 | 674123 |
| 2022-03-16 | 49.40 | $30.47 | 596300 |
| 2022-03-15 | 44.67 | $29.81 | 358400 |
| 2022-03-14 | 40.00 | $29.23 | 386719 |
| 2022-03-11 | 41.31 | $29.46 | 693700 |
| 2022-03-10 | 43.56 | $29.84 | 512706 |
| 2022-03-09 | 43.98 | $29.91 | 413300 |
| 2022-03-08 | 38.08 | $29.18 | 703000 |
| 2022-03-07 | 39.10 | $29.37 | 433426 |
| 2022-03-04 | 44.38 | $30.26 | 866326 |
| 2022-03-03 | 45.97 | $30.50 | 379404 |
| 2022-03-02 | 47.31 | $30.70 | 520719 |
| 2022-03-01 | 42.53 | $30.10 | 494237 |
| 2022-02-28 | 45.89 | $30.61 | 571310 |
| 2022-02-25 | 45.81 | $30.60 | 526100 |
| 2022-02-24 | 40.20 | $29.93 | 1.5M |
| 2022-02-23 | 35.86 | $29.47 | 581600 |
| 2022-02-22 | 39.27 | $30.05 | 513900 |
| 2022-02-18 | 41.33 | $30.37 | 368000 |
| 2022-02-17 | 42.52 | $30.55 | 374033 |
| 2022-02-16 | 47.51 | $31.24 | 431000 |
| 2022-02-15 | 46.91 | $31.17 | 404007 |
| 2022-02-14 | 42.73 | $30.70 | 557100 |
| 2022-02-11 | 43.43 | $30.80 | 310100 |
| 2022-02-10 | 47.51 | $31.36 | 747030 |
| 2022-02-09 | 51.72 | $31.87 | 486300 |
| 2022-02-08 | 47.94 | $31.43 | 292700 |
| 2022-02-07 | 44.86 | $31.10 | 270110 |
| 2022-02-04 | 45.64 | $31.20 | 361244 |
| 2022-02-03 | 44.27 | $31.05 | 423506 |
| 2022-02-02 | 49.86 | $31.75 | 379500 |
| 2022-02-01 | 47.89 | $31.53 | 501400 |
| 2022-01-31 | 45.49 | $31.27 | 501900 |
| 2022-01-28 | 39.15 | $30.65 | 532100 |
| 2022-01-27 | 31.17 | $30.00 | 693300 |
| 2022-01-26 | 32.03 | $30.14 | 623516 |
| 2022-01-25 | 32.77 | $30.26 | 674015 |
| 2022-01-24 | 35.40 | $30.67 | 1.5M |
| 2022-01-21 | 32.90 | $30.47 | 635311 |
| 2022-01-20 | 36.53 | $31.01 | 683807 |
| 2022-01-19 | 39.86 | $31.44 | 383041 |
| 2022-01-18 | 42.52 | $31.75 | 471840 |
| 2022-01-14 | 48.56 | $32.36 | 302428 |
| 2022-01-13 | 48.56 | $32.36 | 322911 |
| 2022-01-12 | 52.90 | $32.75 | 452300 |
| 2022-01-11 | 52.07 | $32.67 | 587300 |
| 2022-01-10 | 48.84 | $32.37 | 493800 |
| 2022-01-07 | 49.47 | $32.43 | 340718 |
| 2022-01-06 | 51.26 | $32.60 | 544100 |
| 2022-01-05 | 50.86 | $32.56 | 432100 |
| 2022-01-04 | 58.57 | $33.24 | 293300 |
| 2022-01-03 | 57.95 | $33.17 | 322100 |
| 2021-12-31 | 56.44 | $33.00 | 288700 |
| 2021-12-30 | 57.24 | $33.07 | 216847 |
| 2021-12-29 | 57.92 | $33.13 | 276600 |
| 2021-12-28 | 57.76 | $33.11 | 246546 |
| 2021-12-27 | 58.17 | $33.15 | 239000 |
| 2021-12-23 | 54.79 | $32.71 | 483124 |
| 2021-12-22 | 52.90 | $32.48 | 728200 |
| 2021-12-21 | 50.33 | $32.18 | 597800 |
| 2021-12-20 | 44.58 | $31.58 | 513640 |
| 2021-12-17 | 47.54 | $31.92 | 499800 |
| 2021-12-16 | 50.35 | $32.22 | 244617 |
| 2021-12-15 | 54.31 | $32.61 | 403003 |
| 2021-12-14 | 49.89 | $32.15 | 352009 |
| 2021-12-13 | 52.40 | $32.39 | 361928 |
| 2021-12-10 | 55.85 | $32.70 | 368419 |
| 2021-12-09 | 53.41 | $32.44 | 375926 |
| 2021-12-08 | 56.37 | $32.70 | 362300 |
| 2021-12-07 | 55.47 | $32.60 | 342742 |
| 2021-12-06 | 48.95 | $31.95 | 295143 |
| 2021-12-03 | 44.04 | $31.54 | 399700 |
| 2021-12-02 | 47.20 | $31.84 | 378306 |
| 2021-12-01 | 39.99 | $31.31 | 392900 |
| 2021-11-30 | 44.69 | $31.74 | 557600 |
| 2021-11-29 | 53.44 | $32.37 | 299100 |
| 2021-11-26 | 48.75 | $32.06 | 140748 |
| 2021-11-24 | 63.43 | $32.81 | 295722 |
| 2021-11-23 | 62.72 | $32.76 | 202700 |
| 2021-11-22 | 61.88 | $32.70 | 324600 |
| 2021-11-19 | 63.71 | $32.78 | 177514 |
| 2021-11-18 | 65.08 | $32.84 | 410400 |
| 2021-11-17 | 64.72 | $32.81 | 2.2M |
| 2021-11-16 | 67.82 | $32.95 | 200539 |
| 2021-11-15 | 66.29 | $32.81 | 236600 |
| 2021-11-12 | 66.29 | $32.81 | 143542 |
| 2021-11-11 | 63.84 | $32.59 | 202800 |
| 2021-11-10 | 63.38 | $32.55 | 216500 |
| 2021-11-09 | 69.69 | $32.85 | 303100 |
| 2021-11-08 | 70.58 | $32.89 | 314600 |
| 2021-11-05 | 70.49 | $32.88 | 194000 |
| 2021-11-04 | 69.06 | $32.72 | 191500 |
| 2021-11-03 | 68.05 | $32.61 | 166900 |
| 2021-11-02 | 65.93 | $32.39 | 251243 |
| 2021-11-01 | 64.51 | $32.25 | 257700 |
| 2021-10-29 | 62.93 | $32.10 | 284130 |
| 2021-10-28 | 62.40 | $32.05 | 207400 |
| 2021-10-27 | 58.59 | $31.71 | 192300 |
| 2021-10-26 | 62.68 | $31.94 | 229106 |
| 2021-10-25 | 63.04 | $31.96 | 188415 |
| 2021-10-22 | 61.56 | $31.82 | 201346 |
| 2021-10-21 | 62.06 | $31.85 | 146530 |
| 2021-10-20 | 61.15 | $31.76 | 252400 |
| 2021-10-19 | 59.73 | $31.62 | 255900 |
| 2021-10-18 | 57.27 | $31.39 | 166900 |
| 2021-10-15 | 56.40 | $31.31 | 287223 |
| 2021-10-14 | 54.28 | $31.12 | 410200 |
| 2021-10-13 | 47.67 | $30.60 | 305041 |
| 2021-10-12 | 46.40 | $30.51 | 193006 |
| 2021-10-11 | 46.88 | $30.55 | 182323 |
| 2021-10-08 | 49.44 | $30.76 | 1.5M |
| 2021-10-07 | 50.18 | $30.82 | 360300 |
| 2021-10-06 | 46.35 | $30.52 | 294900 |
| 2021-10-05 | 45.42 | $30.45 | 316631 |
| 2021-10-04 | 41.56 | $30.17 | 410928 |
| 2021-10-01 | 45.37 | $30.52 | 291831 |
| 2021-09-30 | 39.67 | $30.14 | 472000 |
| 2021-09-29 | 43.65 | $30.49 | 231900 |
| 2021-09-28 | 43.50 | $30.48 | 259100 |
| 2021-09-27 | 51.53 | $31.08 | 180400 |
| 2021-09-24 | 51.10 | $31.05 | 288437 |
| 2021-09-23 | 50.54 | $31.01 | 336400 |
| 2021-09-22 | 44.24 | $30.59 | 133500 |
| 2021-09-21 | 38.97 | $30.29 | 261231 |
| 2021-09-20 | 40.55 | $30.42 | 293300 |
| 2021-09-17 | 48.10 | $30.95 | 200833 |
| 2021-09-16 | 51.91 | $31.17 | 152230 |
| 2021-09-15 | 53.37 | $31.25 | 207146 |
| 2021-09-14 | 48.37 | $30.96 | 463348 |
| 2021-09-13 | 52.42 | $31.18 | 169302 |
| 2021-09-10 | 50.63 | $31.08 | 275900 |
| 2021-09-09 | 55.37 | $31.32 | 175927 |
| 2021-09-08 | 57.07 | $31.40 | 193700 |
| 2021-09-07 | 59.21 | $31.50 | 220700 |
| 2021-09-03 | 62.81 | $31.66 | 185900 |
| 2021-09-02 | 63.04 | $31.67 | 246932 |
| 2021-09-01 | 61.72 | $31.57 | 334942 |
| 2021-08-31 | 61.59 | $31.56 | 283835 |
| 2021-08-30 | 62.39 | $31.60 | 169143 |
| 2021-08-27 | 61.44 | $31.52 | 147705 |
| 2021-08-26 | 57.17 | $31.19 | 210327 |
| 2021-08-25 | 61.27 | $31.40 | 294643 |
| 2021-08-24 | 59.97 | $31.30 | 94800 |
| 2021-08-23 | 58.38 | $31.18 | 172901 |
| 2021-08-20 | 54.51 | $30.91 | 128435 |
| 2021-08-19 | 49.75 | $30.62 | 145500 |
| 2021-08-18 | 50.44 | $30.66 | 210236 |
| 2021-08-17 | 57.04 | $31.01 | 219600 |
| 2021-08-16 | 62.35 | $31.25 | 187331 |
| 2021-08-13 | 61.64 | $31.20 | 98600 |
| 2021-08-12 | 61.50 | $31.19 | 214100 |
| 2021-08-11 | 60.70 | $31.13 | 173605 |
| 2021-08-10 | 59.22 | $31.02 | 162600 |
| 2021-08-09 | 58.13 | $30.94 | 202203 |
| 2021-08-06 | 59.26 | $31.00 | 161629 |
| 2021-08-05 | 58.23 | $30.92 | 138000 |
| 2021-08-04 | 55.43 | $30.71 | 217746 |
| 2021-08-03 | 58.82 | $30.90 | 193100 |
| 2021-08-02 | 55.56 | $30.66 | 236700 |
| 2021-07-30 | 56.63 | $30.72 | 114300 |
| 2021-07-29 | 59.52 | $30.88 | 176700 |
| 2021-07-28 | 57.32 | $30.71 | 307748 |
| 2021-07-27 | 56.79 | $30.67 | 174237 |
| 2021-07-26 | 59.57 | $30.83 | 143300 |
| 2021-07-23 | 58.49 | $30.74 | 294947 |
| 2021-07-22 | 54.77 | $30.45 | 422639 |
| 2021-07-21 | 54.93 | $30.46 | 346815 |
| 2021-07-20 | 50.95 | $30.17 | 268618 |
Williams — Williams %R
OVERBOUGHTMomentum indicator similar to RSI, inverted scale
Latest Value
-42.20
2026-07-17
Close Price
$51.51
Vol: 619219
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-35.19
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-17 | -42.20 | $51.51 | 619219 |
| 2026-07-16 | -14.45 | $51.99 | 553021 |
| 2026-07-15 | -5.20 | $52.15 | 410945 |
| 2026-07-14 | -17.05 | $51.97 | 631700 |
| 2026-07-13 | -25.57 | $51.82 | 538442 |
| 2026-07-10 | -4.21 | $52.18 | 666800 |
| 2026-07-09 | -13.36 | $51.98 | 420401 |
| 2026-07-08 | -30.96 | $51.53 | 663400 |
| 2026-07-07 | -23.43 | $51.71 | 662839 |
| 2026-07-06 | -12.97 | $51.96 | 503000 |
| 2026-07-02 | -31.41 | $51.54 | 839842 |
| 2026-07-01 | -28.51 | $51.61 | 763800 |
| 2026-06-30 | -27.60 | $51.69 | 510645 |
| 2026-06-29 | -42.80 | $51.31 | 404915 |
| 2026-06-26 | -65.60 | $50.74 | 1.4M |
| 2026-06-25 | -60.80 | $50.86 | 932000 |
| 2026-06-24 | -62.80 | $50.81 | 520921 |
| 2026-06-23 | -62.40 | $50.82 | 648603 |
| 2026-06-22 | -30.40 | $51.62 | 834900 |
| 2026-06-18 | -25.20 | $51.75 | 706617 |
| 2026-06-17 | -47.20 | $51.20 | 906926 |
| 2026-06-16 | -21.20 | $51.85 | 609544 |
| 2026-06-15 | -10.80 | $52.11 | 560747 |
| 2026-06-12 | -43.20 | $51.30 | 689400 |
| 2026-06-11 | -54.80 | $51.01 | 627407 |
| 2026-06-10 | -91.20 | $50.10 | 742500 |
| 2026-06-09 | -58.40 | $50.92 | 957945 |
| 2026-06-08 | -62.61 | $50.99 | 645800 |
| 2026-06-05 | -68.92 | $50.85 | 567101 |
| 2026-06-04 | -7.21 | $52.22 | 495600 |
| 2026-06-03 | -18.47 | $51.97 | 611200 |
| 2026-06-02 | -2.29 | $52.32 | 581218 |
| 2026-06-01 | -4.05 | $52.16 | 584639 |
| 2026-05-29 | -4.61 | $52.01 | 515317 |
| 2026-05-28 | -1.02 | $51.95 | 475429 |
| 2026-05-27 | -2.46 | $51.67 | 535500 |
| 2026-05-26 | -3.17 | $51.65 | 589000 |
| 2026-05-22 | -8.24 | $51.24 | 572243 |
| 2026-05-21 | -17.25 | $51.01 | 443220 |
| 2026-05-20 | -19.16 | $50.90 | 617400 |
| 2026-05-19 | -40.07 | $50.30 | 446527 |
| 2026-05-18 | -27.53 | $50.66 | 624700 |
| 2026-05-15 | -26.13 | $50.70 | 810100 |
| 2026-05-14 | -3.83 | $51.34 | 645222 |
| 2026-05-13 | -3.64 | $50.96 | 495234 |
| 2026-05-12 | -8.30 | $50.70 | 466644 |
| 2026-05-11 | -3.63 | $50.82 | 687923 |
| 2026-05-08 | -0.51 | $50.75 | 592732 |
| 2026-05-07 | -8.53 | $50.40 | 634532 |
| 2026-05-06 | -1.25 | $50.63 | 819600 |
| 2026-05-05 | -2.57 | $49.97 | 637125 |
| 2026-05-04 | -9.94 | $49.53 | 517300 |
| 2026-05-01 | -5.80 | $49.73 | 639800 |
| 2026-04-30 | -1.42 | $49.60 | 637300 |
| 2026-04-29 | -7.66 | $49.08 | 1.1M |
| 2026-04-28 | -5.79 | $49.14 | 605519 |
| 2026-04-27 | -0.52 | $49.41 | 764900 |
| 2026-04-24 | -0.53 | $49.33 | 787000 |
| 2026-04-23 | -5.15 | $49.02 | 1.2M |
| 2026-04-22 | -1.95 | $49.20 | 486600 |
| 2026-04-21 | -9.77 | $48.76 | 769233 |
| 2026-04-20 | -4.09 | $49.08 | 437200 |
| 2026-04-17 | -3.55 | $49.11 | 557415 |
| 2026-04-16 | -2.04 | $48.48 | 514849 |
| 2026-04-15 | -0.21 | $48.39 | 584500 |
| 2026-04-14 | -0.68 | $48.05 | 468900 |
| 2026-04-13 | -1.04 | $47.50 | 460000 |
| 2026-04-10 | -5.60 | $47.05 | 451404 |
| 2026-04-09 | -2.27 | $47.12 | 734000 |
| 2026-04-08 | -1.85 | $46.86 | 935600 |
| 2026-04-07 | -42.49 | $45.71 | 1.1M |
| 2026-04-06 | -42.78 | $45.70 | 659935 |
| 2026-04-02 | -49.01 | $45.48 | 1.2M |
| 2026-04-01 | -53.68 | $45.44 | 798400 |
| 2026-03-31 | -63.08 | $45.12 | 1.2M |
| 2026-03-30 | -95.64 | $43.85 | 939500 |
| 2026-03-27 | -97.90 | $44.03 | 1.4M |
| 2026-03-26 | -96.13 | $44.78 | 1.1M |
| 2026-03-25 | -73.67 | $45.55 | 1.4M |
| 2026-03-24 | -82.06 | $45.27 | 843900 |
| 2026-03-23 | -77.06 | $45.44 | 1.1M |
| 2026-03-20 | -92.94 | $44.90 | 834900 |
| 2026-03-19 | -88.57 | $45.58 | 775600 |
| 2026-03-18 | -98.36 | $45.66 | 852400 |
| 2026-03-17 | -72.54 | $46.29 | 473706 |
| 2026-03-16 | -78.69 | $46.14 | 600217 |
| 2026-03-13 | -97.54 | $45.68 | 853600 |
| 2026-03-12 | -91.73 | $45.92 | 688309 |
| 2026-03-11 | -63.40 | $46.68 | 738219 |
| 2026-03-10 | -61.51 | $46.73 | 587400 |
| 2026-03-09 | -56.60 | $46.86 | 1.6M |
| 2026-03-06 | -90.38 | $46.48 | 857900 |
| 2026-03-05 | -61.31 | $47.14 | 962000 |
| 2026-03-04 | -45.23 | $47.46 | 667300 |
| 2026-03-03 | -60.80 | $47.15 | 1.4M |
| 2026-03-02 | -48.05 | $47.62 | 840401 |
| 2026-02-27 | -51.95 | $47.56 | 770849 |
| 2026-02-26 | -33.77 | $47.84 | 539725 |
| 2026-02-25 | -22.08 | $48.02 | 558700 |
| 2026-02-24 | -44.81 | $47.67 | 526800 |
| 2026-02-23 | -69.48 | $47.29 | 611640 |
| 2026-02-20 | -33.12 | $47.85 | 978400 |
| 2026-02-19 | -54.55 | $47.52 | 642900 |
| 2026-02-18 | -48.70 | $47.61 | 607114 |
| 2026-02-17 | -62.73 | $47.35 | 1.0M |
| 2026-02-13 | -66.46 | $47.29 | 810200 |
| 2026-02-12 | -71.43 | $47.21 | 1.8M |
| 2026-02-11 | -22.98 | $47.99 | 662713 |
| 2026-02-10 | -17.53 | $48.02 | 512333 |
| 2026-02-09 | -8.61 | $48.13 | 536325 |
| 2026-02-06 | -16.43 | $47.92 | 751100 |
| 2026-02-05 | -87.14 | $46.93 | 1.2M |
| 2026-02-04 | -46.43 | $47.50 | 1.7M |
| 2026-02-03 | -36.43 | $47.64 | 1.1M |
| 2026-02-02 | -12.86 | $47.97 | 753700 |
| 2026-01-30 | -32.86 | $47.69 | 1.0M |
| 2026-01-29 | -17.14 | $47.91 | 864822 |
| 2026-01-28 | -11.43 | $47.99 | 638829 |
| 2026-01-27 | -5.34 | $47.99 | 581400 |
| 2026-01-26 | -15.75 | $47.82 | 671046 |
| 2026-01-23 | -32.28 | $47.61 | 1.1M |
| 2026-01-22 | -26.77 | $47.68 | 757713 |
| 2026-01-21 | -48.82 | $47.40 | 1.5M |
| 2026-01-20 | -82.43 | $46.80 | 832630 |
| 2026-01-16 | -15.98 | $47.75 | 608800 |
| 2026-01-15 | -10.82 | $47.81 | 682700 |
| 2026-01-14 | -17.89 | $47.64 | 887500 |
| 2026-01-13 | -7.89 | $47.83 | 815229 |
| 2026-01-12 | -2.13 | $47.92 | 486500 |
| 2026-01-09 | -4.37 | $47.83 | 460200 |
| 2026-01-08 | -13.25 | $47.52 | 595500 |
| 2026-01-07 | -15.66 | $47.48 | 714600 |
| 2026-01-06 | -1.85 | $47.67 | 685903 |
| 2026-01-05 | -11.19 | $47.35 | 850805 |
| 2026-01-02 | -37.76 | $46.97 | 848648 |
| 2025-12-31 | -49.65 | $46.80 | 697000 |
| 2025-12-30 | -24.48 | $47.16 | 731900 |
| 2025-12-29 | -18.88 | $47.24 | 526900 |
| 2025-12-26 | -5.59 | $47.43 | 726915 |
| 2025-12-24 | -2.86 | $47.44 | 312700 |
| 2025-12-23 | -7.98 | $47.30 | 701500 |
| 2025-12-22 | -14.49 | $47.14 | 663800 |
| 2025-12-19 | -21.65 | $46.82 | 721612 |
| 2025-12-18 | -35.74 | $46.41 | 629304 |
| 2025-12-17 | -47.08 | $46.08 | 753200 |
| 2025-12-16 | -30.24 | $46.57 | 622724 |
| 2025-12-15 | -21.31 | $46.83 | 597945 |
| 2025-12-12 | -18.56 | $46.91 | 759811 |
| 2025-12-11 | -0.34 | $47.44 | 642200 |
| 2025-12-10 | -3.87 | $47.27 | 716200 |
| 2025-12-09 | -13.92 | $46.89 | 451000 |
| 2025-12-08 | -12.82 | $46.92 | 378300 |
| 2025-12-05 | -6.96 | $47.08 | 439800 |
| 2025-12-04 | -1.60 | $47.00 | 534146 |
| 2025-12-03 | -2.44 | $46.94 | 541000 |
| 2025-12-02 | -7.59 | $46.73 | 516207 |
| 2025-12-01 | -10.13 | $46.67 | 568400 |
| 2025-11-28 | -1.69 | $46.87 | 260500 |
| 2025-11-26 | -11.81 | $46.63 | 533300 |
| 2025-11-25 | -32.70 | $46.31 | 981500 |
| 2025-11-24 | -52.09 | $45.80 | 651100 |
| 2025-11-21 | -76.43 | $45.16 | 1.6M |
| 2025-11-20 | -98.84 | $44.61 | 2.0M |
| 2025-11-19 | -80.34 | $45.29 | 1.9M |
| 2025-11-18 | -86.75 | $45.14 | 1.2M |
| 2025-11-17 | -89.18 | $45.44 | 786900 |
| 2025-11-14 | -64.21 | $45.95 | 778242 |
| 2025-11-13 | -58.62 | $45.98 | 656537 |
| 2025-11-12 | -19.05 | $46.77 | 1.4M |
| 2025-11-11 | -20.95 | $46.73 | 1.1M |
| 2025-11-10 | -22.88 | $46.63 | 577904 |
| 2025-11-07 | -50.85 | $45.97 | 549517 |
| 2025-11-06 | -54.13 | $45.86 | 608800 |
| 2025-11-05 | -33.06 | $46.37 | 2.3M |
| 2025-11-04 | -42.15 | $46.15 | 561900 |
| 2025-11-03 | -19.83 | $46.69 | 503521 |
| 2025-10-31 | -22.31 | $46.63 | 446015 |
| 2025-10-30 | -28.93 | $46.47 | 634701 |
| 2025-10-29 | -8.26 | $46.97 | 770820 |
| 2025-10-28 | -4.24 | $47.01 | 875400 |
| 2025-10-27 | -1.80 | $46.93 | 686600 |
| 2025-10-24 | -6.11 | $46.44 | 471438 |
| 2025-10-23 | -12.00 | $46.07 | 642400 |
| 2025-10-22 | -32.67 | $45.76 | 686926 |
| 2025-10-21 | -12.67 | $46.06 | 491510 |
| 2025-10-20 | -16.00 | $46.01 | 412301 |
| 2025-10-17 | -49.33 | $45.51 | 519000 |
| 2025-10-16 | -62.00 | $45.32 | 593000 |
| 2025-10-15 | -39.33 | $45.66 | 644134 |
| 2025-10-14 | -51.33 | $45.48 | 531500 |
| 2025-10-13 | -51.33 | $45.48 | 518128 |
| 2025-10-10 | -98.67 | $44.77 | 1.1M |
| 2025-10-09 | -17.32 | $46.03 | 609731 |
| 2025-10-08 | -3.17 | $46.20 | 1.2M |
| 2025-10-07 | -21.92 | $45.92 | 835700 |
| 2025-10-06 | -5.42 | $46.15 | 456637 |
| 2025-10-03 | -13.86 | $46.01 | 665148 |
| 2025-10-02 | -3.51 | $45.97 | 554800 |
| 2025-10-01 | -7.06 | $45.90 | 963000 |
| 2025-09-30 | -13.61 | $45.76 | 628817 |
| 2025-09-29 | -17.54 | $45.62 | 569229 |
| 2025-09-26 | -22.81 | $45.50 | 599803 |
| 2025-09-25 | -35.09 | $45.22 | 822200 |
| 2025-09-24 | -25.44 | $45.44 | 615900 |
| 2025-09-23 | -17.98 | $45.61 | 651200 |
| 2025-09-22 | -2.63 | $45.96 | 539500 |
| 2025-09-19 | -2.40 | $45.77 | 573200 |
| 2025-09-18 | -6.76 | $45.63 | 1.5M |
| 2025-09-17 | -12.21 | $45.35 | 721000 |
| 2025-09-16 | -6.44 | $45.37 | 718900 |
| 2025-09-15 | -2.00 | $45.44 | 547600 |
| 2025-09-12 | -6.38 | $45.24 | 525028 |
| 2025-09-11 | -2.66 | $45.31 | 625123 |
| 2025-09-10 | -10.13 | $44.90 | 541612 |
| 2025-09-09 | -12.16 | $44.78 | 634642 |
| 2025-09-08 | -16.11 | $44.72 | 444400 |
| 2025-09-05 | -22.67 | $44.62 | 584200 |
| 2025-09-04 | -1.85 | $44.71 | 419900 |
| 2025-09-03 | -25.15 | $44.32 | 582400 |
| 2025-09-02 | -33.90 | $44.14 | 567328 |
| 2025-08-29 | -16.76 | $44.43 | 475800 |
| 2025-08-28 | -2.15 | $44.69 | 554426 |
| 2025-08-27 | -2.27 | $44.56 | 385600 |
| 2025-08-26 | -4.69 | $44.44 | 459724 |
| 2025-08-25 | -13.62 | $44.25 | 709841 |
| 2025-08-22 | -4.23 | $44.45 | 689912 |
| 2025-08-21 | -35.71 | $43.67 | 496104 |
| 2025-08-20 | -28.06 | $43.82 | 665336 |
| 2025-08-19 | -21.94 | $43.94 | 428407 |
| 2025-08-18 | -9.18 | $44.19 | 367000 |
| 2025-08-15 | -10.20 | $44.17 | 514422 |
| 2025-08-14 | -4.10 | $44.28 | 448300 |
| 2025-08-13 | -1.03 | $44.34 | 546200 |
| 2025-08-12 | -0.57 | $44.10 | 486700 |
| 2025-08-11 | -22.52 | $43.53 | 476713 |
| 2025-08-08 | -14.57 | $43.65 | 465600 |
| 2025-08-07 | -36.42 | $43.32 | 612337 |
| 2025-08-06 | -34.44 | $43.35 | 1.4M |
| 2025-08-05 | -51.66 | $43.09 | 805100 |
| 2025-08-04 | -39.74 | $43.27 | 473500 |
| 2025-08-01 | -82.78 | $42.62 | 616114 |
| 2025-07-31 | -35.10 | $43.34 | 596328 |
| 2025-07-30 | -22.30 | $43.51 | 451200 |
| 2025-07-29 | -16.67 | $43.57 | 485500 |
| 2025-07-28 | -3.11 | $43.74 | 332900 |
| 2025-07-25 | -1.59 | $43.74 | 449500 |
| 2025-07-24 | -6.60 | $43.54 | 407600 |
| 2025-07-23 | 0.00 | $43.57 | 533500 |
| 2025-07-22 | -7.61 | $43.21 | 571332 |
| 2025-07-21 | -8.96 | $43.12 | 544724 |
| 2025-07-18 | -5.81 | $43.11 | 473600 |
| 2025-07-17 | -1.21 | $43.13 | 478400 |
| 2025-07-16 | -13.41 | $42.81 | 559400 |
| 2025-07-15 | -19.11 | $42.67 | 577100 |
| 2025-07-14 | -8.54 | $42.93 | 687052 |
| 2025-07-11 | -11.79 | $42.85 | 531100 |
| 2025-07-10 | -3.25 | $43.06 | 537000 |
| 2025-07-09 | -5.91 | $42.91 | 592641 |
| 2025-07-08 | -16.46 | $42.66 | 637803 |
| 2025-07-07 | -16.46 | $42.66 | 595400 |
| 2025-07-03 | -3.23 | $42.97 | 407924 |
| 2025-07-02 | 0.00 | $42.67 | 791347 |
| 2025-07-01 | -5.47 | $42.42 | 2.9M |
| 2025-06-30 | -3.33 | $42.36 | 554100 |
| 2025-06-27 | -4.78 | $42.17 | 806700 |
| 2025-06-26 | -1.49 | $41.96 | 646134 |
| 2025-06-25 | -6.94 | $41.59 | 591500 |
| 2025-06-24 | -4.12 | $41.61 | 564305 |
| 2025-06-23 | -12.75 | $41.26 | 618735 |
| 2025-06-20 | -30.39 | $40.90 | 579123 |
| 2025-06-18 | -26.96 | $40.97 | 563426 |
| 2025-06-17 | -28.43 | $40.94 | 874228 |
| 2025-06-16 | -11.27 | $41.29 | 499310 |
| 2025-06-13 | -30.88 | $40.89 | 1.0M |
| 2025-06-12 | -6.37 | $41.39 | 583793 |
| 2025-06-11 | -13.73 | $41.24 | 714400 |
| 2025-06-10 | 0.00 | $41.40 | 565200 |
| 2025-06-09 | -7.18 | $41.16 | 518700 |
| 2025-06-06 | -3.52 | $41.12 | 732407 |
| 2025-06-05 | -15.02 | $40.70 | 1.3M |
| 2025-06-04 | -4.88 | $40.86 | 851500 |
| 2025-06-03 | -2.14 | $40.87 | 579200 |
| 2025-06-02 | -11.27 | $40.57 | 644100 |
| 2025-05-30 | -17.82 | $40.39 | 643100 |
| 2025-05-29 | -16.73 | $40.42 | 580900 |
| 2025-05-28 | -15.49 | $40.29 | 858900 |
| 2025-05-27 | -8.92 | $40.54 | 602800 |
| 2025-05-23 | -30.18 | $39.73 | 974138 |
| 2025-05-22 | -23.36 | $39.99 | 804600 |
| 2025-05-21 | -21.50 | $39.99 | 916724 |
| 2025-05-20 | -4.46 | $40.69 | 626103 |
| 2025-05-19 | -0.95 | $40.83 | 751400 |
| 2025-05-16 | 0.00 | $40.84 | 433523 |
| 2025-05-15 | -0.53 | $40.55 | 729000 |
| 2025-05-14 | -3.01 | $40.36 | 822528 |
| 2025-05-13 | -3.01 | $40.36 | 923700 |
| 2025-05-12 | 0.00 | $40.07 | 763940 |
| 2025-05-09 | -9.60 | $38.75 | 591324 |
| 2025-05-08 | -8.67 | $38.79 | 1.3M |
| 2025-05-07 | -8.70 | $38.47 | 836018 |
| 2025-05-06 | -11.30 | $38.31 | 586231 |
| 2025-05-05 | -5.29 | $38.61 | 912222 |
| 2025-05-02 | -1.88 | $38.81 | 559100 |
| 2025-05-01 | -6.53 | $38.21 | 544000 |
| 2025-04-30 | -18.36 | $37.95 | 668245 |
| 2025-04-29 | -18.20 | $37.96 | 908531 |
| 2025-04-28 | -21.54 | $37.76 | 582706 |
| 2025-04-25 | -22.20 | $37.72 | 709008 |
| 2025-04-24 | -28.62 | $37.50 | 743115 |
| 2025-04-23 | -44.48 | $36.73 | 928100 |
| 2025-04-22 | -53.54 | $36.14 | 2.2M |
| 2025-04-21 | -66.87 | $35.26 | 912800 |
| 2025-04-17 | -54.52 | $36.08 | 1.5M |
| 2025-04-16 | -55.72 | $36.00 | 853545 |
| 2025-04-15 | -43.98 | $36.78 | 866301 |
| 2025-04-14 | -43.07 | $36.84 | 908300 |
| 2025-04-11 | -47.74 | $36.53 | 1.5M |
| 2025-04-10 | -56.78 | $35.93 | 2.1M |
| 2025-04-09 | -36.75 | $37.26 | 2.6M |
| 2025-04-08 | -85.24 | $34.04 | 2.7M |
| 2025-04-07 | -76.36 | $34.63 | 4.1M |
| 2025-04-04 | -98.61 | $34.72 | 4.3M |
| 2025-04-03 | -98.26 | $36.87 | 2.1M |
| 2025-04-02 | -43.17 | $38.88 | 1.0M |
| 2025-04-01 | -61.33 | $38.58 | 692213 |
| 2025-03-31 | -67.43 | $38.44 | 740300 |
| 2025-03-28 | -84.62 | $38.24 | 509900 |
| 2025-03-27 | -61.54 | $39.02 | 711525 |
| 2025-03-26 | -57.06 | $39.18 | 741634 |
| 2025-03-25 | -46.76 | $39.61 | 626400 |
| 2025-03-24 | -45.92 | $39.64 | 610536 |
| 2025-03-21 | -68.25 | $38.92 | 865000 |
| 2025-03-20 | -73.00 | $38.90 | 575411 |
| 2025-03-19 | -71.46 | $39.01 | 600739 |
| 2025-03-18 | -81.39 | $38.58 | 811431 |
| 2025-03-17 | -72.94 | $38.97 | 1.8M |
| 2025-03-14 | -79.65 | $38.66 | 904945 |
| 2025-03-13 | -97.40 | $37.84 | 953617 |
| 2025-03-12 | -90.02 | $38.37 | 1.2M |
| 2025-03-11 | -93.42 | $38.22 | 1.4M |
| 2025-03-10 | -92.29 | $38.51 | 2.5M |
| 2025-03-07 | -78.86 | $39.58 | 790304 |
| 2025-03-06 | -94.95 | $39.33 | 600112 |
| 2025-03-05 | -74.11 | $40.05 | 753900 |
| 2025-03-04 | -88.35 | $39.61 | 1.2M |
| 2025-03-03 | -89.52 | $40.12 | 600900 |
| 2025-02-28 | -65.32 | $40.89 | 774819 |
| 2025-02-27 | -99.04 | $40.28 | 641141 |
| 2025-02-26 | -81.14 | $40.92 | 658100 |
| 2025-02-25 | -82.86 | $40.89 | 919913 |
| 2025-02-24 | -83.78 | $41.10 | 572400 |
| 2025-02-21 | -70.27 | $41.30 | 537100 |
| 2025-02-20 | -16.89 | $42.09 | 608300 |
| 2025-02-19 | -2.03 | $42.31 | 464800 |
| 2025-02-18 | -2.80 | $42.25 | 767863 |
| 2025-02-14 | -11.89 | $42.12 | 679800 |
| 2025-02-13 | -13.29 | $42.10 | 854202 |
| 2025-02-12 | -45.45 | $41.64 | 457138 |
| 2025-02-11 | -22.73 | $41.79 | 593600 |
| 2025-02-10 | -18.88 | $41.82 | 675433 |
| 2025-02-07 | -28.51 | $41.58 | 586921 |
| 2025-02-06 | -13.25 | $41.96 | 899816 |
| 2025-02-05 | -17.67 | $41.85 | 1.9M |
| 2025-02-04 | -25.30 | $41.66 | 445724 |
| 2025-02-03 | -36.95 | $41.37 | 588316 |
| 2025-01-31 | -24.50 | $41.68 | 764700 |
| 2025-01-30 | -13.25 | $41.96 | 386200 |
| 2025-01-29 | -24.10 | $41.69 | 698245 |
| 2025-01-28 | -18.07 | $41.84 | 677638 |
| 2025-01-27 | -31.33 | $41.51 | 976900 |
| 2025-01-24 | -8.03 | $42.09 | 544549 |
| 2025-01-23 | 0.00 | $42.22 | 571035 |
| 2025-01-22 | -4.31 | $42.02 | 455838 |
| 2025-01-21 | -1.47 | $41.81 | 549300 |
| 2025-01-17 | -19.80 | $41.42 | 539826 |
| 2025-01-16 | -37.62 | $41.06 | 588428 |
| 2025-01-15 | -44.21 | $41.10 | 432643 |
| 2025-01-14 | -75.97 | $40.36 | 550413 |
| 2025-01-13 | -80.93 | $40.25 | 735993 |
| 2025-01-10 | -93.86 | $40.16 | 694875 |
| 2025-01-08 | -70.89 | $40.79 | 587465 |
| 2025-01-07 | -73.73 | $40.74 | 804903 |
| 2025-01-06 | -55.11 | $41.18 | 417822 |
| 2025-01-03 | -65.78 | $40.94 | 670400 |
| 2025-01-02 | -88.00 | $40.44 | 705300 |
| 2024-12-31 | -86.55 | $40.49 | 652901 |
| 2024-12-30 | -79.82 | $40.64 | 1.5M |
| 2024-12-27 | -60.99 | $41.06 | 527300 |
| 2024-12-26 | -40.81 | $41.51 | 618000 |
| 2024-12-24 | -43.05 | $41.46 | 445200 |
| 2024-12-23 | -61.88 | $41.04 | 1.0M |
| 2024-12-20 | -71.30 | $40.83 | 754733 |
| 2024-12-19 | -99.03 | $40.37 | 876200 |
| 2024-12-18 | -98.07 | $40.39 | 874900 |
| 2024-12-17 | -41.08 | $41.66 | 511528 |
| 2024-12-16 | -20.00 | $42.05 | 466300 |
| 2024-12-13 | -27.57 | $41.91 | 457844 |
| 2024-12-12 | -23.24 | $41.99 | 408709 |
| 2024-12-11 | -10.27 | $42.23 | 1.7M |
| 2024-12-10 | -28.65 | $41.89 | 883300 |
| 2024-12-09 | -19.46 | $42.06 | 520300 |
| 2024-12-06 | -4.32 | $42.34 | 378800 |
| 2024-12-05 | -8.15 | $42.26 | 460305 |
| 2024-12-04 | -0.55 | $42.38 | 620829 |
| 2024-12-03 | -2.27 | $42.12 | 431700 |
| 2024-12-02 | -2.14 | $42.10 | 699000 |
| 2024-11-29 | -2.18 | $42.05 | 115500 |
| 2024-11-27 | -6.84 | $41.81 | 402000 |
| 2024-11-26 | -1.15 | $41.94 | 467002 |
| 2024-11-25 | -7.66 | $41.77 | 358200 |
| 2024-11-22 | -8.23 | $41.59 | 348035 |
| 2024-11-21 | -17.70 | $41.36 | 367900 |
| 2024-11-20 | -30.45 | $41.05 | 685416 |
| 2024-11-19 | -32.10 | $41.01 | 426500 |
| 2024-11-18 | -37.86 | $40.87 | 428400 |
| 2024-11-15 | -44.44 | $40.71 | 406700 |
| 2024-11-14 | -22.22 | $41.25 | 452100 |
| 2024-11-13 | -10.70 | $41.53 | 455003 |
| 2024-11-12 | -9.05 | $41.57 | 291640 |
| 2024-11-11 | -2.47 | $41.73 | 336700 |
| 2024-11-08 | -3.90 | $41.58 | 348500 |
| 2024-11-07 | -3.27 | $41.43 | 453337 |
| 2024-11-06 | -3.26 | $41.14 | 396100 |
| 2024-11-05 | -50.41 | $39.96 | 443200 |
| 2024-11-04 | -91.74 | $39.46 | 394300 |
| 2024-11-01 | -76.64 | $39.52 | 325500 |
| 2024-10-31 | -86.86 | $39.38 | 445200 |
| 2024-10-30 | -32.65 | $40.09 | 379700 |
| 2024-10-29 | -25.17 | $40.20 | 519048 |
| 2024-10-28 | -27.89 | $40.16 | 294610 |
| 2024-10-25 | -39.46 | $39.99 | 502347 |
| 2024-10-24 | -38.10 | $40.01 | 412202 |
| 2024-10-23 | -42.86 | $39.94 | 575600 |
| 2024-10-22 | -17.01 | $40.32 | 488626 |
| 2024-10-21 | -12.93 | $40.38 | 343000 |
| 2024-10-18 | -6.12 | $40.48 | 472209 |
| 2024-10-17 | -12.84 | $40.38 | 714605 |
| 2024-10-16 | -9.35 | $40.35 | 413700 |
| 2024-10-15 | -18.78 | $40.14 | 398800 |
| 2024-10-14 | -2.17 | $40.44 | 375248 |
| 2024-10-11 | -3.92 | $40.09 | 301600 |
| 2024-10-10 | -7.14 | $39.81 | 405600 |
| 2024-10-09 | -1.60 | $39.88 | 363207 |
| 2024-10-08 | -5.08 | $39.59 | 305900 |
| 2024-10-07 | -16.02 | $39.31 | 316408 |
| 2024-10-04 | -2.73 | $39.65 | 262029 |
| 2024-10-03 | -17.58 | $39.27 | 352300 |
| 2024-10-02 | -15.63 | $39.32 | 409400 |
| 2024-10-01 | -15.63 | $39.32 | 402312 |
| 2024-09-30 | -1.17 | $39.69 | 391042 |
| 2024-09-27 | -7.03 | $39.54 | 360100 |
| 2024-09-26 | -5.16 | $39.55 | 317200 |
| 2024-09-25 | -8.09 | $39.32 | 247194 |
| 2024-09-24 | -1.28 | $39.48 | 383100 |
| 2024-09-23 | -7.23 | $39.34 | 383400 |
| 2024-09-20 | -11.06 | $39.25 | 320800 |
| 2024-09-19 | -4.68 | $39.40 | 426917 |
| 2024-09-18 | -24.76 | $38.71 | 542800 |
| 2024-09-17 | -14.29 | $38.78 | 400125 |
| 2024-09-16 | -11.11 | $38.84 | 501819 |
| 2024-09-13 | -16.93 | $38.73 | 401100 |
| 2024-09-12 | -30.69 | $38.47 | 514700 |
| 2024-09-11 | -48.15 | $38.14 | 327803 |
| 2024-09-10 | -63.86 | $37.76 | 285000 |
| 2024-09-09 | -59.57 | $37.65 | 503000 |
| 2024-09-06 | -69.88 | $37.31 | 400000 |
| 2024-09-05 | -38.78 | $37.91 | 388900 |
| 2024-09-04 | -31.06 | $38.05 | 351000 |
| 2024-09-03 | -28.26 | $38.14 | 553345 |
| 2024-08-30 | -0.80 | $39.02 | 381128 |
| 2024-08-29 | -10.67 | $38.65 | 324222 |
| 2024-08-28 | -12.00 | $38.60 | 339404 |
| 2024-08-27 | -5.60 | $38.84 | 301004 |
| 2024-08-26 | -5.60 | $38.84 | 307402 |
| 2024-08-23 | -1.10 | $38.90 | 352500 |
| 2024-08-22 | -12.61 | $38.42 | 518100 |
| 2024-08-21 | -1.43 | $38.74 | 489315 |
| 2024-08-20 | -5.00 | $38.53 | 437100 |
| 2024-08-19 | -0.30 | $38.64 | 307644 |
| 2024-08-16 | -8.31 | $38.28 | 424548 |
| 2024-08-15 | -11.08 | $38.19 | 447300 |
| 2024-08-14 | -36.10 | $37.53 | 535300 |
| 2024-08-13 | -40.73 | $37.41 | 538300 |
| 2024-08-12 | -60.88 | $36.81 | 476900 |
| 2024-08-09 | -60.62 | $36.82 | 506423 |
| 2024-08-08 | -63.99 | $36.69 | 1.2M |
| 2024-08-07 | -86.01 | $35.84 | 569722 |
| 2024-08-06 | -79.27 | $36.10 | 949732 |
| 2024-08-05 | -87.05 | $35.80 | 931324 |
| 2024-08-02 | -87.26 | $36.90 | 605300 |
| 2024-08-01 | -79.89 | $37.69 | 491136 |
| 2024-07-31 | -49.46 | $38.25 | 424243 |
| 2024-07-30 | -78.80 | $37.71 | 508308 |
| 2024-07-29 | -71.20 | $37.85 | 438637 |
| 2024-07-26 | -69.02 | $37.89 | 275322 |
| 2024-07-25 | -94.02 | $37.43 | 395448 |
| 2024-07-24 | -92.66 | $37.52 | 503370 |
| 2024-07-23 | -43.26 | $38.39 | 404900 |
| 2024-07-22 | -41.01 | $38.43 | 379600 |
| 2024-07-19 | -65.17 | $38.00 | 147530 |
| 2024-07-18 | -50.56 | $38.26 | 426625 |
| 2024-07-17 | -31.46 | $38.60 | 456100 |
| 2024-07-16 | -1.06 | $39.14 | 476438 |
| 2024-07-15 | -12.64 | $38.75 | 401600 |
| 2024-07-12 | -14.79 | $38.60 | 487200 |
| 2024-07-11 | -19.46 | $38.36 | 463314 |
| 2024-07-10 | -1.12 | $38.49 | 501900 |
| 2024-07-09 | -6.71 | $38.12 | 599400 |
| 2024-07-08 | -5.52 | $38.10 | 338827 |
| 2024-07-05 | -0.74 | $38.07 | 380100 |
| 2024-07-03 | -1.52 | $37.92 | 174900 |
| 2024-07-02 | -7.19 | $37.78 | 368448 |
| 2024-07-01 | -22.36 | $37.53 | 308630 |
| 2024-06-28 | -21.62 | $37.49 | 519900 |
| 2024-06-27 | -10.34 | $37.60 | 504400 |
| 2024-06-26 | -12.07 | $37.57 | 270200 |
| 2024-06-25 | -13.79 | $37.54 | 445700 |
| 2024-06-24 | -20.11 | $37.43 | 674028 |
| 2024-06-21 | -15.52 | $37.51 | 475000 |
| 2024-06-20 | -12.07 | $37.57 | 564100 |
| 2024-06-18 | -4.12 | $37.67 | 417015 |
| 2024-06-17 | -5.88 | $37.64 | 311104 |
| 2024-06-14 | -17.72 | $37.34 | 637140 |
| 2024-06-13 | -12.03 | $37.43 | 245700 |
| 2024-06-12 | -13.29 | $37.41 | 378621 |
| 2024-06-11 | 0.00 | $37.08 | 498700 |
| 2024-06-10 | -4.90 | $37.01 | 343842 |
| 2024-06-07 | -16.67 | $36.89 | 366300 |
| 2024-06-06 | -9.62 | $36.95 | 331929 |
| 2024-06-05 | -5.22 | $36.99 | 521720 |
| 2024-06-04 | -41.74 | $36.57 | 319019 |
| 2024-06-03 | -34.65 | $36.61 | 399700 |
| 2024-05-31 | -25.63 | $36.64 | 434610 |
| 2024-05-30 | -31.84 | $36.34 | 415300 |
| 2024-05-29 | -25.89 | $36.47 | 552738 |
| 2024-05-28 | -11.16 | $36.80 | 418048 |
| 2024-05-24 | -11.16 | $36.80 | 250437 |
| 2024-05-23 | -22.77 | $36.54 | 459400 |
| 2024-05-22 | -7.83 | $36.82 | 606300 |
| 2024-05-21 | -2.17 | $36.95 | 395100 |
| 2024-05-20 | -4.35 | $36.90 | 347823 |
| 2024-05-17 | -5.74 | $36.84 | 390000 |
| 2024-05-16 | -7.03 | $36.80 | 350800 |
| 2024-05-15 | -0.40 | $36.91 | 371548 |
| 2024-05-14 | -1.44 | $36.48 | 340500 |
| 2024-05-13 | -6.93 | $36.30 | 334815 |
| 2024-05-10 | -6.50 | $36.29 | 489628 |
| 2024-05-09 | -1.08 | $36.25 | 313923 |
| 2024-05-08 | -5.78 | $36.05 | 401631 |
| 2024-05-07 | -6.36 | $36.04 | 437549 |
| 2024-05-06 | -16.84 | $36.00 | 381500 |
| 2024-05-03 | -36.32 | $35.63 | 291348 |
| 2024-05-02 | -58.95 | $35.20 | 557100 |
| 2024-05-01 | -78.67 | $34.87 | 560300 |
| 2024-04-30 | -73.93 | $34.97 | 606100 |
| 2024-04-29 | -46.92 | $35.54 | 286300 |
| 2024-04-26 | -54.17 | $35.41 | 284800 |
| 2024-04-25 | -68.64 | $35.11 | 495128 |
| 2024-04-24 | -61.82 | $35.26 | 498500 |
| 2024-04-23 | -62.27 | $35.25 | 354325 |
| 2024-04-22 | -81.82 | $34.82 | 416921 |
| 2024-04-19 | -95.00 | $34.53 | 431141 |
| 2024-04-18 | -96.37 | $34.76 | 561500 |
| 2024-04-17 | -94.74 | $34.82 | 575000 |
| 2024-04-16 | -94.67 | $35.02 | 440700 |
| 2024-04-15 | -95.54 | $35.12 | 417304 |
| 2024-04-12 | -90.00 | $35.54 | 395514 |
| 2024-04-11 | -47.83 | $36.07 | 319904 |
| 2024-04-10 | -67.83 | $35.84 | 513435 |
| 2024-04-09 | -35.65 | $36.21 | 399548 |
| 2024-04-08 | -36.59 | $36.17 | 341709 |
| 2024-04-05 | -37.40 | $36.16 | 370738 |
| 2024-04-04 | -66.67 | $35.80 | 357900 |
| 2024-04-03 | -30.65 | $36.24 | 375439 |
| 2024-04-02 | -29.53 | $36.18 | 593800 |
| 2024-04-01 | -12.75 | $36.43 | 616822 |
| 2024-03-28 | -5.37 | $36.54 | 400310 |
| 2024-03-27 | -2.16 | $36.49 | 425537 |
| 2024-03-26 | -27.46 | $36.13 | 350531 |
| 2024-03-25 | -21.83 | $36.21 | 470449 |
| 2024-03-22 | -14.79 | $36.31 | 371600 |
| 2024-03-21 | -9.86 | $36.38 | 407629 |
| 2024-03-20 | -2.22 | $36.23 | 454113 |
| 2024-03-19 | -10.86 | $35.87 | 410800 |
| 2024-03-18 | -17.71 | $35.75 | 464346 |
| 2024-03-15 | -27.43 | $35.58 | 703000 |
| 2024-03-14 | -17.71 | $35.75 | 541347 |
| 2024-03-13 | -9.14 | $35.90 | 377826 |
| 2024-03-12 | -8.00 | $35.90 | 350200 |
| 2024-03-11 | -24.00 | $35.58 | 556817 |
| 2024-03-08 | -21.50 | $35.63 | 775400 |
| 2024-03-07 | -2.73 | $35.84 | 811909 |
| 2024-03-06 | -15.48 | $35.48 | 405600 |
| 2024-03-05 | -26.79 | $35.29 | 410000 |
| 2024-03-04 | -7.78 | $35.60 | 436700 |
| 2024-03-01 | -2.31 | $35.63 | 455900 |
| 2024-02-29 | -3.30 | $35.36 | 449812 |
| 2024-02-28 | -10.00 | $35.18 | 599201 |
| 2024-02-27 | -5.56 | $35.26 | 517900 |
| 2024-02-26 | -10.56 | $35.17 | 289810 |
| 2024-02-23 | -6.11 | $35.25 | 306043 |
| 2024-02-22 | -2.92 | $35.22 | 505938 |
| 2024-02-21 | -33.10 | $34.53 | 466900 |
| 2024-02-20 | -34.48 | $34.51 | 529648 |
| 2024-02-16 | -17.93 | $34.75 | 371646 |
| 2024-02-15 | -3.70 | $34.94 | 492800 |
| 2024-02-14 | -15.98 | $34.66 | 1.0M |
| 2024-02-13 | -31.06 | $34.28 | 481500 |
| 2024-02-12 | -7.23 | $34.84 | 588700 |
| 2024-02-09 | -1.40 | $34.78 | 365400 |
| 2024-02-08 | -1.04 | $34.56 | 478400 |
| 2024-02-07 | -2.14 | $34.49 | 348800 |
| 2024-02-06 | -9.25 | $34.23 | 303100 |
| 2024-02-05 | -14.37 | $34.14 | 335333 |
| 2024-02-02 | -5.46 | $34.29 | 745712 |
| 2024-02-01 | -13.41 | $33.98 | 466068 |
| 2024-01-31 | -39.02 | $33.56 | 579400 |
| 2024-01-30 | -2.44 | $34.16 | 458602 |
| 2024-01-29 | 0.00 | $34.19 | 374000 |
| 2024-01-26 | -7.53 | $33.91 | 500200 |
| 2024-01-25 | -3.55 | $33.92 | 466141 |
| 2024-01-24 | -18.44 | $33.71 | 544429 |
| 2024-01-23 | -1.68 | $33.73 | 430000 |
| 2024-01-22 | -7.56 | $33.66 | 387900 |
| 2024-01-19 | -1.04 | $33.51 | 395200 |
| 2024-01-18 | -38.64 | $33.10 | 616443 |
| 2024-01-17 | -70.45 | $32.82 | 411300 |
| 2024-01-16 | -50.00 | $33.00 | 570000 |
| 2024-01-12 | -30.68 | $33.17 | 845900 |
| 2024-01-11 | -24.35 | $33.16 | 592000 |
| 2024-01-10 | -18.52 | $33.19 | 404842 |
| 2024-01-09 | -28.37 | $33.04 | 464100 |
| 2024-01-08 | -21.52 | $33.10 | 471607 |
| 2024-01-05 | -46.99 | $32.66 | 594200 |
| 2024-01-04 | -47.49 | $32.59 | 416121 |
| 2024-01-03 | -40.78 | $32.71 | 482930 |
| 2024-01-02 | -22.91 | $33.03 | 427000 |
| 2023-12-29 | -10.44 | $33.25 | 499144 |
| 2023-12-28 | -3.61 | $33.37 | 454500 |
| 2023-12-27 | -1.58 | $33.37 | 598800 |
| 2023-12-26 | -3.11 | $33.34 | 373800 |
| 2023-12-22 | -7.57 | $33.18 | 526200 |
| 2023-12-21 | -12.43 | $33.09 | 580627 |
| 2023-12-20 | -30.81 | $32.75 | 573100 |
| 2023-12-19 | 0.00 | $33.24 | 574822 |
| 2023-12-18 | -2.58 | $33.13 | 546000 |
| 2023-12-15 | -8.85 | $32.97 | 615100 |
| 2023-12-14 | -4.39 | $33.05 | 566100 |
| 2023-12-13 | -0.57 | $32.82 | 485420 |
| 2023-12-12 | -0.73 | $32.33 | 474243 |
| 2023-12-11 | -0.54 | $32.21 | 461000 |
| 2023-12-08 | -1.01 | $32.08 | 339843 |
| 2023-12-07 | -4.10 | $31.92 | 472405 |
| 2023-12-06 | -16.41 | $31.68 | 396108 |
| 2023-12-05 | -11.79 | $31.77 | 720300 |
| 2023-12-04 | -6.67 | $31.87 | 563900 |
| 2023-12-01 | -1.03 | $31.98 | 371300 |
| 2023-11-30 | -5.43 | $31.70 | 321800 |
| 2023-11-29 | -9.85 | $31.55 | 415901 |
| 2023-11-28 | -3.86 | $31.57 | 433207 |
| 2023-11-27 | -3.04 | $31.57 | 404600 |
| 2023-11-24 | -0.95 | $31.63 | 83702 |
| 2023-11-22 | -2.22 | $31.59 | 417100 |
| 2023-11-21 | -5.16 | $31.44 | 491700 |
| 2023-11-20 | -1.94 | $31.54 | 412700 |
| 2023-11-17 | -2.75 | $31.33 | 570425 |
| 2023-11-16 | -6.19 | $31.23 | 526000 |
| 2023-11-15 | -5.15 | $31.26 | 363600 |
| 2023-11-14 | -2.89 | $31.19 | 444200 |
| 2023-11-13 | -3.35 | $30.52 | 452435 |
| 2023-11-10 | -1.92 | $30.54 | 390515 |
| 2023-11-09 | -23.56 | $30.09 | 555425 |
| 2023-11-08 | -12.50 | $30.32 | 485437 |
| 2023-11-07 | -11.06 | $30.35 | 421211 |
| 2023-11-06 | -14.42 | $30.28 | 509500 |
| 2023-11-03 | -14.90 | $30.27 | 463426 |
| 2023-11-02 | -31.25 | $29.93 | 497235 |
| 2023-11-01 | -59.13 | $29.35 | 571705 |
| 2023-10-31 | -71.63 | $29.09 | 534400 |
| 2023-10-30 | -80.29 | $28.91 | 439600 |
| 2023-10-27 | -96.15 | $28.58 | 499600 |
| 2023-10-26 | -95.79 | $28.76 | 625935 |
| 2023-10-25 | -97.44 | $29.06 | 617600 |
| 2023-10-24 | -75.51 | $29.47 | 609718 |
| 2023-10-23 | -89.80 | $29.26 | 571221 |
| 2023-10-20 | -99.19 | $29.36 | 320800 |
| 2023-10-19 | -69.42 | $29.74 | 398100 |
| 2023-10-18 | -47.93 | $30.00 | 676400 |
| 2023-10-17 | -36.31 | $30.44 | 394901 |
| 2023-10-16 | -38.10 | $30.41 | 451200 |
| 2023-10-13 | -61.33 | $30.07 | 978600 |
| 2023-10-12 | -57.00 | $30.23 | 332708 |
| 2023-10-11 | -48.82 | $30.45 | 497505 |
| 2023-10-10 | -53.08 | $30.36 | 500100 |
| 2023-10-09 | -61.61 | $30.18 | 303600 |
| 2023-10-06 | -71.09 | $29.98 | 529216 |
| 2023-10-05 | -87.68 | $29.63 | 458200 |
| 2023-10-04 | -85.78 | $29.67 | 555414 |
| 2023-10-03 | -95.73 | $29.46 | 463000 |
| 2023-10-02 | -86.00 | $29.89 | 478200 |
| 2023-09-29 | -84.47 | $29.95 | 364900 |
| 2023-09-28 | -80.37 | $30.04 | 360200 |
| 2023-09-27 | -89.04 | $29.85 | 409028 |
| 2023-09-26 | -98.05 | $29.79 | 389048 |
| 2023-09-25 | -86.41 | $30.21 | 405100 |
| 2023-09-22 | -98.84 | $30.09 | 332039 |
| 2023-09-21 | -100.00 | $30.15 | 295000 |
| 2023-09-20 | -84.78 | $30.63 | 420418 |
| 2023-09-19 | -65.94 | $30.89 | 332500 |
| 2023-09-18 | -52.90 | $31.07 | 292727 |
| 2023-09-15 | -50.00 | $31.07 | 363707 |
| 2023-09-14 | -24.66 | $31.44 | 306906 |
| 2023-09-13 | -43.84 | $31.16 | 344300 |
| 2023-09-12 | -45.21 | $31.14 | 346900 |
| 2023-09-11 | -34.25 | $31.30 | 271916 |
| 2023-09-08 | -45.21 | $31.14 | 340400 |
| 2023-09-07 | -47.95 | $31.10 | 246539 |
| 2023-09-06 | -39.04 | $31.23 | 288433 |
| 2023-09-05 | -25.34 | $31.43 | 300500 |
| 2023-09-01 | -12.33 | $31.62 | 350846 |
| 2023-08-31 | -17.36 | $31.53 | 351000 |
| 2023-08-30 | -15.28 | $31.56 | 337900 |
| 2023-08-29 | -27.40 | $31.40 | 372300 |
| 2023-08-28 | -63.01 | $30.98 | 398500 |
| 2023-08-25 | -75.42 | $30.78 | 302417 |
| 2023-08-24 | -87.15 | $30.57 | 296337 |
| 2023-08-23 | -64.64 | $30.98 | 389246 |
| 2023-08-22 | -83.98 | $30.63 | 438200 |
| 2023-08-21 | -77.35 | $30.75 | 418600 |
| 2023-08-18 | -87.29 | $30.57 | 496300 |
| 2023-08-17 | -97.56 | $30.55 | 455219 |
| 2023-08-16 | -100.00 | $30.77 | 440293 |
| 2023-08-15 | -99.14 | $31.00 | 375200 |
| 2023-08-14 | -72.12 | $31.40 | 465437 |
| 2023-08-11 | -88.46 | $31.23 | 601535 |
| 2023-08-10 | -90.72 | $31.27 | 470732 |
| 2023-08-09 | -92.55 | $31.28 | 443600 |
| 2023-08-08 | -69.79 | $31.48 | 414337 |
| 2023-08-07 | -39.55 | $31.62 | 337902 |
| 2023-08-04 | -52.63 | $31.35 | 294944 |
| 2023-08-03 | -40.79 | $31.53 | 512300 |
| 2023-08-02 | -33.14 | $31.59 | 340639 |
| 2023-08-01 | -7.10 | $32.03 | 1.2M |
| 2023-07-31 | -1.18 | $32.13 | 395248 |
| 2023-07-28 | -7.69 | $32.02 | 392709 |
| 2023-07-27 | -26.32 | $31.70 | 384828 |
| 2023-07-26 | -5.42 | $31.92 | 297900 |
| 2023-07-25 | -4.92 | $31.90 | 396600 |
| 2023-07-24 | -8.51 | $31.82 | 332029 |
| 2023-07-21 | -15.96 | $31.68 | 369017 |
| 2023-07-20 | -16.49 | $31.67 | 462400 |
| 2023-07-19 | -3.72 | $31.91 | 558800 |
| 2023-07-18 | -1.70 | $31.83 | 451900 |
| 2023-07-17 | -6.49 | $31.54 | 442437 |
| 2023-07-14 | -12.24 | $31.39 | 356104 |
| 2023-07-13 | -2.76 | $31.51 | 678200 |
| 2023-07-12 | -8.00 | $31.25 | 311500 |
| 2023-07-11 | -4.00 | $31.02 | 348824 |
| 2023-07-10 | -26.61 | $30.77 | 536110 |
| 2023-07-07 | -33.33 | $30.64 | 250030 |
| 2023-07-06 | -33.33 | $30.64 | 507533 |
| 2023-07-05 | -10.64 | $30.91 | 381500 |
| 2023-07-03 | -2.84 | $31.02 | 226740 |
| 2023-06-30 | -4.64 | $30.99 | 321840 |
| 2023-06-29 | -18.36 | $30.66 | 297300 |
| 2023-06-28 | -26.54 | $30.48 | 339200 |
| 2023-06-27 | -26.54 | $30.48 | 329500 |
| 2023-06-26 | -44.55 | $30.10 | 304900 |
| 2023-06-23 | -37.66 | $30.17 | 286147 |
| 2023-06-22 | -24.90 | $30.44 | 347500 |
| 2023-06-21 | -27.80 | $30.37 | 429500 |
| 2023-06-20 | -19.09 | $30.58 | 494000 |
| 2023-06-16 | -11.20 | $30.77 | 284047 |
| 2023-06-15 | -2.59 | $30.89 | 568900 |
| 2023-06-14 | -7.39 | $30.51 | 414605 |
| 2023-06-13 | -2.03 | $30.53 | 540200 |
| 2023-06-12 | 0.00 | $30.31 | 792945 |
| 2023-06-09 | -8.88 | $30.05 | 560749 |
| 2023-06-08 | -1.94 | $30.03 | 687438 |
| 2023-06-07 | -9.74 | $29.90 | 869400 |
| 2023-06-06 | -2.11 | $29.90 | 1.2M |
| 2023-06-05 | -12.06 | $29.75 | 1.2M |
| 2023-06-02 | -2.17 | $29.86 | 553739 |
| 2023-06-01 | -7.81 | $29.32 | 480600 |
| 2023-05-31 | -28.91 | $29.05 | 522446 |
| 2023-05-30 | -12.50 | $29.26 | 461639 |
| 2023-05-26 | -8.87 | $29.27 | 469800 |
| 2023-05-25 | -37.90 | $28.91 | 300400 |
| 2023-05-24 | -52.42 | $28.73 | 361900 |
| 2023-05-23 | -35.48 | $28.94 | 385000 |
| 2023-05-22 | -12.90 | $29.22 | 395526 |
| 2023-05-19 | -14.52 | $29.20 | 298400 |
| 2023-05-18 | -2.61 | $29.26 | 361400 |
| 2023-05-17 | -19.42 | $28.97 | 457100 |
| 2023-05-16 | -55.34 | $28.60 | 376900 |
| 2023-05-15 | -34.95 | $28.81 | 340400 |
| 2023-05-12 | -45.63 | $28.70 | 410800 |
| 2023-05-11 | -41.75 | $28.74 | 404000 |
| 2023-05-10 | -36.89 | $28.79 | 423418 |
| 2023-05-09 | -48.54 | $28.67 | 312418 |
| 2023-05-08 | -35.92 | $28.80 | 353200 |
| 2023-05-05 | -35.92 | $28.80 | 335241 |
| 2023-05-04 | -89.32 | $28.25 | 332700 |
| 2023-05-03 | -69.79 | $28.50 | 650200 |
| 2023-05-02 | -52.08 | $28.67 | 1.6M |
| 2023-05-01 | -14.58 | $29.03 | 357700 |
| 2023-04-28 | -12.90 | $29.02 | 403800 |
| 2023-04-27 | -37.63 | $28.79 | 403000 |
| 2023-04-26 | -80.18 | $28.25 | 819745 |
| 2023-04-25 | -50.34 | $28.41 | 345100 |
| 2023-04-24 | -16.55 | $28.90 | 317200 |
| 2023-04-21 | -14.29 | $28.88 | 549400 |
| 2023-04-20 | -14.29 | $28.88 | 451704 |
| 2023-04-19 | -7.14 | $29.01 | 489000 |
| 2023-04-18 | -5.49 | $29.04 | 343300 |
| 2023-04-17 | -5.03 | $29.02 | 356500 |
| 2023-04-14 | -10.61 | $28.92 | 349708 |
| 2023-04-13 | -1.60 | $28.98 | 310530 |
| 2023-04-12 | -16.49 | $28.61 | 434429 |
| 2023-04-11 | -9.28 | $28.75 | 306736 |
| 2023-04-10 | -11.11 | $28.70 | 339600 |
| 2023-04-06 | -15.46 | $28.61 | 396000 |
| 2023-04-05 | -20.29 | $28.51 | 360100 |
| 2023-04-04 | -14.01 | $28.64 | 427800 |
| 2023-04-03 | -1.47 | $28.87 | 356706 |
| 2023-03-31 | -9.05 | $28.77 | 284600 |
| 2023-03-30 | -29.05 | $28.35 | 483837 |
| 2023-03-29 | -35.71 | $28.21 | 345214 |
| 2023-03-28 | -54.29 | $27.82 | 371304 |
| 2023-03-27 | -52.38 | $27.86 | 380500 |
| 2023-03-24 | -58.10 | $27.74 | 625448 |
| 2023-03-23 | -64.76 | $27.60 | 638220 |
| 2023-03-22 | -66.19 | $27.57 | 389330 |
| 2023-03-21 | -43.81 | $28.04 | 478924 |
| 2023-03-20 | -59.52 | $27.71 | 346448 |
| 2023-03-17 | -71.03 | $27.48 | 724600 |
| 2023-03-16 | -61.90 | $27.82 | 566900 |
| 2023-03-15 | -80.23 | $27.37 | 594726 |
| 2023-03-14 | -70.77 | $27.62 | 455513 |
| 2023-03-13 | -88.08 | $27.17 | 366100 |
| 2023-03-10 | -95.18 | $27.29 | 352706 |
| 2023-03-09 | -95.95 | $27.80 | 425400 |
| 2023-03-08 | -72.85 | $28.36 | 402520 |
| 2023-03-07 | -76.83 | $28.33 | 305800 |
| 2023-03-06 | -51.83 | $28.74 | 321436 |
| 2023-03-03 | -52.02 | $28.78 | 336102 |
| 2023-03-02 | -78.33 | $28.34 | 3.7M |
| 2023-03-01 | -92.00 | $28.14 | 374000 |
| 2023-02-28 | -86.86 | $28.23 | 347700 |
| 2023-02-27 | -81.71 | $28.32 | 353512 |
| 2023-02-24 | -87.43 | $28.22 | 355419 |
| 2023-02-23 | -79.62 | $28.50 | 257230 |
| 2023-02-22 | -77.22 | $28.36 | 417600 |
| 2023-02-21 | -77.78 | $28.35 | 382100 |
| 2023-02-17 | -42.22 | $28.99 | 378900 |
| 2023-02-16 | -31.34 | $29.07 | 274603 |
| 2023-02-15 | -14.41 | $29.42 | 261300 |
| 2023-02-14 | -18.78 | $29.32 | 306600 |
| 2023-02-13 | -20.09 | $29.29 | 454800 |
| 2023-02-10 | -34.93 | $28.95 | 316242 |
| 2023-02-09 | -37.99 | $28.88 | 431208 |
| 2023-02-08 | -25.76 | $29.16 | 319139 |
| 2023-02-07 | -10.21 | $29.51 | 361719 |
| 2023-02-06 | -25.11 | $29.16 | 447406 |
| 2023-02-03 | -14.04 | $29.35 | 400415 |
| 2023-02-02 | -3.38 | $29.65 | 480300 |
| 2023-02-01 | -6.87 | $29.23 | 422800 |
| 2023-01-31 | -1.79 | $28.90 | 318544 |
| 2023-01-30 | -21.97 | $28.45 | 310800 |
| 2023-01-27 | -7.17 | $28.78 | 309831 |
| 2023-01-26 | 0.00 | $28.73 | 312133 |
| 2023-01-25 | -12.98 | $28.41 | 425100 |
| 2023-01-24 | -12.98 | $28.41 | 385548 |
| 2023-01-23 | -6.67 | $28.44 | 234900 |
| 2023-01-20 | -17.53 | $28.08 | 470534 |
| 2023-01-19 | -43.30 | $27.58 | 530141 |
| 2023-01-18 | -31.44 | $27.81 | 451000 |
| 2023-01-17 | -8.81 | $28.24 | 332746 |
| 2023-01-13 | -2.17 | $28.28 | 262514 |
| 2023-01-12 | -19.14 | $28.17 | 579500 |
| 2023-01-11 | -38.15 | $28.02 | 1.9M |
| 2023-01-10 | -50.60 | $27.71 | 583940 |
| 2023-01-09 | -59.84 | $27.48 | 420128 |
| 2023-01-06 | -59.04 | $27.50 | 405230 |
| 2023-01-05 | -84.34 | $26.87 | 494400 |
| 2023-01-04 | -73.90 | $27.13 | 720730 |
| 2023-01-03 | -82.33 | $26.92 | 933900 |
| 2022-12-30 | -78.31 | $27.02 | 1.5M |
| 2022-12-29 | -75.20 | $27.10 | 769533 |
| 2022-12-28 | -94.40 | $26.62 | 1.1M |
| 2022-12-27 | -80.80 | $26.96 | 1.1M |
| 2022-12-23 | -77.60 | $27.04 | 1.0M |
| 2022-12-22 | -83.20 | $26.90 | 1.1M |
| 2022-12-21 | -73.16 | $27.29 | 815921 |
| 2022-12-20 | -90.91 | $26.88 | 1.1M |
| 2022-12-19 | -94.04 | $26.93 | 943124 |
| 2022-12-16 | -90.91 | $27.18 | 1.1M |
| 2022-12-15 | -93.17 | $27.48 | 726921 |
| 2022-12-14 | -57.55 | $28.18 | 1.4M |
| 2022-12-13 | -46.76 | $28.33 | 656441 |
| 2022-12-12 | -61.87 | $28.12 | 718904 |
| 2022-12-09 | -89.93 | $27.73 | 568015 |
| 2022-12-08 | -62.73 | $27.97 | 922338 |
| 2022-12-07 | -49.01 | $27.74 | 753429 |
| 2022-12-06 | -46.64 | $27.80 | 724349 |
| 2022-12-05 | -29.64 | $28.23 | 677508 |
| 2022-12-02 | -6.59 | $28.80 | 661804 |
| 2022-12-01 | -5.59 | $28.82 | 653101 |
| 2022-11-30 | 0.00 | $28.83 | 478500 |
| 2022-11-29 | -22.41 | $27.99 | 897102 |
| 2022-11-28 | -21.16 | $28.02 | 867806 |
| 2022-11-25 | -2.90 | $28.46 | 191339 |
| 2022-11-23 | -3.32 | $28.45 | 683000 |
| 2022-11-22 | -8.71 | $28.32 | 634800 |
| 2022-11-21 | -26.14 | $27.90 | 426508 |
| 2022-11-18 | -19.50 | $28.06 | 448911 |
| 2022-11-17 | -21.20 | $27.93 | 526400 |
| 2022-11-16 | -17.67 | $28.03 | 655538 |
| 2022-11-15 | -9.19 | $28.27 | 772507 |
| 2022-11-14 | -13.43 | $28.02 | 514000 |
| 2022-11-11 | -3.04 | $28.25 | 655220 |
| 2022-11-10 | -1.09 | $27.94 | 817000 |
| 2022-11-09 | -37.12 | $26.50 | 665100 |
| 2022-11-08 | -17.06 | $27.10 | 636200 |
| 2022-11-07 | -21.74 | $26.96 | 478120 |
| 2022-11-04 | -30.10 | $26.71 | 834210 |
| 2022-11-03 | -42.81 | $26.33 | 877535 |
| 2022-11-02 | -34.78 | $26.57 | 832500 |
| 2022-11-01 | -11.71 | $27.26 | 812433 |
| 2022-10-31 | -6.51 | $27.35 | 602200 |
| 2022-10-28 | -0.68 | $27.52 | 471416 |
| 2022-10-27 | -18.71 | $26.88 | 1.3M |
| 2022-10-26 | -13.67 | $27.02 | 598800 |
| 2022-10-25 | -0.39 | $27.17 | 662432 |
| 2022-10-24 | -3.67 | $26.72 | 933635 |
| 2022-10-21 | -16.43 | $26.40 | 1.0M |
| 2022-10-20 | -44.60 | $25.80 | 851937 |
| 2022-10-19 | -33.80 | $26.03 | 1.0M |
| 2022-10-18 | -39.10 | $26.24 | 770008 |
| 2022-10-17 | -50.38 | $25.94 | 977900 |
| 2022-10-14 | -77.14 | $25.26 | 1.2M |
| 2022-10-13 | -55.36 | $25.87 | 1.2M |
| 2022-10-12 | -95.24 | $25.24 | 1.3M |
| 2022-10-11 | -92.67 | $25.31 | 2.0M |
| 2022-10-10 | -88.36 | $25.48 | 770732 |
| 2022-10-07 | -85.34 | $25.67 | 1.0M |
| 2022-10-06 | -66.75 | $26.38 | 884200 |
| 2022-10-05 | -60.47 | $26.62 | 846433 |
| 2022-10-04 | -59.42 | $26.66 | 708500 |
| 2022-10-03 | -81.68 | $25.81 | 1.5M |
| 2022-09-30 | -98.95 | $25.15 | 1.9M |
| 2022-09-29 | -93.73 | $25.49 | 1.0M |
| 2022-09-28 | -80.22 | $26.01 | 1.3M |
| 2022-09-27 | -94.78 | $25.48 | 1.7M |
| 2022-09-26 | -97.72 | $25.50 | 1.1M |
| 2022-09-23 | -91.87 | $25.77 | 1.1M |
| 2022-09-22 | -98.78 | $26.26 | 1.6M |
| 2022-09-21 | -100.00 | $26.55 | 617621 |
| 2022-09-20 | -92.62 | $26.99 | 709400 |
| 2022-09-19 | -81.64 | $27.41 | 821800 |
| 2022-09-16 | -91.07 | $27.20 | 635309 |
| 2022-09-15 | -92.88 | $27.45 | 3.1M |
| 2022-09-14 | -82.69 | $27.74 | 552304 |
| 2022-09-13 | -87.09 | $27.64 | 619500 |
| 2022-09-12 | -46.69 | $28.86 | 836413 |
| 2022-09-09 | -56.95 | $28.55 | 309500 |
| 2022-09-08 | -72.85 | $28.07 | 556720 |
| 2022-09-07 | -78.81 | $27.89 | 398500 |
| 2022-09-06 | -94.70 | $27.41 | 562000 |
| 2022-09-02 | -94.50 | $27.52 | 658614 |
| 2022-09-01 | -85.91 | $27.77 | 745300 |
| 2022-08-31 | -99.60 | $27.77 | 357910 |
| 2022-08-30 | -93.47 | $27.98 | 511000 |
| 2022-08-29 | -95.15 | $28.31 | 451300 |
| 2022-08-26 | -99.44 | $28.50 | 364300 |
| 2022-08-25 | -45.00 | $29.46 | 264445 |
| 2022-08-24 | -51.26 | $29.05 | 325828 |
| 2022-08-23 | -49.62 | $28.95 | 347100 |
| 2022-08-22 | -43.69 | $28.99 | 334216 |
| 2022-08-19 | -23.55 | $29.58 | 398004 |
| 2022-08-18 | -9.22 | $30.00 | 240505 |
| 2022-08-17 | -12.97 | $29.89 | 426817 |
| 2022-08-16 | -4.44 | $30.14 | 397139 |
| 2022-08-15 | -0.65 | $30.07 | 433118 |
| 2022-08-12 | -0.60 | $29.95 | 436031 |
| 2022-08-11 | -10.28 | $29.47 | 347700 |
| 2022-08-10 | -0.57 | $29.42 | 458544 |
| 2022-08-09 | -13.68 | $28.79 | 532236 |
| 2022-08-08 | -8.81 | $28.95 | 541000 |
| 2022-08-05 | -4.49 | $28.93 | 1.5M |
| 2022-08-04 | -3.85 | $28.95 | 565200 |
| 2022-08-03 | -2.24 | $29.00 | 362000 |
| 2022-08-02 | -12.08 | $28.57 | 391800 |
| 2022-08-01 | -5.37 | $28.77 | 548438 |
| 2022-07-29 | -1.70 | $28.84 | 502423 |
| 2022-07-28 | -0.80 | $28.44 | 611903 |
| 2022-07-27 | -4.44 | $28.10 | 302714 |
| 2022-07-26 | -29.33 | $27.42 | 679300 |
| 2022-07-25 | -15.38 | $27.71 | 519400 |
| 2022-07-22 | -18.75 | $27.64 | 863008 |
| 2022-07-21 | 0.00 | $27.94 | 526635 |
| 2022-07-20 | -2.76 | $27.71 | 681745 |
| 2022-07-19 | -1.27 | $27.50 | 1.1M |
| 2022-07-18 | -39.50 | $26.73 | 1.3M |
| 2022-07-15 | -30.20 | $26.91 | 2.1M |
| 2022-07-14 | -55.45 | $26.40 | 966000 |
| 2022-07-13 | -49.51 | $26.52 | 1.2M |
| 2022-07-12 | -42.57 | $26.66 | 889300 |
| 2022-07-11 | -41.30 | $26.85 | 646025 |
| 2022-07-08 | -50.73 | $27.19 | 847308 |
| 2022-07-07 | -54.64 | $27.21 | 736921 |
| 2022-07-06 | -67.19 | $26.75 | 768700 |
| 2022-07-05 | -67.72 | $26.73 | 731522 |
| 2022-07-01 | -69.29 | $26.67 | 612013 |
| 2022-06-30 | -75.65 | $26.43 | 863000 |
| 2022-06-29 | -70.16 | $26.64 | 698643 |
| 2022-06-28 | -68.32 | $26.71 | 568202 |
| 2022-06-27 | -55.76 | $27.19 | 1.1M |
| 2022-06-24 | -53.93 | $27.26 | 978700 |
| 2022-06-23 | -75.92 | $26.42 | 1.4M |
| 2022-06-22 | -81.68 | $26.20 | 1.1M |
| 2022-06-21 | -76.96 | $26.38 | 1.4M |
| 2022-06-17 | -93.19 | $25.76 | 1.4M |
| 2022-06-16 | -95.03 | $25.69 | 1.6M |
| 2022-06-15 | -83.02 | $26.63 | 615200 |
| 2022-06-14 | -92.90 | $26.31 | 2.8M |
| 2022-06-13 | -95.42 | $26.40 | 1.8M |
| 2022-06-10 | -71.43 | $27.47 | 678740 |
| 2022-06-09 | -40.54 | $28.27 | 478800 |
| 2022-06-08 | -13.90 | $28.96 | 345400 |
| 2022-06-07 | -0.77 | $29.30 | 665500 |
| 2022-06-06 | -13.13 | $28.98 | 822400 |
| 2022-06-03 | -16.60 | $28.89 | 608700 |
| 2022-06-02 | -15.91 | $29.32 | 933403 |
| 2022-06-01 | -39.59 | $28.79 | 519446 |
| 2022-05-31 | -33.43 | $29.00 | 1.0M |
| 2022-05-27 | -28.15 | $29.18 | 940106 |
| 2022-05-26 | -47.80 | $28.51 | 917526 |
| 2022-05-25 | -65.98 | $27.89 | 624417 |
| 2022-05-24 | -73.61 | $27.63 | 1.3M |
| 2022-05-23 | -67.45 | $27.84 | 1.5M |
| 2022-05-20 | -80.65 | $27.39 | 1.1M |
| 2022-05-19 | -89.69 | $27.40 | 1.6M |
| 2022-05-18 | -88.51 | $27.54 | 869200 |
| 2022-05-17 | -62.39 | $28.70 | 1.4M |
| 2022-05-16 | -76.80 | $28.06 | 1.1M |
| 2022-05-13 | -74.32 | $28.17 | 1.7M |
| 2022-05-12 | -88.06 | $27.56 | 2.4M |
| 2022-05-11 | -99.50 | $27.49 | 1.4M |
| 2022-05-10 | -91.34 | $27.99 | 1.8M |
| 2022-05-09 | -96.44 | $27.95 | 1.1M |
| 2022-05-06 | -85.02 | $28.86 | 1.4M |
| 2022-05-05 | -79.80 | $29.02 | 646214 |
| 2022-05-04 | -45.28 | $30.08 | 578200 |
| 2022-05-03 | -77.23 | $29.19 | 797800 |
| 2022-05-02 | -80.69 | $29.07 | 1.5M |
| 2022-04-29 | -99.35 | $28.83 | 688040 |
| 2022-04-28 | -71.58 | $29.87 | 698812 |
| 2022-04-27 | -95.25 | $29.19 | 940700 |
| 2022-04-26 | -100.00 | $29.16 | 588330 |
| 2022-04-25 | -77.44 | $29.96 | 436682 |
| 2022-04-22 | -98.79 | $29.81 | 549016 |
| 2022-04-21 | -90.50 | $30.64 | 312400 |
| 2022-04-20 | -62.01 | $31.15 | 234600 |
| 2022-04-19 | -62.01 | $31.15 | 342900 |
| 2022-04-18 | -91.06 | $30.63 | 264200 |
| 2022-04-14 | -91.53 | $30.64 | 291100 |
| 2022-04-13 | -66.15 | $30.99 | 463100 |
| 2022-04-12 | -66.00 | $30.61 | 293216 |
| 2022-04-11 | -54.58 | $30.65 | 270000 |
| 2022-04-08 | -36.74 | $31.11 | 188500 |
| 2022-04-07 | -33.55 | $31.21 | 284900 |
| 2022-04-06 | -38.02 | $31.07 | 306900 |
| 2022-04-05 | -28.43 | $31.37 | 325300 |
| 2022-04-04 | -14.87 | $31.79 | 202600 |
| 2022-04-01 | -21.20 | $31.59 | 268600 |
| 2022-03-31 | -23.42 | $31.52 | 220300 |
| 2022-03-30 | -9.81 | $31.95 | 329000 |
| 2022-03-29 | -1.90 | $32.20 | 352116 |
| 2022-03-28 | -1.48 | $31.77 | 357500 |
| 2022-03-25 | -1.56 | $31.62 | 294540 |
| 2022-03-24 | -0.42 | $31.49 | 416500 |
| 2022-03-23 | -16.73 | $31.03 | 353131 |
| 2022-03-22 | -1.07 | $31.47 | 343710 |
| 2022-03-21 | -6.79 | $31.16 | 257300 |
| 2022-03-18 | -1.59 | $31.17 | 440742 |
| 2022-03-17 | -6.49 | $30.85 | 674123 |
| 2022-03-16 | -32.06 | $30.47 | 596300 |
| 2022-03-15 | -57.25 | $29.81 | 358400 |
| 2022-03-14 | -79.39 | $29.23 | 386719 |
| 2022-03-11 | -72.40 | $29.46 | 693700 |
| 2022-03-10 | -64.62 | $29.84 | 512706 |
| 2022-03-09 | -62.46 | $29.91 | 413300 |
| 2022-03-08 | -84.92 | $29.18 | 703000 |
| 2022-03-07 | -79.08 | $29.37 | 433426 |
| 2022-03-04 | -51.69 | $30.26 | 866326 |
| 2022-03-03 | -44.31 | $30.50 | 379404 |
| 2022-03-02 | -38.15 | $30.70 | 520719 |
| 2022-03-01 | -56.62 | $30.10 | 494237 |
| 2022-02-28 | -40.92 | $30.61 | 571310 |
| 2022-02-25 | -41.23 | $30.60 | 526100 |
| 2022-02-24 | -61.85 | $29.93 | 1.5M |
| 2022-02-23 | -99.60 | $29.47 | 581600 |
| 2022-02-22 | -86.30 | $30.05 | 513900 |
| 2022-02-18 | -60.62 | $30.37 | 368000 |
| 2022-02-17 | -53.67 | $30.55 | 374033 |
| 2022-02-16 | -27.03 | $31.24 | 431000 |
| 2022-02-15 | -30.53 | $31.17 | 404007 |
| 2022-02-14 | -50.55 | $30.70 | 557100 |
| 2022-02-11 | -52.30 | $30.80 | 310100 |
| 2022-02-10 | -43.54 | $31.36 | 747030 |
| 2022-02-09 | -29.21 | $31.87 | 486300 |
| 2022-02-08 | -41.57 | $31.43 | 292700 |
| 2022-02-07 | -50.84 | $31.10 | 270110 |
| 2022-02-04 | -48.03 | $31.20 | 361244 |
| 2022-02-03 | -52.25 | $31.05 | 423506 |
| 2022-02-02 | -38.62 | $31.75 | 379500 |
| 2022-02-01 | -45.64 | $31.53 | 501400 |
| 2022-01-31 | -52.12 | $31.27 | 501900 |
| 2022-01-28 | -67.58 | $30.65 | 532100 |
| 2022-01-27 | -83.79 | $30.00 | 693300 |
| 2022-01-26 | -80.30 | $30.14 | 623516 |
| 2022-01-25 | -77.31 | $30.26 | 674015 |
| 2022-01-24 | -67.08 | $30.67 | 1.5M |
| 2022-01-21 | -98.97 | $30.47 | 635311 |
| 2022-01-20 | -100.00 | $31.01 | 683807 |
| 2022-01-19 | -98.97 | $31.44 | 383041 |
| 2022-01-18 | -77.03 | $31.75 | 471840 |
| 2022-01-14 | -47.85 | $32.36 | 302428 |
| 2022-01-13 | -47.85 | $32.36 | 322911 |
| 2022-01-12 | -29.19 | $32.75 | 452300 |
| 2022-01-11 | -33.01 | $32.67 | 587300 |
| 2022-01-10 | -47.37 | $32.37 | 493800 |
| 2022-01-07 | -44.50 | $32.43 | 340718 |
| 2022-01-06 | -36.36 | $32.60 | 544100 |
| 2022-01-05 | -38.28 | $32.56 | 432100 |
| 2022-01-04 | -5.74 | $33.24 | 293300 |
| 2022-01-03 | -5.00 | $33.17 | 322100 |
| 2021-12-31 | -13.30 | $33.00 | 288700 |
| 2021-12-30 | -9.85 | $33.07 | 216847 |
| 2021-12-29 | -5.97 | $33.13 | 276600 |
| 2021-12-28 | -6.97 | $33.11 | 246546 |
| 2021-12-27 | 0.00 | $33.15 | 239000 |
| 2021-12-23 | -5.77 | $32.71 | 483124 |
| 2021-12-22 | -21.02 | $32.48 | 728200 |
| 2021-12-21 | -40.13 | $32.18 | 597800 |
| 2021-12-20 | -81.62 | $31.58 | 513640 |
| 2021-12-17 | -63.24 | $31.92 | 499800 |
| 2021-12-16 | -47.03 | $32.22 | 244617 |
| 2021-12-15 | -25.95 | $32.61 | 403003 |
| 2021-12-14 | -50.81 | $32.15 | 352009 |
| 2021-12-13 | -37.84 | $32.39 | 361928 |
| 2021-12-10 | -21.08 | $32.70 | 368419 |
| 2021-12-09 | -35.14 | $32.44 | 375926 |
| 2021-12-08 | -21.08 | $32.70 | 362300 |
| 2021-12-07 | -26.49 | $32.60 | 342742 |
| 2021-12-06 | -61.62 | $31.95 | 295143 |
| 2021-12-03 | -83.78 | $31.54 | 399700 |
| 2021-12-02 | -70.22 | $31.84 | 378306 |
| 2021-12-01 | -100.00 | $31.31 | 392900 |
| 2021-11-30 | -95.74 | $31.74 | 557600 |
| 2021-11-29 | -62.07 | $32.37 | 299100 |
| 2021-11-26 | -87.29 | $32.06 | 140748 |
| 2021-11-24 | -22.22 | $32.81 | 295722 |
| 2021-11-23 | -23.40 | $32.76 | 202700 |
| 2021-11-22 | -27.66 | $32.70 | 324600 |
| 2021-11-19 | -19.12 | $32.78 | 177514 |
| 2021-11-18 | -14.49 | $32.84 | 410400 |
| 2021-11-17 | -16.67 | $32.81 | 2.2M |
| 2021-11-16 | -6.38 | $32.95 | 200539 |
| 2021-11-15 | -14.65 | $32.81 | 236600 |
| 2021-11-12 | -12.17 | $32.81 | 143542 |
| 2021-11-11 | -23.81 | $32.59 | 202800 |
| 2021-11-10 | -22.27 | $32.55 | 216500 |
| 2021-11-09 | -7.06 | $32.85 | 303100 |
| 2021-11-08 | -5.58 | $32.89 | 314600 |
| 2021-11-05 | -4.53 | $32.88 | 194000 |
| 2021-11-04 | -1.66 | $32.72 | 191500 |
| 2021-11-03 | -0.88 | $32.61 | 166900 |
| 2021-11-02 | 0.00 | $32.39 | 251243 |
| 2021-11-01 | 0.00 | $32.25 | 257700 |
| 2021-10-29 | -0.95 | $32.10 | 284130 |
| 2021-10-28 | -3.30 | $32.05 | 207400 |
| 2021-10-27 | -19.34 | $31.71 | 192300 |
| 2021-10-26 | -8.49 | $31.94 | 229106 |
| 2021-10-25 | -1.51 | $31.96 | 188415 |
| 2021-10-22 | -5.21 | $31.82 | 201346 |
| 2021-10-21 | 0.00 | $31.85 | 146530 |
| 2021-10-20 | -1.12 | $31.76 | 252400 |
| 2021-10-19 | 0.00 | $31.62 | 255900 |
| 2021-10-18 | -1.42 | $31.39 | 166900 |
| 2021-10-15 | -3.68 | $31.31 | 287223 |
| 2021-10-14 | -5.08 | $31.12 | 410200 |
| 2021-10-13 | -53.13 | $30.60 | 305041 |
| 2021-10-12 | -60.16 | $30.51 | 193006 |
| 2021-10-11 | -57.36 | $30.55 | 182323 |
| 2021-10-08 | -41.09 | $30.76 | 1.5M |
| 2021-10-07 | -45.33 | $30.82 | 360300 |
| 2021-10-06 | -66.23 | $30.52 | 294900 |
| 2021-10-05 | -70.78 | $30.45 | 316631 |
| 2021-10-04 | -89.76 | $30.17 | 410928 |
| 2021-10-01 | -69.23 | $30.52 | 291831 |
| 2021-09-30 | -94.64 | $30.14 | 472000 |
| 2021-09-29 | -73.81 | $30.49 | 231900 |
| 2021-09-28 | -74.40 | $30.48 | 259100 |
| 2021-09-27 | -38.69 | $31.08 | 180400 |
| 2021-09-24 | -40.48 | $31.05 | 288437 |
| 2021-09-23 | -42.86 | $31.01 | 336400 |
| 2021-09-22 | -67.86 | $30.59 | 133500 |
| 2021-09-21 | -85.71 | $30.29 | 261231 |
| 2021-09-20 | -77.98 | $30.42 | 293300 |
| 2021-09-17 | -75.73 | $30.95 | 200833 |
| 2021-09-16 | -42.11 | $31.17 | 152230 |
| 2021-09-15 | -36.09 | $31.25 | 207146 |
| 2021-09-14 | -57.89 | $30.96 | 463348 |
| 2021-09-13 | -41.35 | $31.18 | 169302 |
| 2021-09-10 | -48.87 | $31.08 | 275900 |
| 2021-09-09 | -30.83 | $31.32 | 175927 |
| 2021-09-08 | -24.81 | $31.40 | 193700 |
| 2021-09-07 | -17.29 | $31.50 | 220700 |
| 2021-09-03 | -5.26 | $31.66 | 185900 |
| 2021-09-02 | -4.51 | $31.67 | 246932 |
| 2021-09-01 | -8.59 | $31.57 | 334942 |
| 2021-08-31 | -9.38 | $31.56 | 283835 |
| 2021-08-30 | -6.25 | $31.60 | 169143 |
| 2021-08-27 | -2.61 | $31.52 | 147705 |
| 2021-08-26 | -24.04 | $31.19 | 210327 |
| 2021-08-25 | -3.85 | $31.40 | 294643 |
| 2021-08-24 | -4.26 | $31.30 | 94800 |
| 2021-08-23 | -12.36 | $31.18 | 172901 |
| 2021-08-20 | -42.70 | $30.91 | 128435 |
| 2021-08-19 | -75.28 | $30.62 | 145500 |
| 2021-08-18 | -66.32 | $30.66 | 210236 |
| 2021-08-17 | -28.00 | $31.01 | 219600 |
| 2021-08-16 | -2.55 | $31.25 | 187331 |
| 2021-08-13 | -5.00 | $31.20 | 98600 |
| 2021-08-12 | 0.00 | $31.19 | 214100 |
| 2021-08-11 | 0.00 | $31.13 | 173605 |
| 2021-08-10 | -3.16 | $31.02 | 162600 |
| 2021-08-09 | -8.23 | $30.94 | 202203 |
| 2021-08-06 | -4.43 | $31.00 | 161629 |
| 2021-08-05 | -2.72 | $30.92 | 138000 |
| 2021-08-04 | -17.01 | $30.71 | 217746 |
| 2021-08-03 | -4.08 | $30.90 | 193100 |
| 2021-08-02 | -20.41 | $30.66 | 236700 |
| 2021-07-30 | -16.33 | $30.72 | 114300 |
| 2021-07-29 | -5.44 | $30.88 | 176700 |
| 2021-07-28 | -8.96 | $30.71 | 307748 |
| 2021-07-27 | -11.94 | $30.67 | 174237 |
| 2021-07-26 | 0.00 | $30.83 | 143300 |
| 2021-07-23 | -1.57 | $30.74 | 294947 |
| 2021-07-22 | -20.00 | $30.45 | 422639 |
| 2021-07-21 | -19.17 | $30.46 | 346815 |
| 2021-07-20 | -43.33 | $30.17 | 268618 |
ADX — Average Directional Index
WEAK_TRENDMeasures trend strength on a scale of 0-100
Latest Value
10.88
2026-07-17
Close Price
$51.51
Vol: 619219Average Directional Index - Detailed Analysis
Minimum
7.72
Average
20.85
Maximum
64.80
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-17 | 10.88 | $51.51 | 619219 |
| 2026-07-16 | 10.82 | $51.99 | 553021 |
| 2026-07-15 | 11.22 | $52.15 | 410945 |
| 2026-07-14 | 11.75 | $51.97 | 631700 |
| 2026-07-13 | 12.15 | $51.82 | 538442 |
| 2026-07-10 | 12.56 | $52.18 | 666800 |
| 2026-07-09 | 13.02 | $51.98 | 420401 |
| 2026-07-08 | 13.30 | $51.53 | 663400 |
| 2026-07-07 | 13.13 | $51.71 | 662839 |
| 2026-07-06 | 13.33 | $51.96 | 503000 |
| 2026-07-02 | 13.70 | $51.54 | 839842 |
| 2026-07-01 | 14.08 | $51.61 | 763800 |
| 2026-06-30 | 14.67 | $51.69 | 510645 |
| 2026-06-29 | 15.17 | $51.31 | 404915 |
| 2026-06-26 | 15.28 | $50.74 | 1.4M |
| 2026-06-25 | 15.12 | $50.86 | 932000 |
| 2026-06-24 | 15.06 | $50.81 | 520921 |
| 2026-06-23 | 14.97 | $50.82 | 648603 |
| 2026-06-22 | 14.79 | $51.62 | 834900 |
| 2026-06-18 | 15.25 | $51.75 | 706617 |
| 2026-06-17 | 15.61 | $51.20 | 906926 |
| 2026-06-16 | 16.00 | $51.85 | 609544 |
| 2026-06-15 | 16.69 | $52.11 | 560747 |
| 2026-06-12 | 17.25 | $51.30 | 689400 |
| 2026-06-11 | 17.81 | $51.01 | 627407 |
| 2026-06-10 | 18.05 | $50.10 | 742500 |
| 2026-06-09 | 18.17 | $50.92 | 957945 |
| 2026-06-08 | 18.29 | $50.99 | 645800 |
| 2026-06-05 | 19.18 | $50.85 | 567101 |
| 2026-06-04 | 20.13 | $52.22 | 495600 |
| 2026-06-03 | 19.89 | $51.97 | 611200 |
| 2026-06-02 | 19.50 | $52.32 | 581218 |
| 2026-06-01 | 18.86 | $52.16 | 584639 |
| 2026-05-29 | 18.26 | $52.01 | 515317 |
| 2026-05-28 | 17.72 | $51.95 | 475429 |
| 2026-05-27 | 17.27 | $51.67 | 535500 |
| 2026-05-26 | 16.96 | $51.65 | 589000 |
| 2026-05-22 | 16.63 | $51.24 | 572243 |
| 2026-05-21 | 16.49 | $51.01 | 443220 |
| 2026-05-20 | 16.55 | $50.90 | 617400 |
| 2026-05-19 | 16.81 | $50.30 | 446527 |
| 2026-05-18 | 17.33 | $50.66 | 624700 |
| 2026-05-15 | 17.72 | $50.70 | 810100 |
| 2026-05-14 | 17.83 | $51.34 | 645222 |
| 2026-05-13 | 17.49 | $50.96 | 495234 |
| 2026-05-12 | 17.41 | $50.70 | 466644 |
| 2026-05-11 | 17.55 | $50.82 | 687923 |
| 2026-05-08 | 17.28 | $50.75 | 592732 |
| 2026-05-07 | 17.11 | $50.40 | 634532 |
| 2026-05-06 | 16.97 | $50.63 | 819600 |
| 2026-05-05 | 16.84 | $49.97 | 637125 |
| 2026-05-04 | 17.15 | $49.53 | 517300 |
| 2026-05-01 | 17.64 | $49.73 | 639800 |
| 2026-04-30 | 17.78 | $49.60 | 637300 |
| 2026-04-29 | 18.18 | $49.08 | 1.1M |
| 2026-04-28 | 19.00 | $49.14 | 605519 |
| 2026-04-27 | 19.78 | $49.41 | 764900 |
| 2026-04-24 | 20.39 | $49.33 | 787000 |
| 2026-04-23 | 21.10 | $49.02 | 1.2M |
| 2026-04-22 | 21.91 | $49.20 | 486600 |
| 2026-04-21 | 22.38 | $48.76 | 769233 |
| 2026-04-20 | 22.87 | $49.08 | 437200 |
| 2026-04-17 | 23.20 | $49.11 | 557415 |
| 2026-04-16 | 23.55 | $48.48 | 514849 |
| 2026-04-15 | 24.37 | $48.39 | 584500 |
| 2026-04-14 | 25.35 | $48.05 | 468900 |
| 2026-04-13 | 26.60 | $47.50 | 460000 |
| 2026-04-10 | 27.70 | $47.05 | 451404 |
| 2026-04-09 | 28.64 | $47.12 | 734000 |
| 2026-04-08 | 29.59 | $46.86 | 935600 |
| 2026-04-07 | 30.37 | $45.71 | 1.1M |
| 2026-04-06 | 30.16 | $45.70 | 659935 |
| 2026-04-02 | 30.07 | $45.48 | 1.2M |
| 2026-04-01 | 29.91 | $45.44 | 798400 |
| 2026-03-31 | 30.04 | $45.12 | 1.2M |
| 2026-03-30 | 29.68 | $43.85 | 939500 |
| 2026-03-27 | 28.50 | $44.03 | 1.4M |
| 2026-03-26 | 27.36 | $44.78 | 1.1M |
| 2026-03-25 | 26.50 | $45.55 | 1.4M |
| 2026-03-24 | 25.88 | $45.27 | 843900 |
| 2026-03-23 | 24.87 | $45.44 | 1.1M |
| 2026-03-20 | 23.99 | $44.90 | 834900 |
| 2026-03-19 | 22.45 | $45.58 | 775600 |
| 2026-03-18 | 21.10 | $45.66 | 852400 |
| 2026-03-17 | 19.87 | $46.29 | 473706 |
| 2026-03-16 | 18.91 | $46.14 | 600217 |
| 2026-03-13 | 17.61 | $45.68 | 853600 |
| 2026-03-12 | 16.24 | $45.92 | 688309 |
| 2026-03-11 | 14.96 | $46.68 | 738219 |
| 2026-03-10 | 13.94 | $46.73 | 587400 |
| 2026-03-09 | 12.95 | $46.86 | 1.6M |
| 2026-03-06 | 11.58 | $46.48 | 857900 |
| 2026-03-05 | 10.51 | $47.14 | 962000 |
| 2026-03-04 | 9.72 | $47.46 | 667300 |
| 2026-03-03 | 9.19 | $47.15 | 1.4M |
| 2026-03-02 | 8.29 | $47.62 | 840401 |
| 2026-02-27 | 7.91 | $47.56 | 770849 |
| 2026-02-26 | 7.77 | $47.84 | 539725 |
| 2026-02-25 | 7.86 | $48.02 | 558700 |
| 2026-02-24 | 8.25 | $47.67 | 526800 |
| 2026-02-23 | 8.31 | $47.29 | 611640 |
| 2026-02-20 | 8.38 | $47.85 | 978400 |
| 2026-02-19 | 8.67 | $47.52 | 642900 |
| 2026-02-18 | 8.66 | $47.61 | 607114 |
| 2026-02-17 | 8.71 | $47.35 | 1.0M |
| 2026-02-13 | 8.34 | $47.29 | 810200 |
| 2026-02-12 | 8.05 | $47.21 | 1.8M |
| 2026-02-11 | 7.93 | $47.99 | 662713 |
| 2026-02-10 | 8.22 | $48.02 | 512333 |
| 2026-02-09 | 8.27 | $48.13 | 536325 |
| 2026-02-06 | 8.37 | $47.92 | 751100 |
| 2026-02-05 | 8.72 | $46.93 | 1.2M |
| 2026-02-04 | 8.44 | $47.50 | 1.7M |
| 2026-02-03 | 8.54 | $47.64 | 1.1M |
| 2026-02-02 | 8.72 | $47.97 | 753700 |
| 2026-01-30 | 9.10 | $47.69 | 1.0M |
| 2026-01-29 | 9.39 | $47.91 | 864822 |
| 2026-01-28 | 9.69 | $47.99 | 638829 |
| 2026-01-27 | 9.62 | $47.99 | 581400 |
| 2026-01-26 | 9.64 | $47.82 | 671046 |
| 2026-01-23 | 9.85 | $47.61 | 1.1M |
| 2026-01-22 | 10.26 | $47.68 | 757713 |
| 2026-01-21 | 10.66 | $47.40 | 1.5M |
| 2026-01-20 | 11.12 | $46.80 | 832630 |
| 2026-01-16 | 11.20 | $47.75 | 608800 |
| 2026-01-15 | 11.09 | $47.81 | 682700 |
| 2026-01-14 | 10.80 | $47.64 | 887500 |
| 2026-01-13 | 10.90 | $47.83 | 815229 |
| 2026-01-12 | 10.52 | $47.92 | 486500 |
| 2026-01-09 | 10.14 | $47.83 | 460200 |
| 2026-01-08 | 9.80 | $47.52 | 595500 |
| 2026-01-07 | 9.82 | $47.48 | 714600 |
| 2026-01-06 | 9.70 | $47.67 | 685903 |
| 2026-01-05 | 9.63 | $47.35 | 850805 |
| 2026-01-02 | 9.85 | $46.97 | 848648 |
| 2025-12-31 | 10.25 | $46.80 | 697000 |
| 2025-12-30 | 10.74 | $47.16 | 731900 |
| 2025-12-29 | 10.85 | $47.24 | 526900 |
| 2025-12-26 | 10.97 | $47.43 | 726915 |
| 2025-12-24 | 10.77 | $47.44 | 312700 |
| 2025-12-23 | 10.59 | $47.30 | 701500 |
| 2025-12-22 | 10.60 | $47.14 | 663800 |
| 2025-12-19 | 10.73 | $46.82 | 721612 |
| 2025-12-18 | 11.26 | $46.41 | 629304 |
| 2025-12-17 | 11.70 | $46.08 | 753200 |
| 2025-12-16 | 12.11 | $46.57 | 622724 |
| 2025-12-15 | 12.69 | $46.83 | 597945 |
| 2025-12-12 | 12.74 | $46.91 | 759811 |
| 2025-12-11 | 12.76 | $47.44 | 642200 |
| 2025-12-10 | 12.47 | $47.27 | 716200 |
| 2025-12-09 | 12.24 | $46.89 | 451000 |
| 2025-12-08 | 12.30 | $46.92 | 378300 |
| 2025-12-05 | 12.37 | $47.08 | 439800 |
| 2025-12-04 | 12.20 | $47.00 | 534146 |
| 2025-12-03 | 12.24 | $46.94 | 541000 |
| 2025-12-02 | 12.32 | $46.73 | 516207 |
| 2025-12-01 | 12.52 | $46.67 | 568400 |
| 2025-11-28 | 12.72 | $46.87 | 260500 |
| 2025-11-26 | 12.78 | $46.63 | 533300 |
| 2025-11-25 | 12.94 | $46.31 | 981500 |
| 2025-11-24 | 13.44 | $45.80 | 651100 |
| 2025-11-21 | 13.85 | $45.16 | 1.6M |
| 2025-11-20 | 13.89 | $44.61 | 2.0M |
| 2025-11-19 | 13.96 | $45.29 | 1.9M |
| 2025-11-18 | 13.41 | $45.14 | 1.2M |
| 2025-11-17 | 12.63 | $45.44 | 786900 |
| 2025-11-14 | 12.09 | $45.95 | 778242 |
| 2025-11-13 | 11.64 | $45.98 | 656537 |
| 2025-11-12 | 11.58 | $46.77 | 1.4M |
| 2025-11-11 | 12.10 | $46.73 | 1.1M |
| 2025-11-10 | 12.69 | $46.63 | 577904 |
| 2025-11-07 | 13.22 | $45.97 | 549517 |
| 2025-11-06 | 12.88 | $45.86 | 608800 |
| 2025-11-05 | 13.02 | $46.37 | 2.3M |
| 2025-11-04 | 13.62 | $46.15 | 561900 |
| 2025-11-03 | 14.08 | $46.69 | 503521 |
| 2025-10-31 | 14.66 | $46.63 | 446015 |
| 2025-10-30 | 15.35 | $46.47 | 634701 |
| 2025-10-29 | 16.03 | $46.97 | 770820 |
| 2025-10-28 | 16.44 | $47.01 | 875400 |
| 2025-10-27 | 16.65 | $46.93 | 686600 |
| 2025-10-24 | 17.02 | $46.44 | 471438 |
| 2025-10-23 | 17.87 | $46.07 | 642400 |
| 2025-10-22 | 18.34 | $45.76 | 686926 |
| 2025-10-21 | 18.72 | $46.06 | 491510 |
| 2025-10-20 | 19.66 | $46.01 | 412301 |
| 2025-10-17 | 20.53 | $45.51 | 519000 |
| 2025-10-16 | 20.76 | $45.32 | 593000 |
| 2025-10-15 | 21.00 | $45.66 | 644134 |
| 2025-10-14 | 21.48 | $45.48 | 531500 |
| 2025-10-13 | 21.51 | $45.48 | 518128 |
| 2025-10-10 | 22.03 | $44.77 | 1.1M |
| 2025-10-09 | 22.58 | $46.03 | 609731 |
| 2025-10-08 | 22.56 | $46.20 | 1.2M |
| 2025-10-07 | 22.59 | $45.92 | 835700 |
| 2025-10-06 | 22.62 | $46.15 | 456637 |
| 2025-10-03 | 22.30 | $46.01 | 665148 |
| 2025-10-02 | 21.96 | $45.97 | 554800 |
| 2025-10-01 | 21.83 | $45.90 | 963000 |
| 2025-09-30 | 21.78 | $45.76 | 628817 |
| 2025-09-29 | 21.92 | $45.62 | 569229 |
| 2025-09-26 | 22.17 | $45.50 | 599803 |
| 2025-09-25 | 22.63 | $45.22 | 822200 |
| 2025-09-24 | 23.41 | $45.44 | 615900 |
| 2025-09-23 | 23.58 | $45.61 | 651200 |
| 2025-09-22 | 23.44 | $45.96 | 539500 |
| 2025-09-19 | 23.08 | $45.77 | 573200 |
| 2025-09-18 | 22.91 | $45.63 | 1.5M |
| 2025-09-17 | 22.78 | $45.35 | 721000 |
| 2025-09-16 | 22.82 | $45.37 | 718900 |
| 2025-09-15 | 22.34 | $45.44 | 547600 |
| 2025-09-12 | 21.73 | $45.24 | 525028 |
| 2025-09-11 | 21.20 | $45.31 | 625123 |
| 2025-09-10 | 20.65 | $44.90 | 541612 |
| 2025-09-09 | 20.35 | $44.78 | 634642 |
| 2025-09-08 | 20.30 | $44.72 | 444400 |
| 2025-09-05 | 20.17 | $44.62 | 584200 |
| 2025-09-04 | 20.04 | $44.71 | 419900 |
| 2025-09-03 | 20.15 | $44.32 | 582400 |
| 2025-09-02 | 20.65 | $44.14 | 567328 |
| 2025-08-29 | 21.44 | $44.43 | 475800 |
| 2025-08-28 | 21.37 | $44.69 | 554426 |
| 2025-08-27 | 20.99 | $44.56 | 385600 |
| 2025-08-26 | 20.73 | $44.44 | 459724 |
| 2025-08-25 | 20.62 | $44.25 | 709841 |
| 2025-08-22 | 20.43 | $44.45 | 689912 |
| 2025-08-21 | 20.22 | $43.67 | 496104 |
| 2025-08-20 | 20.83 | $43.82 | 665336 |
| 2025-08-19 | 21.48 | $43.94 | 428407 |
| 2025-08-18 | 21.52 | $44.19 | 367000 |
| 2025-08-15 | 21.12 | $44.17 | 514422 |
| 2025-08-14 | 20.69 | $44.28 | 448300 |
| 2025-08-13 | 20.30 | $44.34 | 546200 |
| 2025-08-12 | 19.77 | $44.10 | 486700 |
| 2025-08-11 | 19.46 | $43.53 | 476713 |
| 2025-08-08 | 19.53 | $43.65 | 465600 |
| 2025-08-07 | 19.67 | $43.32 | 612337 |
| 2025-08-06 | 19.83 | $43.35 | 1.4M |
| 2025-08-05 | 20.29 | $43.09 | 805100 |
| 2025-08-04 | 20.81 | $43.27 | 473500 |
| 2025-08-01 | 21.46 | $42.62 | 616114 |
| 2025-07-31 | 22.57 | $43.34 | 596328 |
| 2025-07-30 | 22.46 | $43.51 | 451200 |
| 2025-07-29 | 22.50 | $43.57 | 485500 |
| 2025-07-28 | 22.12 | $43.74 | 332900 |
| 2025-07-25 | 21.49 | $43.74 | 449500 |
| 2025-07-24 | 20.85 | $43.54 | 407600 |
| 2025-07-23 | 20.26 | $43.57 | 533500 |
| 2025-07-22 | 19.74 | $43.21 | 571332 |
| 2025-07-21 | 19.48 | $43.12 | 544724 |
| 2025-07-18 | 19.00 | $43.11 | 473600 |
| 2025-07-17 | 18.60 | $43.13 | 478400 |
| 2025-07-16 | 18.27 | $42.81 | 559400 |
| 2025-07-15 | 18.23 | $42.67 | 577100 |
| 2025-07-14 | 17.68 | $42.93 | 687052 |
| 2025-07-11 | 17.28 | $42.85 | 531100 |
| 2025-07-10 | 16.86 | $43.06 | 537000 |
| 2025-07-09 | 16.24 | $42.91 | 592641 |
| 2025-07-08 | 15.77 | $42.66 | 637803 |
| 2025-07-07 | 15.40 | $42.66 | 595400 |
| 2025-07-03 | 15.02 | $42.97 | 407924 |
| 2025-07-02 | 14.09 | $42.67 | 791347 |
| 2025-07-01 | 13.42 | $42.42 | 2.9M |
| 2025-06-30 | 12.85 | $42.36 | 554100 |
| 2025-06-27 | 12.33 | $42.17 | 806700 |
| 2025-06-26 | 11.92 | $41.96 | 646134 |
| 2025-06-25 | 11.78 | $41.59 | 591500 |
| 2025-06-24 | 11.91 | $41.61 | 564305 |
| 2025-06-23 | 12.09 | $41.26 | 618735 |
| 2025-06-20 | 12.71 | $40.90 | 579123 |
| 2025-06-18 | 13.24 | $40.97 | 563426 |
| 2025-06-17 | 13.66 | $40.94 | 874228 |
| 2025-06-16 | 14.09 | $41.29 | 499310 |
| 2025-06-13 | 14.27 | $40.89 | 1.0M |
| 2025-06-12 | 14.60 | $41.39 | 583793 |
| 2025-06-11 | 14.59 | $41.24 | 714400 |
| 2025-06-10 | 14.57 | $41.40 | 565200 |
| 2025-06-09 | 14.63 | $41.16 | 518700 |
| 2025-06-06 | 14.80 | $41.12 | 732407 |
| 2025-06-05 | 15.04 | $40.70 | 1.3M |
| 2025-06-04 | 15.40 | $40.86 | 851500 |
| 2025-06-03 | 15.52 | $40.87 | 579200 |
| 2025-06-02 | 15.70 | $40.57 | 644100 |
| 2025-05-30 | 16.16 | $40.39 | 643100 |
| 2025-05-29 | 16.70 | $40.42 | 580900 |
| 2025-05-28 | 17.11 | $40.29 | 858900 |
| 2025-05-27 | 17.48 | $40.54 | 602800 |
| 2025-05-23 | 17.93 | $39.73 | 974138 |
| 2025-05-22 | 18.86 | $39.99 | 804600 |
| 2025-05-21 | 19.55 | $39.99 | 916724 |
| 2025-05-20 | 20.25 | $40.69 | 626103 |
| 2025-05-19 | 20.48 | $40.83 | 751400 |
| 2025-05-16 | 20.73 | $40.84 | 433523 |
| 2025-05-15 | 20.89 | $40.55 | 729000 |
| 2025-05-14 | 21.20 | $40.36 | 822528 |
| 2025-05-13 | 21.59 | $40.36 | 923700 |
| 2025-05-12 | 22.00 | $40.07 | 763940 |
| 2025-05-09 | 22.68 | $38.75 | 591324 |
| 2025-05-08 | 23.66 | $38.79 | 1.3M |
| 2025-05-07 | 24.70 | $38.47 | 836018 |
| 2025-05-06 | 25.41 | $38.31 | 586231 |
| 2025-05-05 | 26.18 | $38.61 | 912222 |
| 2025-05-02 | 27.16 | $38.81 | 559100 |
| 2025-05-01 | 28.20 | $38.21 | 544000 |
| 2025-04-30 | 29.07 | $37.95 | 668245 |
| 2025-04-29 | 29.65 | $37.96 | 908531 |
| 2025-04-28 | 30.52 | $37.76 | 582706 |
| 2025-04-25 | 31.36 | $37.72 | 709008 |
| 2025-04-24 | 32.11 | $37.50 | 743115 |
| 2025-04-23 | 32.78 | $36.73 | 928100 |
| 2025-04-22 | 33.42 | $36.14 | 2.2M |
| 2025-04-21 | 33.34 | $35.26 | 912800 |
| 2025-04-17 | 32.84 | $36.08 | 1.5M |
| 2025-04-16 | 32.66 | $36.00 | 853545 |
| 2025-04-15 | 32.47 | $36.78 | 866301 |
| 2025-04-14 | 32.67 | $36.84 | 908300 |
| 2025-04-11 | 32.88 | $36.53 | 1.5M |
| 2025-04-10 | 32.74 | $35.93 | 2.1M |
| 2025-04-09 | 32.45 | $37.26 | 2.6M |
| 2025-04-08 | 32.15 | $34.04 | 2.7M |
| 2025-04-07 | 30.66 | $34.63 | 4.1M |
| 2025-04-04 | 29.04 | $34.72 | 4.3M |
| 2025-04-03 | 27.71 | $36.87 | 2.1M |
| 2025-04-02 | 27.08 | $38.88 | 1.0M |
| 2025-04-01 | 27.13 | $38.58 | 692213 |
| 2025-03-31 | 26.79 | $38.44 | 740300 |
| 2025-03-28 | 26.23 | $38.24 | 509900 |
| 2025-03-27 | 25.97 | $39.02 | 711525 |
| 2025-03-26 | 26.18 | $39.18 | 741634 |
| 2025-03-25 | 26.55 | $39.61 | 626400 |
| 2025-03-24 | 27.30 | $39.64 | 610536 |
| 2025-03-21 | 28.08 | $38.92 | 865000 |
| 2025-03-20 | 28.01 | $38.90 | 575411 |
| 2025-03-19 | 28.09 | $39.01 | 600739 |
| 2025-03-18 | 28.18 | $38.58 | 811431 |
| 2025-03-17 | 27.65 | $38.97 | 1.8M |
| 2025-03-14 | 27.19 | $38.66 | 904945 |
| 2025-03-13 | 26.08 | $37.84 | 953617 |
| 2025-03-12 | 24.37 | $38.37 | 1.2M |
| 2025-03-11 | 22.70 | $38.22 | 1.4M |
| 2025-03-10 | 20.94 | $38.51 | 2.5M |
| 2025-03-07 | 19.21 | $39.58 | 790304 |
| 2025-03-06 | 17.71 | $39.33 | 600112 |
| 2025-03-05 | 16.32 | $40.05 | 753900 |
| 2025-03-04 | 14.97 | $39.61 | 1.2M |
| 2025-03-03 | 13.55 | $40.12 | 600900 |
| 2025-02-28 | 12.45 | $40.89 | 774819 |
| 2025-02-27 | 11.49 | $40.28 | 641141 |
| 2025-02-26 | 10.57 | $40.92 | 658100 |
| 2025-02-25 | 10.00 | $40.89 | 919913 |
| 2025-02-24 | 9.25 | $41.10 | 572400 |
| 2025-02-21 | 8.86 | $41.30 | 537100 |
| 2025-02-20 | 8.65 | $42.09 | 608300 |
| 2025-02-19 | 9.08 | $42.31 | 464800 |
| 2025-02-18 | 9.30 | $42.25 | 767863 |
| 2025-02-14 | 9.63 | $42.12 | 679800 |
| 2025-02-13 | 10.03 | $42.10 | 854202 |
| 2025-02-12 | 10.55 | $41.64 | 457138 |
| 2025-02-11 | 10.67 | $41.79 | 593600 |
| 2025-02-10 | 11.06 | $41.82 | 675433 |
| 2025-02-07 | 11.58 | $41.58 | 586921 |
| 2025-02-06 | 12.12 | $41.96 | 899816 |
| 2025-02-05 | 12.63 | $41.85 | 1.9M |
| 2025-02-04 | 13.28 | $41.66 | 445724 |
| 2025-02-03 | 13.79 | $41.37 | 588316 |
| 2025-01-31 | 14.19 | $41.68 | 764700 |
| 2025-01-30 | 14.46 | $41.96 | 386200 |
| 2025-01-29 | 14.91 | $41.69 | 698245 |
| 2025-01-28 | 15.59 | $41.84 | 677638 |
| 2025-01-27 | 16.30 | $41.51 | 976900 |
| 2025-01-24 | 16.92 | $42.09 | 544549 |
| 2025-01-23 | 17.24 | $42.22 | 571035 |
| 2025-01-22 | 17.64 | $42.02 | 455838 |
| 2025-01-21 | 18.16 | $41.81 | 549300 |
| 2025-01-17 | 18.99 | $41.42 | 539826 |
| 2025-01-16 | 19.81 | $41.06 | 588428 |
| 2025-01-15 | 20.31 | $41.10 | 432643 |
| 2025-01-14 | 20.79 | $40.36 | 550413 |
| 2025-01-13 | 20.49 | $40.25 | 735993 |
| 2025-01-10 | 19.82 | $40.16 | 694875 |
| 2025-01-08 | 19.27 | $40.79 | 587465 |
| 2025-01-07 | 19.08 | $40.74 | 804903 |
| 2025-01-06 | 18.97 | $41.18 | 417822 |
| 2025-01-03 | 19.31 | $40.94 | 670400 |
| 2025-01-02 | 18.94 | $40.44 | 705300 |
| 2024-12-31 | 18.38 | $40.49 | 652901 |
| 2024-12-30 | 17.98 | $40.64 | 1.5M |
| 2024-12-27 | 17.57 | $41.06 | 527300 |
| 2024-12-26 | 17.52 | $41.51 | 618000 |
| 2024-12-24 | 17.99 | $41.46 | 445200 |
| 2024-12-23 | 18.36 | $41.04 | 1.0M |
| 2024-12-20 | 18.17 | $40.83 | 754733 |
| 2024-12-19 | 17.97 | $40.37 | 876200 |
| 2024-12-18 | 17.29 | $40.39 | 874900 |
| 2024-12-17 | 16.58 | $41.66 | 511528 |
| 2024-12-16 | 17.17 | $42.05 | 466300 |
| 2024-12-13 | 17.69 | $41.91 | 457844 |
| 2024-12-12 | 18.26 | $41.99 | 408709 |
| 2024-12-11 | 18.55 | $42.23 | 1.7M |
| 2024-12-10 | 18.60 | $41.89 | 883300 |
| 2024-12-09 | 18.89 | $42.06 | 520300 |
| 2024-12-06 | 18.89 | $42.34 | 378800 |
| 2024-12-05 | 18.42 | $42.26 | 460305 |
| 2024-12-04 | 17.94 | $42.38 | 620829 |
| 2024-12-03 | 17.46 | $42.12 | 431700 |
| 2024-12-02 | 17.19 | $42.10 | 699000 |
| 2024-11-29 | 16.93 | $42.05 | 115500 |
| 2024-11-27 | 16.71 | $41.81 | 402000 |
| 2024-11-26 | 16.60 | $41.94 | 467002 |
| 2024-11-25 | 16.40 | $41.77 | 358200 |
| 2024-11-22 | 16.19 | $41.59 | 348035 |
| 2024-11-21 | 16.33 | $41.36 | 367900 |
| 2024-11-20 | 16.64 | $41.05 | 685416 |
| 2024-11-19 | 17.44 | $41.01 | 426500 |
| 2024-11-18 | 18.31 | $40.87 | 428400 |
| 2024-11-15 | 19.07 | $40.71 | 406700 |
| 2024-11-14 | 19.87 | $41.25 | 452100 |
| 2024-11-13 | 19.87 | $41.53 | 455003 |
| 2024-11-12 | 19.49 | $41.57 | 291640 |
| 2024-11-11 | 19.09 | $41.73 | 336700 |
| 2024-11-08 | 18.35 | $41.58 | 348500 |
| 2024-11-07 | 17.65 | $41.43 | 453337 |
| 2024-11-06 | 17.07 | $41.14 | 396100 |
| 2024-11-05 | 16.71 | $39.96 | 443200 |
| 2024-11-04 | 17.36 | $39.46 | 394300 |
| 2024-11-01 | 17.51 | $39.52 | 325500 |
| 2024-10-31 | 17.86 | $39.38 | 445200 |
| 2024-10-30 | 18.23 | $40.09 | 379700 |
| 2024-10-29 | 18.62 | $40.20 | 519048 |
| 2024-10-28 | 19.15 | $40.16 | 294610 |
| 2024-10-25 | 19.36 | $39.99 | 502347 |
| 2024-10-24 | 19.58 | $40.01 | 412202 |
| 2024-10-23 | 20.16 | $39.94 | 575600 |
| 2024-10-22 | 20.78 | $40.32 | 488626 |
| 2024-10-21 | 20.53 | $40.38 | 343000 |
| 2024-10-18 | 20.18 | $40.48 | 472209 |
| 2024-10-17 | 19.38 | $40.38 | 714605 |
| 2024-10-16 | 18.54 | $40.35 | 413700 |
| 2024-10-15 | 17.84 | $40.14 | 398800 |
| 2024-10-14 | 17.10 | $40.44 | 375248 |
| 2024-10-11 | 16.14 | $40.09 | 301600 |
| 2024-10-10 | 15.48 | $39.81 | 405600 |
| 2024-10-09 | 15.09 | $39.88 | 363207 |
| 2024-10-08 | 14.68 | $39.59 | 305900 |
| 2024-10-07 | 14.58 | $39.31 | 316408 |
| 2024-10-04 | 14.61 | $39.65 | 262029 |
| 2024-10-03 | 14.40 | $39.27 | 352300 |
| 2024-10-02 | 14.59 | $39.32 | 409400 |
| 2024-10-01 | 14.79 | $39.32 | 402312 |
| 2024-09-30 | 14.94 | $39.69 | 391042 |
| 2024-09-27 | 14.88 | $39.54 | 360100 |
| 2024-09-26 | 14.51 | $39.55 | 317200 |
| 2024-09-25 | 14.17 | $39.32 | 247194 |
| 2024-09-24 | 14.00 | $39.48 | 383100 |
| 2024-09-23 | 13.86 | $39.34 | 383400 |
| 2024-09-20 | 13.78 | $39.25 | 320800 |
| 2024-09-19 | 13.75 | $39.40 | 426917 |
| 2024-09-18 | 13.62 | $38.71 | 542800 |
| 2024-09-17 | 13.77 | $38.78 | 400125 |
| 2024-09-16 | 14.16 | $38.84 | 501819 |
| 2024-09-13 | 14.77 | $38.73 | 401100 |
| 2024-09-12 | 15.43 | $38.47 | 514700 |
| 2024-09-11 | 15.98 | $38.14 | 327803 |
| 2024-09-10 | 16.17 | $37.76 | 285000 |
| 2024-09-09 | 15.83 | $37.65 | 503000 |
| 2024-09-06 | 15.50 | $37.31 | 400000 |
| 2024-09-05 | 15.15 | $37.91 | 388900 |
| 2024-09-04 | 15.30 | $38.05 | 351000 |
| 2024-09-03 | 15.64 | $38.14 | 553345 |
| 2024-08-30 | 16.04 | $39.02 | 381128 |
| 2024-08-29 | 16.64 | $38.65 | 324222 |
| 2024-08-28 | 17.22 | $38.60 | 339404 |
| 2024-08-27 | 18.04 | $38.84 | 301004 |
| 2024-08-26 | 18.59 | $38.84 | 307402 |
| 2024-08-23 | 19.09 | $38.90 | 352500 |
| 2024-08-22 | 19.72 | $38.42 | 518100 |
| 2024-08-21 | 20.45 | $38.74 | 489315 |
| 2024-08-20 | 21.01 | $38.53 | 437100 |
| 2024-08-19 | 21.68 | $38.64 | 307644 |
| 2024-08-16 | 22.43 | $38.28 | 424548 |
| 2024-08-15 | 23.50 | $38.19 | 447300 |
| 2024-08-14 | 24.73 | $37.53 | 535300 |
| 2024-08-13 | 25.38 | $37.41 | 538300 |
| 2024-08-12 | 25.88 | $36.81 | 476900 |
| 2024-08-09 | 25.89 | $36.82 | 506423 |
| 2024-08-08 | 25.80 | $36.69 | 1.2M |
| 2024-08-07 | 25.48 | $35.84 | 569722 |
| 2024-08-06 | 25.14 | $36.10 | 949732 |
| 2024-08-05 | 24.63 | $35.80 | 931324 |
| 2024-08-02 | 23.58 | $36.90 | 605300 |
| 2024-08-01 | 23.26 | $37.69 | 491136 |
| 2024-07-31 | 23.68 | $38.25 | 424243 |
| 2024-07-30 | 24.89 | $37.71 | 508308 |
| 2024-07-29 | 25.51 | $37.85 | 438637 |
| 2024-07-26 | 26.48 | $37.89 | 275322 |
| 2024-07-25 | 27.47 | $37.43 | 395448 |
| 2024-07-24 | 28.51 | $37.52 | 503370 |
| 2024-07-23 | 29.82 | $38.39 | 404900 |
| 2024-07-22 | 30.11 | $38.43 | 379600 |
| 2024-07-19 | 30.56 | $38.00 | 147530 |
| 2024-07-18 | 31.20 | $38.26 | 426625 |
| 2024-07-17 | 31.53 | $38.60 | 456100 |
| 2024-07-16 | 30.76 | $39.14 | 476438 |
| 2024-07-15 | 29.13 | $38.75 | 401600 |
| 2024-07-12 | 27.56 | $38.60 | 487200 |
| 2024-07-11 | 26.02 | $38.36 | 463314 |
| 2024-07-10 | 24.57 | $38.49 | 501900 |
| 2024-07-09 | 23.18 | $38.12 | 599400 |
| 2024-07-08 | 22.03 | $38.10 | 338827 |
| 2024-07-05 | 20.86 | $38.07 | 380100 |
| 2024-07-03 | 19.76 | $37.92 | 174900 |
| 2024-07-02 | 18.76 | $37.78 | 368448 |
| 2024-07-01 | 17.93 | $37.53 | 308630 |
| 2024-06-28 | 17.26 | $37.49 | 519900 |
| 2024-06-27 | 16.45 | $37.60 | 504400 |
| 2024-06-26 | 15.96 | $37.57 | 270200 |
| 2024-06-25 | 15.51 | $37.54 | 445700 |
| 2024-06-24 | 15.10 | $37.43 | 674028 |
| 2024-06-21 | 14.55 | $37.51 | 475000 |
| 2024-06-20 | 14.11 | $37.57 | 564100 |
| 2024-06-18 | 13.57 | $37.67 | 417015 |
| 2024-06-17 | 13.01 | $37.64 | 311104 |
| 2024-06-14 | 12.43 | $37.34 | 637140 |
| 2024-06-13 | 12.34 | $37.43 | 245700 |
| 2024-06-12 | 12.13 | $37.41 | 378621 |
| 2024-06-11 | 11.67 | $37.08 | 498700 |
| 2024-06-10 | 12.03 | $37.01 | 343842 |
| 2024-06-07 | 12.30 | $36.89 | 366300 |
| 2024-06-06 | 12.55 | $36.95 | 331929 |
| 2024-06-05 | 12.73 | $36.99 | 521720 |
| 2024-06-04 | 12.95 | $36.57 | 319019 |
| 2024-06-03 | 13.44 | $36.61 | 399700 |
| 2024-05-31 | 13.96 | $36.64 | 434610 |
| 2024-05-30 | 14.29 | $36.34 | 415300 |
| 2024-05-29 | 14.98 | $36.47 | 552738 |
| 2024-05-28 | 15.46 | $36.80 | 418048 |
| 2024-05-24 | 15.70 | $36.80 | 250437 |
| 2024-05-23 | 16.02 | $36.54 | 459400 |
| 2024-05-22 | 16.36 | $36.82 | 606300 |
| 2024-05-21 | 16.34 | $36.95 | 395100 |
| 2024-05-20 | 16.01 | $36.90 | 347823 |
| 2024-05-17 | 15.63 | $36.84 | 390000 |
| 2024-05-16 | 15.39 | $36.80 | 350800 |
| 2024-05-15 | 15.04 | $36.91 | 371548 |
| 2024-05-14 | 14.73 | $36.48 | 340500 |
| 2024-05-13 | 14.91 | $36.30 | 334815 |
| 2024-05-10 | 15.19 | $36.29 | 489628 |
| 2024-05-09 | 15.51 | $36.25 | 313923 |
| 2024-05-08 | 16.03 | $36.05 | 401631 |
| 2024-05-07 | 16.84 | $36.04 | 437549 |
| 2024-05-06 | 17.55 | $36.00 | 381500 |
| 2024-05-03 | 18.46 | $35.63 | 291348 |
| 2024-05-02 | 19.12 | $35.20 | 557100 |
| 2024-05-01 | 19.05 | $34.87 | 560300 |
| 2024-04-30 | 18.98 | $34.97 | 606100 |
| 2024-04-29 | 19.08 | $35.54 | 286300 |
| 2024-04-26 | 19.66 | $35.41 | 284800 |
| 2024-04-25 | 20.17 | $35.11 | 495128 |
| 2024-04-24 | 20.15 | $35.26 | 498500 |
| 2024-04-23 | 20.57 | $35.25 | 354325 |
| 2024-04-22 | 20.91 | $34.82 | 416921 |
| 2024-04-19 | 20.79 | $34.53 | 431141 |
| 2024-04-18 | 20.29 | $34.76 | 561500 |
| 2024-04-17 | 20.06 | $34.82 | 575000 |
| 2024-04-16 | 19.84 | $35.02 | 440700 |
| 2024-04-15 | 19.86 | $35.12 | 417304 |
| 2024-04-12 | 20.01 | $35.54 | 395514 |
| 2024-04-11 | 20.66 | $36.07 | 319904 |
| 2024-04-10 | 21.70 | $35.84 | 513435 |
| 2024-04-09 | 22.53 | $36.21 | 399548 |
| 2024-04-08 | 23.68 | $36.17 | 341709 |
| 2024-04-05 | 24.54 | $36.16 | 370738 |
| 2024-04-04 | 25.44 | $35.80 | 357900 |
| 2024-04-03 | 26.39 | $36.24 | 375439 |
| 2024-04-02 | 26.88 | $36.18 | 593800 |
| 2024-04-01 | 27.57 | $36.43 | 616822 |
| 2024-03-28 | 27.69 | $36.54 | 400310 |
| 2024-03-27 | 27.58 | $36.49 | 425537 |
| 2024-03-26 | 27.60 | $36.13 | 350531 |
| 2024-03-25 | 27.79 | $36.21 | 470449 |
| 2024-03-22 | 27.89 | $36.31 | 371600 |
| 2024-03-21 | 27.82 | $36.38 | 407629 |
| 2024-03-20 | 27.58 | $36.23 | 454113 |
| 2024-03-19 | 27.56 | $35.87 | 410800 |
| 2024-03-18 | 27.95 | $35.75 | 464346 |
| 2024-03-15 | 28.09 | $35.58 | 703000 |
| 2024-03-14 | 28.46 | $35.75 | 541347 |
| 2024-03-13 | 28.71 | $35.90 | 377826 |
| 2024-03-12 | 28.53 | $35.90 | 350200 |
| 2024-03-11 | 28.38 | $35.58 | 556817 |
| 2024-03-08 | 28.56 | $35.63 | 775400 |
| 2024-03-07 | 28.42 | $35.84 | 811909 |
| 2024-03-06 | 28.45 | $35.48 | 405600 |
| 2024-03-05 | 28.76 | $35.29 | 410000 |
| 2024-03-04 | 29.21 | $35.60 | 436700 |
| 2024-03-01 | 28.83 | $35.63 | 455900 |
| 2024-02-29 | 28.50 | $35.36 | 449812 |
| 2024-02-28 | 28.39 | $35.18 | 599201 |
| 2024-02-27 | 28.47 | $35.26 | 517900 |
| 2024-02-26 | 28.52 | $35.17 | 289810 |
| 2024-02-23 | 28.52 | $35.25 | 306043 |
| 2024-02-22 | 28.47 | $35.22 | 505938 |
| 2024-02-21 | 28.49 | $34.53 | 466900 |
| 2024-02-20 | 29.28 | $34.51 | 529648 |
| 2024-02-16 | 29.98 | $34.75 | 371646 |
| 2024-02-15 | 30.14 | $34.94 | 492800 |
| 2024-02-14 | 30.35 | $34.66 | 1.0M |
| 2024-02-13 | 30.87 | $34.28 | 481500 |
| 2024-02-12 | 31.67 | $34.84 | 588700 |
| 2024-02-09 | 31.04 | $34.78 | 365400 |
| 2024-02-08 | 30.57 | $34.56 | 478400 |
| 2024-02-07 | 30.33 | $34.49 | 348800 |
| 2024-02-06 | 30.13 | $34.23 | 303100 |
| 2024-02-05 | 30.25 | $34.14 | 335333 |
| 2024-02-02 | 30.40 | $34.29 | 745712 |
| 2024-02-01 | 30.56 | $33.98 | 466068 |
| 2024-01-31 | 31.25 | $33.56 | 579400 |
| 2024-01-30 | 31.97 | $34.16 | 458602 |
| 2024-01-29 | 31.50 | $34.19 | 374000 |
| 2024-01-26 | 31.02 | $33.91 | 500200 |
| 2024-01-25 | 30.70 | $33.92 | 466141 |
| 2024-01-24 | 30.45 | $33.71 | 544429 |
| 2024-01-23 | 30.19 | $33.73 | 430000 |
| 2024-01-22 | 30.17 | $33.66 | 387900 |
| 2024-01-19 | 30.15 | $33.51 | 395200 |
| 2024-01-18 | 30.39 | $33.10 | 616443 |
| 2024-01-17 | 31.18 | $32.82 | 411300 |
| 2024-01-16 | 32.48 | $33.00 | 570000 |
| 2024-01-12 | 33.35 | $33.17 | 845900 |
| 2024-01-11 | 33.85 | $33.16 | 592000 |
| 2024-01-10 | 34.53 | $33.19 | 404842 |
| 2024-01-09 | 34.93 | $33.04 | 464100 |
| 2024-01-08 | 35.56 | $33.10 | 471607 |
| 2024-01-05 | 36.22 | $32.66 | 594200 |
| 2024-01-04 | 37.36 | $32.59 | 416121 |
| 2024-01-03 | 38.50 | $32.71 | 482930 |
| 2024-01-02 | 39.52 | $33.03 | 427000 |
| 2023-12-29 | 40.09 | $33.25 | 499144 |
| 2023-12-28 | 40.09 | $33.37 | 454500 |
| 2023-12-27 | 39.44 | $33.37 | 598800 |
| 2023-12-26 | 38.79 | $33.34 | 373800 |
| 2023-12-22 | 38.10 | $33.18 | 526200 |
| 2023-12-21 | 37.49 | $33.09 | 580627 |
| 2023-12-20 | 37.01 | $32.75 | 573100 |
| 2023-12-19 | 36.51 | $33.24 | 574822 |
| 2023-12-18 | 35.09 | $33.13 | 546000 |
| 2023-12-15 | 33.64 | $32.97 | 615100 |
| 2023-12-14 | 32.18 | $33.05 | 566100 |
| 2023-12-13 | 30.65 | $32.82 | 485420 |
| 2023-12-12 | 29.26 | $32.33 | 474243 |
| 2023-12-11 | 28.22 | $32.21 | 461000 |
| 2023-12-08 | 27.26 | $32.08 | 339843 |
| 2023-12-07 | 26.38 | $31.92 | 472405 |
| 2023-12-06 | 25.63 | $31.68 | 396108 |
| 2023-12-05 | 24.85 | $31.77 | 720300 |
| 2023-12-04 | 24.13 | $31.87 | 563900 |
| 2023-12-01 | 23.37 | $31.98 | 371300 |
| 2023-11-30 | 22.57 | $31.70 | 321800 |
| 2023-11-29 | 22.06 | $31.55 | 415901 |
| 2023-11-28 | 21.44 | $31.57 | 433207 |
| 2023-11-27 | 20.96 | $31.57 | 404600 |
| 2023-11-24 | 20.51 | $31.63 | 83702 |
| 2023-11-22 | 19.92 | $31.59 | 417100 |
| 2023-11-21 | 19.30 | $31.44 | 491700 |
| 2023-11-20 | 18.84 | $31.54 | 412700 |
| 2023-11-17 | 18.35 | $31.33 | 570425 |
| 2023-11-16 | 18.09 | $31.23 | 526000 |
| 2023-11-15 | 17.90 | $31.26 | 363600 |
| 2023-11-14 | 17.50 | $31.19 | 444200 |
| 2023-11-13 | 17.22 | $30.52 | 452435 |
| 2023-11-10 | 17.77 | $30.54 | 390515 |
| 2023-11-09 | 18.40 | $30.09 | 555425 |
| 2023-11-08 | 19.31 | $30.32 | 485437 |
| 2023-11-07 | 20.06 | $30.35 | 421211 |
| 2023-11-06 | 20.88 | $30.28 | 509500 |
| 2023-11-03 | 21.82 | $30.27 | 463426 |
| 2023-11-02 | 22.82 | $29.93 | 497235 |
| 2023-11-01 | 23.60 | $29.35 | 571705 |
| 2023-10-31 | 23.54 | $29.09 | 534400 |
| 2023-10-30 | 22.89 | $28.91 | 439600 |
| 2023-10-27 | 21.90 | $28.58 | 499600 |
| 2023-10-26 | 20.62 | $28.76 | 625935 |
| 2023-10-25 | 19.42 | $29.06 | 617600 |
| 2023-10-24 | 18.47 | $29.47 | 609718 |
| 2023-10-23 | 17.75 | $29.26 | 571221 |
| 2023-10-20 | 16.99 | $29.36 | 320800 |
| 2023-10-19 | 16.45 | $29.74 | 398100 |
| 2023-10-18 | 16.29 | $30.00 | 676400 |
| 2023-10-17 | 16.49 | $30.44 | 394901 |
| 2023-10-16 | 17.07 | $30.41 | 451200 |
| 2023-10-13 | 17.46 | $30.07 | 978600 |
| 2023-10-12 | 17.74 | $30.23 | 332708 |
| 2023-10-11 | 18.17 | $30.45 | 497505 |
| 2023-10-10 | 18.94 | $30.36 | 500100 |
| 2023-10-09 | 19.75 | $30.18 | 303600 |
| 2023-10-06 | 20.04 | $29.98 | 529216 |
| 2023-10-05 | 20.09 | $29.63 | 458200 |
| 2023-10-04 | 19.29 | $29.67 | 555414 |
| 2023-10-03 | 18.45 | $29.46 | 463000 |
| 2023-10-02 | 17.56 | $29.89 | 478200 |
| 2023-09-29 | 16.99 | $29.95 | 364900 |
| 2023-09-28 | 16.59 | $30.04 | 360200 |
| 2023-09-27 | 15.91 | $29.85 | 409028 |
| 2023-09-26 | 14.73 | $29.79 | 389048 |
| 2023-09-25 | 13.63 | $30.21 | 405100 |
| 2023-09-22 | 12.71 | $30.09 | 332039 |
| 2023-09-21 | 11.88 | $30.15 | 295000 |
| 2023-09-20 | 11.09 | $30.63 | 420418 |
| 2023-09-19 | 10.91 | $30.89 | 332500 |
| 2023-09-18 | 10.88 | $31.07 | 292727 |
| 2023-09-15 | 11.34 | $31.07 | 363707 |
| 2023-09-14 | 11.84 | $31.44 | 306906 |
| 2023-09-13 | 12.14 | $31.16 | 344300 |
| 2023-09-12 | 12.67 | $31.14 | 346900 |
| 2023-09-11 | 13.33 | $31.30 | 271916 |
| 2023-09-08 | 13.89 | $31.14 | 340400 |
| 2023-09-07 | 14.57 | $31.10 | 246539 |
| 2023-09-06 | 15.11 | $31.23 | 288433 |
| 2023-09-05 | 15.90 | $31.43 | 300500 |
| 2023-09-01 | 16.13 | $31.62 | 350846 |
| 2023-08-31 | 16.12 | $31.53 | 351000 |
| 2023-08-30 | 16.28 | $31.56 | 337900 |
| 2023-08-29 | 16.59 | $31.40 | 372300 |
| 2023-08-28 | 17.19 | $30.98 | 398500 |
| 2023-08-25 | 17.61 | $30.78 | 302417 |
| 2023-08-24 | 17.70 | $30.57 | 296337 |
| 2023-08-23 | 18.05 | $30.98 | 389246 |
| 2023-08-22 | 18.67 | $30.63 | 438200 |
| 2023-08-21 | 18.99 | $30.75 | 418600 |
| 2023-08-18 | 19.21 | $30.57 | 496300 |
| 2023-08-17 | 19.08 | $30.55 | 455219 |
| 2023-08-16 | 19.20 | $30.77 | 440293 |
| 2023-08-15 | 19.78 | $31.00 | 375200 |
| 2023-08-14 | 20.81 | $31.40 | 465437 |
| 2023-08-11 | 21.52 | $31.23 | 601535 |
| 2023-08-10 | 22.43 | $31.27 | 470732 |
| 2023-08-09 | 23.23 | $31.28 | 443600 |
| 2023-08-08 | 24.41 | $31.48 | 414337 |
| 2023-08-07 | 25.65 | $31.62 | 337902 |
| 2023-08-04 | 26.47 | $31.35 | 294944 |
| 2023-08-03 | 27.33 | $31.53 | 512300 |
| 2023-08-02 | 28.47 | $31.59 | 340639 |
| 2023-08-01 | 29.40 | $32.03 | 1.2M |
| 2023-07-31 | 29.42 | $32.13 | 395248 |
| 2023-07-28 | 29.25 | $32.02 | 392709 |
| 2023-07-27 | 29.16 | $31.70 | 384828 |
| 2023-07-26 | 29.06 | $31.92 | 297900 |
| 2023-07-25 | 28.51 | $31.90 | 396600 |
| 2023-07-24 | 27.96 | $31.82 | 332029 |
| 2023-07-21 | 27.54 | $31.68 | 369017 |
| 2023-07-20 | 27.11 | $31.67 | 462400 |
| 2023-07-19 | 26.66 | $31.91 | 558800 |
| 2023-07-18 | 25.71 | $31.83 | 451900 |
| 2023-07-17 | 24.83 | $31.54 | 442437 |
| 2023-07-14 | 24.12 | $31.39 | 356104 |
| 2023-07-13 | 23.44 | $31.51 | 678200 |
| 2023-07-12 | 22.74 | $31.25 | 311500 |
| 2023-07-11 | 22.19 | $31.02 | 348824 |
| 2023-07-10 | 21.95 | $30.77 | 536110 |
| 2023-07-07 | 22.03 | $30.64 | 250030 |
| 2023-07-06 | 22.13 | $30.64 | 507533 |
| 2023-07-05 | 22.54 | $30.91 | 381500 |
| 2023-07-03 | 22.13 | $31.02 | 226740 |
| 2023-06-30 | 21.52 | $30.99 | 321840 |
| 2023-06-29 | 20.89 | $30.66 | 297300 |
| 2023-06-28 | 20.71 | $30.48 | 339200 |
| 2023-06-27 | 20.65 | $30.48 | 329500 |
| 2023-06-26 | 20.65 | $30.10 | 304900 |
| 2023-06-23 | 20.92 | $30.17 | 286147 |
| 2023-06-22 | 21.14 | $30.44 | 347500 |
| 2023-06-21 | 21.15 | $30.37 | 429500 |
| 2023-06-20 | 21.02 | $30.58 | 494000 |
| 2023-06-16 | 20.63 | $30.77 | 284047 |
| 2023-06-15 | 19.58 | $30.89 | 568900 |
| 2023-06-14 | 18.56 | $30.51 | 414605 |
| 2023-06-13 | 17.79 | $30.53 | 540200 |
| 2023-06-12 | 16.69 | $30.31 | 792945 |
| 2023-06-09 | 15.80 | $30.05 | 560749 |
| 2023-06-08 | 14.99 | $30.03 | 687438 |
| 2023-06-07 | 14.30 | $29.90 | 869400 |
| 2023-06-06 | 13.47 | $29.90 | 1.2M |
| 2023-06-05 | 12.73 | $29.75 | 1.2M |
| 2023-06-02 | 11.87 | $29.86 | 553739 |
| 2023-06-01 | 11.00 | $29.32 | 480600 |
| 2023-05-31 | 10.62 | $29.05 | 522446 |
| 2023-05-30 | 10.55 | $29.26 | 461639 |
| 2023-05-26 | 10.06 | $29.27 | 469800 |
| 2023-05-25 | 9.69 | $28.91 | 300400 |
| 2023-05-24 | 9.77 | $28.73 | 361900 |
| 2023-05-23 | 10.07 | $28.94 | 385000 |
| 2023-05-22 | 9.85 | $29.22 | 395526 |
| 2023-05-19 | 9.21 | $29.20 | 298400 |
| 2023-05-18 | 8.54 | $29.26 | 361400 |
| 2023-05-17 | 7.96 | $28.97 | 457100 |
| 2023-05-16 | 7.72 | $28.60 | 376900 |
| 2023-05-15 | 7.83 | $28.81 | 340400 |
| 2023-05-12 | 7.89 | $28.70 | 410800 |
| 2023-05-11 | 7.96 | $28.74 | 404000 |
| 2023-05-10 | 8.19 | $28.79 | 423418 |
| 2023-05-09 | 8.43 | $28.67 | 312418 |
| 2023-05-08 | 8.84 | $28.80 | 353200 |
| 2023-05-05 | 9.26 | $28.80 | 335241 |
| 2023-05-04 | 9.72 | $28.25 | 332700 |
| 2023-05-03 | 9.57 | $28.50 | 650200 |
| 2023-05-02 | 9.89 | $28.67 | 1.6M |
| 2023-05-01 | 10.22 | $29.03 | 357700 |
| 2023-04-28 | 10.08 | $29.02 | 403800 |
| 2023-04-27 | 10.14 | $28.79 | 403000 |
| 2023-04-26 | 10.54 | $28.25 | 819745 |
| 2023-04-25 | 10.74 | $28.41 | 345100 |
| 2023-04-24 | 11.28 | $28.90 | 317200 |
| 2023-04-21 | 11.25 | $28.88 | 549400 |
| 2023-04-20 | 11.32 | $28.88 | 451704 |
| 2023-04-19 | 11.37 | $29.01 | 489000 |
| 2023-04-18 | 11.23 | $29.04 | 343300 |
| 2023-04-17 | 10.95 | $29.02 | 356500 |
| 2023-04-14 | 10.81 | $28.92 | 349708 |
| 2023-04-13 | 10.66 | $28.98 | 310530 |
| 2023-04-12 | 10.63 | $28.61 | 434429 |
| 2023-04-11 | 10.73 | $28.75 | 306736 |
| 2023-04-10 | 10.70 | $28.70 | 339600 |
| 2023-04-06 | 10.85 | $28.61 | 396000 |
| 2023-04-05 | 11.07 | $28.51 | 360100 |
| 2023-04-04 | 11.35 | $28.64 | 427800 |
| 2023-04-03 | 11.46 | $28.87 | 356706 |
| 2023-03-31 | 11.38 | $28.77 | 284600 |
| 2023-03-30 | 11.43 | $28.35 | 483837 |
| 2023-03-29 | 11.86 | $28.21 | 345214 |
| 2023-03-28 | 12.41 | $27.82 | 371304 |
| 2023-03-27 | 12.56 | $27.86 | 380500 |
| 2023-03-24 | 12.82 | $27.74 | 625448 |
| 2023-03-23 | 12.80 | $27.60 | 638220 |
| 2023-03-22 | 12.86 | $27.57 | 389330 |
| 2023-03-21 | 13.09 | $28.04 | 478924 |
| 2023-03-20 | 13.64 | $27.71 | 346448 |
| 2023-03-17 | 13.85 | $27.48 | 724600 |
| 2023-03-16 | 14.08 | $27.82 | 566900 |
| 2023-03-15 | 14.32 | $27.37 | 594726 |
| 2023-03-14 | 13.98 | $27.62 | 455513 |
| 2023-03-13 | 13.90 | $27.17 | 366100 |
| 2023-03-10 | 13.49 | $27.29 | 352706 |
| 2023-03-09 | 13.34 | $27.80 | 425400 |
| 2023-03-08 | 13.75 | $28.36 | 402520 |
| 2023-03-07 | 14.22 | $28.33 | 305800 |
| 2023-03-06 | 14.60 | $28.74 | 321436 |
| 2023-03-03 | 14.41 | $28.78 | 336102 |
| 2023-03-02 | 14.36 | $28.34 | 3.7M |
| 2023-03-01 | 14.79 | $28.14 | 374000 |
| 2023-02-28 | 15.40 | $28.23 | 347700 |
| 2023-02-27 | 15.80 | $28.32 | 353512 |
| 2023-02-24 | 16.19 | $28.22 | 355419 |
| 2023-02-23 | 16.94 | $28.50 | 257230 |
| 2023-02-22 | 17.50 | $28.36 | 417600 |
| 2023-02-21 | 18.21 | $28.35 | 382100 |
| 2023-02-17 | 18.82 | $28.99 | 378900 |
| 2023-02-16 | 18.91 | $29.07 | 274603 |
| 2023-02-15 | 18.59 | $29.42 | 261300 |
| 2023-02-14 | 18.14 | $29.32 | 306600 |
| 2023-02-13 | 17.66 | $29.29 | 454800 |
| 2023-02-10 | 17.29 | $28.95 | 316242 |
| 2023-02-09 | 17.18 | $28.88 | 431208 |
| 2023-02-08 | 17.01 | $29.16 | 319139 |
| 2023-02-07 | 16.39 | $29.51 | 361719 |
| 2023-02-06 | 15.74 | $29.16 | 447406 |
| 2023-02-03 | 15.33 | $29.35 | 400415 |
| 2023-02-02 | 14.60 | $29.65 | 480300 |
| 2023-02-01 | 13.71 | $29.23 | 422800 |
| 2023-01-31 | 13.03 | $28.90 | 318544 |
| 2023-01-30 | 12.73 | $28.45 | 310800 |
| 2023-01-27 | 12.56 | $28.78 | 309831 |
| 2023-01-26 | 12.12 | $28.73 | 312133 |
| 2023-01-25 | 11.84 | $28.41 | 425100 |
| 2023-01-24 | 11.82 | $28.41 | 385548 |
| 2023-01-23 | 11.41 | $28.44 | 234900 |
| 2023-01-20 | 11.07 | $28.08 | 470534 |
| 2023-01-19 | 11.15 | $27.58 | 530141 |
| 2023-01-18 | 11.62 | $27.81 | 451000 |
| 2023-01-17 | 11.73 | $28.24 | 332746 |
| 2023-01-13 | 11.30 | $28.28 | 262514 |
| 2023-01-12 | 10.94 | $28.17 | 579500 |
| 2023-01-11 | 10.63 | $28.02 | 1.9M |
| 2023-01-10 | 10.49 | $27.71 | 583940 |
| 2023-01-09 | 10.68 | $27.48 | 420128 |
| 2023-01-06 | 10.80 | $27.50 | 405230 |
| 2023-01-05 | 11.25 | $26.87 | 494400 |
| 2023-01-04 | 11.29 | $27.13 | 720730 |
| 2023-01-03 | 11.45 | $26.92 | 933900 |
| 2022-12-30 | 11.62 | $27.02 | 1.5M |
| 2022-12-29 | 11.48 | $27.10 | 769533 |
| 2022-12-28 | 11.37 | $26.62 | 1.1M |
| 2022-12-27 | 11.17 | $26.96 | 1.1M |
| 2022-12-23 | 11.19 | $27.04 | 1.0M |
| 2022-12-22 | 11.18 | $26.90 | 1.1M |
| 2022-12-21 | 11.17 | $27.29 | 815921 |
| 2022-12-20 | 11.65 | $26.88 | 1.1M |
| 2022-12-19 | 11.79 | $26.93 | 943124 |
| 2022-12-16 | 12.05 | $27.18 | 1.1M |
| 2022-12-15 | 12.50 | $27.48 | 726921 |
| 2022-12-14 | 12.99 | $28.18 | 1.4M |
| 2022-12-13 | 12.89 | $28.33 | 656441 |
| 2022-12-12 | 12.55 | $28.12 | 718904 |
| 2022-12-09 | 12.98 | $27.73 | 568015 |
| 2022-12-08 | 13.51 | $27.97 | 922338 |
| 2022-12-07 | 14.02 | $27.74 | 753429 |
| 2022-12-06 | 14.68 | $27.80 | 724349 |
| 2022-12-05 | 15.39 | $28.23 | 677508 |
| 2022-12-02 | 15.64 | $28.80 | 661804 |
| 2022-12-01 | 15.54 | $28.82 | 653101 |
| 2022-11-30 | 15.17 | $28.83 | 478500 |
| 2022-11-29 | 14.89 | $27.99 | 897102 |
| 2022-11-28 | 15.22 | $28.02 | 867806 |
| 2022-11-25 | 15.46 | $28.46 | 191339 |
| 2022-11-23 | 15.17 | $28.45 | 683000 |
| 2022-11-22 | 14.87 | $28.32 | 634800 |
| 2022-11-21 | 14.72 | $27.90 | 426508 |
| 2022-11-18 | 14.83 | $28.06 | 448911 |
| 2022-11-17 | 14.91 | $27.93 | 526400 |
| 2022-11-16 | 15.14 | $28.03 | 655538 |
| 2022-11-15 | 14.98 | $28.27 | 772507 |
| 2022-11-14 | 14.73 | $28.02 | 514000 |
| 2022-11-11 | 14.58 | $28.25 | 655220 |
| 2022-11-10 | 14.46 | $27.94 | 817000 |
| 2022-11-09 | 14.60 | $26.50 | 665100 |
| 2022-11-08 | 15.11 | $27.10 | 636200 |
| 2022-11-07 | 15.83 | $26.96 | 478120 |
| 2022-11-04 | 16.39 | $26.71 | 834210 |
| 2022-11-03 | 16.85 | $26.33 | 877535 |
| 2022-11-02 | 16.97 | $26.57 | 832500 |
| 2022-11-01 | 17.50 | $27.26 | 812433 |
| 2022-10-31 | 18.14 | $27.35 | 602200 |
| 2022-10-28 | 18.95 | $27.52 | 471416 |
| 2022-10-27 | 19.80 | $26.88 | 1.3M |
| 2022-10-26 | 20.69 | $27.02 | 598800 |
| 2022-10-25 | 21.74 | $27.17 | 662432 |
| 2022-10-24 | 22.62 | $26.72 | 933635 |
| 2022-10-21 | 23.12 | $26.40 | 1.0M |
| 2022-10-20 | 23.24 | $25.80 | 851937 |
| 2022-10-19 | 23.19 | $26.03 | 1.0M |
| 2022-10-18 | 23.22 | $26.24 | 770008 |
| 2022-10-17 | 23.38 | $25.94 | 977900 |
| 2022-10-14 | 22.89 | $25.26 | 1.2M |
| 2022-10-13 | 22.37 | $25.87 | 1.2M |
| 2022-10-12 | 21.62 | $25.24 | 1.3M |
| 2022-10-11 | 21.20 | $25.31 | 2.0M |
| 2022-10-10 | 20.76 | $25.48 | 770732 |
| 2022-10-07 | 20.40 | $25.67 | 1.0M |
| 2022-10-06 | 20.17 | $26.38 | 884200 |
| 2022-10-05 | 20.57 | $26.62 | 846433 |
| 2022-10-04 | 20.98 | $26.66 | 708500 |
| 2022-10-03 | 21.32 | $25.81 | 1.5M |
| 2022-09-30 | 20.84 | $25.15 | 1.9M |
| 2022-09-29 | 20.05 | $25.49 | 1.0M |
| 2022-09-28 | 19.31 | $26.01 | 1.3M |
| 2022-09-27 | 18.67 | $25.48 | 1.7M |
| 2022-09-26 | 17.73 | $25.50 | 1.1M |
| 2022-09-23 | 16.82 | $25.77 | 1.1M |
| 2022-09-22 | 15.88 | $26.26 | 1.6M |
| 2022-09-21 | 15.37 | $26.55 | 617621 |
| 2022-09-20 | 15.08 | $26.99 | 709400 |
| 2022-09-19 | 14.95 | $27.41 | 821800 |
| 2022-09-16 | 14.94 | $27.20 | 635309 |
| 2022-09-15 | 14.72 | $27.45 | 3.1M |
| 2022-09-14 | 14.80 | $27.74 | 552304 |
| 2022-09-13 | 14.98 | $27.64 | 619500 |
| 2022-09-12 | 15.23 | $28.86 | 836413 |
| 2022-09-09 | 15.53 | $28.55 | 309500 |
| 2022-09-08 | 16.13 | $28.07 | 556720 |
| 2022-09-07 | 16.66 | $27.89 | 398500 |
| 2022-09-06 | 17.03 | $27.41 | 562000 |
| 2022-09-02 | 17.08 | $27.52 | 658614 |
| 2022-09-01 | 17.27 | $27.77 | 745300 |
| 2022-08-31 | 17.05 | $27.77 | 357910 |
| 2022-08-30 | 17.16 | $27.98 | 511000 |
| 2022-08-29 | 17.33 | $28.31 | 451300 |
| 2022-08-26 | 17.87 | $28.50 | 364300 |
| 2022-08-25 | 18.73 | $29.46 | 264445 |
| 2022-08-24 | 19.06 | $29.05 | 325828 |
| 2022-08-23 | 19.74 | $28.95 | 347100 |
| 2022-08-22 | 20.42 | $28.99 | 334216 |
| 2022-08-19 | 21.15 | $29.58 | 398004 |
| 2022-08-18 | 21.14 | $30.00 | 240505 |
| 2022-08-17 | 20.69 | $29.89 | 426817 |
| 2022-08-16 | 20.21 | $30.14 | 397139 |
| 2022-08-15 | 19.41 | $30.07 | 433118 |
| 2022-08-12 | 18.70 | $29.95 | 436031 |
| 2022-08-11 | 18.05 | $29.47 | 347700 |
| 2022-08-10 | 17.48 | $29.42 | 458544 |
| 2022-08-09 | 17.16 | $28.79 | 532236 |
| 2022-08-08 | 17.26 | $28.95 | 541000 |
| 2022-08-05 | 17.17 | $28.93 | 1.5M |
| 2022-08-04 | 17.30 | $28.95 | 565200 |
| 2022-08-03 | 17.18 | $29.00 | 362000 |
| 2022-08-02 | 17.04 | $28.57 | 391800 |
| 2022-08-01 | 17.05 | $28.77 | 548438 |
| 2022-07-29 | 16.97 | $28.84 | 502423 |
| 2022-07-28 | 16.92 | $28.44 | 611903 |
| 2022-07-27 | 17.21 | $28.10 | 302714 |
| 2022-07-26 | 17.74 | $27.42 | 679300 |
| 2022-07-25 | 18.50 | $27.71 | 519400 |
| 2022-07-22 | 19.43 | $27.64 | 863008 |
| 2022-07-21 | 20.41 | $27.94 | 526635 |
| 2022-07-20 | 21.45 | $27.71 | 681745 |
| 2022-07-19 | 22.37 | $27.50 | 1.1M |
| 2022-07-18 | 23.11 | $26.73 | 1.3M |
| 2022-07-15 | 23.59 | $26.91 | 2.1M |
| 2022-07-14 | 23.80 | $26.40 | 966000 |
| 2022-07-13 | 23.49 | $26.52 | 1.2M |
| 2022-07-12 | 23.37 | $26.66 | 889300 |
| 2022-07-11 | 23.42 | $26.85 | 646025 |
| 2022-07-08 | 23.69 | $27.19 | 847308 |
| 2022-07-07 | 24.11 | $27.21 | 736921 |
| 2022-07-06 | 24.50 | $26.75 | 768700 |
| 2022-07-05 | 24.56 | $26.73 | 731522 |
| 2022-07-01 | 24.41 | $26.67 | 612013 |
| 2022-06-30 | 24.29 | $26.43 | 863000 |
| 2022-06-29 | 24.09 | $26.64 | 698643 |
| 2022-06-28 | 24.14 | $26.71 | 568202 |
| 2022-06-27 | 24.31 | $27.19 | 1.1M |
| 2022-06-24 | 24.76 | $27.26 | 978700 |
| 2022-06-23 | 25.12 | $26.42 | 1.4M |
| 2022-06-22 | 24.72 | $26.20 | 1.1M |
| 2022-06-21 | 24.30 | $26.38 | 1.4M |
| 2022-06-17 | 23.94 | $25.76 | 1.4M |
| 2022-06-16 | 23.07 | $25.69 | 1.6M |
| 2022-06-15 | 22.16 | $26.63 | 615200 |
| 2022-06-14 | 21.51 | $26.31 | 2.8M |
| 2022-06-13 | 20.47 | $26.40 | 1.8M |
| 2022-06-10 | 19.45 | $27.47 | 678740 |
| 2022-06-09 | 18.98 | $28.27 | 478800 |
| 2022-06-08 | 19.03 | $28.96 | 345400 |
| 2022-06-07 | 19.59 | $29.30 | 665500 |
| 2022-06-06 | 20.18 | $28.98 | 822400 |
| 2022-06-03 | 20.96 | $28.89 | 608700 |
| 2022-06-02 | 21.62 | $29.32 | 933403 |
| 2022-06-01 | 22.31 | $28.79 | 519446 |
| 2022-05-31 | 22.95 | $29.00 | 1.0M |
| 2022-05-27 | 23.79 | $29.18 | 940106 |
| 2022-05-26 | 24.66 | $28.51 | 917526 |
| 2022-05-25 | 25.07 | $27.89 | 624417 |
| 2022-05-24 | 24.98 | $27.63 | 1.3M |
| 2022-05-23 | 24.52 | $27.84 | 1.5M |
| 2022-05-20 | 24.19 | $27.39 | 1.1M |
| 2022-05-19 | 23.58 | $27.40 | 1.6M |
| 2022-05-18 | 23.19 | $27.54 | 869200 |
| 2022-05-17 | 22.90 | $28.70 | 1.4M |
| 2022-05-16 | 23.13 | $28.06 | 1.1M |
| 2022-05-13 | 23.00 | $28.17 | 1.7M |
| 2022-05-12 | 22.83 | $27.56 | 2.4M |
| 2022-05-11 | 22.04 | $27.49 | 1.4M |
| 2022-05-10 | 21.46 | $27.99 | 1.8M |
| 2022-05-09 | 20.95 | $27.95 | 1.1M |
| 2022-05-06 | 20.51 | $28.86 | 1.4M |
| 2022-05-05 | 20.45 | $29.02 | 646214 |
| 2022-05-04 | 20.58 | $30.08 | 578200 |
| 2022-05-03 | 20.93 | $29.19 | 797800 |
| 2022-05-02 | 20.46 | $29.07 | 1.5M |
| 2022-04-29 | 19.67 | $28.83 | 688040 |
| 2022-04-28 | 19.10 | $29.87 | 698812 |
| 2022-04-27 | 18.76 | $29.19 | 940700 |
| 2022-04-26 | 17.82 | $29.16 | 588330 |
| 2022-04-25 | 16.92 | $29.96 | 436682 |
| 2022-04-22 | 16.04 | $29.81 | 549016 |
| 2022-04-21 | 15.45 | $30.64 | 312400 |
| 2022-04-20 | 15.50 | $31.15 | 234600 |
| 2022-04-19 | 16.05 | $31.15 | 342900 |
| 2022-04-18 | 16.46 | $30.63 | 264200 |
| 2022-04-14 | 16.30 | $30.64 | 291100 |
| 2022-04-13 | 16.28 | $30.99 | 463100 |
| 2022-04-12 | 16.17 | $30.61 | 293216 |
| 2022-04-11 | 16.06 | $30.65 | 270000 |
| 2022-04-08 | 16.08 | $31.11 | 188500 |
| 2022-04-07 | 16.45 | $31.21 | 284900 |
| 2022-04-06 | 16.81 | $31.07 | 306900 |
| 2022-04-05 | 17.10 | $31.37 | 325300 |
| 2022-04-04 | 17.83 | $31.79 | 202600 |
| 2022-04-01 | 18.68 | $31.59 | 268600 |
| 2022-03-31 | 19.58 | $31.52 | 220300 |
| 2022-03-30 | 20.50 | $31.95 | 329000 |
| 2022-03-29 | 21.14 | $32.20 | 352116 |
| 2022-03-28 | 21.69 | $31.77 | 357500 |
| 2022-03-25 | 22.69 | $31.62 | 294540 |
| 2022-03-24 | 23.88 | $31.49 | 416500 |
| 2022-03-23 | 24.98 | $31.03 | 353131 |
| 2022-03-22 | 26.01 | $31.47 | 343710 |
| 2022-03-21 | 27.21 | $31.16 | 257300 |
| 2022-03-18 | 28.33 | $31.17 | 440742 |
| 2022-03-17 | 29.38 | $30.85 | 674123 |
| 2022-03-16 | 30.14 | $30.47 | 596300 |
| 2022-03-15 | 30.58 | $29.81 | 358400 |
| 2022-03-14 | 30.29 | $29.23 | 386719 |
| 2022-03-11 | 29.82 | $29.46 | 693700 |
| 2022-03-10 | 29.49 | $29.84 | 512706 |
| 2022-03-09 | 28.91 | $29.91 | 413300 |
| 2022-03-08 | 28.38 | $29.18 | 703000 |
| 2022-03-07 | 27.67 | $29.37 | 433426 |
| 2022-03-04 | 27.04 | $30.26 | 866326 |
| 2022-03-03 | 26.71 | $30.50 | 379404 |
| 2022-03-02 | 26.63 | $30.70 | 520719 |
| 2022-03-01 | 26.43 | $30.10 | 494237 |
| 2022-02-28 | 25.99 | $30.61 | 571310 |
| 2022-02-25 | 25.70 | $30.60 | 526100 |
| 2022-02-24 | 25.37 | $29.93 | 1.5M |
| 2022-02-23 | 24.29 | $29.47 | 581600 |
| 2022-02-22 | 23.54 | $30.05 | 513900 |
| 2022-02-18 | 22.94 | $30.37 | 368000 |
| 2022-02-17 | 22.58 | $30.55 | 374033 |
| 2022-02-16 | 22.41 | $31.24 | 431000 |
| 2022-02-15 | 22.52 | $31.17 | 404007 |
| 2022-02-14 | 22.54 | $30.70 | 557100 |
| 2022-02-11 | 22.11 | $30.80 | 310100 |
| 2022-02-10 | 21.83 | $31.36 | 747030 |
| 2022-02-09 | 21.91 | $31.87 | 486300 |
| 2022-02-08 | 22.35 | $31.43 | 292700 |
| 2022-02-07 | 22.35 | $31.10 | 270110 |
| 2022-02-04 | 22.20 | $31.20 | 361244 |
| 2022-02-03 | 22.04 | $31.05 | 423506 |
| 2022-02-02 | 21.97 | $31.75 | 379500 |
| 2022-02-01 | 22.26 | $31.53 | 501400 |
| 2022-01-31 | 22.28 | $31.27 | 501900 |
| 2022-01-28 | 21.97 | $30.65 | 532100 |
| 2022-01-27 | 20.86 | $30.00 | 693300 |
| 2022-01-26 | 19.76 | $30.14 | 623516 |
| 2022-01-25 | 18.60 | $30.26 | 674015 |
| 2022-01-24 | 17.02 | $30.67 | 1.5M |
| 2022-01-21 | 15.35 | $30.47 | 635311 |
| 2022-01-20 | 14.19 | $31.01 | 683807 |
| 2022-01-19 | 13.38 | $31.44 | 383041 |
| 2022-01-18 | 12.86 | $31.75 | 471840 |
| 2022-01-14 | 12.58 | $32.36 | 302428 |
| 2022-01-13 | 12.60 | $32.36 | 322911 |
| 2022-01-12 | 12.92 | $32.75 | 452300 |
| 2022-01-11 | 13.59 | $32.67 | 587300 |
| 2022-01-10 | 14.07 | $32.37 | 493800 |
| 2022-01-07 | 14.19 | $32.43 | 340718 |
| 2022-01-06 | 14.85 | $32.60 | 544100 |
| 2022-01-05 | 15.45 | $32.56 | 432100 |
| 2022-01-04 | 15.90 | $33.24 | 293300 |
| 2022-01-03 | 15.56 | $33.17 | 322100 |
| 2021-12-31 | 15.39 | $33.00 | 288700 |
| 2021-12-30 | 15.27 | $33.07 | 216847 |
| 2021-12-29 | 15.06 | $33.13 | 276600 |
| 2021-12-28 | 14.89 | $33.11 | 246546 |
| 2021-12-27 | 14.71 | $33.15 | 239000 |
| 2021-12-23 | 14.61 | $32.71 | 483124 |
| 2021-12-22 | 14.86 | $32.48 | 728200 |
| 2021-12-21 | 15.47 | $32.18 | 597800 |
| 2021-12-20 | 16.09 | $31.58 | 513640 |
| 2021-12-17 | 15.87 | $31.92 | 499800 |
| 2021-12-16 | 16.26 | $32.22 | 244617 |
| 2021-12-15 | 17.08 | $32.61 | 403003 |
| 2021-12-14 | 17.97 | $32.15 | 352009 |
| 2021-12-13 | 18.41 | $32.39 | 361928 |
| 2021-12-10 | 19.32 | $32.70 | 368419 |
| 2021-12-09 | 20.19 | $32.44 | 375926 |
| 2021-12-08 | 21.15 | $32.70 | 362300 |
| 2021-12-07 | 22.01 | $32.60 | 342742 |
| 2021-12-06 | 23.01 | $31.95 | 295143 |
| 2021-12-03 | 23.46 | $31.54 | 399700 |
| 2021-12-02 | 23.85 | $31.84 | 378306 |
| 2021-12-01 | 24.08 | $31.31 | 392900 |
| 2021-11-30 | 24.32 | $31.74 | 557600 |
| 2021-11-29 | 25.03 | $32.37 | 299100 |
| 2021-11-26 | 26.16 | $32.06 | 140748 |
| 2021-11-24 | 27.48 | $32.81 | 295722 |
| 2021-11-23 | 27.83 | $32.76 | 202700 |
| 2021-11-22 | 28.21 | $32.70 | 324600 |
| 2021-11-19 | 28.13 | $32.78 | 177514 |
| 2021-11-18 | 28.30 | $32.84 | 410400 |
| 2021-11-17 | 28.48 | $32.81 | 2.2M |
| 2021-11-16 | 28.42 | $32.95 | 200539 |
| 2021-11-15 | 28.24 | $32.81 | 236600 |
| 2021-11-12 | 28.18 | $32.81 | 143542 |
| 2021-11-11 | 28.20 | $32.59 | 202800 |
| 2021-11-10 | 28.43 | $32.55 | 216500 |
| 2021-11-09 | 28.67 | $32.85 | 303100 |
| 2021-11-08 | 28.31 | $32.89 | 314600 |
| 2021-11-05 | 27.60 | $32.88 | 194000 |
| 2021-11-04 | 26.89 | $32.72 | 191500 |
| 2021-11-03 | 26.37 | $32.61 | 166900 |
| 2021-11-02 | 25.95 | $32.39 | 251243 |
| 2021-11-01 | 25.76 | $32.25 | 257700 |
| 2021-10-29 | 25.73 | $32.10 | 284130 |
| 2021-10-28 | 25.84 | $32.05 | 207400 |
| 2021-10-27 | 26.04 | $31.71 | 192300 |
| 2021-10-26 | 26.34 | $31.94 | 229106 |
| 2021-10-25 | 26.21 | $31.96 | 188415 |
| 2021-10-22 | 26.21 | $31.82 | 201346 |
| 2021-10-21 | 26.29 | $31.85 | 146530 |
| 2021-10-20 | 26.45 | $31.76 | 252400 |
| 2021-10-19 | 26.68 | $31.62 | 255900 |
| 2021-10-18 | 27.10 | $31.39 | 166900 |
| 2021-10-15 | 27.77 | $31.31 | 287223 |
| 2021-10-14 | 28.34 | $31.12 | 410200 |
| 2021-10-13 | 29.20 | $30.60 | 305041 |
| 2021-10-12 | 30.72 | $30.51 | 193006 |
| 2021-10-11 | 32.20 | $30.55 | 182323 |
| 2021-10-08 | 33.63 | $30.76 | 1.5M |
| 2021-10-07 | 34.89 | $30.82 | 360300 |
| 2021-10-06 | 36.22 | $30.52 | 294900 |
| 2021-10-05 | 38.06 | $30.45 | 316631 |
| 2021-10-04 | 39.83 | $30.17 | 410928 |
| 2021-10-01 | 41.85 | $30.52 | 291831 |
| 2021-09-30 | 43.97 | $30.14 | 472000 |
| 2021-09-29 | 46.03 | $30.49 | 231900 |
| 2021-09-28 | 47.75 | $30.48 | 259100 |
| 2021-09-27 | 49.55 | $31.08 | 180400 |
| 2021-09-24 | 50.71 | $31.05 | 288437 |
| 2021-09-23 | 51.95 | $31.01 | 336400 |
| 2021-09-22 | 53.26 | $30.59 | 133500 |
| 2021-09-21 | 54.96 | $30.29 | 261231 |
| 2021-09-20 | 56.92 | $30.42 | 293300 |
| 2021-09-17 | 59.01 | $30.95 | 200833 |
| 2021-09-16 | 59.94 | $31.17 | 152230 |
| 2021-09-15 | 60.73 | $31.25 | 207146 |
| 2021-09-14 | 61.56 | $30.96 | 463348 |
| 2021-09-13 | 62.44 | $31.18 | 169302 |
| 2021-09-10 | 63.18 | $31.08 | 275900 |
| 2021-09-09 | 63.87 | $31.32 | 175927 |
| 2021-09-08 | 64.24 | $31.40 | 193700 |
| 2021-09-07 | 64.67 | $31.50 | 220700 |
| 2021-09-03 | 64.80 | $31.66 | 185900 |
| 2021-09-02 | 64.76 | $31.67 | 246932 |
| 2021-09-01 | 64.71 | $31.57 | 334942 |
| 2021-08-31 | 64.68 | $31.56 | 283835 |
| 2021-08-30 | 64.66 | $31.60 | 169143 |
| 2021-08-27 | 64.60 | $31.52 | 147705 |
| 2021-08-26 | 64.58 | $31.19 | 210327 |
| 2021-08-25 | 64.60 | $31.40 | 294643 |
| 2021-08-24 | 64.45 | $31.30 | 94800 |
| 2021-08-23 | 64.32 | $31.18 | 172901 |
| 2021-08-20 | 64.19 | $30.91 | 128435 |
| 2021-08-19 | 64.14 | $30.62 | 145500 |
| 2021-08-18 | 64.12 | $30.66 | 210236 |
| 2021-08-17 | 63.85 | $31.01 | 219600 |
| 2021-08-16 | 63.43 | $31.25 | 187331 |
| 2021-08-13 | 62.78 | $31.20 | 98600 |
| 2021-08-12 | 61.92 | $31.19 | 214100 |
| 2021-08-11 | 61.02 | $31.13 | 173605 |
| 2021-08-10 | 60.09 | $31.02 | 162600 |
| 2021-08-09 | 59.11 | $30.94 | 202203 |
| 2021-08-06 | 58.08 | $31.00 | 161629 |
| 2021-08-05 | 56.96 | $30.92 | 138000 |
| 2021-08-04 | 55.80 | $30.71 | 217746 |
| 2021-08-03 | 54.58 | $30.90 | 193100 |
| 2021-08-02 | 53.30 | $30.66 | 236700 |
| 2021-07-30 | 51.87 | $30.72 | 114300 |
| 2021-07-29 | 50.36 | $30.88 | 176700 |
| 2021-07-28 | 48.71 | $30.71 | 307748 |
| 2021-07-27 | 46.98 | $30.67 | 174237 |
| 2021-07-26 | 45.16 | $30.83 | 143300 |
| 2021-07-23 | 43.08 | $30.74 | 294947 |
| 2021-07-22 | 40.90 | $30.45 | 422639 |
| 2021-07-21 | 38.62 | $30.46 | 346815 |
| 2021-07-20 | 36.22 | $30.17 | 268618 |
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