Is Eni S.p.A. (E) a Buy, Sell, or Hold?
Enter your email address below for free access to our Eni S.p.A. (E) research center and poll results.
NYSE : E
Eni S.p.A.
$48.96 USD
-$0.59 (-1.19%)
- Volume
- 231.36K
- Average Volume
- 446.65K
- Market Capitalization
- $71.27B
- P/E Ratio
- 26.38
- Dividend Yield
- 4.98%
- Price Target
- $64.30
- Year High
- $58.00
- Year Low
- $32.76
- Day High
- —
- Day Low
- —
- Payout Ratio
- $1.23
- Current Ratio
- $1.16
Overall Signal
BUY
0% Confidence
Signal Breakdown
↑ 5
Bullish
↓ 2
Bearish
⚪ 1
Neutral
5 Bullish / 2 Bearish / 1 Neutral
Simple Moving Average SMA
Average price over N periods; identifies trend direction
Latest Value
47.84
2026-07-16
Close Price
$48.04
Vol: 353768
Bullish: Price above SMA
Bearish: Price below SMA
Simple Moving Average - Detailed Analysis
Minimum
22.08
Average
31.73
Maximum
55.31
Trend Chart
Historical Data
| Date | SMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.84 | $48.04 | 353768 |
| 2026-07-15 | 47.98 | $48.96 | 242400 |
| 2026-07-14 | 48.10 | $49.55 | 335200 |
| 2026-07-13 | 48.30 | $49.44 | 300500 |
| 2026-07-10 | 48.53 | $47.72 | 203800 |
| 2026-07-09 | 48.85 | $47.91 | 227927 |
| 2026-07-08 | 49.13 | $48.40 | 381728 |
| 2026-07-07 | 49.43 | $47.47 | 889368 |
| 2026-07-06 | 49.75 | $46.50 | 406020 |
| 2026-07-02 | 50.14 | $46.87 | 473420 |
| 2026-07-01 | 50.52 | $45.57 | 533249 |
| 2026-06-30 | 50.94 | $46.86 | 514405 |
| 2026-06-29 | 51.28 | $46.60 | 705040 |
| 2026-06-26 | 51.56 | $46.08 | 455439 |
| 2026-06-25 | 51.87 | $46.79 | 589235 |
| 2026-06-24 | 52.15 | $47.22 | 1.7M |
| 2026-06-23 | 52.47 | $48.72 | 331325 |
| 2026-06-22 | 52.75 | $49.40 | 561204 |
| 2026-06-18 | 53.04 | $48.95 | 713332 |
| 2026-06-17 | 53.31 | $49.74 | 460200 |
| 2026-06-16 | 53.61 | $50.89 | 434805 |
| 2026-06-15 | 53.89 | $51.27 | 390209 |
| 2026-06-12 | 54.10 | $53.50 | 257924 |
| 2026-06-11 | 54.19 | $54.06 | 310061 |
| 2026-06-10 | 54.26 | $54.24 | 221802 |
| 2026-06-09 | 54.34 | $53.56 | 255616 |
| 2026-06-08 | 54.44 | $54.32 | 276240 |
| 2026-06-05 | 54.39 | $53.80 | 220801 |
| 2026-06-04 | 54.33 | $54.41 | 245124 |
| 2026-06-03 | 54.31 | $54.34 | 246451 |
| 2026-06-02 | 54.41 | $54.05 | 200147 |
| 2026-06-01 | 54.52 | $53.60 | 499782 |
| 2026-05-29 | 54.65 | $52.16 | 404647 |
| 2026-05-28 | 54.87 | $52.31 | 371653 |
| 2026-05-27 | 55.03 | $52.46 | 438893 |
| 2026-05-26 | 55.15 | $53.57 | 274822 |
| 2026-05-22 | 55.16 | $54.39 | 379614 |
| 2026-05-21 | 55.14 | $55.14 | 364354 |
| 2026-05-20 | 55.12 | $54.40 | 334245 |
| 2026-05-19 | 55.11 | $55.75 | 259008 |
| 2026-05-18 | 54.98 | $56.39 | 457041 |
| 2026-05-15 | 54.78 | $55.49 | 476700 |
| 2026-05-14 | 54.62 | $55.33 | 350500 |
| 2026-05-13 | 54.62 | $55.52 | 264914 |
| 2026-05-12 | 54.56 | $55.83 | 245028 |
| 2026-05-11 | 54.54 | $55.46 | 313000 |
| 2026-05-08 | 54.57 | $53.43 | 690800 |
| 2026-05-07 | 54.72 | $52.59 | 479808 |
| 2026-05-06 | 54.87 | $53.91 | 598484 |
| 2026-05-05 | 54.94 | $56.50 | 372800 |
| 2026-05-04 | 54.99 | $56.19 | 500500 |
| 2026-05-01 | 55.06 | $56.16 | 275800 |
| 2026-04-30 | 55.11 | $56.63 | 502631 |
| 2026-04-29 | 55.02 | $55.44 | 308110 |
| 2026-04-28 | 55.08 | $54.79 | 681688 |
| 2026-04-27 | 55.13 | $53.77 | 831849 |
| 2026-04-24 | 55.20 | $54.11 | 625714 |
| 2026-04-23 | 55.20 | $54.65 | 365817 |
| 2026-04-22 | 55.16 | $54.23 | 354248 |
| 2026-04-21 | 55.07 | $53.09 | 327985 |
| 2026-04-20 | 55.09 | $52.55 | 501366 |
| 2026-04-17 | 55.19 | $52.25 | 838534 |
| 2026-04-16 | 55.31 | $55.39 | 620800 |
| 2026-04-15 | 55.19 | $54.22 | 460132 |
| 2026-04-14 | 55.16 | $55.39 | 507531 |
| 2026-04-13 | 54.97 | $56.01 | 418800 |
| 2026-04-10 | 54.74 | $56.43 | 492513 |
| 2026-04-09 | 54.43 | $55.68 | 904011 |
| 2026-04-08 | 54.12 | $55.31 | 1.1M |
| 2026-04-07 | 53.77 | $57.55 | 1.2M |
| 2026-04-06 | 53.31 | $57.61 | 576100 |
| 2026-04-02 | 52.82 | $57.10 | 576436 |
| 2026-04-01 | 52.29 | $54.88 | 880796 |
| 2026-03-31 | 51.89 | $56.61 | 1.0M |
| 2026-03-30 | 51.37 | $55.77 | 549503 |
| 2026-03-27 | 50.95 | $55.22 | 671266 |
| 2026-03-26 | 50.54 | $54.10 | 414645 |
| 2026-03-25 | 50.11 | $53.86 | 567514 |
| 2026-03-24 | 49.64 | $52.37 | 1.6M |
| 2026-03-23 | 49.24 | $53.41 | 697800 |
| 2026-03-20 | 48.78 | $54.54 | 1.3M |
| 2026-03-19 | 48.26 | $54.73 | 887500 |
| 2026-03-18 | 47.72 | $52.99 | 700800 |
| 2026-03-17 | 47.26 | $53.70 | 936200 |
| 2026-03-16 | 46.73 | $51.59 | 554617 |
| 2026-03-13 | 46.33 | $51.36 | 481600 |
| 2026-03-12 | 45.90 | $50.26 | 399267 |
| 2026-03-11 | 45.58 | $49.36 | 506044 |
| 2026-03-10 | 45.25 | $48.36 | 647281 |
| 2026-03-09 | 44.97 | $48.33 | 585622 |
| 2026-03-06 | 44.66 | $47.76 | 479928 |
| 2026-03-05 | 44.35 | $46.65 | 391790 |
| 2026-03-04 | 44.11 | $46.79 | 408984 |
| 2026-03-03 | 43.85 | $46.24 | 446600 |
| 2026-03-02 | 43.58 | $47.36 | 840100 |
| 2026-02-27 | 43.26 | $46.94 | 633420 |
| 2026-02-26 | 42.99 | $45.54 | 402441 |
| 2026-02-25 | 42.76 | $44.45 | 716641 |
| 2026-02-24 | 42.59 | $44.47 | 771655 |
| 2026-02-23 | 42.36 | $44.12 | 250066 |
| 2026-02-20 | 42.16 | $44.20 | 227039 |
| 2026-02-19 | 41.89 | $43.85 | 250738 |
| 2026-02-18 | 41.64 | $43.83 | 416400 |
| 2026-02-17 | 41.36 | $43.22 | 214512 |
| 2026-02-13 | 41.14 | $43.45 | 202204 |
| 2026-02-12 | 40.87 | $42.88 | 229260 |
| 2026-02-11 | 40.68 | $43.72 | 198700 |
| 2026-02-10 | 40.42 | $42.85 | 206809 |
| 2026-02-09 | 40.16 | $42.65 | 327757 |
| 2026-02-06 | 39.89 | $42.32 | 299500 |
| 2026-02-05 | 39.63 | $41.49 | 376222 |
| 2026-02-04 | 39.39 | $41.85 | 257800 |
| 2026-02-03 | 39.19 | $41.55 | 365100 |
| 2026-02-02 | 39.08 | $40.80 | 283600 |
| 2026-01-30 | 38.99 | $40.92 | 242819 |
| 2026-01-29 | 38.84 | $41.68 | 257487 |
| 2026-01-28 | 38.66 | $40.87 | 237054 |
| 2026-01-27 | 38.51 | $40.99 | 316826 |
| 2026-01-26 | 38.35 | $40.02 | 257300 |
| 2026-01-23 | 38.24 | $39.98 | 250600 |
| 2026-01-22 | 38.13 | $38.78 | 199600 |
| 2026-01-21 | 38.08 | $39.00 | 253632 |
| 2026-01-20 | 37.99 | $38.23 | 260943 |
| 2026-01-16 | 37.91 | $38.70 | 264705 |
| 2026-01-15 | 37.82 | $38.19 | 243721 |
| 2026-01-14 | 37.74 | $39.01 | 236600 |
| 2026-01-13 | 37.67 | $38.44 | 196701 |
| 2026-01-12 | 37.62 | $37.67 | 217800 |
| 2026-01-09 | 37.61 | $37.32 | 295400 |
| 2026-01-08 | 37.62 | $37.14 | 373000 |
| 2026-01-07 | 37.64 | $36.75 | 439757 |
| 2026-01-06 | 37.67 | $37.85 | 1.0M |
| 2026-01-05 | 37.63 | $39.25 | 691082 |
| 2026-01-02 | 37.57 | $39.04 | 349100 |
| 2025-12-31 | 37.54 | $37.94 | 71144 |
| 2025-12-30 | 37.52 | $38.12 | 136504 |
| 2025-12-29 | 37.49 | $37.75 | 134415 |
| 2025-12-26 | 37.47 | $37.77 | 127818 |
| 2025-12-24 | 37.44 | $37.83 | 75013 |
| 2025-12-23 | 37.38 | $37.82 | 122926 |
| 2025-12-22 | 37.33 | $37.78 | 180542 |
| 2025-12-19 | 37.31 | $37.25 | 353100 |
| 2025-12-18 | 37.31 | $36.65 | 171100 |
| 2025-12-17 | 37.36 | $36.92 | 164100 |
| 2025-12-16 | 37.41 | $36.50 | 203700 |
| 2025-12-15 | 37.49 | $37.53 | 140326 |
| 2025-12-12 | 37.53 | $37.60 | 128400 |
| 2025-12-11 | 37.55 | $37.39 | 294770 |
| 2025-12-10 | 37.58 | $37.61 | 143957 |
| 2025-12-09 | 37.61 | $37.46 | 137400 |
| 2025-12-08 | 37.62 | $37.25 | 180542 |
| 2025-12-05 | 37.61 | $37.21 | 228846 |
| 2025-12-04 | 37.59 | $38.07 | 119923 |
| 2025-12-03 | 37.51 | $38.27 | 193917 |
| 2025-12-02 | 37.42 | $37.59 | 245641 |
| 2025-12-01 | 37.37 | $37.57 | 284592 |
| 2025-11-28 | 37.34 | $37.42 | 128437 |
| 2025-11-26 | 37.30 | $37.11 | 280718 |
| 2025-11-25 | 37.30 | $36.53 | 364900 |
| 2025-11-24 | 37.33 | $36.95 | 248500 |
| 2025-11-21 | 37.33 | $37.30 | 314529 |
| 2025-11-20 | 37.31 | $37.33 | 342159 |
| 2025-11-19 | 37.25 | $37.51 | 240500 |
| 2025-11-18 | 37.15 | $37.99 | 218011 |
| 2025-11-17 | 36.98 | $38.20 | 336543 |
| 2025-11-14 | 36.81 | $38.22 | 203500 |
| 2025-11-13 | 36.64 | $38.08 | 140806 |
| 2025-11-12 | 36.44 | $38.00 | 157400 |
| 2025-11-11 | 36.26 | $38.19 | 214700 |
| 2025-11-10 | 36.05 | $37.63 | 261000 |
| 2025-11-07 | 35.90 | $37.06 | 193019 |
| 2025-11-06 | 35.77 | $36.82 | 212700 |
| 2025-11-05 | 35.70 | $36.50 | 305800 |
| 2025-11-04 | 35.65 | $36.32 | 204139 |
| 2025-11-03 | 35.61 | $36.63 | 383438 |
| 2025-10-31 | 35.54 | $36.91 | 671628 |
| 2025-10-30 | 35.45 | $36.67 | 509700 |
| 2025-10-29 | 35.35 | $37.14 | 298319 |
| 2025-10-28 | 35.25 | $37.12 | 199300 |
| 2025-10-27 | 35.14 | $37.06 | 176162 |
| 2025-10-24 | 35.06 | $36.81 | 399316 |
| 2025-10-23 | 35.01 | $36.20 | 237200 |
| 2025-10-22 | 34.98 | $35.43 | 316186 |
| 2025-10-21 | 34.98 | $34.59 | 164306 |
| 2025-10-20 | 35.01 | $34.80 | 172566 |
| 2025-10-17 | 35.02 | $34.80 | 251510 |
| 2025-10-16 | 35.01 | $34.20 | 247108 |
| 2025-10-15 | 35.06 | $34.30 | 221600 |
| 2025-10-14 | 35.10 | $34.03 | 240317 |
| 2025-10-13 | 35.17 | $34.59 | 205700 |
| 2025-10-10 | 35.19 | $34.40 | 220700 |
| 2025-10-09 | 35.22 | $35.41 | 175627 |
| 2025-10-08 | 35.20 | $35.54 | 172641 |
| 2025-10-07 | 35.19 | $35.50 | 214975 |
| 2025-10-06 | 35.16 | $35.36 | 169400 |
| 2025-10-03 | 35.12 | $35.06 | 201922 |
| 2025-10-02 | 35.08 | $34.73 | 328811 |
| 2025-10-01 | 35.08 | $35.06 | 355131 |
| 2025-09-30 | 35.07 | $34.95 | 202026 |
| 2025-09-29 | 35.09 | $35.41 | 184708 |
| 2025-09-26 | 35.11 | $35.85 | 219555 |
| 2025-09-25 | 35.10 | $35.60 | 301631 |
| 2025-09-24 | 35.10 | $35.49 | 266139 |
| 2025-09-23 | 35.10 | $35.05 | 236675 |
| 2025-09-22 | 35.12 | $35.03 | 244400 |
| 2025-09-19 | 35.17 | $34.73 | 187305 |
| 2025-09-18 | 35.20 | $35.07 | 197794 |
| 2025-09-17 | 35.21 | $35.06 | 274300 |
| 2025-09-16 | 35.20 | $35.55 | 190592 |
| 2025-09-15 | 35.17 | $35.01 | 172206 |
| 2025-09-12 | 35.18 | $34.87 | 211700 |
| 2025-09-11 | 35.20 | $35.03 | 156400 |
| 2025-09-10 | 35.20 | $35.30 | 158900 |
| 2025-09-09 | 35.17 | $34.90 | 200142 |
| 2025-09-08 | 35.15 | $34.66 | 230417 |
| 2025-09-05 | 35.15 | $34.18 | 314445 |
| 2025-09-04 | 35.16 | $34.87 | 360000 |
| 2025-09-03 | 35.14 | $34.69 | 332182 |
| 2025-09-02 | 35.12 | $35.47 | 471223 |
| 2025-08-29 | 35.04 | $35.77 | 186382 |
| 2025-08-28 | 34.95 | $35.69 | 212900 |
| 2025-08-27 | 34.87 | $35.51 | 207836 |
| 2025-08-26 | 34.80 | $35.47 | 175600 |
| 2025-08-25 | 34.76 | $35.59 | 245328 |
| 2025-08-22 | 34.69 | $35.93 | 301121 |
| 2025-08-21 | 34.63 | $35.45 | 251449 |
| 2025-08-20 | 34.56 | $35.22 | 192753 |
| 2025-08-19 | 34.50 | $34.84 | 186126 |
| 2025-08-18 | 34.43 | $34.94 | 212748 |
| 2025-08-15 | 34.33 | $35.21 | 257143 |
| 2025-08-14 | 34.22 | $35.19 | 182744 |
| 2025-08-13 | 34.11 | $35.20 | 310000 |
| 2025-08-12 | 34.01 | $34.69 | 255746 |
| 2025-08-11 | 33.93 | $34.35 | 148600 |
| 2025-08-08 | 33.86 | $34.64 | 175040 |
| 2025-08-07 | 33.80 | $34.45 | 203800 |
| 2025-08-06 | 33.75 | $34.52 | 193600 |
| 2025-08-05 | 33.70 | $34.25 | 167314 |
| 2025-08-04 | 33.65 | $33.97 | 297431 |
| 2025-08-01 | 33.58 | $33.97 | 186800 |
| 2025-07-31 | 33.52 | $34.04 | 290913 |
| 2025-07-30 | 33.49 | $34.06 | 358900 |
| 2025-07-29 | 33.42 | $34.60 | 362808 |
| 2025-07-28 | 33.31 | $34.30 | 256636 |
| 2025-07-25 | 33.22 | $34.69 | 387739 |
| 2025-07-24 | 33.10 | $33.99 | 185900 |
| 2025-07-23 | 32.99 | $34.01 | 218117 |
| 2025-07-22 | 32.89 | $33.50 | 237300 |
| 2025-07-21 | 32.83 | $33.02 | 171800 |
| 2025-07-18 | 32.83 | $32.93 | 220378 |
| 2025-07-17 | 32.81 | $33.00 | 301725 |
| 2025-07-16 | 32.80 | $33.25 | 243600 |
| 2025-07-15 | 32.76 | $32.96 | 256256 |
| 2025-07-14 | 32.74 | $33.11 | 203646 |
| 2025-07-11 | 32.70 | $33.46 | 182000 |
| 2025-07-10 | 32.61 | $33.45 | 209700 |
| 2025-07-09 | 32.49 | $33.50 | 216558 |
| 2025-07-08 | 32.35 | $33.24 | 266124 |
| 2025-07-07 | 32.21 | $32.55 | 259336 |
| 2025-07-03 | 32.10 | $32.79 | 307900 |
| 2025-07-02 | 31.96 | $33.35 | 243629 |
| 2025-07-01 | 31.81 | $32.72 | 212590 |
| 2025-06-30 | 31.69 | $32.42 | 479756 |
| 2025-06-27 | 31.55 | $32.49 | 258516 |
| 2025-06-26 | 31.40 | $32.16 | 235400 |
| 2025-06-25 | 31.25 | $31.95 | 273585 |
| 2025-06-24 | 31.14 | $31.97 | 561141 |
| 2025-06-23 | 30.99 | $32.29 | 459600 |
| 2025-06-20 | 30.83 | $32.93 | 644924 |
| 2025-06-18 | 30.66 | $32.67 | 386100 |
| 2025-06-17 | 30.51 | $32.73 | 322651 |
| 2025-06-16 | 30.38 | $32.41 | 363921 |
| 2025-06-13 | 30.26 | $32.59 | 446863 |
| 2025-06-12 | 30.14 | $32.26 | 326746 |
| 2025-06-11 | 30.03 | $31.74 | 362018 |
| 2025-06-10 | 29.96 | $31.06 | 331859 |
| 2025-06-09 | 29.88 | $30.64 | 234600 |
| 2025-06-06 | 29.82 | $30.46 | 264621 |
| 2025-06-05 | 29.73 | $30.33 | 308991 |
| 2025-06-04 | 29.64 | $30.10 | 253644 |
| 2025-06-03 | 29.57 | $30.21 | 269400 |
| 2025-06-02 | 29.48 | $30.38 | 316744 |
| 2025-05-30 | 29.41 | $29.56 | 319716 |
| 2025-05-29 | 29.36 | $29.48 | 172615 |
| 2025-05-28 | 29.31 | $29.29 | 221400 |
| 2025-05-27 | 29.29 | $29.61 | 217047 |
| 2025-05-23 | 29.26 | $29.10 | 178900 |
| 2025-05-22 | 29.26 | $29.11 | 271011 |
| 2025-05-21 | 29.24 | $29.44 | 252300 |
| 2025-05-20 | 29.19 | $29.62 | 275560 |
| 2025-05-19 | 29.13 | $30.14 | 281900 |
| 2025-05-16 | 29.01 | $30.17 | 219700 |
| 2025-05-15 | 28.89 | $30.06 | 334643 |
| 2025-05-14 | 28.76 | $30.14 | 317138 |
| 2025-05-13 | 28.59 | $30.22 | 432300 |
| 2025-05-12 | 28.42 | $29.56 | 612235 |
| 2025-05-09 | 28.26 | $29.44 | 269600 |
| 2025-05-08 | 28.06 | $28.62 | 370835 |
| 2025-05-07 | 27.97 | $28.54 | 211300 |
| 2025-05-06 | 27.81 | $28.74 | 225072 |
| 2025-05-05 | 27.69 | $28.47 | 309633 |
| 2025-05-02 | 27.68 | $28.80 | 249300 |
| 2025-05-01 | 27.74 | $28.74 | 244538 |
| 2025-04-30 | 27.86 | $28.41 | 408900 |
| 2025-04-29 | 28.00 | $28.79 | 226472 |
| 2025-04-28 | 28.11 | $29.04 | 339845 |
| 2025-04-25 | 28.20 | $29.07 | 394664 |
| 2025-04-24 | 28.31 | $28.86 | 341227 |
| 2025-04-23 | 28.41 | $28.30 | 333541 |
| 2025-04-22 | 28.54 | $28.48 | 350931 |
| 2025-04-21 | 28.66 | $27.68 | 305600 |
| 2025-04-17 | 28.84 | $27.87 | 422853 |
| 2025-04-16 | 29.02 | $27.48 | 480600 |
| 2025-04-15 | 29.21 | $26.76 | 450839 |
| 2025-04-14 | 29.42 | $26.67 | 632843 |
| 2025-04-11 | 29.62 | $26.44 | 699147 |
| 2025-04-10 | 29.80 | $25.47 | 843301 |
| 2025-04-09 | 30.00 | $26.86 | 1.3M |
| 2025-04-08 | 30.15 | $25.19 | 671032 |
| 2025-04-07 | 30.38 | $26.45 | 774517 |
| 2025-04-04 | 30.54 | $28.14 | 603627 |
| 2025-04-03 | 30.61 | $30.07 | 288700 |
| 2025-04-02 | 30.54 | $31.14 | 196842 |
| 2025-04-01 | 30.40 | $31.21 | 179300 |
| 2025-03-31 | 30.25 | $30.93 | 199500 |
| 2025-03-28 | 30.13 | $30.96 | 181719 |
| 2025-03-27 | 30.03 | $31.21 | 117700 |
| 2025-03-26 | 29.93 | $30.91 | 610749 |
| 2025-03-25 | 29.88 | $30.79 | 143138 |
| 2025-03-24 | 29.82 | $31.05 | 242833 |
| 2025-03-21 | 29.74 | $31.17 | 220100 |
| 2025-03-20 | 29.63 | $31.47 | 161400 |
| 2025-03-19 | 29.53 | $31.32 | 302610 |
| 2025-03-18 | 29.43 | $31.02 | 183528 |
| 2025-03-17 | 29.35 | $30.63 | 272015 |
| 2025-03-14 | 29.29 | $29.98 | 316300 |
| 2025-03-13 | 29.24 | $29.58 | 249300 |
| 2025-03-12 | 29.21 | $29.87 | 263310 |
| 2025-03-11 | 29.18 | $29.79 | 377800 |
| 2025-03-10 | 29.13 | $29.64 | 307000 |
| 2025-03-07 | 29.07 | $29.45 | 356521 |
| 2025-03-06 | 29.03 | $28.61 | 347444 |
| 2025-03-05 | 29.02 | $28.48 | 276732 |
| 2025-03-04 | 29.02 | $28.11 | 319634 |
| 2025-03-03 | 29.02 | $28.55 | 440811 |
| 2025-02-28 | 29.00 | $28.97 | 366086 |
| 2025-02-27 | 28.97 | $29.21 | 453400 |
| 2025-02-26 | 28.91 | $29.91 | 219920 |
| 2025-02-25 | 28.82 | $29.64 | 230900 |
| 2025-02-24 | 28.75 | $29.30 | 183300 |
| 2025-02-21 | 28.69 | $29.07 | 171600 |
| 2025-02-20 | 28.66 | $29.52 | 184800 |
| 2025-02-19 | 28.59 | $29.22 | 199805 |
| 2025-02-18 | 28.56 | $29.44 | 210500 |
| 2025-02-14 | 28.53 | $29.36 | 188100 |
| 2025-02-13 | 28.50 | $29.15 | 218700 |
| 2025-02-12 | 28.49 | $28.98 | 306413 |
| 2025-02-11 | 28.46 | $29.13 | 219328 |
| 2025-02-10 | 28.41 | $28.79 | 373747 |
| 2025-02-07 | 28.38 | $28.58 | 164200 |
| 2025-02-06 | 28.35 | $28.53 | 199203 |
| 2025-02-05 | 28.33 | $28.46 | 142600 |
| 2025-02-04 | 28.32 | $28.55 | 180200 |
| 2025-02-03 | 28.28 | $27.94 | 260501 |
| 2025-01-31 | 28.26 | $28.15 | 436600 |
| 2025-01-30 | 28.22 | $28.45 | 322400 |
| 2025-01-29 | 28.15 | $28.01 | 210400 |
| 2025-01-28 | 28.10 | $28.11 | 191800 |
| 2025-01-27 | 28.03 | $28.28 | 376600 |
| 2025-01-24 | 27.94 | $28.07 | 120438 |
| 2025-01-23 | 27.86 | $28.38 | 175931 |
| 2025-01-22 | 27.76 | $28.18 | 191405 |
| 2025-01-21 | 27.67 | $28.59 | 433500 |
| 2025-01-17 | 27.56 | $28.95 | 208400 |
| 2025-01-16 | 27.46 | $28.75 | 452000 |
| 2025-01-15 | 27.38 | $28.86 | 444249 |
| 2025-01-14 | 27.33 | $28.37 | 227500 |
| 2025-01-13 | 27.31 | $28.21 | 319400 |
| 2025-01-10 | 27.30 | $28.13 | 423345 |
| 2025-01-08 | 27.29 | $27.99 | 414111 |
| 2025-01-07 | 27.31 | $28.22 | 327135 |
| 2025-01-06 | 27.30 | $28.19 | 264839 |
| 2025-01-03 | 27.31 | $27.70 | 239400 |
| 2025-01-02 | 27.34 | $27.53 | 284200 |
| 2024-12-31 | 27.38 | $27.36 | 252400 |
| 2024-12-30 | 27.41 | $27.20 | 335520 |
| 2024-12-27 | 27.46 | $26.95 | 282700 |
| 2024-12-26 | 27.52 | $26.61 | 285000 |
| 2024-12-24 | 27.60 | $26.60 | 133322 |
| 2024-12-23 | 27.70 | $26.45 | 489000 |
| 2024-12-20 | 27.83 | $26.37 | 670900 |
| 2024-12-19 | 27.96 | $26.32 | 358540 |
| 2024-12-18 | 28.09 | $26.46 | 271158 |
| 2024-12-17 | 28.22 | $26.85 | 291600 |
| 2024-12-16 | 28.37 | $27.26 | 442800 |
| 2024-12-13 | 28.49 | $27.84 | 374428 |
| 2024-12-12 | 28.57 | $27.87 | 364323 |
| 2024-12-11 | 28.64 | $28.08 | 262500 |
| 2024-12-10 | 28.70 | $28.04 | 222800 |
| 2024-12-09 | 28.80 | $28.24 | 344600 |
| 2024-12-06 | 28.88 | $28.11 | 261231 |
| 2024-12-05 | 29.00 | $28.45 | 351843 |
| 2024-12-04 | 29.08 | $28.15 | 337100 |
| 2024-12-03 | 29.21 | $28.30 | 558113 |
| 2024-12-02 | 29.32 | $28.07 | 397453 |
| 2024-11-29 | 29.43 | $28.18 | 168634 |
| 2024-11-27 | 29.54 | $28.22 | 158500 |
| 2024-11-26 | 29.64 | $28.12 | 379900 |
| 2024-11-25 | 29.74 | $28.65 | 225900 |
| 2024-11-22 | 29.83 | $29.01 | 183341 |
| 2024-11-21 | 29.93 | $28.89 | 206107 |
| 2024-11-20 | 30.03 | $28.93 | 290100 |
| 2024-11-19 | 30.11 | $29.07 | 252509 |
| 2024-11-18 | 30.20 | $29.92 | 302129 |
| 2024-11-15 | 30.24 | $29.69 | 270600 |
| 2024-11-14 | 30.30 | $29.49 | 204025 |
| 2024-11-13 | 30.36 | $29.14 | 283500 |
| 2024-11-12 | 30.43 | $29.37 | 252700 |
| 2024-11-11 | 30.48 | $29.93 | 234207 |
| 2024-11-08 | 30.55 | $29.92 | 257200 |
| 2024-11-07 | 30.62 | $30.55 | 167243 |
| 2024-11-06 | 30.66 | $30.07 | 253600 |
| 2024-11-05 | 30.71 | $30.75 | 172607 |
| 2024-11-04 | 30.73 | $30.38 | 206338 |
| 2024-11-01 | 30.80 | $30.30 | 164428 |
| 2024-10-31 | 30.85 | $30.43 | 422840 |
| 2024-10-30 | 30.91 | $30.27 | 228400 |
| 2024-10-29 | 30.96 | $30.13 | 445814 |
| 2024-10-28 | 30.99 | $30.44 | 423024 |
| 2024-10-25 | 30.99 | $31.00 | 155309 |
| 2024-10-24 | 30.97 | $30.90 | 333412 |
| 2024-10-23 | 30.93 | $30.51 | 241000 |
| 2024-10-22 | 30.95 | $30.79 | 119700 |
| 2024-10-21 | 30.99 | $30.79 | 249143 |
| 2024-10-18 | 31.05 | $30.76 | 242400 |
| 2024-10-17 | 31.12 | $30.68 | 123528 |
| 2024-10-16 | 31.19 | $30.55 | 178513 |
| 2024-10-15 | 31.24 | $30.45 | 308011 |
| 2024-10-14 | 31.30 | $31.36 | 111127 |
| 2024-10-11 | 31.31 | $31.35 | 94700 |
| 2024-10-10 | 31.29 | $31.24 | 153700 |
| 2024-10-09 | 31.25 | $31.03 | 127813 |
| 2024-10-08 | 31.21 | $31.17 | 176200 |
| 2024-10-07 | 31.17 | $31.76 | 489200 |
| 2024-10-04 | 31.13 | $31.42 | 276500 |
| 2024-10-03 | 31.11 | $31.55 | 875649 |
| 2024-10-02 | 31.10 | $31.35 | 503600 |
| 2024-10-01 | 31.10 | $30.77 | 251443 |
| 2024-09-30 | 31.14 | $30.31 | 254327 |
| 2024-09-27 | 31.25 | $30.61 | 142334 |
| 2024-09-26 | 31.36 | $30.19 | 371924 |
| 2024-09-25 | 31.49 | $30.91 | 189242 |
| 2024-09-24 | 31.58 | $31.60 | 225743 |
| 2024-09-23 | 31.64 | $31.98 | 211722 |
| 2024-09-20 | 31.68 | $32.05 | 408600 |
| 2024-09-19 | 31.68 | $32.06 | 276341 |
| 2024-09-18 | 31.69 | $31.68 | 320431 |
| 2024-09-17 | 31.70 | $31.63 | 319707 |
| 2024-09-16 | 31.74 | $31.55 | 287200 |
| 2024-09-13 | 31.76 | $30.93 | 481000 |
| 2024-09-12 | 31.80 | $30.54 | 229300 |
| 2024-09-11 | 31.85 | $30.22 | 829800 |
| 2024-09-10 | 31.91 | $30.21 | 350774 |
| 2024-09-09 | 31.99 | $31.11 | 129600 |
| 2024-09-06 | 32.00 | $30.96 | 216700 |
| 2024-09-05 | 32.01 | $31.40 | 192000 |
| 2024-09-04 | 31.99 | $31.29 | 166502 |
| 2024-09-03 | 31.95 | $31.55 | 185900 |
| 2024-08-30 | 31.89 | $32.57 | 207900 |
| 2024-08-29 | 31.81 | $32.86 | 174500 |
| 2024-08-28 | 31.74 | $32.67 | 152600 |
| 2024-08-27 | 31.71 | $32.75 | 192647 |
| 2024-08-26 | 31.66 | $32.88 | 285100 |
| 2024-08-23 | 31.60 | $32.70 | 103120 |
| 2024-08-22 | 31.55 | $32.06 | 147200 |
| 2024-08-21 | 31.46 | $32.14 | 177100 |
| 2024-08-20 | 31.37 | $32.05 | 216549 |
| 2024-08-19 | 31.28 | $32.28 | 132844 |
| 2024-08-16 | 31.20 | $31.98 | 175510 |
| 2024-08-15 | 31.13 | $31.71 | 84610 |
| 2024-08-14 | 31.09 | $31.59 | 132500 |
| 2024-08-13 | 31.06 | $31.53 | 117931 |
| 2024-08-12 | 31.02 | $31.70 | 99900 |
| 2024-08-09 | 30.99 | $31.31 | 125900 |
| 2024-08-08 | 30.98 | $31.22 | 165943 |
| 2024-08-07 | 30.97 | $30.89 | 202000 |
| 2024-08-06 | 30.96 | $30.55 | 345813 |
| 2024-08-05 | 30.96 | $30.45 | 394803 |
| 2024-08-02 | 30.98 | $30.97 | 495640 |
| 2024-08-01 | 30.99 | $31.41 | 288200 |
| 2024-07-31 | 30.98 | $32.05 | 269800 |
| 2024-07-30 | 30.94 | $31.76 | 260300 |
| 2024-07-29 | 30.91 | $31.74 | 285400 |
| 2024-07-26 | 30.86 | $31.66 | 358400 |
| 2024-07-25 | 30.81 | $30.29 | 222800 |
| 2024-07-24 | 30.81 | $30.22 | 229900 |
| 2024-07-23 | 30.83 | $30.36 | 173740 |
| 2024-07-22 | 30.83 | $30.55 | 253704 |
| 2024-07-19 | 30.83 | $30.58 | 123200 |
| 2024-07-18 | 30.80 | $31.03 | 138200 |
| 2024-07-17 | 30.73 | $30.92 | 196549 |
| 2024-07-16 | 30.64 | $30.71 | 205132 |
| 2024-07-15 | 30.56 | $31.17 | 275660 |
| 2024-07-12 | 30.47 | $31.09 | 216800 |
| 2024-07-11 | 30.42 | $30.97 | 182520 |
| 2024-07-10 | 30.38 | $30.66 | 123945 |
| 2024-07-09 | 30.37 | $30.57 | 222823 |
| 2024-07-08 | 30.35 | $30.88 | 244900 |
| 2024-07-05 | 30.34 | $31.26 | 112000 |
| 2024-07-03 | 30.30 | $31.20 | 68300 |
| 2024-07-02 | 30.27 | $31.17 | 137500 |
| 2024-07-01 | 30.28 | $31.17 | 197545 |
| 2024-06-28 | 30.30 | $30.79 | 148341 |
| 2024-06-27 | 30.31 | $30.60 | 105543 |
| 2024-06-26 | 30.34 | $30.35 | 158005 |
| 2024-06-25 | 30.40 | $30.52 | 168737 |
| 2024-06-24 | 30.44 | $30.41 | 496400 |
| 2024-06-21 | 30.48 | $30.49 | 4.1M |
| 2024-06-20 | 30.50 | $30.13 | 1.4M |
| 2024-06-18 | 30.56 | $29.61 | 143332 |
| 2024-06-17 | 30.67 | $29.14 | 221300 |
| 2024-06-14 | 30.84 | $28.94 | 211300 |
| 2024-06-13 | 31.01 | $29.45 | 253201 |
| 2024-06-12 | 31.16 | $30.17 | 246400 |
| 2024-06-11 | 31.28 | $30.07 | 154830 |
| 2024-06-10 | 31.42 | $30.46 | 184600 |
| 2024-06-07 | 31.53 | $30.24 | 307700 |
| 2024-06-06 | 31.63 | $30.72 | 869321 |
| 2024-06-05 | 31.69 | $30.45 | 508500 |
| 2024-06-04 | 31.78 | $30.58 | 685403 |
| 2024-06-03 | 31.85 | $31.27 | 382400 |
| 2024-05-31 | 31.87 | $31.53 | 394825 |
| 2024-05-30 | 31.88 | $31.14 | 158400 |
| 2024-05-29 | 31.91 | $31.12 | 482176 |
| 2024-05-28 | 31.95 | $31.64 | 355542 |
| 2024-05-24 | 32.01 | $31.15 | 237000 |
| 2024-05-23 | 32.09 | $31.25 | 588135 |
| 2024-05-22 | 32.17 | $30.90 | 876600 |
| 2024-05-21 | 32.25 | $31.38 | 1.9M |
| 2024-05-20 | 32.35 | $31.70 | 456322 |
| 2024-05-17 | 32.41 | $32.68 | 250109 |
| 2024-05-16 | 32.40 | $32.20 | 301500 |
| 2024-05-15 | 32.39 | $32.51 | 681200 |
| 2024-05-14 | 32.39 | $32.69 | 284110 |
| 2024-05-13 | 32.38 | $32.73 | 188200 |
| 2024-05-10 | 32.39 | $32.64 | 179414 |
| 2024-05-09 | 32.41 | $32.33 | 226630 |
| 2024-05-08 | 32.44 | $31.98 | 216900 |
| 2024-05-07 | 32.51 | $32.26 | 206200 |
| 2024-05-06 | 32.58 | $31.95 | 161400 |
| 2024-05-03 | 32.66 | $31.71 | 95700 |
| 2024-05-02 | 32.76 | $31.61 | 361758 |
| 2024-05-01 | 32.84 | $31.71 | 233343 |
| 2024-04-30 | 32.90 | $32.03 | 279903 |
| 2024-04-29 | 32.92 | $32.80 | 293620 |
| 2024-04-26 | 32.87 | $32.80 | 145333 |
| 2024-04-25 | 32.82 | $32.79 | 144014 |
| 2024-04-24 | 32.75 | $32.59 | 366435 |
| 2024-04-23 | 32.69 | $33.30 | 117900 |
| 2024-04-22 | 32.60 | $32.81 | 145703 |
| 2024-04-19 | 32.51 | $32.51 | 165103 |
| 2024-04-18 | 32.43 | $32.13 | 171619 |
| 2024-04-17 | 32.39 | $32.52 | 210300 |
| 2024-04-16 | 32.33 | $32.44 | 362806 |
| 2024-04-15 | 32.26 | $32.86 | 268124 |
| 2024-04-12 | 32.20 | $33.12 | 172546 |
| 2024-04-11 | 32.14 | $32.96 | 142931 |
| 2024-04-10 | 32.13 | $33.21 | 288022 |
| 2024-04-09 | 32.08 | $33.66 | 327600 |
| 2024-04-08 | 32.00 | $33.60 | 225100 |
| 2024-04-05 | 31.93 | $33.75 | 171351 |
| 2024-04-04 | 31.83 | $33.28 | 254100 |
| 2024-04-03 | 31.76 | $32.77 | 207809 |
| 2024-04-02 | 31.69 | $32.50 | 320467 |
| 2024-04-01 | 31.62 | $31.84 | 143600 |
| 2024-03-28 | 31.57 | $31.72 | 96600 |
| 2024-03-27 | 31.53 | $31.47 | 160941 |
| 2024-03-26 | 31.50 | $31.31 | 159403 |
| 2024-03-25 | 31.50 | $31.49 | 146112 |
| 2024-03-22 | 31.46 | $31.04 | 158700 |
| 2024-03-21 | 31.45 | $30.91 | 232902 |
| 2024-03-20 | 31.44 | $31.30 | 225300 |
| 2024-03-19 | 31.42 | $31.41 | 326408 |
| 2024-03-18 | 31.38 | $30.93 | 264082 |
| 2024-03-15 | 31.35 | $31.74 | 254640 |
| 2024-03-14 | 31.34 | $31.88 | 351204 |
| 2024-03-13 | 31.30 | $32.76 | 151200 |
| 2024-03-12 | 31.20 | $32.15 | 135700 |
| 2024-03-11 | 31.15 | $32.13 | 218200 |
| 2024-03-08 | 31.08 | $32.14 | 125334 |
| 2024-03-07 | 31.02 | $31.91 | 213800 |
| 2024-03-06 | 30.98 | $31.77 | 203412 |
| 2024-03-05 | 30.95 | $31.42 | 193922 |
| 2024-03-04 | 30.93 | $31.10 | 438335 |
| 2024-03-01 | 30.94 | $30.91 | 332034 |
| 2024-02-29 | 31.00 | $30.75 | 341300 |
| 2024-02-28 | 31.06 | $31.00 | 286400 |
| 2024-02-27 | 31.13 | $31.19 | 464200 |
| 2024-02-26 | 31.19 | $30.82 | 246005 |
| 2024-02-23 | 31.26 | $30.80 | 155400 |
| 2024-02-22 | 31.32 | $30.72 | 125000 |
| 2024-02-21 | 31.36 | $30.96 | 197900 |
| 2024-02-20 | 31.36 | $30.43 | 250715 |
| 2024-02-16 | 31.40 | $30.44 | 286192 |
| 2024-02-15 | 31.46 | $31.58 | 239612 |
| 2024-02-14 | 31.48 | $31.00 | 162000 |
| 2024-02-13 | 31.52 | $30.86 | 464900 |
| 2024-02-12 | 31.60 | $31.04 | 271000 |
| 2024-02-09 | 31.71 | $30.79 | 535018 |
| 2024-02-08 | 31.79 | $30.98 | 347335 |
| 2024-02-07 | 31.87 | $30.94 | 278546 |
| 2024-02-06 | 31.95 | $31.34 | 189300 |
| 2024-02-05 | 32.05 | $30.87 | 387112 |
| 2024-02-02 | 32.20 | $31.45 | 205800 |
| 2024-02-01 | 32.32 | $31.97 | 368100 |
| 2024-01-31 | 32.42 | $31.95 | 492518 |
| 2024-01-30 | 32.52 | $32.45 | 180000 |
| 2024-01-29 | 32.60 | $32.31 | 280836 |
| 2024-01-26 | 32.68 | $32.34 | 248816 |
| 2024-01-25 | 32.77 | $31.95 | 370932 |
| 2024-01-24 | 32.86 | $31.49 | 260400 |
| 2024-01-23 | 32.97 | $31.05 | 328120 |
| 2024-01-22 | 33.09 | $31.27 | 323638 |
| 2024-01-19 | 33.17 | $31.53 | 284378 |
| 2024-01-18 | 33.25 | $31.99 | 483706 |
| 2024-01-17 | 33.28 | $31.84 | 269700 |
| 2024-01-16 | 33.31 | $32.43 | 338200 |
| 2024-01-12 | 33.32 | $33.17 | 269623 |
| 2024-01-11 | 33.27 | $32.53 | 205600 |
| 2024-01-10 | 33.25 | $32.53 | 322900 |
| 2024-01-09 | 33.23 | $32.60 | 214800 |
| 2024-01-08 | 33.21 | $33.19 | 207200 |
| 2024-01-05 | 33.14 | $33.86 | 193904 |
| 2024-01-04 | 33.05 | $33.89 | 203100 |
| 2024-01-03 | 32.97 | $33.93 | 329100 |
| 2024-01-02 | 32.89 | $34.12 | 294500 |
| 2023-12-29 | 32.83 | $34.01 | 182900 |
| 2023-12-28 | 32.79 | $33.83 | 152400 |
| 2023-12-27 | 32.75 | $34.19 | 206613 |
| 2023-12-26 | 32.70 | $33.81 | 146719 |
| 2023-12-22 | 32.65 | $33.64 | 191230 |
| 2023-12-21 | 32.61 | $33.49 | 264800 |
| 2023-12-20 | 32.55 | $32.84 | 252600 |
| 2023-12-19 | 32.54 | $33.08 | 181425 |
| 2023-12-18 | 32.52 | $32.70 | 231200 |
| 2023-12-15 | 32.52 | $32.26 | 606300 |
| 2023-12-14 | 32.52 | $32.64 | 367500 |
| 2023-12-13 | 32.52 | $32.23 | 593249 |
| 2023-12-12 | 32.57 | $32.18 | 1.3M |
| 2023-12-11 | 32.60 | $32.03 | 944809 |
| 2023-12-08 | 32.61 | $32.30 | 170915 |
| 2023-12-07 | 32.58 | $31.85 | 205156 |
| 2023-12-06 | 32.57 | $31.90 | 282520 |
| 2023-12-05 | 32.58 | $32.28 | 224947 |
| 2023-12-04 | 32.61 | $32.37 | 303600 |
| 2023-12-01 | 32.63 | $32.97 | 247200 |
| 2023-11-30 | 32.65 | $33.14 | 223847 |
| 2023-11-29 | 32.63 | $33.03 | 190200 |
| 2023-11-28 | 32.61 | $33.26 | 207800 |
| 2023-11-27 | 32.57 | $32.76 | 173900 |
| 2023-11-24 | 32.56 | $32.92 | 119246 |
| 2023-11-22 | 32.54 | $32.27 | 174200 |
| 2023-11-21 | 32.55 | $32.59 | 433200 |
| 2023-11-20 | 32.54 | $32.62 | 485600 |
| 2023-11-17 | 32.54 | $32.78 | 285641 |
| 2023-11-16 | 32.53 | $32.33 | 387718 |
| 2023-11-15 | 32.55 | $32.62 | 303900 |
| 2023-11-14 | 32.56 | $33.21 | 259930 |
| 2023-11-13 | 32.55 | $32.70 | 172400 |
| 2023-11-10 | 32.55 | $32.26 | 344031 |
| 2023-11-09 | 32.57 | $31.80 | 256400 |
| 2023-11-08 | 32.59 | $31.61 | 224235 |
| 2023-11-07 | 32.61 | $32.13 | 318631 |
| 2023-11-06 | 32.61 | $32.88 | 404800 |
| 2023-11-03 | 32.55 | $32.80 | 217300 |
| 2023-11-02 | 32.46 | $33.36 | 304139 |
| 2023-11-01 | 32.32 | $32.73 | 194439 |
| 2023-10-31 | 32.20 | $32.56 | 749029 |
| 2023-10-30 | 32.12 | $32.52 | 851200 |
| 2023-10-27 | 32.06 | $32.46 | 425600 |
| 2023-10-26 | 32.04 | $32.48 | 329800 |
| 2023-10-25 | 32.04 | $32.59 | 191000 |
| 2023-10-24 | 32.03 | $32.40 | 379400 |
| 2023-10-23 | 32.01 | $32.59 | 347024 |
| 2023-10-20 | 32.00 | $32.50 | 220537 |
| 2023-10-19 | 31.99 | $32.74 | 335400 |
| 2023-10-18 | 31.94 | $32.80 | 267800 |
| 2023-10-17 | 31.91 | $33.05 | 226000 |
| 2023-10-16 | 31.88 | $32.75 | 177213 |
| 2023-10-13 | 31.84 | $32.58 | 155415 |
| 2023-10-12 | 31.85 | $32.17 | 120900 |
| 2023-10-11 | 31.89 | $32.14 | 202000 |
| 2023-10-10 | 31.91 | $32.04 | 182100 |
| 2023-10-09 | 31.93 | $31.78 | 449300 |
| 2023-10-06 | 31.95 | $31.02 | 394537 |
| 2023-10-05 | 31.98 | $30.50 | 185100 |
| 2023-10-04 | 32.03 | $30.40 | 261428 |
| 2023-10-03 | 32.09 | $30.92 | 247929 |
| 2023-10-02 | 32.13 | $31.37 | 233400 |
| 2023-09-29 | 32.13 | $31.92 | 407818 |
| 2023-09-28 | 32.09 | $32.47 | 326200 |
| 2023-09-27 | 32.03 | $32.50 | 463800 |
| 2023-09-26 | 31.98 | $31.91 | 243635 |
| 2023-09-25 | 31.92 | $32.34 | 296024 |
| 2023-09-22 | 31.84 | $32.34 | 347600 |
| 2023-09-21 | 31.75 | $31.70 | 2.0M |
| 2023-09-20 | 31.70 | $32.29 | 843415 |
| 2023-09-19 | 31.61 | $32.47 | 320607 |
| 2023-09-18 | 31.53 | $32.02 | 208426 |
| 2023-09-15 | 31.45 | $32.70 | 257202 |
| 2023-09-14 | 31.33 | $33.00 | 138600 |
| 2023-09-13 | 31.18 | $32.52 | 215900 |
| 2023-09-12 | 31.06 | $32.46 | 352133 |
| 2023-09-11 | 30.96 | $32.14 | 431504 |
| 2023-09-08 | 30.89 | $31.65 | 237933 |
| 2023-09-07 | 30.86 | $31.40 | 131354 |
| 2023-09-06 | 30.83 | $31.72 | 157608 |
| 2023-09-05 | 30.75 | $31.68 | 172200 |
| 2023-09-01 | 30.68 | $31.46 | 219825 |
| 2023-08-31 | 30.62 | $30.96 | 175001 |
| 2023-08-30 | 30.57 | $31.34 | 143201 |
| 2023-08-29 | 30.49 | $31.43 | 152400 |
| 2023-08-28 | 30.44 | $30.87 | 92101 |
| 2023-08-25 | 30.43 | $30.73 | 162042 |
| 2023-08-24 | 30.40 | $30.47 | 153900 |
| 2023-08-23 | 30.38 | $30.67 | 189800 |
| 2023-08-22 | 30.35 | $30.58 | 88400 |
| 2023-08-21 | 30.35 | $30.81 | 195426 |
| 2023-08-18 | 30.34 | $30.35 | 135415 |
| 2023-08-17 | 30.34 | $30.30 | 162200 |
| 2023-08-16 | 30.34 | $30.08 | 247048 |
| 2023-08-15 | 30.34 | $30.09 | 114410 |
| 2023-08-14 | 30.34 | $30.54 | 96332 |
| 2023-08-11 | 30.31 | $30.76 | 110600 |
| 2023-08-10 | 30.26 | $30.97 | 209400 |
| 2023-08-09 | 30.24 | $30.72 | 309700 |
| 2023-08-08 | 30.21 | $30.23 | 208426 |
| 2023-08-07 | 30.16 | $30.31 | 99602 |
| 2023-08-04 | 30.09 | $30.09 | 202100 |
| 2023-08-03 | 30.02 | $30.00 | 144804 |
| 2023-08-02 | 29.95 | $29.72 | 164540 |
| 2023-08-01 | 29.91 | $30.44 | 142400 |
| 2023-07-31 | 29.85 | $30.65 | 214900 |
| 2023-07-28 | 29.75 | $30.18 | 195205 |
| 2023-07-27 | 29.65 | $30.05 | 229400 |
| 2023-07-26 | 29.55 | $30.17 | 220500 |
| 2023-07-25 | 29.43 | $30.48 | 242700 |
| 2023-07-24 | 29.32 | $30.63 | 151530 |
| 2023-07-21 | 29.17 | $30.36 | 187147 |
| 2023-07-20 | 29.07 | $30.28 | 228100 |
| 2023-07-19 | 28.98 | $30.16 | 208812 |
| 2023-07-18 | 28.87 | $30.09 | 402811 |
| 2023-07-17 | 28.79 | $29.86 | 202700 |
| 2023-07-14 | 28.72 | $29.89 | 118800 |
| 2023-07-13 | 28.63 | $30.54 | 148900 |
| 2023-07-12 | 28.49 | $30.13 | 287600 |
| 2023-07-11 | 28.37 | $29.24 | 137443 |
| 2023-07-10 | 28.30 | $28.92 | 207700 |
| 2023-07-07 | 28.28 | $28.63 | 214519 |
| 2023-07-06 | 28.26 | $28.48 | 203300 |
| 2023-07-05 | 28.23 | $29.01 | 150133 |
| 2023-07-03 | 28.18 | $29.19 | 152200 |
| 2023-06-30 | 28.13 | $28.79 | 245961 |
| 2023-06-29 | 28.06 | $28.15 | 160944 |
| 2023-06-28 | 27.98 | $27.92 | 102444 |
| 2023-06-27 | 27.97 | $27.86 | 165346 |
| 2023-06-26 | 27.99 | $28.17 | 138610 |
| 2023-06-23 | 27.99 | $27.80 | 176000 |
| 2023-06-22 | 28.04 | $28.20 | 144800 |
| 2023-06-21 | 28.06 | $28.56 | 209900 |
| 2023-06-20 | 28.08 | $27.98 | 364200 |
| 2023-06-16 | 28.14 | $28.43 | 834900 |
| 2023-06-15 | 28.17 | $28.59 | 254100 |
| 2023-06-14 | 28.20 | $28.00 | 187400 |
| 2023-06-13 | 28.23 | $27.80 | 231636 |
| 2023-06-12 | 28.29 | $27.62 | 288300 |
| 2023-06-09 | 28.36 | $27.98 | 178800 |
| 2023-06-08 | 28.40 | $28.39 | 384800 |
| 2023-06-07 | 28.46 | $28.22 | 422900 |
| 2023-06-06 | 28.53 | $27.99 | 212045 |
| 2023-06-05 | 28.63 | $28.00 | 210319 |
| 2023-06-02 | 28.73 | $28.19 | 169419 |
| 2023-06-01 | 28.75 | $27.35 | 243621 |
| 2023-05-31 | 28.82 | $26.56 | 542600 |
| 2023-05-30 | 28.94 | $27.70 | 237611 |
| 2023-05-26 | 29.06 | $28.31 | 178600 |
| 2023-05-25 | 29.16 | $28.04 | 262835 |
| 2023-05-24 | 29.25 | $28.79 | 250600 |
| 2023-05-23 | 29.32 | $28.79 | 183941 |
| 2023-05-22 | 29.37 | $28.87 | 199142 |
| 2023-05-19 | 29.47 | $29.23 | 403968 |
| 2023-05-18 | 29.52 | $29.02 | 214700 |
| 2023-05-17 | 29.57 | $29.09 | 200732 |
| 2023-05-16 | 29.63 | $28.60 | 207900 |
| 2023-05-15 | 29.73 | $28.97 | 160515 |
| 2023-05-12 | 29.81 | $29.03 | 145324 |
| 2023-05-11 | 29.89 | $28.90 | 178300 |
| 2023-05-10 | 29.98 | $29.56 | 168700 |
| 2023-05-09 | 30.01 | $29.70 | 190642 |
| 2023-05-08 | 30.04 | $29.87 | 183200 |
| 2023-05-05 | 30.03 | $30.01 | 197423 |
| 2023-05-04 | 30.01 | $28.65 | 196600 |
| 2023-05-03 | 30.05 | $28.66 | 283836 |
| 2023-05-02 | 30.08 | $29.06 | 1.0M |
| 2023-05-01 | 30.10 | $30.07 | 251913 |
| 2023-04-28 | 29.99 | $30.28 | 240342 |
| 2023-04-27 | 29.88 | $29.90 | 186900 |
| 2023-04-26 | 29.76 | $30.13 | 278700 |
| 2023-04-25 | 29.61 | $29.88 | 207404 |
| 2023-04-24 | 29.45 | $30.71 | 183100 |
| 2023-04-21 | 29.23 | $30.39 | 423300 |
| 2023-04-20 | 29.05 | $29.98 | 214822 |
| 2023-04-19 | 28.89 | $30.24 | 338333 |
| 2023-04-18 | 28.72 | $30.59 | 222900 |
| 2023-04-17 | 28.50 | $30.59 | 331900 |
| 2023-04-14 | 28.26 | $30.61 | 428341 |
| 2023-04-13 | 28.04 | $30.75 | 222056 |
| 2023-04-12 | 27.81 | $30.21 | 566100 |
| 2023-04-11 | 27.69 | $30.20 | 458525 |
| 2023-04-10 | 27.56 | $29.76 | 340518 |
| 2023-04-06 | 27.48 | $29.60 | 181402 |
| 2023-04-05 | 27.39 | $29.48 | 276411 |
| 2023-04-04 | 27.33 | $29.15 | 315800 |
| 2023-04-03 | 27.29 | $29.44 | 682124 |
| 2023-03-31 | 27.26 | $28.00 | 233707 |
| 2023-03-30 | 27.29 | $27.95 | 1.1M |
| 2023-03-29 | 27.31 | $27.48 | 284400 |
| 2023-03-28 | 27.35 | $27.16 | 213901 |
| 2023-03-27 | 27.41 | $26.80 | 293311 |
| 2023-03-24 | 27.50 | $26.31 | 267346 |
| 2023-03-23 | 27.60 | $26.73 | 261728 |
| 2023-03-22 | 27.68 | $26.67 | 332101 |
| 2023-03-21 | 27.85 | $26.91 | 527825 |
| 2023-03-20 | 28.02 | $26.16 | 470166 |
| 2023-03-17 | 28.23 | $25.80 | 585834 |
| 2023-03-16 | 28.51 | $26.21 | 713018 |
| 2023-03-15 | 28.78 | $26.16 | 629500 |
| 2023-03-14 | 29.07 | $27.78 | 322000 |
| 2023-03-13 | 29.27 | $27.55 | 530327 |
| 2023-03-10 | 29.48 | $28.16 | 561702 |
| 2023-03-09 | 29.60 | $27.94 | 406749 |
| 2023-03-08 | 29.73 | $28.25 | 342445 |
| 2023-03-07 | 29.83 | $28.33 | 393748 |
| 2023-03-06 | 29.89 | $28.94 | 274000 |
| 2023-03-03 | 29.94 | $28.55 | 347348 |
| 2023-03-02 | 30.01 | $28.39 | 460500 |
| 2023-03-01 | 30.12 | $28.28 | 315500 |
| 2023-02-28 | 30.25 | $28.36 | 493343 |
| 2023-02-27 | 30.36 | $28.53 | 425200 |
| 2023-02-24 | 30.47 | $28.21 | 668500 |
| 2023-02-23 | 30.62 | $28.35 | 1.1M |
| 2023-02-22 | 30.75 | $30.05 | 439000 |
| 2023-02-21 | 30.79 | $30.33 | 412500 |
| 2023-02-17 | 30.84 | $30.35 | 389714 |
| 2023-02-16 | 30.91 | $31.45 | 238400 |
| 2023-02-15 | 30.90 | $31.60 | 436656 |
| 2023-02-14 | 30.87 | $32.03 | 240943 |
| 2023-02-13 | 30.83 | $31.72 | 339900 |
| 2023-02-10 | 30.81 | $31.71 | 504000 |
| 2023-02-09 | 30.79 | $30.63 | 450700 |
| 2023-02-08 | 30.79 | $30.44 | 1.7M |
| 2023-02-07 | 30.78 | $30.29 | 366600 |
| 2023-02-06 | 30.76 | $29.57 | 241431 |
| 2023-02-03 | 30.75 | $29.94 | 298500 |
| 2023-02-02 | 30.70 | $29.97 | 526513 |
| 2023-02-01 | 30.64 | $30.50 | 276342 |
| 2023-01-31 | 30.55 | $30.90 | 220444 |
| 2023-01-30 | 30.44 | $30.55 | 298000 |
| 2023-01-27 | 30.36 | $30.87 | 283601 |
| 2023-01-26 | 30.24 | $31.19 | 446000 |
| 2023-01-25 | 30.13 | $30.82 | 315200 |
| 2023-01-24 | 30.04 | $30.99 | 370700 |
| 2023-01-23 | 29.91 | $31.36 | 372204 |
| 2023-01-20 | 29.77 | $31.71 | 535200 |
| 2023-01-19 | 29.58 | $31.22 | 333512 |
| 2023-01-18 | 29.40 | $30.99 | 337636 |
| 2023-01-17 | 29.23 | $31.13 | 264538 |
| 2023-01-13 | 29.08 | $31.45 | 264033 |
| 2023-01-12 | 28.95 | $31.32 | 467690 |
| 2023-01-11 | 28.86 | $30.63 | 270100 |
| 2023-01-10 | 28.77 | $30.25 | 324100 |
| 2023-01-09 | 28.66 | $29.74 | 389009 |
| 2023-01-06 | 28.60 | $29.50 | 353800 |
| 2023-01-05 | 28.52 | $28.84 | 226900 |
| 2023-01-04 | 28.50 | $28.80 | 477111 |
| 2023-01-03 | 28.49 | $28.77 | 517100 |
| 2022-12-30 | 28.50 | $28.66 | 243017 |
| 2022-12-29 | 28.55 | $28.89 | 281000 |
| 2022-12-28 | 28.59 | $28.62 | 276328 |
| 2022-12-27 | 28.64 | $28.90 | 198505 |
| 2022-12-23 | 28.63 | $28.93 | 248200 |
| 2022-12-22 | 28.67 | $28.41 | 287600 |
| 2022-12-21 | 28.72 | $28.72 | 384516 |
| 2022-12-20 | 28.73 | $27.76 | 276122 |
| 2022-12-19 | 28.74 | $27.67 | 328400 |
| 2022-12-16 | 28.81 | $27.65 | 1.2M |
| 2022-12-15 | 28.90 | $28.16 | 679714 |
| 2022-12-14 | 28.98 | $28.79 | 656905 |
| 2022-12-13 | 29.05 | $29.56 | 731261 |
| 2022-12-12 | 29.06 | $28.80 | 405170 |
| 2022-12-09 | 29.09 | $28.11 | 350400 |
| 2022-12-08 | 29.13 | $28.37 | 549200 |
| 2022-12-07 | 29.09 | $27.98 | 936100 |
| 2022-12-06 | 29.12 | $28.40 | 402600 |
| 2022-12-05 | 29.12 | $28.65 | 325923 |
| 2022-12-02 | 29.08 | $29.06 | 345000 |
| 2022-12-01 | 28.97 | $29.61 | 320000 |
| 2022-11-30 | 28.80 | $29.61 | 802311 |
| 2022-11-29 | 28.66 | $29.58 | 468400 |
| 2022-11-28 | 28.50 | $28.84 | 540213 |
| 2022-11-25 | 28.37 | $29.72 | 308900 |
| 2022-11-23 | 28.17 | $29.36 | 374800 |
| 2022-11-22 | 27.96 | $28.97 | 578500 |
| 2022-11-21 | 27.74 | $27.89 | 904000 |
| 2022-11-18 | 27.56 | $29.17 | 868900 |
| 2022-11-17 | 27.29 | $29.46 | 474098 |
| 2022-11-16 | 27.00 | $29.73 | 448900 |
| 2022-11-15 | 26.68 | $30.05 | 476511 |
| 2022-11-14 | 26.33 | $29.77 | 583000 |
| 2022-11-11 | 26.01 | $29.56 | 534531 |
| 2022-11-10 | 25.66 | $28.77 | 921640 |
| 2022-11-09 | 25.37 | $27.62 | 349700 |
| 2022-11-08 | 25.09 | $28.52 | 371525 |
| 2022-11-07 | 24.77 | $28.43 | 300400 |
| 2022-11-04 | 24.49 | $27.89 | 326402 |
| 2022-11-03 | 24.24 | $26.78 | 335100 |
| 2022-11-02 | 24.05 | $26.36 | 313384 |
| 2022-11-01 | 23.89 | $26.79 | 326900 |
| 2022-10-31 | 23.71 | $26.34 | 314133 |
| 2022-10-28 | 23.50 | $26.26 | 442800 |
| 2022-10-27 | 23.25 | $25.70 | 381200 |
| 2022-10-26 | 23.02 | $25.12 | 348425 |
| 2022-10-25 | 22.83 | $24.54 | 270125 |
| 2022-10-24 | 22.63 | $24.32 | 775036 |
| 2022-10-21 | 22.44 | $23.85 | 508300 |
| 2022-10-20 | 22.29 | $23.52 | 555725 |
| 2022-10-19 | 22.22 | $23.45 | 531723 |
| 2022-10-18 | 22.15 | $23.09 | 287014 |
| 2022-10-17 | 22.11 | $23.23 | 418900 |
| 2022-10-14 | 22.08 | $22.69 | 431200 |
| 2022-10-13 | 22.09 | $22.97 | 426300 |
| 2022-10-12 | 22.09 | $21.95 | 306900 |
| 2022-10-11 | 22.17 | $22.15 | 404500 |
| 2022-10-10 | 22.23 | $22.73 | 414134 |
| 2022-10-07 | 22.31 | $22.92 | 447600 |
| 2022-10-06 | 22.34 | $23.01 | 239676 |
| 2022-10-05 | 22.34 | $23.24 | 451700 |
| 2022-10-04 | 22.34 | $23.07 | 437400 |
| 2022-10-03 | 22.37 | $22.23 | 493600 |
| 2022-09-30 | 22.45 | $21.14 | 329300 |
| 2022-09-29 | 22.56 | $21.24 | 517020 |
| 2022-09-28 | 22.68 | $21.22 | 464600 |
| 2022-09-27 | 22.83 | $20.63 | 617400 |
| 2022-09-26 | 23.05 | $20.44 | 712900 |
| 2022-09-23 | 23.25 | $20.85 | 690802 |
| 2022-09-22 | 23.46 | $22.16 | 316804 |
| 2022-09-21 | 23.57 | $22.00 | 305576 |
| 2022-09-20 | 23.72 | $22.34 | 252000 |
| 2022-09-19 | 23.79 | $22.61 | 475400 |
| 2022-09-16 | 23.85 | $22.90 | 668810 |
| 2022-09-15 | 23.91 | $22.95 | 610217 |
| 2022-09-14 | 23.96 | $23.55 | 545329 |
| 2022-09-13 | 23.96 | $23.32 | 365547 |
| 2022-09-12 | 23.98 | $24.29 | 825000 |
| 2022-09-09 | 23.97 | $23.60 | 371900 |
| 2022-09-08 | 24.00 | $23.09 | 551935 |
| 2022-09-07 | 24.02 | $23.26 | 484202 |
| 2022-09-06 | 24.04 | $23.59 | 437000 |
| 2022-09-02 | 24.03 | $23.82 | 488915 |
| 2022-09-01 | 24.02 | $23.30 | 640600 |
| 2022-08-31 | 24.01 | $23.62 | 877929 |
| 2022-08-30 | 23.98 | $24.33 | 650200 |
| 2022-08-29 | 23.93 | $24.90 | 485768 |
| 2022-08-26 | 23.89 | $24.48 | 408655 |
| 2022-08-25 | 23.87 | $25.01 | 674916 |
| 2022-08-24 | 23.75 | $24.52 | 378426 |
| 2022-08-23 | 23.67 | $24.91 | 604557 |
| 2022-08-22 | 23.54 | $23.82 | 673703 |
| 2022-08-19 | 23.49 | $23.78 | 692500 |
| 2022-08-18 | 23.42 | $24.11 | 639100 |
| 2022-08-17 | 23.34 | $23.87 | 569954 |
| 2022-08-16 | 23.28 | $23.60 | 394425 |
| 2022-08-15 | 23.26 | $23.74 | 323631 |
| 2022-08-12 | 23.18 | $24.14 | 410100 |
| 2022-08-11 | 23.06 | $24.14 | 579235 |
| 2022-08-10 | 22.92 | $23.55 | 350700 |
| 2022-08-09 | 22.86 | $23.51 | 641015 |
| 2022-08-08 | 22.79 | $23.46 | 505100 |
| 2022-08-05 | 22.75 | $23.57 | 624637 |
| 2022-08-04 | 22.71 | $23.05 | 566300 |
| 2022-08-03 | 22.68 | $23.06 | 564300 |
| 2022-08-02 | 22.63 | $23.35 | 612209 |
| 2022-08-01 | 22.59 | $24.09 | 564035 |
| 2022-07-29 | 22.57 | $24.02 | 610996 |
| 2022-07-28 | 22.56 | $22.69 | 441546 |
| 2022-07-27 | 22.63 | $22.94 | 455400 |
| 2022-07-26 | 22.70 | $22.29 | 510700 |
| 2022-07-25 | 22.79 | $22.79 | 680900 |
| 2022-07-22 | 22.88 | $22.35 | 630137 |
| 2022-07-21 | 22.96 | $22.60 | 626836 |
| 2022-07-20 | 23.05 | $22.60 | 768457 |
| 2022-07-19 | 23.20 | $23.18 | 673207 |
| 2022-07-18 | 23.30 | $22.23 | 543600 |
| 2022-07-15 | 23.50 | $21.74 | 428100 |
| 2022-07-14 | 23.80 | $21.39 | 543400 |
| 2022-07-13 | 24.09 | $22.31 | 312150 |
| 2022-07-12 | 24.34 | $22.16 | 381521 |
| 2022-07-11 | 24.63 | $22.53 | 420610 |
| 2022-07-08 | 25.00 | $22.80 | 295200 |
| 2022-07-07 | 25.40 | $22.39 | 423300 |
| 2022-07-06 | 25.84 | $22.10 | 700103 |
| 2022-07-05 | 26.28 | $22.55 | 779268 |
| 2022-07-01 | 26.69 | $23.72 | 295500 |
| 2022-06-30 | 27.02 | $23.81 | 454026 |
| 2022-06-29 | 27.35 | $24.17 | 459000 |
| 2022-06-28 | 27.65 | $24.23 | 669271 |
| 2022-06-27 | 27.97 | $24.16 | 791909 |
| 2022-06-24 | 28.30 | $24.51 | 505071 |
| 2022-06-23 | 28.58 | $23.92 | 721800 |
| 2022-06-22 | 28.86 | $24.55 | 501043 |
| 2022-06-21 | 29.10 | $25.45 | 2.1M |
| 2022-06-17 | 29.28 | $25.18 | 1.0M |
| 2022-06-16 | 29.48 | $26.35 | 598600 |
| 2022-06-15 | 29.60 | $27.67 | 513916 |
| 2022-06-14 | 29.68 | $27.18 | 327046 |
| 2022-06-13 | 29.77 | $27.27 | 535730 |
| 2022-06-10 | 29.83 | $28.09 | 904244 |
| 2022-06-09 | 29.82 | $29.80 | 451300 |
| 2022-06-08 | 29.74 | $30.81 | 630400 |
| 2022-06-07 | 29.60 | $31.29 | 349140 |
| 2022-06-06 | 29.41 | $30.95 | 350000 |
| 2022-06-03 | 29.32 | $30.68 | 348800 |
| 2022-06-02 | 29.21 | $30.38 | 369504 |
| 2022-06-01 | 29.15 | $30.28 | 481400 |
| 2022-05-31 | 29.06 | $30.30 | 557500 |
| 2022-05-27 | 28.95 | $30.51 | 387226 |
| 2022-05-26 | 28.82 | $30.78 | 935100 |
| 2022-05-25 | 28.68 | $30.17 | 549100 |
| 2022-05-24 | 28.54 | $29.54 | 407418 |
| 2022-05-23 | 28.44 | $29.25 | 677947 |
| 2022-05-20 | 28.39 | $29.14 | 589723 |
| 2022-05-19 | 28.38 | $29.23 | 635923 |
| 2022-05-18 | 28.41 | $28.74 | 529239 |
| 2022-05-17 | 28.52 | $29.20 | 369300 |
| 2022-05-16 | 28.59 | $28.99 | 312608 |
| 2022-05-13 | 28.68 | $28.50 | 519528 |
| 2022-05-12 | 28.80 | $27.92 | 474729 |
| 2022-05-11 | 28.95 | $28.17 | 465038 |
| 2022-05-10 | 29.04 | $28.07 | 703809 |
| 2022-05-09 | 29.13 | $27.49 | 866427 |
| 2022-05-06 | 29.25 | $28.98 | 666500 |
| 2022-05-05 | 29.27 | $28.49 | 809211 |
| 2022-05-04 | 29.29 | $29.22 | 616400 |
| 2022-05-03 | 29.30 | $28.60 | 975433 |
| 2022-05-02 | 29.35 | $28.03 | 761623 |
| 2022-04-29 | 29.43 | $27.81 | 460226 |
| 2022-04-28 | 29.50 | $28.07 | 561829 |
| 2022-04-27 | 29.59 | $27.37 | 772723 |
| 2022-04-26 | 29.69 | $27.44 | 912800 |
| 2022-04-25 | 29.78 | $28.25 | 769635 |
| 2022-04-22 | 29.85 | $29.00 | 867800 |
| 2022-04-21 | 29.87 | $29.87 | 689900 |
| 2022-04-20 | 29.83 | $30.84 | 283746 |
| 2022-04-19 | 29.73 | $30.73 | 349928 |
| 2022-04-18 | 29.64 | $30.78 | 444357 |
| 2022-04-14 | 29.51 | $30.78 | 518800 |
| 2022-04-13 | 29.43 | $30.96 | 398767 |
| 2022-04-12 | 29.29 | $29.92 | 702100 |
| 2022-04-11 | 29.21 | $29.95 | 349800 |
| 2022-04-08 | 29.13 | $30.00 | 499900 |
| 2022-04-07 | 29.05 | $29.21 | 503200 |
| 2022-04-06 | 29.05 | $29.05 | 482500 |
| 2022-04-05 | 29.09 | $29.27 | 357100 |
| 2022-04-04 | 29.11 | $29.67 | 380400 |
| 2022-04-01 | 29.08 | $29.68 | 317500 |
| 2022-03-31 | 29.03 | $29.25 | 478747 |
| 2022-03-30 | 29.11 | $29.80 | 551214 |
| 2022-03-29 | 29.25 | $29.37 | 697900 |
| 2022-03-28 | 29.35 | $29.21 | 354700 |
| 2022-03-25 | 29.44 | $29.71 | 652848 |
| 2022-03-24 | 29.52 | $29.28 | 639500 |
| 2022-03-23 | 29.55 | $29.20 | 1.0M |
| 2022-03-22 | 29.61 | $28.83 | 993720 |
| 2022-03-21 | 29.70 | $28.79 | 626900 |
| 2022-03-18 | 29.78 | $28.36 | 1.0M |
| 2022-03-17 | 29.87 | $29.16 | 395841 |
| 2022-03-16 | 29.92 | $28.15 | 514000 |
| 2022-03-15 | 30.01 | $28.20 | 526427 |
| 2022-03-14 | 30.12 | $28.31 | 453312 |
| 2022-03-11 | 30.24 | $28.50 | 696300 |
| 2022-03-10 | 30.33 | $29.25 | 914147 |
| 2022-03-09 | 30.38 | $29.73 | 772504 |
| 2022-03-08 | 30.39 | $29.74 | 1.0M |
| 2022-03-07 | 30.41 | $29.13 | 1.4M |
| 2022-03-04 | 30.50 | $28.72 | 1.1M |
| 2022-03-03 | 30.60 | $30.80 | 630100 |
| 2022-03-02 | 30.58 | $32.49 | 447755 |
| 2022-03-01 | 30.47 | $31.52 | 772500 |
| 2022-02-28 | 30.39 | $30.97 | 1.1M |
| 2022-02-25 | 30.37 | $31.24 | 876844 |
| 2022-02-24 | 30.34 | $29.93 | 1.1M |
| 2022-02-23 | 30.35 | $30.45 | 894024 |
| 2022-02-22 | 30.32 | $30.50 | 796501 |
| 2022-02-18 | 30.26 | $30.40 | 599532 |
| 2022-02-17 | 30.22 | $30.29 | 379136 |
| 2022-02-16 | 30.20 | $30.17 | 423028 |
| 2022-02-15 | 30.22 | $29.92 | 447300 |
| 2022-02-14 | 30.23 | $30.34 | 662103 |
| 2022-02-11 | 30.23 | $30.80 | 702054 |
| 2022-02-10 | 30.18 | $30.14 | 519200 |
| 2022-02-09 | 30.17 | $30.25 | 400400 |
| 2022-02-08 | 30.13 | $30.03 | 734716 |
| 2022-02-07 | 30.07 | $30.17 | 919720 |
| 2022-02-04 | 30.02 | $30.88 | 582746 |
| 2022-02-03 | 29.92 | $30.63 | 373724 |
| 2022-02-02 | 29.81 | $30.43 | 258000 |
| 2022-02-01 | 29.72 | $30.34 | 323900 |
| 2022-01-31 | 29.61 | $29.96 | 447200 |
| 2022-01-28 | 29.49 | $30.43 | 527254 |
| 2022-01-27 | 29.35 | $30.74 | 622416 |
| 2022-01-26 | 29.21 | $30.12 | 509823 |
| 2022-01-25 | 29.10 | $29.92 | 577800 |
| 2022-01-24 | 29.00 | $29.29 | 553347 |
| 2022-01-21 | 28.92 | $29.60 | 488400 |
| 2022-01-20 | 28.82 | $29.84 | 386723 |
| 2022-01-19 | 28.71 | $30.51 | 452700 |
| 2022-01-18 | 28.52 | $30.21 | 401000 |
| 2022-01-14 | 28.36 | $30.38 | 396100 |
| 2022-01-13 | 28.21 | $29.64 | 536200 |
| 2022-01-12 | 28.10 | $29.95 | 1.2M |
| 2022-01-11 | 27.97 | $29.55 | 368500 |
| 2022-01-10 | 27.85 | $28.78 | 271200 |
| 2022-01-07 | 27.80 | $29.23 | 265600 |
| 2022-01-06 | 27.72 | $28.81 | 447300 |
| 2022-01-05 | 27.69 | $28.53 | 203400 |
| 2022-01-04 | 27.67 | $28.51 | 324500 |
| 2022-01-03 | 27.63 | $28.17 | 351100 |
| 2021-12-31 | 27.58 | $27.65 | 107000 |
| 2021-12-30 | 27.56 | $27.56 | 149100 |
| 2021-12-29 | 27.50 | $27.91 | 103309 |
| 2021-12-28 | 27.42 | $27.98 | 244216 |
| 2021-12-27 | 27.36 | $27.96 | 225524 |
| 2021-12-23 | 27.28 | $27.66 | 300300 |
| 2021-12-22 | 27.28 | $27.55 | 212700 |
| 2021-12-21 | 27.31 | $27.60 | 1.4M |
| 2021-12-20 | 27.32 | $26.83 | 322644 |
| 2021-12-17 | 27.35 | $26.96 | 438800 |
| 2021-12-16 | 27.41 | $27.46 | 260031 |
| 2021-12-15 | 27.46 | $27.34 | 362600 |
| 2021-12-14 | 27.52 | $27.30 | 371600 |
| 2021-12-13 | 27.58 | $27.13 | 2.0M |
| 2021-12-10 | 27.66 | $27.83 | 137700 |
| 2021-12-09 | 27.71 | $27.63 | 239152 |
| 2021-12-08 | 27.78 | $28.18 | 160800 |
| 2021-12-07 | 27.84 | $28.17 | 281300 |
| 2021-12-06 | 27.90 | $27.77 | 190515 |
| 2021-12-03 | 27.97 | $27.16 | 299900 |
| 2021-12-02 | 28.07 | $27.19 | 386100 |
| 2021-12-01 | 28.14 | $26.38 | 451900 |
| 2021-11-30 | 28.27 | $26.39 | 336711 |
| 2021-11-29 | 28.44 | $26.68 | 500300 |
| 2021-11-26 | 28.54 | $26.29 | 405517 |
| 2021-11-24 | 28.66 | $27.84 | 145500 |
| 2021-11-23 | 28.69 | $28.11 | 284419 |
| 2021-11-22 | 28.71 | $27.68 | 212930 |
| 2021-11-19 | 28.76 | $27.48 | 245507 |
| 2021-11-18 | 28.79 | $28.22 | 562500 |
| 2021-11-17 | 28.80 | $28.34 | 377745 |
| 2021-11-16 | 28.82 | $28.59 | 586800 |
| 2021-11-15 | 28.81 | $28.57 | 282321 |
| 2021-11-12 | 28.80 | $28.67 | 180325 |
| 2021-11-11 | 28.78 | $28.87 | 239000 |
| 2021-11-10 | 28.74 | $28.97 | 344820 |
| 2021-11-09 | 28.67 | $29.42 | 296633 |
| 2021-11-08 | 28.57 | $29.37 | 171632 |
| 2021-11-05 | 28.48 | $29.24 | 228000 |
| 2021-11-04 | 28.39 | $29.01 | 229534 |
| 2021-11-03 | 28.29 | $28.70 | 322432 |
| 2021-11-02 | 28.21 | $29.01 | 387500 |
| 2021-11-01 | 28.13 | $29.70 | 316700 |
| 2021-10-29 | 28.00 | $28.79 | 361639 |
| 2021-10-28 | 27.91 | $28.66 | 249401 |
| 2021-10-27 | 27.81 | $28.35 | 705848 |
| 2021-10-26 | 27.72 | $28.58 | 130517 |
| 2021-10-25 | 27.61 | $28.58 | 216102 |
| 2021-10-22 | 27.49 | $28.24 | 117746 |
| 2021-10-21 | 27.36 | $28.26 | 207227 |
| 2021-10-20 | 27.24 | $28.78 | 300494 |
| 2021-10-19 | 27.07 | $28.41 | 274001 |
| 2021-10-18 | 26.90 | $28.39 | 392100 |
| 2021-10-15 | 26.70 | $28.35 | 267200 |
| 2021-10-14 | 26.56 | $27.93 | 346344 |
| 2021-10-13 | 26.46 | $27.54 | 2.0M |
| 2021-10-12 | 26.39 | $27.54 | 441538 |
| 2021-10-11 | 26.30 | $27.61 | 700125 |
| 2021-10-08 | 26.20 | $27.46 | 259300 |
| 2021-10-07 | 26.07 | $26.87 | 1.2M |
| 2021-10-06 | 25.97 | $27.10 | 309400 |
| 2021-10-05 | 25.87 | $27.52 | 639348 |
| 2021-10-04 | 25.74 | $27.11 | 334700 |
| 2021-10-01 | 25.64 | $26.85 | 570700 |
| 2021-09-30 | 25.56 | $26.75 | 226106 |
| 2021-09-29 | 25.47 | $26.49 | 255900 |
| 2021-09-28 | 25.38 | $26.37 | 283200 |
| 2021-09-27 | 25.28 | $26.25 | 678722 |
| 2021-09-24 | 25.20 | $25.70 | 513126 |
| 2021-09-23 | 25.12 | $25.76 | 424418 |
| 2021-09-22 | 25.05 | $25.47 | 161600 |
| 2021-09-21 | 24.99 | $24.91 | 392400 |
| 2021-09-20 | 24.95 | $24.47 | 334411 |
| 2021-09-17 | 24.90 | $25.56 | 347600 |
| 2021-09-16 | 24.80 | $25.91 | 231100 |
| 2021-09-15 | 24.70 | $26.15 | 213100 |
| 2021-09-14 | 24.61 | $25.68 | 207200 |
| 2021-09-13 | 24.54 | $25.61 | 171523 |
| 2021-09-10 | 24.50 | $24.86 | 115424 |
| 2021-09-09 | 24.49 | $24.96 | 196424 |
| 2021-09-08 | 24.47 | $24.92 | 152017 |
| 2021-09-07 | 24.44 | $25.08 | 71839 |
| 2021-09-03 | 24.39 | $25.10 | 77400 |
| 2021-09-02 | 24.34 | $25.28 | 130304 |
| 2021-09-01 | 24.28 | $24.90 | 176900 |
| 2021-08-31 | 24.22 | $24.58 | 320336 |
| 2021-08-30 | 24.20 | $24.50 | 133300 |
| 2021-08-27 | 24.15 | $24.54 | 67863 |
| 2021-08-26 | 24.10 | $24.17 | 70610 |
| 2021-08-25 | 24.08 | $24.29 | 624703 |
| 2021-08-24 | 24.03 | $24.33 | 85100 |
| 2021-08-23 | 23.97 | $24.10 | 174945 |
| 2021-08-20 | 23.93 | $23.44 | 90500 |
| 2021-08-19 | 23.88 | $23.53 | 701500 |
| 2021-08-18 | 23.84 | $24.05 | 156308 |
| 2021-08-17 | 23.78 | $24.20 | 567018 |
| 2021-08-16 | 23.69 | $24.45 | 64400 |
| 2021-08-13 | 23.58 | $24.69 | 88600 |
| 2021-08-12 | 23.50 | $24.70 | 52600 |
| 2021-08-11 | 23.43 | $24.58 | 65500 |
| 2021-08-10 | 23.37 | $24.25 | 93600 |
| 2021-08-09 | 23.34 | $24.03 | 80200 |
| 2021-08-06 | 23.33 | $24.20 | 98200 |
| 2021-08-05 | 23.31 | $23.97 | 77722 |
| 2021-08-04 | 23.29 | $23.77 | 148500 |
| 2021-08-03 | 23.30 | $24.14 | 186700 |
| 2021-08-02 | 23.31 | $23.61 | 98200 |
| 2021-07-30 | 23.36 | $23.50 | 177400 |
| 2021-07-29 | 23.43 | $23.70 | 109100 |
| 2021-07-28 | 23.46 | $23.37 | 145430 |
| 2021-07-27 | 23.52 | $23.12 | 179620 |
| 2021-07-26 | 23.59 | $23.34 | 233200 |
| 2021-07-23 | 23.68 | $22.45 | 221942 |
| 2021-07-22 | 23.81 | $22.65 | 195400 |
| 2021-07-21 | 23.92 | $22.92 | 123000 |
| 2021-07-20 | 24.02 | $22.41 | 206000 |
| 2021-07-19 | 24.14 | $22.29 | 280918 |
Exponential Moving Average EMA
Weighted average giving more weight to recent prices
Latest Value
48.74
2026-07-16
Close Price
$48.04
Vol: 353768
Bullish: Price above EMA
Bearish: Price below EMA
Exponential Moving Average - Detailed Analysis
Minimum
22.17
Average
31.73
Maximum
55.13
Trend Chart
Historical Data
| Date | EMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 48.74 | $48.04 | 353768 |
| 2026-07-15 | 48.81 | $48.96 | 242400 |
| 2026-07-14 | 48.80 | $49.55 | 335200 |
| 2026-07-13 | 48.72 | $49.44 | 300500 |
| 2026-07-10 | 48.64 | $47.72 | 203800 |
| 2026-07-09 | 48.74 | $47.91 | 227927 |
| 2026-07-08 | 48.83 | $48.40 | 381728 |
| 2026-07-07 | 48.87 | $47.47 | 889368 |
| 2026-07-06 | 49.02 | $46.50 | 406020 |
| 2026-07-02 | 49.29 | $46.87 | 473420 |
| 2026-07-01 | 49.54 | $45.57 | 533249 |
| 2026-06-30 | 49.96 | $46.86 | 514405 |
| 2026-06-29 | 50.29 | $46.60 | 705040 |
| 2026-06-26 | 50.67 | $46.08 | 455439 |
| 2026-06-25 | 51.16 | $46.79 | 589235 |
| 2026-06-24 | 51.62 | $47.22 | 1.7M |
| 2026-06-23 | 52.08 | $48.72 | 331325 |
| 2026-06-22 | 52.43 | $49.40 | 561204 |
| 2026-06-18 | 52.75 | $48.95 | 713332 |
| 2026-06-17 | 53.15 | $49.74 | 460200 |
| 2026-06-16 | 53.51 | $50.89 | 434805 |
| 2026-06-15 | 53.79 | $51.27 | 390209 |
| 2026-06-12 | 54.05 | $53.50 | 257924 |
| 2026-06-11 | 54.11 | $54.06 | 310061 |
| 2026-06-10 | 54.12 | $54.24 | 221802 |
| 2026-06-09 | 54.10 | $53.56 | 255616 |
| 2026-06-08 | 54.16 | $54.32 | 276240 |
| 2026-06-05 | 54.14 | $53.80 | 220801 |
| 2026-06-04 | 54.18 | $54.41 | 245124 |
| 2026-06-03 | 54.15 | $54.34 | 246451 |
| 2026-06-02 | 54.13 | $54.05 | 200147 |
| 2026-06-01 | 54.14 | $53.60 | 499782 |
| 2026-05-29 | 54.20 | $52.16 | 404647 |
| 2026-05-28 | 54.42 | $52.31 | 371653 |
| 2026-05-27 | 54.64 | $52.46 | 438893 |
| 2026-05-26 | 54.87 | $53.57 | 274822 |
| 2026-05-22 | 55.00 | $54.39 | 379614 |
| 2026-05-21 | 55.07 | $55.14 | 364354 |
| 2026-05-20 | 55.06 | $54.40 | 334245 |
| 2026-05-19 | 55.13 | $55.75 | 259008 |
| 2026-05-18 | 55.06 | $56.39 | 457041 |
| 2026-05-15 | 54.92 | $55.49 | 476700 |
| 2026-05-14 | 54.86 | $55.33 | 350500 |
| 2026-05-13 | 54.82 | $55.52 | 264914 |
| 2026-05-12 | 54.74 | $55.83 | 245028 |
| 2026-05-11 | 54.63 | $55.46 | 313000 |
| 2026-05-08 | 54.54 | $53.43 | 690800 |
| 2026-05-07 | 54.66 | $52.59 | 479808 |
| 2026-05-06 | 54.87 | $53.91 | 598484 |
| 2026-05-05 | 54.97 | $56.50 | 372800 |
| 2026-05-04 | 54.81 | $56.19 | 500500 |
| 2026-05-01 | 54.67 | $56.16 | 275800 |
| 2026-04-30 | 54.51 | $56.63 | 502631 |
| 2026-04-29 | 54.29 | $55.44 | 308110 |
| 2026-04-28 | 54.17 | $54.79 | 681688 |
| 2026-04-27 | 54.10 | $53.77 | 831849 |
| 2026-04-24 | 54.14 | $54.11 | 625714 |
| 2026-04-23 | 54.14 | $54.65 | 365817 |
| 2026-04-22 | 54.09 | $54.23 | 354248 |
| 2026-04-21 | 54.07 | $53.09 | 327985 |
| 2026-04-20 | 54.18 | $52.55 | 501366 |
| 2026-04-17 | 54.35 | $52.25 | 838534 |
| 2026-04-16 | 54.57 | $55.39 | 620800 |
| 2026-04-15 | 54.48 | $54.22 | 460132 |
| 2026-04-14 | 54.51 | $55.39 | 507531 |
| 2026-04-13 | 54.42 | $56.01 | 418800 |
| 2026-04-10 | 54.25 | $56.43 | 492513 |
| 2026-04-09 | 54.02 | $55.68 | 904011 |
| 2026-04-08 | 53.84 | $55.31 | 1.1M |
| 2026-04-07 | 53.69 | $57.55 | 1.2M |
| 2026-04-06 | 53.28 | $57.61 | 576100 |
| 2026-04-02 | 52.83 | $57.10 | 576436 |
| 2026-04-01 | 52.38 | $54.88 | 880796 |
| 2026-03-31 | 52.11 | $56.61 | 1.0M |
| 2026-03-30 | 51.64 | $55.77 | 549503 |
| 2026-03-27 | 51.21 | $55.22 | 671266 |
| 2026-03-26 | 50.78 | $54.10 | 414645 |
| 2026-03-25 | 50.43 | $53.86 | 567514 |
| 2026-03-24 | 50.07 | $52.37 | 1.6M |
| 2026-03-23 | 49.83 | $53.41 | 697800 |
| 2026-03-20 | 49.45 | $54.54 | 1.3M |
| 2026-03-19 | 48.92 | $54.73 | 887500 |
| 2026-03-18 | 48.31 | $52.99 | 700800 |
| 2026-03-17 | 47.81 | $53.70 | 936200 |
| 2026-03-16 | 47.19 | $51.59 | 554617 |
| 2026-03-13 | 46.73 | $51.36 | 481600 |
| 2026-03-12 | 46.25 | $50.26 | 399267 |
| 2026-03-11 | 45.82 | $49.36 | 506044 |
| 2026-03-10 | 45.45 | $48.36 | 647281 |
| 2026-03-09 | 45.14 | $48.33 | 585622 |
| 2026-03-06 | 44.81 | $47.76 | 479928 |
| 2026-03-05 | 44.50 | $46.65 | 391790 |
| 2026-03-04 | 44.27 | $46.79 | 408984 |
| 2026-03-03 | 44.01 | $46.24 | 446600 |
| 2026-03-02 | 43.77 | $47.36 | 840100 |
| 2026-02-27 | 43.39 | $46.94 | 633420 |
| 2026-02-26 | 43.02 | $45.54 | 402441 |
| 2026-02-25 | 42.75 | $44.45 | 716641 |
| 2026-02-24 | 42.58 | $44.47 | 771655 |
| 2026-02-23 | 42.38 | $44.12 | 250066 |
| 2026-02-20 | 42.19 | $44.20 | 227039 |
| 2026-02-19 | 41.98 | $43.85 | 250738 |
| 2026-02-18 | 41.79 | $43.83 | 416400 |
| 2026-02-17 | 41.57 | $43.22 | 214512 |
| 2026-02-13 | 41.40 | $43.45 | 202204 |
| 2026-02-12 | 41.18 | $42.88 | 229260 |
| 2026-02-11 | 41.00 | $43.72 | 198700 |
| 2026-02-10 | 40.71 | $42.85 | 206809 |
| 2026-02-09 | 40.49 | $42.65 | 327757 |
| 2026-02-06 | 40.26 | $42.32 | 299500 |
| 2026-02-05 | 40.05 | $41.49 | 376222 |
| 2026-02-04 | 39.89 | $41.85 | 257800 |
| 2026-02-03 | 39.69 | $41.55 | 365100 |
| 2026-02-02 | 39.49 | $40.80 | 283600 |
| 2026-01-30 | 39.35 | $40.92 | 242819 |
| 2026-01-29 | 39.19 | $41.68 | 257487 |
| 2026-01-28 | 38.93 | $40.87 | 237054 |
| 2026-01-27 | 38.72 | $40.99 | 316826 |
| 2026-01-26 | 38.48 | $40.02 | 257300 |
| 2026-01-23 | 38.32 | $39.98 | 250600 |
| 2026-01-22 | 38.15 | $38.78 | 199600 |
| 2026-01-21 | 38.08 | $39.00 | 253632 |
| 2026-01-20 | 37.99 | $38.23 | 260943 |
| 2026-01-16 | 37.96 | $38.70 | 264705 |
| 2026-01-15 | 37.88 | $38.19 | 243721 |
| 2026-01-14 | 37.85 | $39.01 | 236600 |
| 2026-01-13 | 37.73 | $38.44 | 196701 |
| 2026-01-12 | 37.65 | $37.67 | 217800 |
| 2026-01-09 | 37.65 | $37.32 | 295400 |
| 2026-01-08 | 37.69 | $37.14 | 373000 |
| 2026-01-07 | 37.74 | $36.75 | 439757 |
| 2026-01-06 | 37.85 | $37.85 | 1.0M |
| 2026-01-05 | 37.85 | $39.25 | 691082 |
| 2026-01-02 | 37.70 | $39.04 | 349100 |
| 2025-12-31 | 37.56 | $37.94 | 71144 |
| 2025-12-30 | 37.52 | $38.12 | 136504 |
| 2025-12-29 | 37.45 | $37.75 | 134415 |
| 2025-12-26 | 37.42 | $37.77 | 127818 |
| 2025-12-24 | 37.39 | $37.83 | 75013 |
| 2025-12-23 | 37.34 | $37.82 | 122926 |
| 2025-12-22 | 37.29 | $37.78 | 180542 |
| 2025-12-19 | 37.24 | $37.25 | 353100 |
| 2025-12-18 | 37.24 | $36.65 | 171100 |
| 2025-12-17 | 37.30 | $36.92 | 164100 |
| 2025-12-16 | 37.34 | $36.50 | 203700 |
| 2025-12-15 | 37.43 | $37.53 | 140326 |
| 2025-12-12 | 37.41 | $37.60 | 128400 |
| 2025-12-11 | 37.40 | $37.39 | 294770 |
| 2025-12-10 | 37.40 | $37.61 | 143957 |
| 2025-12-09 | 37.37 | $37.46 | 137400 |
| 2025-12-08 | 37.36 | $37.25 | 180542 |
| 2025-12-05 | 37.38 | $37.21 | 228846 |
| 2025-12-04 | 37.39 | $38.07 | 119923 |
| 2025-12-03 | 37.32 | $38.27 | 193917 |
| 2025-12-02 | 37.22 | $37.59 | 245641 |
| 2025-12-01 | 37.18 | $37.57 | 284592 |
| 2025-11-28 | 37.14 | $37.42 | 128437 |
| 2025-11-26 | 37.11 | $37.11 | 280718 |
| 2025-11-25 | 37.11 | $36.53 | 364900 |
| 2025-11-24 | 37.18 | $36.95 | 248500 |
| 2025-11-21 | 37.20 | $37.30 | 314529 |
| 2025-11-20 | 37.19 | $37.33 | 342159 |
| 2025-11-19 | 37.17 | $37.51 | 240500 |
| 2025-11-18 | 37.14 | $37.99 | 218011 |
| 2025-11-17 | 37.05 | $38.20 | 336543 |
| 2025-11-14 | 36.93 | $38.22 | 203500 |
| 2025-11-13 | 36.79 | $38.08 | 140806 |
| 2025-11-12 | 36.66 | $38.00 | 157400 |
| 2025-11-11 | 36.51 | $38.19 | 214700 |
| 2025-11-10 | 36.34 | $37.63 | 261000 |
| 2025-11-07 | 36.20 | $37.06 | 193019 |
| 2025-11-06 | 36.11 | $36.82 | 212700 |
| 2025-11-05 | 36.04 | $36.50 | 305800 |
| 2025-11-04 | 35.99 | $36.32 | 204139 |
| 2025-11-03 | 35.95 | $36.63 | 383438 |
| 2025-10-31 | 35.88 | $36.91 | 671628 |
| 2025-10-30 | 35.77 | $36.67 | 509700 |
| 2025-10-29 | 35.68 | $37.14 | 298319 |
| 2025-10-28 | 35.53 | $37.12 | 199300 |
| 2025-10-27 | 35.36 | $37.06 | 176162 |
| 2025-10-24 | 35.18 | $36.81 | 399316 |
| 2025-10-23 | 35.01 | $36.20 | 237200 |
| 2025-10-22 | 34.88 | $35.43 | 316186 |
| 2025-10-21 | 34.82 | $34.59 | 164306 |
| 2025-10-20 | 34.85 | $34.80 | 172566 |
| 2025-10-17 | 34.85 | $34.80 | 251510 |
| 2025-10-16 | 34.86 | $34.20 | 247108 |
| 2025-10-15 | 34.93 | $34.30 | 221600 |
| 2025-10-14 | 35.00 | $34.03 | 240317 |
| 2025-10-13 | 35.10 | $34.59 | 205700 |
| 2025-10-10 | 35.15 | $34.40 | 220700 |
| 2025-10-09 | 35.23 | $35.41 | 175627 |
| 2025-10-08 | 35.21 | $35.54 | 172641 |
| 2025-10-07 | 35.18 | $35.50 | 214975 |
| 2025-10-06 | 35.14 | $35.36 | 169400 |
| 2025-10-03 | 35.12 | $35.06 | 201922 |
| 2025-10-02 | 35.12 | $34.73 | 328811 |
| 2025-10-01 | 35.17 | $35.06 | 355131 |
| 2025-09-30 | 35.18 | $34.95 | 202026 |
| 2025-09-29 | 35.20 | $35.41 | 184708 |
| 2025-09-26 | 35.18 | $35.85 | 219555 |
| 2025-09-25 | 35.11 | $35.60 | 301631 |
| 2025-09-24 | 35.06 | $35.49 | 266139 |
| 2025-09-23 | 35.01 | $35.05 | 236675 |
| 2025-09-22 | 35.01 | $35.03 | 244400 |
| 2025-09-19 | 35.00 | $34.73 | 187305 |
| 2025-09-18 | 35.03 | $35.07 | 197794 |
| 2025-09-17 | 35.03 | $35.06 | 274300 |
| 2025-09-16 | 35.03 | $35.55 | 190592 |
| 2025-09-15 | 34.97 | $35.01 | 172206 |
| 2025-09-12 | 34.97 | $34.87 | 211700 |
| 2025-09-11 | 34.98 | $35.03 | 156400 |
| 2025-09-10 | 34.97 | $35.30 | 158900 |
| 2025-09-09 | 34.94 | $34.90 | 200142 |
| 2025-09-08 | 34.94 | $34.66 | 230417 |
| 2025-09-05 | 34.97 | $34.18 | 314445 |
| 2025-09-04 | 35.05 | $34.87 | 360000 |
| 2025-09-03 | 35.07 | $34.69 | 332182 |
| 2025-09-02 | 35.11 | $35.47 | 471223 |
| 2025-08-29 | 35.07 | $35.77 | 186382 |
| 2025-08-28 | 35.00 | $35.69 | 212900 |
| 2025-08-27 | 34.93 | $35.51 | 207836 |
| 2025-08-26 | 34.86 | $35.47 | 175600 |
| 2025-08-25 | 34.80 | $35.59 | 245328 |
| 2025-08-22 | 34.72 | $35.93 | 301121 |
| 2025-08-21 | 34.59 | $35.45 | 251449 |
| 2025-08-20 | 34.50 | $35.22 | 192753 |
| 2025-08-19 | 34.42 | $34.84 | 186126 |
| 2025-08-18 | 34.38 | $34.94 | 212748 |
| 2025-08-15 | 34.32 | $35.21 | 257143 |
| 2025-08-14 | 34.23 | $35.19 | 182744 |
| 2025-08-13 | 34.13 | $35.20 | 310000 |
| 2025-08-12 | 34.01 | $34.69 | 255746 |
| 2025-08-11 | 33.94 | $34.35 | 148600 |
| 2025-08-08 | 33.90 | $34.64 | 175040 |
| 2025-08-07 | 33.82 | $34.45 | 203800 |
| 2025-08-06 | 33.76 | $34.52 | 193600 |
| 2025-08-05 | 33.68 | $34.25 | 167314 |
| 2025-08-04 | 33.62 | $33.97 | 297431 |
| 2025-08-01 | 33.58 | $33.97 | 186800 |
| 2025-07-31 | 33.54 | $34.04 | 290913 |
| 2025-07-30 | 33.48 | $34.06 | 358900 |
| 2025-07-29 | 33.42 | $34.60 | 362808 |
| 2025-07-28 | 33.30 | $34.30 | 256636 |
| 2025-07-25 | 33.19 | $34.69 | 387739 |
| 2025-07-24 | 33.04 | $33.99 | 185900 |
| 2025-07-23 | 32.94 | $34.01 | 218117 |
| 2025-07-22 | 32.82 | $33.50 | 237300 |
| 2025-07-21 | 32.75 | $33.02 | 171800 |
| 2025-07-18 | 32.72 | $32.93 | 220378 |
| 2025-07-17 | 32.70 | $33.00 | 301725 |
| 2025-07-16 | 32.67 | $33.25 | 243600 |
| 2025-07-15 | 32.61 | $32.96 | 256256 |
| 2025-07-14 | 32.57 | $33.11 | 203646 |
| 2025-07-11 | 32.51 | $33.46 | 182000 |
| 2025-07-10 | 32.42 | $33.45 | 209700 |
| 2025-07-09 | 32.31 | $33.50 | 216558 |
| 2025-07-08 | 32.18 | $33.24 | 266124 |
| 2025-07-07 | 32.07 | $32.55 | 259336 |
| 2025-07-03 | 32.02 | $32.79 | 307900 |
| 2025-07-02 | 31.94 | $33.35 | 243629 |
| 2025-07-01 | 31.79 | $32.72 | 212590 |
| 2025-06-30 | 31.69 | $32.42 | 479756 |
| 2025-06-27 | 31.61 | $32.49 | 258516 |
| 2025-06-26 | 31.52 | $32.16 | 235400 |
| 2025-06-25 | 31.46 | $31.95 | 273585 |
| 2025-06-24 | 31.40 | $31.97 | 561141 |
| 2025-06-23 | 31.34 | $32.29 | 459600 |
| 2025-06-20 | 31.24 | $32.93 | 644924 |
| 2025-06-18 | 31.07 | $32.67 | 386100 |
| 2025-06-17 | 30.90 | $32.73 | 322651 |
| 2025-06-16 | 30.70 | $32.41 | 363921 |
| 2025-06-13 | 30.52 | $32.59 | 446863 |
| 2025-06-12 | 30.31 | $32.26 | 326746 |
| 2025-06-11 | 30.10 | $31.74 | 362018 |
| 2025-06-10 | 29.93 | $31.06 | 331859 |
| 2025-06-09 | 29.81 | $30.64 | 234600 |
| 2025-06-06 | 29.72 | $30.46 | 264621 |
| 2025-06-05 | 29.65 | $30.33 | 308991 |
| 2025-06-04 | 29.57 | $30.10 | 253644 |
| 2025-06-03 | 29.52 | $30.21 | 269400 |
| 2025-06-02 | 29.44 | $30.38 | 316744 |
| 2025-05-30 | 29.35 | $29.56 | 319716 |
| 2025-05-29 | 29.32 | $29.48 | 172615 |
| 2025-05-28 | 29.31 | $29.29 | 221400 |
| 2025-05-27 | 29.31 | $29.61 | 217047 |
| 2025-05-23 | 29.28 | $29.10 | 178900 |
| 2025-05-22 | 29.30 | $29.11 | 271011 |
| 2025-05-21 | 29.32 | $29.44 | 252300 |
| 2025-05-20 | 29.30 | $29.62 | 275560 |
| 2025-05-19 | 29.27 | $30.14 | 281900 |
| 2025-05-16 | 29.18 | $30.17 | 219700 |
| 2025-05-15 | 29.07 | $30.06 | 334643 |
| 2025-05-14 | 28.97 | $30.14 | 317138 |
| 2025-05-13 | 28.85 | $30.22 | 432300 |
| 2025-05-12 | 28.70 | $29.56 | 612235 |
| 2025-05-09 | 28.61 | $29.44 | 269600 |
| 2025-05-08 | 28.52 | $28.62 | 370835 |
| 2025-05-07 | 28.51 | $28.54 | 211300 |
| 2025-05-06 | 28.51 | $28.74 | 225072 |
| 2025-05-05 | 28.49 | $28.47 | 309633 |
| 2025-05-02 | 28.49 | $28.80 | 249300 |
| 2025-05-01 | 28.46 | $28.74 | 244538 |
| 2025-04-30 | 28.43 | $28.41 | 408900 |
| 2025-04-29 | 28.43 | $28.79 | 226472 |
| 2025-04-28 | 28.39 | $29.04 | 339845 |
| 2025-04-25 | 28.32 | $29.07 | 394664 |
| 2025-04-24 | 28.24 | $28.86 | 341227 |
| 2025-04-23 | 28.18 | $28.30 | 333541 |
| 2025-04-22 | 28.17 | $28.48 | 350931 |
| 2025-04-21 | 28.13 | $27.68 | 305600 |
| 2025-04-17 | 28.18 | $27.87 | 422853 |
| 2025-04-16 | 28.21 | $27.48 | 480600 |
| 2025-04-15 | 28.29 | $26.76 | 450839 |
| 2025-04-14 | 28.45 | $26.67 | 632843 |
| 2025-04-11 | 28.64 | $26.44 | 699147 |
| 2025-04-10 | 28.87 | $25.47 | 843301 |
| 2025-04-09 | 29.23 | $26.86 | 1.3M |
| 2025-04-08 | 29.48 | $25.19 | 671032 |
| 2025-04-07 | 29.93 | $26.45 | 774517 |
| 2025-04-04 | 30.30 | $28.14 | 603627 |
| 2025-04-03 | 30.53 | $30.07 | 288700 |
| 2025-04-02 | 30.57 | $31.14 | 196842 |
| 2025-04-01 | 30.51 | $31.21 | 179300 |
| 2025-03-31 | 30.44 | $30.93 | 199500 |
| 2025-03-28 | 30.39 | $30.96 | 181719 |
| 2025-03-27 | 30.33 | $31.21 | 117700 |
| 2025-03-26 | 30.24 | $30.91 | 610749 |
| 2025-03-25 | 30.16 | $30.79 | 143138 |
| 2025-03-24 | 30.10 | $31.05 | 242833 |
| 2025-03-21 | 30.00 | $31.17 | 220100 |
| 2025-03-20 | 29.88 | $31.47 | 161400 |
| 2025-03-19 | 29.71 | $31.32 | 302610 |
| 2025-03-18 | 29.54 | $31.02 | 183528 |
| 2025-03-17 | 29.38 | $30.63 | 272015 |
| 2025-03-14 | 29.25 | $29.98 | 316300 |
| 2025-03-13 | 29.17 | $29.58 | 249300 |
| 2025-03-12 | 29.13 | $29.87 | 263310 |
| 2025-03-11 | 29.05 | $29.79 | 377800 |
| 2025-03-10 | 28.98 | $29.64 | 307000 |
| 2025-03-07 | 28.91 | $29.45 | 356521 |
| 2025-03-06 | 28.85 | $28.61 | 347444 |
| 2025-03-05 | 28.87 | $28.48 | 276732 |
| 2025-03-04 | 28.92 | $28.11 | 319634 |
| 2025-03-03 | 29.00 | $28.55 | 440811 |
| 2025-02-28 | 29.05 | $28.97 | 366086 |
| 2025-02-27 | 29.06 | $29.21 | 453400 |
| 2025-02-26 | 29.04 | $29.91 | 219920 |
| 2025-02-25 | 28.95 | $29.64 | 230900 |
| 2025-02-24 | 28.87 | $29.30 | 183300 |
| 2025-02-21 | 28.83 | $29.07 | 171600 |
| 2025-02-20 | 28.80 | $29.52 | 184800 |
| 2025-02-19 | 28.73 | $29.22 | 199805 |
| 2025-02-18 | 28.68 | $29.44 | 210500 |
| 2025-02-14 | 28.60 | $29.36 | 188100 |
| 2025-02-13 | 28.52 | $29.15 | 218700 |
| 2025-02-12 | 28.45 | $28.98 | 306413 |
| 2025-02-11 | 28.40 | $29.13 | 219328 |
| 2025-02-10 | 28.32 | $28.79 | 373747 |
| 2025-02-07 | 28.27 | $28.58 | 164200 |
| 2025-02-06 | 28.24 | $28.53 | 199203 |
| 2025-02-05 | 28.20 | $28.46 | 142600 |
| 2025-02-04 | 28.18 | $28.55 | 180200 |
| 2025-02-03 | 28.14 | $27.94 | 260501 |
| 2025-01-31 | 28.16 | $28.15 | 436600 |
| 2025-01-30 | 28.16 | $28.45 | 322400 |
| 2025-01-29 | 28.13 | $28.01 | 210400 |
| 2025-01-28 | 28.14 | $28.11 | 191800 |
| 2025-01-27 | 28.15 | $28.28 | 376600 |
| 2025-01-24 | 28.13 | $28.07 | 120438 |
| 2025-01-23 | 28.14 | $28.38 | 175931 |
| 2025-01-22 | 28.11 | $28.18 | 191405 |
| 2025-01-21 | 28.10 | $28.59 | 433500 |
| 2025-01-17 | 28.05 | $28.95 | 208400 |
| 2025-01-16 | 27.96 | $28.75 | 452000 |
| 2025-01-15 | 27.88 | $28.86 | 444249 |
| 2025-01-14 | 27.77 | $28.37 | 227500 |
| 2025-01-13 | 27.71 | $28.21 | 319400 |
| 2025-01-10 | 27.66 | $28.13 | 423345 |
| 2025-01-08 | 27.61 | $27.99 | 414111 |
| 2025-01-07 | 27.57 | $28.22 | 327135 |
| 2025-01-06 | 27.50 | $28.19 | 264839 |
| 2025-01-03 | 27.42 | $27.70 | 239400 |
| 2025-01-02 | 27.40 | $27.53 | 284200 |
| 2024-12-31 | 27.38 | $27.36 | 252400 |
| 2024-12-30 | 27.38 | $27.20 | 335520 |
| 2024-12-27 | 27.40 | $26.95 | 282700 |
| 2024-12-26 | 27.45 | $26.61 | 285000 |
| 2024-12-24 | 27.54 | $26.60 | 133322 |
| 2024-12-23 | 27.64 | $26.45 | 489000 |
| 2024-12-20 | 27.76 | $26.37 | 670900 |
| 2024-12-19 | 27.91 | $26.32 | 358540 |
| 2024-12-18 | 28.08 | $26.46 | 271158 |
| 2024-12-17 | 28.25 | $26.85 | 291600 |
| 2024-12-16 | 28.39 | $27.26 | 442800 |
| 2024-12-13 | 28.51 | $27.84 | 374428 |
| 2024-12-12 | 28.58 | $27.87 | 364323 |
| 2024-12-11 | 28.66 | $28.08 | 262500 |
| 2024-12-10 | 28.72 | $28.04 | 222800 |
| 2024-12-09 | 28.79 | $28.24 | 344600 |
| 2024-12-06 | 28.85 | $28.11 | 261231 |
| 2024-12-05 | 28.93 | $28.45 | 351843 |
| 2024-12-04 | 28.98 | $28.15 | 337100 |
| 2024-12-03 | 29.07 | $28.30 | 558113 |
| 2024-12-02 | 29.15 | $28.07 | 397453 |
| 2024-11-29 | 29.26 | $28.18 | 168634 |
| 2024-11-27 | 29.37 | $28.22 | 158500 |
| 2024-11-26 | 29.49 | $28.12 | 379900 |
| 2024-11-25 | 29.64 | $28.65 | 225900 |
| 2024-11-22 | 29.74 | $29.01 | 183341 |
| 2024-11-21 | 29.82 | $28.89 | 206107 |
| 2024-11-20 | 29.92 | $28.93 | 290100 |
| 2024-11-19 | 30.02 | $29.07 | 252509 |
| 2024-11-18 | 30.12 | $29.92 | 302129 |
| 2024-11-15 | 30.14 | $29.69 | 270600 |
| 2024-11-14 | 30.19 | $29.49 | 204025 |
| 2024-11-13 | 30.27 | $29.14 | 283500 |
| 2024-11-12 | 30.38 | $29.37 | 252700 |
| 2024-11-11 | 30.49 | $29.93 | 234207 |
| 2024-11-08 | 30.55 | $29.92 | 257200 |
| 2024-11-07 | 30.62 | $30.55 | 167243 |
| 2024-11-06 | 30.62 | $30.07 | 253600 |
| 2024-11-05 | 30.68 | $30.75 | 172607 |
| 2024-11-04 | 30.68 | $30.38 | 206338 |
| 2024-11-01 | 30.71 | $30.30 | 164428 |
| 2024-10-31 | 30.75 | $30.43 | 422840 |
| 2024-10-30 | 30.78 | $30.27 | 228400 |
| 2024-10-29 | 30.84 | $30.13 | 445814 |
| 2024-10-28 | 30.91 | $30.44 | 423024 |
| 2024-10-25 | 30.96 | $31.00 | 155309 |
| 2024-10-24 | 30.96 | $30.90 | 333412 |
| 2024-10-23 | 30.96 | $30.51 | 241000 |
| 2024-10-22 | 31.01 | $30.79 | 119700 |
| 2024-10-21 | 31.03 | $30.79 | 249143 |
| 2024-10-18 | 31.06 | $30.76 | 242400 |
| 2024-10-17 | 31.09 | $30.68 | 123528 |
| 2024-10-16 | 31.13 | $30.55 | 178513 |
| 2024-10-15 | 31.20 | $30.45 | 308011 |
| 2024-10-14 | 31.27 | $31.36 | 111127 |
| 2024-10-11 | 31.27 | $31.35 | 94700 |
| 2024-10-10 | 31.26 | $31.24 | 153700 |
| 2024-10-09 | 31.26 | $31.03 | 127813 |
| 2024-10-08 | 31.28 | $31.17 | 176200 |
| 2024-10-07 | 31.29 | $31.76 | 489200 |
| 2024-10-04 | 31.24 | $31.42 | 276500 |
| 2024-10-03 | 31.23 | $31.55 | 875649 |
| 2024-10-02 | 31.19 | $31.35 | 503600 |
| 2024-10-01 | 31.18 | $30.77 | 251443 |
| 2024-09-30 | 31.22 | $30.31 | 254327 |
| 2024-09-27 | 31.31 | $30.61 | 142334 |
| 2024-09-26 | 31.39 | $30.19 | 371924 |
| 2024-09-25 | 31.51 | $30.91 | 189242 |
| 2024-09-24 | 31.58 | $31.60 | 225743 |
| 2024-09-23 | 31.57 | $31.98 | 211722 |
| 2024-09-20 | 31.53 | $32.05 | 408600 |
| 2024-09-19 | 31.48 | $32.06 | 276341 |
| 2024-09-18 | 31.42 | $31.68 | 320431 |
| 2024-09-17 | 31.39 | $31.63 | 319707 |
| 2024-09-16 | 31.36 | $31.55 | 287200 |
| 2024-09-13 | 31.34 | $30.93 | 481000 |
| 2024-09-12 | 31.39 | $30.54 | 229300 |
| 2024-09-11 | 31.48 | $30.22 | 829800 |
| 2024-09-10 | 31.61 | $30.21 | 350774 |
| 2024-09-09 | 31.76 | $31.11 | 129600 |
| 2024-09-06 | 31.82 | $30.96 | 216700 |
| 2024-09-05 | 31.91 | $31.40 | 192000 |
| 2024-09-04 | 31.97 | $31.29 | 166502 |
| 2024-09-03 | 32.04 | $31.55 | 185900 |
| 2024-08-30 | 32.09 | $32.57 | 207900 |
| 2024-08-29 | 32.04 | $32.86 | 174500 |
| 2024-08-28 | 31.96 | $32.67 | 152600 |
| 2024-08-27 | 31.88 | $32.75 | 192647 |
| 2024-08-26 | 31.79 | $32.88 | 285100 |
| 2024-08-23 | 31.67 | $32.70 | 103120 |
| 2024-08-22 | 31.57 | $32.06 | 147200 |
| 2024-08-21 | 31.51 | $32.14 | 177100 |
| 2024-08-20 | 31.45 | $32.05 | 216549 |
| 2024-08-19 | 31.38 | $32.28 | 132844 |
| 2024-08-16 | 31.29 | $31.98 | 175510 |
| 2024-08-15 | 31.22 | $31.71 | 84610 |
| 2024-08-14 | 31.17 | $31.59 | 132500 |
| 2024-08-13 | 31.12 | $31.53 | 117931 |
| 2024-08-12 | 31.08 | $31.70 | 99900 |
| 2024-08-09 | 31.01 | $31.31 | 125900 |
| 2024-08-08 | 30.98 | $31.22 | 165943 |
| 2024-08-07 | 30.96 | $30.89 | 202000 |
| 2024-08-06 | 30.96 | $30.55 | 345813 |
| 2024-08-05 | 31.01 | $30.45 | 394803 |
| 2024-08-02 | 31.06 | $30.97 | 495640 |
| 2024-08-01 | 31.07 | $31.41 | 288200 |
| 2024-07-31 | 31.04 | $32.05 | 269800 |
| 2024-07-30 | 30.93 | $31.76 | 260300 |
| 2024-07-29 | 30.84 | $31.74 | 285400 |
| 2024-07-26 | 30.75 | $31.66 | 358400 |
| 2024-07-25 | 30.65 | $30.29 | 222800 |
| 2024-07-24 | 30.69 | $30.22 | 229900 |
| 2024-07-23 | 30.74 | $30.36 | 173740 |
| 2024-07-22 | 30.78 | $30.55 | 253704 |
| 2024-07-19 | 30.81 | $30.58 | 123200 |
| 2024-07-18 | 30.83 | $31.03 | 138200 |
| 2024-07-17 | 30.81 | $30.92 | 196549 |
| 2024-07-16 | 30.80 | $30.71 | 205132 |
| 2024-07-15 | 30.81 | $31.17 | 275660 |
| 2024-07-12 | 30.77 | $31.09 | 216800 |
| 2024-07-11 | 30.74 | $30.97 | 182520 |
| 2024-07-10 | 30.71 | $30.66 | 123945 |
| 2024-07-09 | 30.72 | $30.57 | 222823 |
| 2024-07-08 | 30.73 | $30.88 | 244900 |
| 2024-07-05 | 30.72 | $31.26 | 112000 |
| 2024-07-03 | 30.66 | $31.20 | 68300 |
| 2024-07-02 | 30.60 | $31.17 | 137500 |
| 2024-07-01 | 30.54 | $31.17 | 197545 |
| 2024-06-28 | 30.48 | $30.79 | 148341 |
| 2024-06-27 | 30.45 | $30.60 | 105543 |
| 2024-06-26 | 30.43 | $30.35 | 158005 |
| 2024-06-25 | 30.44 | $30.52 | 168737 |
| 2024-06-24 | 30.43 | $30.41 | 496400 |
| 2024-06-21 | 30.43 | $30.49 | 4.1M |
| 2024-06-20 | 30.42 | $30.13 | 1.4M |
| 2024-06-18 | 30.45 | $29.61 | 143332 |
| 2024-06-17 | 30.54 | $29.14 | 221300 |
| 2024-06-14 | 30.69 | $28.94 | 211300 |
| 2024-06-13 | 30.88 | $29.45 | 253201 |
| 2024-06-12 | 31.03 | $30.17 | 246400 |
| 2024-06-11 | 31.12 | $30.07 | 154830 |
| 2024-06-10 | 31.23 | $30.46 | 184600 |
| 2024-06-07 | 31.31 | $30.24 | 307700 |
| 2024-06-06 | 31.42 | $30.72 | 869321 |
| 2024-06-05 | 31.49 | $30.45 | 508500 |
| 2024-06-04 | 31.60 | $30.58 | 685403 |
| 2024-06-03 | 31.71 | $31.27 | 382400 |
| 2024-05-31 | 31.76 | $31.53 | 394825 |
| 2024-05-30 | 31.78 | $31.14 | 158400 |
| 2024-05-29 | 31.85 | $31.12 | 482176 |
| 2024-05-28 | 31.92 | $31.64 | 355542 |
| 2024-05-24 | 31.95 | $31.15 | 237000 |
| 2024-05-23 | 32.04 | $31.25 | 588135 |
| 2024-05-22 | 32.12 | $30.90 | 876600 |
| 2024-05-21 | 32.25 | $31.38 | 1.9M |
| 2024-05-20 | 32.34 | $31.70 | 456322 |
| 2024-05-17 | 32.41 | $32.68 | 250109 |
| 2024-05-16 | 32.38 | $32.20 | 301500 |
| 2024-05-15 | 32.40 | $32.51 | 681200 |
| 2024-05-14 | 32.39 | $32.69 | 284110 |
| 2024-05-13 | 32.36 | $32.73 | 188200 |
| 2024-05-10 | 32.32 | $32.64 | 179414 |
| 2024-05-09 | 32.29 | $32.33 | 226630 |
| 2024-05-08 | 32.28 | $31.98 | 216900 |
| 2024-05-07 | 32.31 | $32.26 | 206200 |
| 2024-05-06 | 32.32 | $31.95 | 161400 |
| 2024-05-03 | 32.36 | $31.71 | 95700 |
| 2024-05-02 | 32.42 | $31.61 | 361758 |
| 2024-05-01 | 32.51 | $31.71 | 233343 |
| 2024-04-30 | 32.59 | $32.03 | 279903 |
| 2024-04-29 | 32.65 | $32.80 | 293620 |
| 2024-04-26 | 32.64 | $32.80 | 145333 |
| 2024-04-25 | 32.62 | $32.79 | 144014 |
| 2024-04-24 | 32.60 | $32.59 | 366435 |
| 2024-04-23 | 32.61 | $33.30 | 117900 |
| 2024-04-22 | 32.53 | $32.81 | 145703 |
| 2024-04-19 | 32.50 | $32.51 | 165103 |
| 2024-04-18 | 32.50 | $32.13 | 171619 |
| 2024-04-17 | 32.54 | $32.52 | 210300 |
| 2024-04-16 | 32.54 | $32.44 | 362806 |
| 2024-04-15 | 32.56 | $32.86 | 268124 |
| 2024-04-12 | 32.52 | $33.12 | 172546 |
| 2024-04-11 | 32.46 | $32.96 | 142931 |
| 2024-04-10 | 32.41 | $33.21 | 288022 |
| 2024-04-09 | 32.32 | $33.66 | 327600 |
| 2024-04-08 | 32.18 | $33.60 | 225100 |
| 2024-04-05 | 32.03 | $33.75 | 171351 |
| 2024-04-04 | 31.85 | $33.28 | 254100 |
| 2024-04-03 | 31.70 | $32.77 | 207809 |
| 2024-04-02 | 31.59 | $32.50 | 320467 |
| 2024-04-01 | 31.49 | $31.84 | 143600 |
| 2024-03-28 | 31.46 | $31.72 | 96600 |
| 2024-03-27 | 31.43 | $31.47 | 160941 |
| 2024-03-26 | 31.43 | $31.31 | 159403 |
| 2024-03-25 | 31.44 | $31.49 | 146112 |
| 2024-03-22 | 31.43 | $31.04 | 158700 |
| 2024-03-21 | 31.47 | $30.91 | 232902 |
| 2024-03-20 | 31.53 | $31.30 | 225300 |
| 2024-03-19 | 31.56 | $31.41 | 326408 |
| 2024-03-18 | 31.57 | $30.93 | 264082 |
| 2024-03-15 | 31.64 | $31.74 | 254640 |
| 2024-03-14 | 31.63 | $31.88 | 351204 |
| 2024-03-13 | 31.61 | $32.76 | 151200 |
| 2024-03-12 | 31.48 | $32.15 | 135700 |
| 2024-03-11 | 31.41 | $32.13 | 218200 |
| 2024-03-08 | 31.34 | $32.14 | 125334 |
| 2024-03-07 | 31.25 | $31.91 | 213800 |
| 2024-03-06 | 31.18 | $31.77 | 203412 |
| 2024-03-05 | 31.12 | $31.42 | 193922 |
| 2024-03-04 | 31.09 | $31.10 | 438335 |
| 2024-03-01 | 31.09 | $30.91 | 332034 |
| 2024-02-29 | 31.11 | $30.75 | 341300 |
| 2024-02-28 | 31.15 | $31.00 | 286400 |
| 2024-02-27 | 31.16 | $31.19 | 464200 |
| 2024-02-26 | 31.16 | $30.82 | 246005 |
| 2024-02-23 | 31.20 | $30.80 | 155400 |
| 2024-02-22 | 31.24 | $30.72 | 125000 |
| 2024-02-21 | 31.29 | $30.96 | 197900 |
| 2024-02-20 | 31.33 | $30.43 | 250715 |
| 2024-02-16 | 31.42 | $30.44 | 286192 |
| 2024-02-15 | 31.52 | $31.58 | 239612 |
| 2024-02-14 | 31.52 | $31.00 | 162000 |
| 2024-02-13 | 31.57 | $30.86 | 464900 |
| 2024-02-12 | 31.65 | $31.04 | 271000 |
| 2024-02-09 | 31.71 | $30.79 | 535018 |
| 2024-02-08 | 31.81 | $30.98 | 347335 |
| 2024-02-07 | 31.90 | $30.94 | 278546 |
| 2024-02-06 | 32.00 | $31.34 | 189300 |
| 2024-02-05 | 32.07 | $30.87 | 387112 |
| 2024-02-02 | 32.19 | $31.45 | 205800 |
| 2024-02-01 | 32.27 | $31.97 | 368100 |
| 2024-01-31 | 32.30 | $31.95 | 492518 |
| 2024-01-30 | 32.34 | $32.45 | 180000 |
| 2024-01-29 | 32.33 | $32.31 | 280836 |
| 2024-01-26 | 32.33 | $32.34 | 248816 |
| 2024-01-25 | 32.33 | $31.95 | 370932 |
| 2024-01-24 | 32.37 | $31.49 | 260400 |
| 2024-01-23 | 32.46 | $31.05 | 328120 |
| 2024-01-22 | 32.61 | $31.27 | 323638 |
| 2024-01-19 | 32.75 | $31.53 | 284378 |
| 2024-01-18 | 32.88 | $31.99 | 483706 |
| 2024-01-17 | 32.97 | $31.84 | 269700 |
| 2024-01-16 | 33.09 | $32.43 | 338200 |
| 2024-01-12 | 33.16 | $33.17 | 269623 |
| 2024-01-11 | 33.16 | $32.53 | 205600 |
| 2024-01-10 | 33.23 | $32.53 | 322900 |
| 2024-01-09 | 33.30 | $32.60 | 214800 |
| 2024-01-08 | 33.38 | $33.19 | 207200 |
| 2024-01-05 | 33.40 | $33.86 | 193904 |
| 2024-01-04 | 33.35 | $33.89 | 203100 |
| 2024-01-03 | 33.29 | $33.93 | 329100 |
| 2024-01-02 | 33.22 | $34.12 | 294500 |
| 2023-12-29 | 33.13 | $34.01 | 182900 |
| 2023-12-28 | 33.04 | $33.83 | 152400 |
| 2023-12-27 | 32.95 | $34.19 | 206613 |
| 2023-12-26 | 32.82 | $33.81 | 146719 |
| 2023-12-22 | 32.72 | $33.64 | 191230 |
| 2023-12-21 | 32.62 | $33.49 | 264800 |
| 2023-12-20 | 32.53 | $32.84 | 252600 |
| 2023-12-19 | 32.50 | $33.08 | 181425 |
| 2023-12-18 | 32.44 | $32.70 | 231200 |
| 2023-12-15 | 32.41 | $32.26 | 606300 |
| 2023-12-14 | 32.43 | $32.64 | 367500 |
| 2023-12-13 | 32.41 | $32.23 | 593249 |
| 2023-12-12 | 32.42 | $32.18 | 1.3M |
| 2023-12-11 | 32.45 | $32.03 | 944809 |
| 2023-12-08 | 32.49 | $32.30 | 170915 |
| 2023-12-07 | 32.51 | $31.85 | 205156 |
| 2023-12-06 | 32.58 | $31.90 | 282520 |
| 2023-12-05 | 32.66 | $32.28 | 224947 |
| 2023-12-04 | 32.70 | $32.37 | 303600 |
| 2023-12-01 | 32.73 | $32.97 | 247200 |
| 2023-11-30 | 32.70 | $33.14 | 223847 |
| 2023-11-29 | 32.66 | $33.03 | 190200 |
| 2023-11-28 | 32.62 | $33.26 | 207800 |
| 2023-11-27 | 32.55 | $32.76 | 173900 |
| 2023-11-24 | 32.53 | $32.92 | 119246 |
| 2023-11-22 | 32.49 | $32.27 | 174200 |
| 2023-11-21 | 32.51 | $32.59 | 433200 |
| 2023-11-20 | 32.50 | $32.62 | 485600 |
| 2023-11-17 | 32.49 | $32.78 | 285641 |
| 2023-11-16 | 32.46 | $32.33 | 387718 |
| 2023-11-15 | 32.48 | $32.62 | 303900 |
| 2023-11-14 | 32.46 | $33.21 | 259930 |
| 2023-11-13 | 32.38 | $32.70 | 172400 |
| 2023-11-10 | 32.35 | $32.26 | 344031 |
| 2023-11-09 | 32.36 | $31.80 | 256400 |
| 2023-11-08 | 32.42 | $31.61 | 224235 |
| 2023-11-07 | 32.50 | $32.13 | 318631 |
| 2023-11-06 | 32.54 | $32.88 | 404800 |
| 2023-11-03 | 32.50 | $32.80 | 217300 |
| 2023-11-02 | 32.47 | $33.36 | 304139 |
| 2023-11-01 | 32.38 | $32.73 | 194439 |
| 2023-10-31 | 32.34 | $32.56 | 749029 |
| 2023-10-30 | 32.32 | $32.52 | 851200 |
| 2023-10-27 | 32.30 | $32.46 | 425600 |
| 2023-10-26 | 32.28 | $32.48 | 329800 |
| 2023-10-25 | 32.26 | $32.59 | 191000 |
| 2023-10-24 | 32.22 | $32.40 | 379400 |
| 2023-10-23 | 32.21 | $32.59 | 347024 |
| 2023-10-20 | 32.17 | $32.50 | 220537 |
| 2023-10-19 | 32.13 | $32.74 | 335400 |
| 2023-10-18 | 32.07 | $32.80 | 267800 |
| 2023-10-17 | 31.99 | $33.05 | 226000 |
| 2023-10-16 | 31.88 | $32.75 | 177213 |
| 2023-10-13 | 31.79 | $32.58 | 155415 |
| 2023-10-12 | 31.70 | $32.17 | 120900 |
| 2023-10-11 | 31.65 | $32.14 | 202000 |
| 2023-10-10 | 31.60 | $32.04 | 182100 |
| 2023-10-09 | 31.56 | $31.78 | 449300 |
| 2023-10-06 | 31.53 | $31.02 | 394537 |
| 2023-10-05 | 31.59 | $30.50 | 185100 |
| 2023-10-04 | 31.70 | $30.40 | 261428 |
| 2023-10-03 | 31.84 | $30.92 | 247929 |
| 2023-10-02 | 31.93 | $31.37 | 233400 |
| 2023-09-29 | 31.99 | $31.92 | 407818 |
| 2023-09-28 | 32.00 | $32.47 | 326200 |
| 2023-09-27 | 31.95 | $32.50 | 463800 |
| 2023-09-26 | 31.89 | $31.91 | 243635 |
| 2023-09-25 | 31.89 | $32.34 | 296024 |
| 2023-09-22 | 31.84 | $32.34 | 347600 |
| 2023-09-21 | 31.79 | $31.70 | 2.0M |
| 2023-09-20 | 31.80 | $32.29 | 843415 |
| 2023-09-19 | 31.75 | $32.47 | 320607 |
| 2023-09-18 | 31.67 | $32.02 | 208426 |
| 2023-09-15 | 31.64 | $32.70 | 257202 |
| 2023-09-14 | 31.52 | $33.00 | 138600 |
| 2023-09-13 | 31.37 | $32.52 | 215900 |
| 2023-09-12 | 31.25 | $32.46 | 352133 |
| 2023-09-11 | 31.12 | $32.14 | 431504 |
| 2023-09-08 | 31.01 | $31.65 | 237933 |
| 2023-09-07 | 30.95 | $31.40 | 131354 |
| 2023-09-06 | 30.90 | $31.72 | 157608 |
| 2023-09-05 | 30.81 | $31.68 | 172200 |
| 2023-09-01 | 30.72 | $31.46 | 219825 |
| 2023-08-31 | 30.64 | $30.96 | 175001 |
| 2023-08-30 | 30.61 | $31.34 | 143201 |
| 2023-08-29 | 30.53 | $31.43 | 152400 |
| 2023-08-28 | 30.44 | $30.87 | 92101 |
| 2023-08-25 | 30.39 | $30.73 | 162042 |
| 2023-08-24 | 30.36 | $30.47 | 153900 |
| 2023-08-23 | 30.34 | $30.67 | 189800 |
| 2023-08-22 | 30.31 | $30.58 | 88400 |
| 2023-08-21 | 30.28 | $30.81 | 195426 |
| 2023-08-18 | 30.23 | $30.35 | 135415 |
| 2023-08-17 | 30.21 | $30.30 | 162200 |
| 2023-08-16 | 30.20 | $30.08 | 247048 |
| 2023-08-15 | 30.22 | $30.09 | 114410 |
| 2023-08-14 | 30.23 | $30.54 | 96332 |
| 2023-08-11 | 30.20 | $30.76 | 110600 |
| 2023-08-10 | 30.14 | $30.97 | 209400 |
| 2023-08-09 | 30.05 | $30.72 | 309700 |
| 2023-08-08 | 29.98 | $30.23 | 208426 |
| 2023-08-07 | 29.96 | $30.31 | 99602 |
| 2023-08-04 | 29.92 | $30.09 | 202100 |
| 2023-08-03 | 29.90 | $30.00 | 144804 |
| 2023-08-02 | 29.89 | $29.72 | 164540 |
| 2023-08-01 | 29.91 | $30.44 | 142400 |
| 2023-07-31 | 29.85 | $30.65 | 214900 |
| 2023-07-28 | 29.77 | $30.18 | 195205 |
| 2023-07-27 | 29.72 | $30.05 | 229400 |
| 2023-07-26 | 29.69 | $30.17 | 220500 |
| 2023-07-25 | 29.64 | $30.48 | 242700 |
| 2023-07-24 | 29.55 | $30.63 | 151530 |
| 2023-07-21 | 29.44 | $30.36 | 187147 |
| 2023-07-20 | 29.34 | $30.28 | 228100 |
| 2023-07-19 | 29.24 | $30.16 | 208812 |
| 2023-07-18 | 29.14 | $30.09 | 402811 |
| 2023-07-17 | 29.04 | $29.86 | 202700 |
| 2023-07-14 | 28.96 | $29.89 | 118800 |
| 2023-07-13 | 28.86 | $30.54 | 148900 |
| 2023-07-12 | 28.68 | $30.13 | 287600 |
| 2023-07-11 | 28.53 | $29.24 | 137443 |
| 2023-07-10 | 28.46 | $28.92 | 207700 |
| 2023-07-07 | 28.41 | $28.63 | 214519 |
| 2023-07-06 | 28.38 | $28.48 | 203300 |
| 2023-07-05 | 28.37 | $29.01 | 150133 |
| 2023-07-03 | 28.31 | $29.19 | 152200 |
| 2023-06-30 | 28.22 | $28.79 | 245961 |
| 2023-06-29 | 28.15 | $28.15 | 160944 |
| 2023-06-28 | 28.16 | $27.92 | 102444 |
| 2023-06-27 | 28.18 | $27.86 | 165346 |
| 2023-06-26 | 28.21 | $28.17 | 138610 |
| 2023-06-23 | 28.22 | $27.80 | 176000 |
| 2023-06-22 | 28.26 | $28.20 | 144800 |
| 2023-06-21 | 28.27 | $28.56 | 209900 |
| 2023-06-20 | 28.24 | $27.98 | 364200 |
| 2023-06-16 | 28.26 | $28.43 | 834900 |
| 2023-06-15 | 28.25 | $28.59 | 254100 |
| 2023-06-14 | 28.21 | $28.00 | 187400 |
| 2023-06-13 | 28.23 | $27.80 | 231636 |
| 2023-06-12 | 28.28 | $27.62 | 288300 |
| 2023-06-09 | 28.35 | $27.98 | 178800 |
| 2023-06-08 | 28.39 | $28.39 | 384800 |
| 2023-06-07 | 28.39 | $28.22 | 422900 |
| 2023-06-06 | 28.40 | $27.99 | 212045 |
| 2023-06-05 | 28.45 | $28.00 | 210319 |
| 2023-06-02 | 28.50 | $28.19 | 169419 |
| 2023-06-01 | 28.53 | $27.35 | 243621 |
| 2023-05-31 | 28.65 | $26.56 | 542600 |
| 2023-05-30 | 28.87 | $27.70 | 237611 |
| 2023-05-26 | 29.00 | $28.31 | 178600 |
| 2023-05-25 | 29.07 | $28.04 | 262835 |
| 2023-05-24 | 29.18 | $28.79 | 250600 |
| 2023-05-23 | 29.22 | $28.79 | 183941 |
| 2023-05-22 | 29.26 | $28.87 | 199142 |
| 2023-05-19 | 29.30 | $29.23 | 403968 |
| 2023-05-18 | 29.31 | $29.02 | 214700 |
| 2023-05-17 | 29.34 | $29.09 | 200732 |
| 2023-05-16 | 29.37 | $28.60 | 207900 |
| 2023-05-15 | 29.45 | $28.97 | 160515 |
| 2023-05-12 | 29.50 | $29.03 | 145324 |
| 2023-05-11 | 29.55 | $28.90 | 178300 |
| 2023-05-10 | 29.62 | $29.56 | 168700 |
| 2023-05-09 | 29.62 | $29.70 | 190642 |
| 2023-05-08 | 29.61 | $29.87 | 183200 |
| 2023-05-05 | 29.59 | $30.01 | 197423 |
| 2023-05-04 | 29.54 | $28.65 | 196600 |
| 2023-05-03 | 29.64 | $28.66 | 283836 |
| 2023-05-02 | 29.74 | $29.06 | 1.0M |
| 2023-05-01 | 29.81 | $30.07 | 251913 |
| 2023-04-28 | 29.78 | $30.28 | 240342 |
| 2023-04-27 | 29.73 | $29.90 | 186900 |
| 2023-04-26 | 29.71 | $30.13 | 278700 |
| 2023-04-25 | 29.67 | $29.88 | 207404 |
| 2023-04-24 | 29.65 | $30.71 | 183100 |
| 2023-04-21 | 29.53 | $30.39 | 423300 |
| 2023-04-20 | 29.44 | $29.98 | 214822 |
| 2023-04-19 | 29.39 | $30.24 | 338333 |
| 2023-04-18 | 29.30 | $30.59 | 222900 |
| 2023-04-17 | 29.16 | $30.59 | 331900 |
| 2023-04-14 | 29.01 | $30.61 | 428341 |
| 2023-04-13 | 28.84 | $30.75 | 222056 |
| 2023-04-12 | 28.64 | $30.21 | 566100 |
| 2023-04-11 | 28.48 | $30.20 | 458525 |
| 2023-04-10 | 28.29 | $29.76 | 340518 |
| 2023-04-06 | 28.14 | $29.60 | 181402 |
| 2023-04-05 | 27.99 | $29.48 | 276411 |
| 2023-04-04 | 27.83 | $29.15 | 315800 |
| 2023-04-03 | 27.69 | $29.44 | 682124 |
| 2023-03-31 | 27.51 | $28.00 | 233707 |
| 2023-03-30 | 27.45 | $27.95 | 1.1M |
| 2023-03-29 | 27.40 | $27.48 | 284400 |
| 2023-03-28 | 27.39 | $27.16 | 213901 |
| 2023-03-27 | 27.42 | $26.80 | 293311 |
| 2023-03-24 | 27.48 | $26.31 | 267346 |
| 2023-03-23 | 27.61 | $26.73 | 261728 |
| 2023-03-22 | 27.70 | $26.67 | 332101 |
| 2023-03-21 | 27.81 | $26.91 | 527825 |
| 2023-03-20 | 27.90 | $26.16 | 470166 |
| 2023-03-17 | 28.09 | $25.80 | 585834 |
| 2023-03-16 | 28.33 | $26.21 | 713018 |
| 2023-03-15 | 28.55 | $26.16 | 629500 |
| 2023-03-14 | 28.80 | $27.78 | 322000 |
| 2023-03-13 | 28.91 | $27.55 | 530327 |
| 2023-03-10 | 29.05 | $28.16 | 561702 |
| 2023-03-09 | 29.14 | $27.94 | 406749 |
| 2023-03-08 | 29.27 | $28.25 | 342445 |
| 2023-03-07 | 29.38 | $28.33 | 393748 |
| 2023-03-06 | 29.49 | $28.94 | 274000 |
| 2023-03-03 | 29.55 | $28.55 | 347348 |
| 2023-03-02 | 29.65 | $28.39 | 460500 |
| 2023-03-01 | 29.78 | $28.28 | 315500 |
| 2023-02-28 | 29.94 | $28.36 | 493343 |
| 2023-02-27 | 30.11 | $28.53 | 425200 |
| 2023-02-24 | 30.27 | $28.21 | 668500 |
| 2023-02-23 | 30.49 | $28.35 | 1.1M |
| 2023-02-22 | 30.72 | $30.05 | 439000 |
| 2023-02-21 | 30.79 | $30.33 | 412500 |
| 2023-02-17 | 30.84 | $30.35 | 389714 |
| 2023-02-16 | 30.89 | $31.45 | 238400 |
| 2023-02-15 | 30.83 | $31.60 | 436656 |
| 2023-02-14 | 30.75 | $32.03 | 240943 |
| 2023-02-13 | 30.61 | $31.72 | 339900 |
| 2023-02-10 | 30.49 | $31.71 | 504000 |
| 2023-02-09 | 30.37 | $30.63 | 450700 |
| 2023-02-08 | 30.34 | $30.44 | 1.7M |
| 2023-02-07 | 30.33 | $30.29 | 366600 |
| 2023-02-06 | 30.33 | $29.57 | 241431 |
| 2023-02-03 | 30.41 | $29.94 | 298500 |
| 2023-02-02 | 30.46 | $29.97 | 526513 |
| 2023-02-01 | 30.51 | $30.50 | 276342 |
| 2023-01-31 | 30.51 | $30.90 | 220444 |
| 2023-01-30 | 30.47 | $30.55 | 298000 |
| 2023-01-27 | 30.47 | $30.87 | 283601 |
| 2023-01-26 | 30.42 | $31.19 | 446000 |
| 2023-01-25 | 30.34 | $30.82 | 315200 |
| 2023-01-24 | 30.29 | $30.99 | 370700 |
| 2023-01-23 | 30.22 | $31.36 | 372204 |
| 2023-01-20 | 30.10 | $31.71 | 535200 |
| 2023-01-19 | 29.93 | $31.22 | 333512 |
| 2023-01-18 | 29.79 | $30.99 | 337636 |
| 2023-01-17 | 29.67 | $31.13 | 264538 |
| 2023-01-13 | 29.51 | $31.45 | 264033 |
| 2023-01-12 | 29.31 | $31.32 | 467690 |
| 2023-01-11 | 29.10 | $30.63 | 270100 |
| 2023-01-10 | 28.94 | $30.25 | 324100 |
| 2023-01-09 | 28.80 | $29.74 | 389009 |
| 2023-01-06 | 28.70 | $29.50 | 353800 |
| 2023-01-05 | 28.62 | $28.84 | 226900 |
| 2023-01-04 | 28.59 | $28.80 | 477111 |
| 2023-01-03 | 28.57 | $28.77 | 517100 |
| 2022-12-30 | 28.55 | $28.66 | 243017 |
| 2022-12-29 | 28.54 | $28.89 | 281000 |
| 2022-12-28 | 28.50 | $28.62 | 276328 |
| 2022-12-27 | 28.49 | $28.90 | 198505 |
| 2022-12-23 | 28.44 | $28.93 | 248200 |
| 2022-12-22 | 28.39 | $28.41 | 287600 |
| 2022-12-21 | 28.39 | $28.72 | 384516 |
| 2022-12-20 | 28.36 | $27.76 | 276122 |
| 2022-12-19 | 28.42 | $27.67 | 328400 |
| 2022-12-16 | 28.50 | $27.65 | 1.2M |
| 2022-12-15 | 28.59 | $28.16 | 679714 |
| 2022-12-14 | 28.63 | $28.79 | 656905 |
| 2022-12-13 | 28.61 | $29.56 | 731261 |
| 2022-12-12 | 28.51 | $28.80 | 405170 |
| 2022-12-09 | 28.48 | $28.11 | 350400 |
| 2022-12-08 | 28.52 | $28.37 | 549200 |
| 2022-12-07 | 28.54 | $27.98 | 936100 |
| 2022-12-06 | 28.60 | $28.40 | 402600 |
| 2022-12-05 | 28.62 | $28.65 | 325923 |
| 2022-12-02 | 28.62 | $29.06 | 345000 |
| 2022-12-01 | 28.57 | $29.61 | 320000 |
| 2022-11-30 | 28.46 | $29.61 | 802311 |
| 2022-11-29 | 28.34 | $29.58 | 468400 |
| 2022-11-28 | 28.21 | $28.84 | 540213 |
| 2022-11-25 | 28.14 | $29.72 | 308900 |
| 2022-11-23 | 27.97 | $29.36 | 374800 |
| 2022-11-22 | 27.83 | $28.97 | 578500 |
| 2022-11-21 | 27.71 | $27.89 | 904000 |
| 2022-11-18 | 27.69 | $29.17 | 868900 |
| 2022-11-17 | 27.53 | $29.46 | 474098 |
| 2022-11-16 | 27.33 | $29.73 | 448900 |
| 2022-11-15 | 27.08 | $30.05 | 476511 |
| 2022-11-14 | 26.77 | $29.77 | 583000 |
| 2022-11-11 | 26.45 | $29.56 | 534531 |
| 2022-11-10 | 26.12 | $28.77 | 921640 |
| 2022-11-09 | 25.84 | $27.62 | 349700 |
| 2022-11-08 | 25.66 | $28.52 | 371525 |
| 2022-11-07 | 25.36 | $28.43 | 300400 |
| 2022-11-04 | 25.03 | $27.89 | 326402 |
| 2022-11-03 | 24.73 | $26.78 | 335100 |
| 2022-11-02 | 24.52 | $26.36 | 313384 |
| 2022-11-01 | 24.32 | $26.79 | 326900 |
| 2022-10-31 | 24.06 | $26.34 | 314133 |
| 2022-10-28 | 23.82 | $26.26 | 442800 |
| 2022-10-27 | 23.56 | $25.70 | 381200 |
| 2022-10-26 | 23.34 | $25.12 | 348425 |
| 2022-10-25 | 23.15 | $24.54 | 270125 |
| 2022-10-24 | 23.01 | $24.32 | 775036 |
| 2022-10-21 | 22.87 | $23.85 | 508300 |
| 2022-10-20 | 22.76 | $23.52 | 555725 |
| 2022-10-19 | 22.69 | $23.45 | 531723 |
| 2022-10-18 | 22.60 | $23.09 | 287014 |
| 2022-10-17 | 22.55 | $23.23 | 418900 |
| 2022-10-14 | 22.48 | $22.69 | 431200 |
| 2022-10-13 | 22.46 | $22.97 | 426300 |
| 2022-10-12 | 22.41 | $21.95 | 306900 |
| 2022-10-11 | 22.46 | $22.15 | 404500 |
| 2022-10-10 | 22.49 | $22.73 | 414134 |
| 2022-10-07 | 22.46 | $22.92 | 447600 |
| 2022-10-06 | 22.41 | $23.01 | 239676 |
| 2022-10-05 | 22.35 | $23.24 | 451700 |
| 2022-10-04 | 22.26 | $23.07 | 437400 |
| 2022-10-03 | 22.17 | $22.23 | 493600 |
| 2022-09-30 | 22.17 | $21.14 | 329300 |
| 2022-09-29 | 22.27 | $21.24 | 517020 |
| 2022-09-28 | 22.38 | $21.22 | 464600 |
| 2022-09-27 | 22.50 | $20.63 | 617400 |
| 2022-09-26 | 22.70 | $20.44 | 712900 |
| 2022-09-23 | 22.94 | $20.85 | 690802 |
| 2022-09-22 | 23.16 | $22.16 | 316804 |
| 2022-09-21 | 23.26 | $22.00 | 305576 |
| 2022-09-20 | 23.40 | $22.34 | 252000 |
| 2022-09-19 | 23.51 | $22.61 | 475400 |
| 2022-09-16 | 23.60 | $22.90 | 668810 |
| 2022-09-15 | 23.68 | $22.95 | 610217 |
| 2022-09-14 | 23.75 | $23.55 | 545329 |
| 2022-09-13 | 23.78 | $23.32 | 365547 |
| 2022-09-12 | 23.82 | $24.29 | 825000 |
| 2022-09-09 | 23.78 | $23.60 | 371900 |
| 2022-09-08 | 23.79 | $23.09 | 551935 |
| 2022-09-07 | 23.87 | $23.26 | 484202 |
| 2022-09-06 | 23.93 | $23.59 | 437000 |
| 2022-09-02 | 23.97 | $23.82 | 488915 |
| 2022-09-01 | 23.98 | $23.30 | 640600 |
| 2022-08-31 | 24.06 | $23.62 | 877929 |
| 2022-08-30 | 24.10 | $24.33 | 650200 |
| 2022-08-29 | 24.08 | $24.90 | 485768 |
| 2022-08-26 | 23.99 | $24.48 | 408655 |
| 2022-08-25 | 23.94 | $25.01 | 674916 |
| 2022-08-24 | 23.83 | $24.52 | 378426 |
| 2022-08-23 | 23.75 | $24.91 | 604557 |
| 2022-08-22 | 23.63 | $23.82 | 673703 |
| 2022-08-19 | 23.61 | $23.78 | 692500 |
| 2022-08-18 | 23.59 | $24.11 | 639100 |
| 2022-08-17 | 23.54 | $23.87 | 569954 |
| 2022-08-16 | 23.50 | $23.60 | 394425 |
| 2022-08-15 | 23.49 | $23.74 | 323631 |
| 2022-08-12 | 23.47 | $24.14 | 410100 |
| 2022-08-11 | 23.40 | $24.14 | 579235 |
| 2022-08-10 | 23.32 | $23.55 | 350700 |
| 2022-08-09 | 23.30 | $23.51 | 641015 |
| 2022-08-08 | 23.27 | $23.46 | 505100 |
| 2022-08-05 | 23.25 | $23.57 | 624637 |
| 2022-08-04 | 23.22 | $23.05 | 566300 |
| 2022-08-03 | 23.24 | $23.06 | 564300 |
| 2022-08-02 | 23.26 | $23.35 | 612209 |
| 2022-08-01 | 23.25 | $24.09 | 564035 |
| 2022-07-29 | 23.16 | $24.02 | 610996 |
| 2022-07-28 | 23.07 | $22.69 | 441546 |
| 2022-07-27 | 23.11 | $22.94 | 455400 |
| 2022-07-26 | 23.13 | $22.29 | 510700 |
| 2022-07-25 | 23.21 | $22.79 | 680900 |
| 2022-07-22 | 23.26 | $22.35 | 630137 |
| 2022-07-21 | 23.35 | $22.60 | 626836 |
| 2022-07-20 | 23.43 | $22.60 | 768457 |
| 2022-07-19 | 23.52 | $23.18 | 673207 |
| 2022-07-18 | 23.56 | $22.23 | 543600 |
| 2022-07-15 | 23.70 | $21.74 | 428100 |
| 2022-07-14 | 23.90 | $21.39 | 543400 |
| 2022-07-13 | 24.17 | $22.31 | 312150 |
| 2022-07-12 | 24.36 | $22.16 | 381521 |
| 2022-07-11 | 24.59 | $22.53 | 420610 |
| 2022-07-08 | 24.81 | $22.80 | 295200 |
| 2022-07-07 | 25.02 | $22.39 | 423300 |
| 2022-07-06 | 25.30 | $22.10 | 700103 |
| 2022-07-05 | 25.64 | $22.55 | 779268 |
| 2022-07-01 | 25.96 | $23.72 | 295500 |
| 2022-06-30 | 26.20 | $23.81 | 454026 |
| 2022-06-29 | 26.45 | $24.17 | 459000 |
| 2022-06-28 | 26.69 | $24.23 | 669271 |
| 2022-06-27 | 26.95 | $24.16 | 791909 |
| 2022-06-24 | 27.24 | $24.51 | 505071 |
| 2022-06-23 | 27.53 | $23.92 | 721800 |
| 2022-06-22 | 27.91 | $24.55 | 501043 |
| 2022-06-21 | 28.27 | $25.45 | 2.1M |
| 2022-06-17 | 28.56 | $25.18 | 1.0M |
| 2022-06-16 | 28.92 | $26.35 | 598600 |
| 2022-06-15 | 29.19 | $27.67 | 513916 |
| 2022-06-14 | 29.35 | $27.18 | 327046 |
| 2022-06-13 | 29.58 | $27.27 | 535730 |
| 2022-06-10 | 29.82 | $28.09 | 904244 |
| 2022-06-09 | 30.00 | $29.80 | 451300 |
| 2022-06-08 | 30.02 | $30.81 | 630400 |
| 2022-06-07 | 29.94 | $31.29 | 349140 |
| 2022-06-06 | 29.80 | $30.95 | 350000 |
| 2022-06-03 | 29.68 | $30.68 | 348800 |
| 2022-06-02 | 29.57 | $30.38 | 369504 |
| 2022-06-01 | 29.49 | $30.28 | 481400 |
| 2022-05-31 | 29.40 | $30.30 | 557500 |
| 2022-05-27 | 29.31 | $30.51 | 387226 |
| 2022-05-26 | 29.18 | $30.78 | 935100 |
| 2022-05-25 | 29.01 | $30.17 | 549100 |
| 2022-05-24 | 28.89 | $29.54 | 407418 |
| 2022-05-23 | 28.82 | $29.25 | 677947 |
| 2022-05-20 | 28.78 | $29.14 | 589723 |
| 2022-05-19 | 28.74 | $29.23 | 635923 |
| 2022-05-18 | 28.69 | $28.74 | 529239 |
| 2022-05-17 | 28.68 | $29.20 | 369300 |
| 2022-05-16 | 28.63 | $28.99 | 312608 |
| 2022-05-13 | 28.59 | $28.50 | 519528 |
| 2022-05-12 | 28.60 | $27.92 | 474729 |
| 2022-05-11 | 28.67 | $28.17 | 465038 |
| 2022-05-10 | 28.72 | $28.07 | 703809 |
| 2022-05-09 | 28.79 | $27.49 | 866427 |
| 2022-05-06 | 28.93 | $28.98 | 666500 |
| 2022-05-05 | 28.92 | $28.49 | 809211 |
| 2022-05-04 | 28.96 | $29.22 | 616400 |
| 2022-05-03 | 28.94 | $28.60 | 975433 |
| 2022-05-02 | 28.97 | $28.03 | 761623 |
| 2022-04-29 | 29.07 | $27.81 | 460226 |
| 2022-04-28 | 29.21 | $28.07 | 561829 |
| 2022-04-27 | 29.33 | $27.37 | 772723 |
| 2022-04-26 | 29.53 | $27.44 | 912800 |
| 2022-04-25 | 29.75 | $28.25 | 769635 |
| 2022-04-22 | 29.91 | $29.00 | 867800 |
| 2022-04-21 | 30.01 | $29.87 | 689900 |
| 2022-04-20 | 30.02 | $30.84 | 283746 |
| 2022-04-19 | 29.93 | $30.73 | 349928 |
| 2022-04-18 | 29.85 | $30.78 | 444357 |
| 2022-04-14 | 29.75 | $30.78 | 518800 |
| 2022-04-13 | 29.64 | $30.96 | 398767 |
| 2022-04-12 | 29.50 | $29.92 | 702100 |
| 2022-04-11 | 29.46 | $29.95 | 349800 |
| 2022-04-08 | 29.41 | $30.00 | 499900 |
| 2022-04-07 | 29.35 | $29.21 | 503200 |
| 2022-04-06 | 29.36 | $29.05 | 482500 |
| 2022-04-05 | 29.39 | $29.27 | 357100 |
| 2022-04-04 | 29.41 | $29.67 | 380400 |
| 2022-04-01 | 29.38 | $29.68 | 317500 |
| 2022-03-31 | 29.35 | $29.25 | 478747 |
| 2022-03-30 | 29.36 | $29.80 | 551214 |
| 2022-03-29 | 29.31 | $29.37 | 697900 |
| 2022-03-28 | 29.30 | $29.21 | 354700 |
| 2022-03-25 | 29.31 | $29.71 | 652848 |
| 2022-03-24 | 29.27 | $29.28 | 639500 |
| 2022-03-23 | 29.27 | $29.20 | 1.0M |
| 2022-03-22 | 29.28 | $28.83 | 993720 |
| 2022-03-21 | 29.33 | $28.79 | 626900 |
| 2022-03-18 | 29.38 | $28.36 | 1.0M |
| 2022-03-17 | 29.49 | $29.16 | 395841 |
| 2022-03-16 | 29.53 | $28.15 | 514000 |
| 2022-03-15 | 29.67 | $28.20 | 526427 |
| 2022-03-14 | 29.83 | $28.31 | 453312 |
| 2022-03-11 | 29.99 | $28.50 | 696300 |
| 2022-03-10 | 30.14 | $29.25 | 914147 |
| 2022-03-09 | 30.24 | $29.73 | 772504 |
| 2022-03-08 | 30.29 | $29.74 | 1.0M |
| 2022-03-07 | 30.35 | $29.13 | 1.4M |
| 2022-03-04 | 30.48 | $28.72 | 1.1M |
| 2022-03-03 | 30.66 | $30.80 | 630100 |
| 2022-03-02 | 30.65 | $32.49 | 447755 |
| 2022-03-01 | 30.45 | $31.52 | 772500 |
| 2022-02-28 | 30.34 | $30.97 | 1.1M |
| 2022-02-25 | 30.27 | $31.24 | 876844 |
| 2022-02-24 | 30.17 | $29.93 | 1.1M |
| 2022-02-23 | 30.20 | $30.45 | 894024 |
| 2022-02-22 | 30.17 | $30.50 | 796501 |
| 2022-02-18 | 30.13 | $30.40 | 599532 |
| 2022-02-17 | 30.11 | $30.29 | 379136 |
| 2022-02-16 | 30.09 | $30.17 | 423028 |
| 2022-02-15 | 30.08 | $29.92 | 447300 |
| 2022-02-14 | 30.09 | $30.34 | 662103 |
| 2022-02-11 | 30.07 | $30.80 | 702054 |
| 2022-02-10 | 29.99 | $30.14 | 519200 |
| 2022-02-09 | 29.98 | $30.25 | 400400 |
| 2022-02-08 | 29.95 | $30.03 | 734716 |
| 2022-02-07 | 29.94 | $30.17 | 919720 |
| 2022-02-04 | 29.91 | $30.88 | 582746 |
| 2022-02-03 | 29.81 | $30.63 | 373724 |
| 2022-02-02 | 29.73 | $30.43 | 258000 |
| 2022-02-01 | 29.65 | $30.34 | 323900 |
| 2022-01-31 | 29.58 | $29.96 | 447200 |
| 2022-01-28 | 29.54 | $30.43 | 527254 |
| 2022-01-27 | 29.44 | $30.74 | 622416 |
| 2022-01-26 | 29.31 | $30.12 | 509823 |
| 2022-01-25 | 29.22 | $29.92 | 577800 |
| 2022-01-24 | 29.15 | $29.29 | 553347 |
| 2022-01-21 | 29.13 | $29.60 | 488400 |
| 2022-01-20 | 29.09 | $29.84 | 386723 |
| 2022-01-19 | 29.01 | $30.51 | 452700 |
| 2022-01-18 | 28.85 | $30.21 | 401000 |
| 2022-01-14 | 28.70 | $30.38 | 396100 |
| 2022-01-13 | 28.53 | $29.64 | 536200 |
| 2022-01-12 | 28.41 | $29.95 | 1.2M |
| 2022-01-11 | 28.25 | $29.55 | 368500 |
| 2022-01-10 | 28.11 | $28.78 | 271200 |
| 2022-01-07 | 28.04 | $29.23 | 265600 |
| 2022-01-06 | 27.92 | $28.81 | 447300 |
| 2022-01-05 | 27.82 | $28.53 | 203400 |
| 2022-01-04 | 27.75 | $28.51 | 324500 |
| 2022-01-03 | 27.67 | $28.17 | 351100 |
| 2021-12-31 | 27.61 | $27.65 | 107000 |
| 2021-12-30 | 27.61 | $27.56 | 149100 |
| 2021-12-29 | 27.62 | $27.91 | 103309 |
| 2021-12-28 | 27.58 | $27.98 | 244216 |
| 2021-12-27 | 27.54 | $27.96 | 225524 |
| 2021-12-23 | 27.50 | $27.66 | 300300 |
| 2021-12-22 | 27.48 | $27.55 | 212700 |
| 2021-12-21 | 27.48 | $27.60 | 1.4M |
| 2021-12-20 | 27.46 | $26.83 | 322644 |
| 2021-12-17 | 27.53 | $26.96 | 438800 |
| 2021-12-16 | 27.59 | $27.46 | 260031 |
| 2021-12-15 | 27.60 | $27.34 | 362600 |
| 2021-12-14 | 27.63 | $27.30 | 371600 |
| 2021-12-13 | 27.66 | $27.13 | 2.0M |
| 2021-12-10 | 27.72 | $27.83 | 137700 |
| 2021-12-09 | 27.71 | $27.63 | 239152 |
| 2021-12-08 | 27.72 | $28.18 | 160800 |
| 2021-12-07 | 27.67 | $28.17 | 281300 |
| 2021-12-06 | 27.62 | $27.77 | 190515 |
| 2021-12-03 | 27.60 | $27.16 | 299900 |
| 2021-12-02 | 27.65 | $27.19 | 386100 |
| 2021-12-01 | 27.69 | $26.38 | 451900 |
| 2021-11-30 | 27.83 | $26.39 | 336711 |
| 2021-11-29 | 27.98 | $26.68 | 500300 |
| 2021-11-26 | 28.12 | $26.29 | 405517 |
| 2021-11-24 | 28.31 | $27.84 | 145500 |
| 2021-11-23 | 28.36 | $28.11 | 284419 |
| 2021-11-22 | 28.39 | $27.68 | 212930 |
| 2021-11-19 | 28.46 | $27.48 | 245507 |
| 2021-11-18 | 28.57 | $28.22 | 562500 |
| 2021-11-17 | 28.60 | $28.34 | 377745 |
| 2021-11-16 | 28.63 | $28.59 | 586800 |
| 2021-11-15 | 28.64 | $28.57 | 282321 |
| 2021-11-12 | 28.64 | $28.67 | 180325 |
| 2021-11-11 | 28.64 | $28.87 | 239000 |
| 2021-11-10 | 28.62 | $28.97 | 344820 |
| 2021-11-09 | 28.58 | $29.42 | 296633 |
| 2021-11-08 | 28.49 | $29.37 | 171632 |
| 2021-11-05 | 28.40 | $29.24 | 228000 |
| 2021-11-04 | 28.31 | $29.01 | 229534 |
| 2021-11-03 | 28.24 | $28.70 | 322432 |
| 2021-11-02 | 28.19 | $29.01 | 387500 |
| 2021-11-01 | 28.10 | $29.70 | 316700 |
| 2021-10-29 | 27.93 | $28.79 | 361639 |
| 2021-10-28 | 27.84 | $28.66 | 249401 |
| 2021-10-27 | 27.76 | $28.35 | 705848 |
| 2021-10-26 | 27.69 | $28.58 | 130517 |
| 2021-10-25 | 27.60 | $28.58 | 216102 |
| 2021-10-22 | 27.50 | $28.24 | 117746 |
| 2021-10-21 | 27.42 | $28.26 | 207227 |
| 2021-10-20 | 27.33 | $28.78 | 300494 |
| 2021-10-19 | 27.18 | $28.41 | 274001 |
| 2021-10-18 | 27.05 | $28.39 | 392100 |
| 2021-10-15 | 26.91 | $28.35 | 267200 |
| 2021-10-14 | 26.76 | $27.93 | 346344 |
| 2021-10-13 | 26.63 | $27.54 | 2.0M |
| 2021-10-12 | 26.54 | $27.54 | 441538 |
| 2021-10-11 | 26.43 | $27.61 | 700125 |
| 2021-10-08 | 26.31 | $27.46 | 259300 |
| 2021-10-07 | 26.19 | $26.87 | 1.2M |
| 2021-10-06 | 26.11 | $27.10 | 309400 |
| 2021-10-05 | 26.01 | $27.52 | 639348 |
| 2021-10-04 | 25.85 | $27.11 | 334700 |
| 2021-10-01 | 25.72 | $26.85 | 570700 |
| 2021-09-30 | 25.60 | $26.75 | 226106 |
| 2021-09-29 | 25.48 | $26.49 | 255900 |
| 2021-09-28 | 25.37 | $26.37 | 283200 |
| 2021-09-27 | 25.27 | $26.25 | 678722 |
| 2021-09-24 | 25.16 | $25.70 | 513126 |
| 2021-09-23 | 25.11 | $25.76 | 424418 |
| 2021-09-22 | 25.04 | $25.47 | 161600 |
| 2021-09-21 | 24.99 | $24.91 | 392400 |
| 2021-09-20 | 25.00 | $24.47 | 334411 |
| 2021-09-17 | 25.06 | $25.56 | 347600 |
| 2021-09-16 | 25.01 | $25.91 | 231100 |
| 2021-09-15 | 24.91 | $26.15 | 213100 |
| 2021-09-14 | 24.78 | $25.68 | 207200 |
| 2021-09-13 | 24.68 | $25.61 | 171523 |
| 2021-09-10 | 24.59 | $24.86 | 115424 |
| 2021-09-09 | 24.56 | $24.96 | 196424 |
| 2021-09-08 | 24.52 | $24.92 | 152017 |
| 2021-09-07 | 24.47 | $25.08 | 71839 |
| 2021-09-03 | 24.41 | $25.10 | 77400 |
| 2021-09-02 | 24.34 | $25.28 | 130304 |
| 2021-09-01 | 24.24 | $24.90 | 176900 |
| 2021-08-31 | 24.17 | $24.58 | 320336 |
| 2021-08-30 | 24.13 | $24.50 | 133300 |
| 2021-08-27 | 24.09 | $24.54 | 67863 |
| 2021-08-26 | 24.04 | $24.17 | 70610 |
| 2021-08-25 | 24.02 | $24.29 | 624703 |
| 2021-08-24 | 24.00 | $24.33 | 85100 |
| 2021-08-23 | 23.96 | $24.10 | 174945 |
| 2021-08-20 | 23.95 | $23.44 | 90500 |
| 2021-08-19 | 24.00 | $23.53 | 701500 |
| 2021-08-18 | 24.05 | $24.05 | 156308 |
| 2021-08-17 | 24.05 | $24.20 | 567018 |
| 2021-08-16 | 24.03 | $24.45 | 64400 |
| 2021-08-13 | 23.99 | $24.69 | 88600 |
| 2021-08-12 | 23.92 | $24.70 | 52600 |
| 2021-08-11 | 23.83 | $24.58 | 65500 |
| 2021-08-10 | 23.75 | $24.25 | 93600 |
| 2021-08-09 | 23.70 | $24.03 | 80200 |
| 2021-08-06 | 23.67 | $24.20 | 98200 |
| 2021-08-05 | 23.61 | $23.97 | 77722 |
| 2021-08-04 | 23.57 | $23.77 | 148500 |
| 2021-08-03 | 23.55 | $24.14 | 186700 |
| 2021-08-02 | 23.49 | $23.61 | 98200 |
| 2021-07-30 | 23.48 | $23.50 | 177400 |
| 2021-07-29 | 23.48 | $23.70 | 109100 |
| 2021-07-28 | 23.45 | $23.37 | 145430 |
| 2021-07-27 | 23.46 | $23.12 | 179620 |
| 2021-07-26 | 23.50 | $23.34 | 233200 |
| 2021-07-23 | 23.52 | $22.45 | 221942 |
| 2021-07-22 | 23.63 | $22.65 | 195400 |
| 2021-07-21 | 23.73 | $22.92 | 123000 |
| 2021-07-20 | 23.82 | $22.41 | 206000 |
| 2021-07-19 | 23.96 | $22.29 | 280918 |
Weighted Moving Average WMA
SMA variant with linearly increasing weights
Latest Value
47.88
2026-07-16
Close Price
$48.04
Vol: 353768
Bullish: Price above WMA
Bearish: Price below WMA
Weighted Moving Average - Detailed Analysis
Minimum
21.86
Average
31.79
Maximum
55.72
Trend Chart
Historical Data
| Date | WMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.88 | $48.04 | 353768 |
| 2026-07-15 | 47.87 | $48.96 | 242400 |
| 2026-07-14 | 47.79 | $49.55 | 335200 |
| 2026-07-13 | 47.67 | $49.44 | 300500 |
| 2026-07-10 | 47.58 | $47.72 | 203800 |
| 2026-07-09 | 47.69 | $47.91 | 227927 |
| 2026-07-08 | 47.81 | $48.40 | 381728 |
| 2026-07-07 | 47.91 | $47.47 | 889368 |
| 2026-07-06 | 48.12 | $46.50 | 406020 |
| 2026-07-02 | 48.47 | $46.87 | 473420 |
| 2026-07-01 | 48.82 | $45.57 | 533249 |
| 2026-06-30 | 49.33 | $46.86 | 514405 |
| 2026-06-29 | 49.75 | $46.60 | 705040 |
| 2026-06-26 | 50.22 | $46.08 | 455439 |
| 2026-06-25 | 50.77 | $46.79 | 589235 |
| 2026-06-24 | 51.28 | $47.22 | 1.7M |
| 2026-06-23 | 51.78 | $48.72 | 331325 |
| 2026-06-22 | 52.17 | $49.40 | 561204 |
| 2026-06-18 | 52.51 | $48.95 | 713332 |
| 2026-06-17 | 52.93 | $49.74 | 460200 |
| 2026-06-16 | 53.30 | $50.89 | 434805 |
| 2026-06-15 | 53.58 | $51.27 | 390209 |
| 2026-06-12 | 53.85 | $53.50 | 257924 |
| 2026-06-11 | 53.92 | $54.06 | 310061 |
| 2026-06-10 | 53.94 | $54.24 | 221802 |
| 2026-06-09 | 53.95 | $53.56 | 255616 |
| 2026-06-08 | 54.03 | $54.32 | 276240 |
| 2026-06-05 | 54.04 | $53.80 | 220801 |
| 2026-06-04 | 54.09 | $54.41 | 245124 |
| 2026-06-03 | 54.08 | $54.34 | 246451 |
| 2026-06-02 | 54.08 | $54.05 | 200147 |
| 2026-06-01 | 54.13 | $53.60 | 499782 |
| 2026-05-29 | 54.23 | $52.16 | 404647 |
| 2026-05-28 | 54.49 | $52.31 | 371653 |
| 2026-05-27 | 54.75 | $52.46 | 438893 |
| 2026-05-26 | 55.00 | $53.57 | 274822 |
| 2026-05-22 | 55.15 | $54.39 | 379614 |
| 2026-05-21 | 55.22 | $55.14 | 364354 |
| 2026-05-20 | 55.22 | $54.40 | 334245 |
| 2026-05-19 | 55.29 | $55.75 | 259008 |
| 2026-05-18 | 55.22 | $56.39 | 457041 |
| 2026-05-15 | 55.06 | $55.49 | 476700 |
| 2026-05-14 | 54.98 | $55.33 | 350500 |
| 2026-05-13 | 54.91 | $55.52 | 264914 |
| 2026-05-12 | 54.82 | $55.83 | 245028 |
| 2026-05-11 | 54.70 | $55.46 | 313000 |
| 2026-05-08 | 54.61 | $53.43 | 690800 |
| 2026-05-07 | 54.73 | $52.59 | 479808 |
| 2026-05-06 | 54.95 | $53.91 | 598484 |
| 2026-05-05 | 55.05 | $56.50 | 372800 |
| 2026-05-04 | 54.91 | $56.19 | 500500 |
| 2026-05-01 | 54.80 | $56.16 | 275800 |
| 2026-04-30 | 54.70 | $56.63 | 502631 |
| 2026-04-29 | 54.55 | $55.44 | 308110 |
| 2026-04-28 | 54.51 | $54.79 | 681688 |
| 2026-04-27 | 54.54 | $53.77 | 831849 |
| 2026-04-24 | 54.68 | $54.11 | 625714 |
| 2026-04-23 | 54.78 | $54.65 | 365817 |
| 2026-04-22 | 54.83 | $54.23 | 354248 |
| 2026-04-21 | 54.91 | $53.09 | 327985 |
| 2026-04-20 | 55.10 | $52.55 | 501366 |
| 2026-04-17 | 55.35 | $52.25 | 838534 |
| 2026-04-16 | 55.65 | $55.39 | 620800 |
| 2026-04-15 | 55.63 | $54.22 | 460132 |
| 2026-04-14 | 55.72 | $55.39 | 507531 |
| 2026-04-13 | 55.68 | $56.01 | 418800 |
| 2026-04-10 | 55.56 | $56.43 | 492513 |
| 2026-04-09 | 55.37 | $55.68 | 904011 |
| 2026-04-08 | 55.22 | $55.31 | 1.1M |
| 2026-04-07 | 55.07 | $57.55 | 1.2M |
| 2026-04-06 | 54.67 | $57.61 | 576100 |
| 2026-04-02 | 54.21 | $57.10 | 576436 |
| 2026-04-01 | 53.75 | $54.88 | 880796 |
| 2026-03-31 | 53.47 | $56.61 | 1.0M |
| 2026-03-30 | 52.97 | $55.77 | 549503 |
| 2026-03-27 | 52.51 | $55.22 | 671266 |
| 2026-03-26 | 52.06 | $54.10 | 414645 |
| 2026-03-25 | 51.68 | $53.86 | 567514 |
| 2026-03-24 | 51.28 | $52.37 | 1.6M |
| 2026-03-23 | 50.98 | $53.41 | 697800 |
| 2026-03-20 | 50.54 | $54.54 | 1.3M |
| 2026-03-19 | 49.94 | $54.73 | 887500 |
| 2026-03-18 | 49.27 | $52.99 | 700800 |
| 2026-03-17 | 48.73 | $53.70 | 936200 |
| 2026-03-16 | 48.06 | $51.59 | 554617 |
| 2026-03-13 | 47.56 | $51.36 | 481600 |
| 2026-03-12 | 47.04 | $50.26 | 399267 |
| 2026-03-11 | 46.60 | $49.36 | 506044 |
| 2026-03-10 | 46.21 | $48.36 | 647281 |
| 2026-03-09 | 45.88 | $48.33 | 585622 |
| 2026-03-06 | 45.53 | $47.76 | 479928 |
| 2026-03-05 | 45.21 | $46.65 | 391790 |
| 2026-03-04 | 44.97 | $46.79 | 408984 |
| 2026-03-03 | 44.69 | $46.24 | 446600 |
| 2026-03-02 | 44.43 | $47.36 | 840100 |
| 2026-02-27 | 44.04 | $46.94 | 633420 |
| 2026-02-26 | 43.67 | $45.54 | 402441 |
| 2026-02-25 | 43.40 | $44.45 | 716641 |
| 2026-02-24 | 43.22 | $44.47 | 771655 |
| 2026-02-23 | 43.02 | $44.12 | 250066 |
| 2026-02-20 | 42.84 | $44.20 | 227039 |
| 2026-02-19 | 42.62 | $43.85 | 250738 |
| 2026-02-18 | 42.41 | $43.83 | 416400 |
| 2026-02-17 | 42.17 | $43.22 | 214512 |
| 2026-02-13 | 41.97 | $43.45 | 202204 |
| 2026-02-12 | 41.73 | $42.88 | 229260 |
| 2026-02-11 | 41.52 | $43.72 | 198700 |
| 2026-02-10 | 41.20 | $42.85 | 206809 |
| 2026-02-09 | 40.95 | $42.65 | 327757 |
| 2026-02-06 | 40.68 | $42.32 | 299500 |
| 2026-02-05 | 40.43 | $41.49 | 376222 |
| 2026-02-04 | 40.23 | $41.85 | 257800 |
| 2026-02-03 | 39.97 | $41.55 | 365100 |
| 2026-02-02 | 39.74 | $40.80 | 283600 |
| 2026-01-30 | 39.57 | $40.92 | 242819 |
| 2026-01-29 | 39.37 | $41.68 | 257487 |
| 2026-01-28 | 39.08 | $40.87 | 237054 |
| 2026-01-27 | 38.86 | $40.99 | 316826 |
| 2026-01-26 | 38.61 | $40.02 | 257300 |
| 2026-01-23 | 38.44 | $39.98 | 250600 |
| 2026-01-22 | 38.26 | $38.78 | 199600 |
| 2026-01-21 | 38.19 | $39.00 | 253632 |
| 2026-01-20 | 38.10 | $38.23 | 260943 |
| 2026-01-16 | 38.07 | $38.70 | 264705 |
| 2026-01-15 | 37.98 | $38.19 | 243721 |
| 2026-01-14 | 37.94 | $39.01 | 236600 |
| 2026-01-13 | 37.81 | $38.44 | 196701 |
| 2026-01-12 | 37.74 | $37.67 | 217800 |
| 2026-01-09 | 37.73 | $37.32 | 295400 |
| 2026-01-08 | 37.76 | $37.14 | 373000 |
| 2026-01-07 | 37.81 | $36.75 | 439757 |
| 2026-01-06 | 37.89 | $37.85 | 1.0M |
| 2026-01-05 | 37.87 | $39.25 | 691082 |
| 2026-01-02 | 37.71 | $39.04 | 349100 |
| 2025-12-31 | 37.57 | $37.94 | 71144 |
| 2025-12-30 | 37.53 | $38.12 | 136504 |
| 2025-12-29 | 37.47 | $37.75 | 134415 |
| 2025-12-26 | 37.44 | $37.77 | 127818 |
| 2025-12-24 | 37.41 | $37.83 | 75013 |
| 2025-12-23 | 37.37 | $37.82 | 122926 |
| 2025-12-22 | 37.32 | $37.78 | 180542 |
| 2025-12-19 | 37.28 | $37.25 | 353100 |
| 2025-12-18 | 37.28 | $36.65 | 171100 |
| 2025-12-17 | 37.35 | $36.92 | 164100 |
| 2025-12-16 | 37.40 | $36.50 | 203700 |
| 2025-12-15 | 37.49 | $37.53 | 140326 |
| 2025-12-12 | 37.49 | $37.60 | 128400 |
| 2025-12-11 | 37.49 | $37.39 | 294770 |
| 2025-12-10 | 37.51 | $37.61 | 143957 |
| 2025-12-09 | 37.51 | $37.46 | 137400 |
| 2025-12-08 | 37.52 | $37.25 | 180542 |
| 2025-12-05 | 37.56 | $37.21 | 228846 |
| 2025-12-04 | 37.59 | $38.07 | 119923 |
| 2025-12-03 | 37.54 | $38.27 | 193917 |
| 2025-12-02 | 37.46 | $37.59 | 245641 |
| 2025-12-01 | 37.44 | $37.57 | 284592 |
| 2025-11-28 | 37.41 | $37.42 | 128437 |
| 2025-11-26 | 37.40 | $37.11 | 280718 |
| 2025-11-25 | 37.42 | $36.53 | 364900 |
| 2025-11-24 | 37.50 | $36.95 | 248500 |
| 2025-11-21 | 37.53 | $37.30 | 314529 |
| 2025-11-20 | 37.53 | $37.33 | 342159 |
| 2025-11-19 | 37.53 | $37.51 | 240500 |
| 2025-11-18 | 37.49 | $37.99 | 218011 |
| 2025-11-17 | 37.40 | $38.20 | 336543 |
| 2025-11-14 | 37.26 | $38.22 | 203500 |
| 2025-11-13 | 37.11 | $38.08 | 140806 |
| 2025-11-12 | 36.96 | $38.00 | 157400 |
| 2025-11-11 | 36.79 | $38.19 | 214700 |
| 2025-11-10 | 36.59 | $37.63 | 261000 |
| 2025-11-07 | 36.42 | $37.06 | 193019 |
| 2025-11-06 | 36.30 | $36.82 | 212700 |
| 2025-11-05 | 36.19 | $36.50 | 305800 |
| 2025-11-04 | 36.11 | $36.32 | 204139 |
| 2025-11-03 | 36.04 | $36.63 | 383438 |
| 2025-10-31 | 35.94 | $36.91 | 671628 |
| 2025-10-30 | 35.80 | $36.67 | 509700 |
| 2025-10-29 | 35.68 | $37.14 | 298319 |
| 2025-10-28 | 35.50 | $37.12 | 199300 |
| 2025-10-27 | 35.31 | $37.06 | 176162 |
| 2025-10-24 | 35.12 | $36.81 | 399316 |
| 2025-10-23 | 34.95 | $36.20 | 237200 |
| 2025-10-22 | 34.83 | $35.43 | 316186 |
| 2025-10-21 | 34.79 | $34.59 | 164306 |
| 2025-10-20 | 34.83 | $34.80 | 172566 |
| 2025-10-17 | 34.85 | $34.80 | 251510 |
| 2025-10-16 | 34.87 | $34.20 | 247108 |
| 2025-10-15 | 34.95 | $34.30 | 221600 |
| 2025-10-14 | 35.03 | $34.03 | 240317 |
| 2025-10-13 | 35.13 | $34.59 | 205700 |
| 2025-10-10 | 35.19 | $34.40 | 220700 |
| 2025-10-09 | 35.27 | $35.41 | 175627 |
| 2025-10-08 | 35.25 | $35.54 | 172641 |
| 2025-10-07 | 35.22 | $35.50 | 214975 |
| 2025-10-06 | 35.18 | $35.36 | 169400 |
| 2025-10-03 | 35.16 | $35.06 | 201922 |
| 2025-10-02 | 35.16 | $34.73 | 328811 |
| 2025-10-01 | 35.19 | $35.06 | 355131 |
| 2025-09-30 | 35.20 | $34.95 | 202026 |
| 2025-09-29 | 35.21 | $35.41 | 184708 |
| 2025-09-26 | 35.18 | $35.85 | 219555 |
| 2025-09-25 | 35.11 | $35.60 | 301631 |
| 2025-09-24 | 35.06 | $35.49 | 266139 |
| 2025-09-23 | 35.02 | $35.05 | 236675 |
| 2025-09-22 | 35.03 | $35.03 | 244400 |
| 2025-09-19 | 35.04 | $34.73 | 187305 |
| 2025-09-18 | 35.09 | $35.07 | 197794 |
| 2025-09-17 | 35.10 | $35.06 | 274300 |
| 2025-09-16 | 35.11 | $35.55 | 190592 |
| 2025-09-15 | 35.08 | $35.01 | 172206 |
| 2025-09-12 | 35.09 | $34.87 | 211700 |
| 2025-09-11 | 35.13 | $35.03 | 156400 |
| 2025-09-10 | 35.14 | $35.30 | 158900 |
| 2025-09-09 | 35.13 | $34.90 | 200142 |
| 2025-09-08 | 35.15 | $34.66 | 230417 |
| 2025-09-05 | 35.20 | $34.18 | 314445 |
| 2025-09-04 | 35.29 | $34.87 | 360000 |
| 2025-09-03 | 35.32 | $34.69 | 332182 |
| 2025-09-02 | 35.36 | $35.47 | 471223 |
| 2025-08-29 | 35.32 | $35.77 | 186382 |
| 2025-08-28 | 35.24 | $35.69 | 212900 |
| 2025-08-27 | 35.16 | $35.51 | 207836 |
| 2025-08-26 | 35.10 | $35.47 | 175600 |
| 2025-08-25 | 35.03 | $35.59 | 245328 |
| 2025-08-22 | 34.94 | $35.93 | 301121 |
| 2025-08-21 | 34.82 | $35.45 | 251449 |
| 2025-08-20 | 34.73 | $35.22 | 192753 |
| 2025-08-19 | 34.66 | $34.84 | 186126 |
| 2025-08-18 | 34.62 | $34.94 | 212748 |
| 2025-08-15 | 34.57 | $35.21 | 257143 |
| 2025-08-14 | 34.47 | $35.19 | 182744 |
| 2025-08-13 | 34.37 | $35.20 | 310000 |
| 2025-08-12 | 34.26 | $34.69 | 255746 |
| 2025-08-11 | 34.18 | $34.35 | 148600 |
| 2025-08-08 | 34.14 | $34.64 | 175040 |
| 2025-08-07 | 34.06 | $34.45 | 203800 |
| 2025-08-06 | 33.99 | $34.52 | 193600 |
| 2025-08-05 | 33.91 | $34.25 | 167314 |
| 2025-08-04 | 33.86 | $33.97 | 297431 |
| 2025-08-01 | 33.82 | $33.97 | 186800 |
| 2025-07-31 | 33.78 | $34.04 | 290913 |
| 2025-07-30 | 33.72 | $34.06 | 358900 |
| 2025-07-29 | 33.66 | $34.60 | 362808 |
| 2025-07-28 | 33.54 | $34.30 | 256636 |
| 2025-07-25 | 33.44 | $34.69 | 387739 |
| 2025-07-24 | 33.29 | $33.99 | 185900 |
| 2025-07-23 | 33.19 | $34.01 | 218117 |
| 2025-07-22 | 33.08 | $33.50 | 237300 |
| 2025-07-21 | 33.02 | $33.02 | 171800 |
| 2025-07-18 | 33.00 | $32.93 | 220378 |
| 2025-07-17 | 32.99 | $33.00 | 301725 |
| 2025-07-16 | 32.97 | $33.25 | 243600 |
| 2025-07-15 | 32.93 | $32.96 | 256256 |
| 2025-07-14 | 32.90 | $33.11 | 203646 |
| 2025-07-11 | 32.86 | $33.46 | 182000 |
| 2025-07-10 | 32.78 | $33.45 | 209700 |
| 2025-07-09 | 32.69 | $33.50 | 216558 |
| 2025-07-08 | 32.58 | $33.24 | 266124 |
| 2025-07-07 | 32.48 | $32.55 | 259336 |
| 2025-07-03 | 32.44 | $32.79 | 307900 |
| 2025-07-02 | 32.36 | $33.35 | 243629 |
| 2025-07-01 | 32.22 | $32.72 | 212590 |
| 2025-06-30 | 32.12 | $32.42 | 479756 |
| 2025-06-27 | 32.03 | $32.49 | 258516 |
| 2025-06-26 | 31.93 | $32.16 | 235400 |
| 2025-06-25 | 31.84 | $31.95 | 273585 |
| 2025-06-24 | 31.77 | $31.97 | 561141 |
| 2025-06-23 | 31.67 | $32.29 | 459600 |
| 2025-06-20 | 31.53 | $32.93 | 644924 |
| 2025-06-18 | 31.32 | $32.67 | 386100 |
| 2025-06-17 | 31.11 | $32.73 | 322651 |
| 2025-06-16 | 30.89 | $32.41 | 363921 |
| 2025-06-13 | 30.68 | $32.59 | 446863 |
| 2025-06-12 | 30.45 | $32.26 | 326746 |
| 2025-06-11 | 30.24 | $31.74 | 362018 |
| 2025-06-10 | 30.07 | $31.06 | 331859 |
| 2025-06-09 | 29.96 | $30.64 | 234600 |
| 2025-06-06 | 29.88 | $30.46 | 264621 |
| 2025-06-05 | 29.81 | $30.33 | 308991 |
| 2025-06-04 | 29.74 | $30.10 | 253644 |
| 2025-06-03 | 29.69 | $30.21 | 269400 |
| 2025-06-02 | 29.62 | $30.38 | 316744 |
| 2025-05-30 | 29.53 | $29.56 | 319716 |
| 2025-05-29 | 29.51 | $29.48 | 172615 |
| 2025-05-28 | 29.50 | $29.29 | 221400 |
| 2025-05-27 | 29.50 | $29.61 | 217047 |
| 2025-05-23 | 29.46 | $29.10 | 178900 |
| 2025-05-22 | 29.48 | $29.11 | 271011 |
| 2025-05-21 | 29.49 | $29.44 | 252300 |
| 2025-05-20 | 29.46 | $29.62 | 275560 |
| 2025-05-19 | 29.42 | $30.14 | 281900 |
| 2025-05-16 | 29.31 | $30.17 | 219700 |
| 2025-05-15 | 29.19 | $30.06 | 334643 |
| 2025-05-14 | 29.06 | $30.14 | 317138 |
| 2025-05-13 | 28.92 | $30.22 | 432300 |
| 2025-05-12 | 28.75 | $29.56 | 612235 |
| 2025-05-09 | 28.62 | $29.44 | 269600 |
| 2025-05-08 | 28.49 | $28.62 | 370835 |
| 2025-05-07 | 28.43 | $28.54 | 211300 |
| 2025-05-06 | 28.36 | $28.74 | 225072 |
| 2025-05-05 | 28.26 | $28.47 | 309633 |
| 2025-05-02 | 28.18 | $28.80 | 249300 |
| 2025-05-01 | 28.08 | $28.74 | 244538 |
| 2025-04-30 | 28.00 | $28.41 | 408900 |
| 2025-04-29 | 27.96 | $28.79 | 226472 |
| 2025-04-28 | 27.89 | $29.04 | 339845 |
| 2025-04-25 | 27.81 | $29.07 | 394664 |
| 2025-04-24 | 27.74 | $28.86 | 341227 |
| 2025-04-23 | 27.70 | $28.30 | 333541 |
| 2025-04-22 | 27.72 | $28.48 | 350931 |
| 2025-04-21 | 27.74 | $27.68 | 305600 |
| 2025-04-17 | 27.85 | $27.87 | 422853 |
| 2025-04-16 | 27.96 | $27.48 | 480600 |
| 2025-04-15 | 28.12 | $26.76 | 450839 |
| 2025-04-14 | 28.38 | $26.67 | 632843 |
| 2025-04-11 | 28.66 | $26.44 | 699147 |
| 2025-04-10 | 28.98 | $25.47 | 843301 |
| 2025-04-09 | 29.41 | $26.86 | 1.3M |
| 2025-04-08 | 29.72 | $25.19 | 671032 |
| 2025-04-07 | 30.22 | $26.45 | 774517 |
| 2025-04-04 | 30.61 | $28.14 | 603627 |
| 2025-04-03 | 30.84 | $30.07 | 288700 |
| 2025-04-02 | 30.89 | $31.14 | 196842 |
| 2025-04-01 | 30.82 | $31.21 | 179300 |
| 2025-03-31 | 30.73 | $30.93 | 199500 |
| 2025-03-28 | 30.65 | $30.96 | 181719 |
| 2025-03-27 | 30.56 | $31.21 | 117700 |
| 2025-03-26 | 30.44 | $30.91 | 610749 |
| 2025-03-25 | 30.34 | $30.79 | 143138 |
| 2025-03-24 | 30.25 | $31.05 | 242833 |
| 2025-03-21 | 30.12 | $31.17 | 220100 |
| 2025-03-20 | 29.98 | $31.47 | 161400 |
| 2025-03-19 | 29.79 | $31.32 | 302610 |
| 2025-03-18 | 29.61 | $31.02 | 183528 |
| 2025-03-17 | 29.45 | $30.63 | 272015 |
| 2025-03-14 | 29.33 | $29.98 | 316300 |
| 2025-03-13 | 29.26 | $29.58 | 249300 |
| 2025-03-12 | 29.22 | $29.87 | 263310 |
| 2025-03-11 | 29.15 | $29.79 | 377800 |
| 2025-03-10 | 29.09 | $29.64 | 307000 |
| 2025-03-07 | 29.04 | $29.45 | 356521 |
| 2025-03-06 | 29.00 | $28.61 | 347444 |
| 2025-03-05 | 29.04 | $28.48 | 276732 |
| 2025-03-04 | 29.09 | $28.11 | 319634 |
| 2025-03-03 | 29.17 | $28.55 | 440811 |
| 2025-02-28 | 29.22 | $28.97 | 366086 |
| 2025-02-27 | 29.22 | $29.21 | 453400 |
| 2025-02-26 | 29.19 | $29.91 | 219920 |
| 2025-02-25 | 29.08 | $29.64 | 230900 |
| 2025-02-24 | 29.00 | $29.30 | 183300 |
| 2025-02-21 | 28.94 | $29.07 | 171600 |
| 2025-02-20 | 28.90 | $29.52 | 184800 |
| 2025-02-19 | 28.81 | $29.22 | 199805 |
| 2025-02-18 | 28.75 | $29.44 | 210500 |
| 2025-02-14 | 28.66 | $29.36 | 188100 |
| 2025-02-13 | 28.58 | $29.15 | 218700 |
| 2025-02-12 | 28.52 | $28.98 | 306413 |
| 2025-02-11 | 28.47 | $29.13 | 219328 |
| 2025-02-10 | 28.40 | $28.79 | 373747 |
| 2025-02-07 | 28.36 | $28.58 | 164200 |
| 2025-02-06 | 28.34 | $28.53 | 199203 |
| 2025-02-05 | 28.32 | $28.46 | 142600 |
| 2025-02-04 | 28.31 | $28.55 | 180200 |
| 2025-02-03 | 28.28 | $27.94 | 260501 |
| 2025-01-31 | 28.31 | $28.15 | 436600 |
| 2025-01-30 | 28.32 | $28.45 | 322400 |
| 2025-01-29 | 28.29 | $28.01 | 210400 |
| 2025-01-28 | 28.30 | $28.11 | 191800 |
| 2025-01-27 | 28.29 | $28.28 | 376600 |
| 2025-01-24 | 28.26 | $28.07 | 120438 |
| 2025-01-23 | 28.24 | $28.38 | 175931 |
| 2025-01-22 | 28.18 | $28.18 | 191405 |
| 2025-01-21 | 28.13 | $28.59 | 433500 |
| 2025-01-17 | 28.03 | $28.95 | 208400 |
| 2025-01-16 | 27.89 | $28.75 | 452000 |
| 2025-01-15 | 27.76 | $28.86 | 444249 |
| 2025-01-14 | 27.61 | $28.37 | 227500 |
| 2025-01-13 | 27.51 | $28.21 | 319400 |
| 2025-01-10 | 27.42 | $28.13 | 423345 |
| 2025-01-08 | 27.34 | $27.99 | 414111 |
| 2025-01-07 | 27.28 | $28.22 | 327135 |
| 2025-01-06 | 27.19 | $28.19 | 264839 |
| 2025-01-03 | 27.11 | $27.70 | 239400 |
| 2025-01-02 | 27.07 | $27.53 | 284200 |
| 2024-12-31 | 27.06 | $27.36 | 252400 |
| 2024-12-30 | 27.06 | $27.20 | 335520 |
| 2024-12-27 | 27.09 | $26.95 | 282700 |
| 2024-12-26 | 27.14 | $26.61 | 285000 |
| 2024-12-24 | 27.24 | $26.60 | 133322 |
| 2024-12-23 | 27.34 | $26.45 | 489000 |
| 2024-12-20 | 27.47 | $26.37 | 670900 |
| 2024-12-19 | 27.63 | $26.32 | 358540 |
| 2024-12-18 | 27.79 | $26.46 | 271158 |
| 2024-12-17 | 27.96 | $26.85 | 291600 |
| 2024-12-16 | 28.11 | $27.26 | 442800 |
| 2024-12-13 | 28.22 | $27.84 | 374428 |
| 2024-12-12 | 28.29 | $27.87 | 364323 |
| 2024-12-11 | 28.37 | $28.08 | 262500 |
| 2024-12-10 | 28.43 | $28.04 | 222800 |
| 2024-12-09 | 28.50 | $28.24 | 344600 |
| 2024-12-06 | 28.56 | $28.11 | 261231 |
| 2024-12-05 | 28.64 | $28.45 | 351843 |
| 2024-12-04 | 28.70 | $28.15 | 337100 |
| 2024-12-03 | 28.80 | $28.30 | 558113 |
| 2024-12-02 | 28.90 | $28.07 | 397453 |
| 2024-11-29 | 29.03 | $28.18 | 168634 |
| 2024-11-27 | 29.16 | $28.22 | 158500 |
| 2024-11-26 | 29.30 | $28.12 | 379900 |
| 2024-11-25 | 29.45 | $28.65 | 225900 |
| 2024-11-22 | 29.56 | $29.01 | 183341 |
| 2024-11-21 | 29.65 | $28.89 | 206107 |
| 2024-11-20 | 29.76 | $28.93 | 290100 |
| 2024-11-19 | 29.87 | $29.07 | 252509 |
| 2024-11-18 | 29.98 | $29.92 | 302129 |
| 2024-11-15 | 30.01 | $29.69 | 270600 |
| 2024-11-14 | 30.07 | $29.49 | 204025 |
| 2024-11-13 | 30.15 | $29.14 | 283500 |
| 2024-11-12 | 30.27 | $29.37 | 252700 |
| 2024-11-11 | 30.38 | $29.93 | 234207 |
| 2024-11-08 | 30.44 | $29.92 | 257200 |
| 2024-11-07 | 30.51 | $30.55 | 167243 |
| 2024-11-06 | 30.52 | $30.07 | 253600 |
| 2024-11-05 | 30.58 | $30.75 | 172607 |
| 2024-11-04 | 30.57 | $30.38 | 206338 |
| 2024-11-01 | 30.61 | $30.30 | 164428 |
| 2024-10-31 | 30.67 | $30.43 | 422840 |
| 2024-10-30 | 30.71 | $30.27 | 228400 |
| 2024-10-29 | 30.78 | $30.13 | 445814 |
| 2024-10-28 | 30.86 | $30.44 | 423024 |
| 2024-10-25 | 30.91 | $31.00 | 155309 |
| 2024-10-24 | 30.91 | $30.90 | 333412 |
| 2024-10-23 | 30.91 | $30.51 | 241000 |
| 2024-10-22 | 30.95 | $30.79 | 119700 |
| 2024-10-21 | 30.97 | $30.79 | 249143 |
| 2024-10-18 | 31.00 | $30.76 | 242400 |
| 2024-10-17 | 31.03 | $30.68 | 123528 |
| 2024-10-16 | 31.08 | $30.55 | 178513 |
| 2024-10-15 | 31.15 | $30.45 | 308011 |
| 2024-10-14 | 31.23 | $31.36 | 111127 |
| 2024-10-11 | 31.22 | $31.35 | 94700 |
| 2024-10-10 | 31.22 | $31.24 | 153700 |
| 2024-10-09 | 31.22 | $31.03 | 127813 |
| 2024-10-08 | 31.24 | $31.17 | 176200 |
| 2024-10-07 | 31.24 | $31.76 | 489200 |
| 2024-10-04 | 31.18 | $31.42 | 276500 |
| 2024-10-03 | 31.15 | $31.55 | 875649 |
| 2024-10-02 | 31.10 | $31.35 | 503600 |
| 2024-10-01 | 31.08 | $30.77 | 251443 |
| 2024-09-30 | 31.12 | $30.31 | 254327 |
| 2024-09-27 | 31.21 | $30.61 | 142334 |
| 2024-09-26 | 31.28 | $30.19 | 371924 |
| 2024-09-25 | 31.40 | $30.91 | 189242 |
| 2024-09-24 | 31.46 | $31.60 | 225743 |
| 2024-09-23 | 31.47 | $31.98 | 211722 |
| 2024-09-20 | 31.44 | $32.05 | 408600 |
| 2024-09-19 | 31.41 | $32.06 | 276341 |
| 2024-09-18 | 31.37 | $31.68 | 320431 |
| 2024-09-17 | 31.37 | $31.63 | 319707 |
| 2024-09-16 | 31.38 | $31.55 | 287200 |
| 2024-09-13 | 31.40 | $30.93 | 481000 |
| 2024-09-12 | 31.48 | $30.54 | 229300 |
| 2024-09-11 | 31.61 | $30.22 | 829800 |
| 2024-09-10 | 31.77 | $30.21 | 350774 |
| 2024-09-09 | 31.94 | $31.11 | 129600 |
| 2024-09-06 | 32.02 | $30.96 | 216700 |
| 2024-09-05 | 32.12 | $31.40 | 192000 |
| 2024-09-04 | 32.18 | $31.29 | 166502 |
| 2024-09-03 | 32.24 | $31.55 | 185900 |
| 2024-08-30 | 32.28 | $32.57 | 207900 |
| 2024-08-29 | 32.20 | $32.86 | 174500 |
| 2024-08-28 | 32.10 | $32.67 | 152600 |
| 2024-08-27 | 32.01 | $32.75 | 192647 |
| 2024-08-26 | 31.90 | $32.88 | 285100 |
| 2024-08-23 | 31.78 | $32.70 | 103120 |
| 2024-08-22 | 31.67 | $32.06 | 147200 |
| 2024-08-21 | 31.62 | $32.14 | 177100 |
| 2024-08-20 | 31.54 | $32.05 | 216549 |
| 2024-08-19 | 31.47 | $32.28 | 132844 |
| 2024-08-16 | 31.37 | $31.98 | 175510 |
| 2024-08-15 | 31.28 | $31.71 | 84610 |
| 2024-08-14 | 31.23 | $31.59 | 132500 |
| 2024-08-13 | 31.17 | $31.53 | 117931 |
| 2024-08-12 | 31.13 | $31.70 | 99900 |
| 2024-08-09 | 31.06 | $31.31 | 125900 |
| 2024-08-08 | 31.03 | $31.22 | 165943 |
| 2024-08-07 | 31.00 | $30.89 | 202000 |
| 2024-08-06 | 31.01 | $30.55 | 345813 |
| 2024-08-05 | 31.05 | $30.45 | 394803 |
| 2024-08-02 | 31.10 | $30.97 | 495640 |
| 2024-08-01 | 31.10 | $31.41 | 288200 |
| 2024-07-31 | 31.06 | $32.05 | 269800 |
| 2024-07-30 | 30.95 | $31.76 | 260300 |
| 2024-07-29 | 30.87 | $31.74 | 285400 |
| 2024-07-26 | 30.79 | $31.66 | 358400 |
| 2024-07-25 | 30.71 | $30.29 | 222800 |
| 2024-07-24 | 30.76 | $30.22 | 229900 |
| 2024-07-23 | 30.82 | $30.36 | 173740 |
| 2024-07-22 | 30.86 | $30.55 | 253704 |
| 2024-07-19 | 30.89 | $30.58 | 123200 |
| 2024-07-18 | 30.91 | $31.03 | 138200 |
| 2024-07-17 | 30.88 | $30.92 | 196549 |
| 2024-07-16 | 30.86 | $30.71 | 205132 |
| 2024-07-15 | 30.84 | $31.17 | 275660 |
| 2024-07-12 | 30.77 | $31.09 | 216800 |
| 2024-07-11 | 30.71 | $30.97 | 182520 |
| 2024-07-10 | 30.65 | $30.66 | 123945 |
| 2024-07-09 | 30.63 | $30.57 | 222823 |
| 2024-07-08 | 30.61 | $30.88 | 244900 |
| 2024-07-05 | 30.55 | $31.26 | 112000 |
| 2024-07-03 | 30.46 | $31.20 | 68300 |
| 2024-07-02 | 30.38 | $31.17 | 137500 |
| 2024-07-01 | 30.29 | $31.17 | 197545 |
| 2024-06-28 | 30.21 | $30.79 | 148341 |
| 2024-06-27 | 30.16 | $30.60 | 105543 |
| 2024-06-26 | 30.14 | $30.35 | 158005 |
| 2024-06-25 | 30.14 | $30.52 | 168737 |
| 2024-06-24 | 30.13 | $30.41 | 496400 |
| 2024-06-21 | 30.14 | $30.49 | 4.1M |
| 2024-06-20 | 30.14 | $30.13 | 1.4M |
| 2024-06-18 | 30.18 | $29.61 | 143332 |
| 2024-06-17 | 30.28 | $29.14 | 221300 |
| 2024-06-14 | 30.44 | $28.94 | 211300 |
| 2024-06-13 | 30.64 | $29.45 | 253201 |
| 2024-06-12 | 30.80 | $30.17 | 246400 |
| 2024-06-11 | 30.91 | $30.07 | 154830 |
| 2024-06-10 | 31.04 | $30.46 | 184600 |
| 2024-06-07 | 31.14 | $30.24 | 307700 |
| 2024-06-06 | 31.27 | $30.72 | 869321 |
| 2024-06-05 | 31.37 | $30.45 | 508500 |
| 2024-06-04 | 31.49 | $30.58 | 685403 |
| 2024-06-03 | 31.61 | $31.27 | 382400 |
| 2024-05-31 | 31.67 | $31.53 | 394825 |
| 2024-05-30 | 31.70 | $31.14 | 158400 |
| 2024-05-29 | 31.78 | $31.12 | 482176 |
| 2024-05-28 | 31.86 | $31.64 | 355542 |
| 2024-05-24 | 31.89 | $31.15 | 237000 |
| 2024-05-23 | 31.98 | $31.25 | 588135 |
| 2024-05-22 | 32.07 | $30.90 | 876600 |
| 2024-05-21 | 32.20 | $31.38 | 1.9M |
| 2024-05-20 | 32.29 | $31.70 | 456322 |
| 2024-05-17 | 32.36 | $32.68 | 250109 |
| 2024-05-16 | 32.33 | $32.20 | 301500 |
| 2024-05-15 | 32.35 | $32.51 | 681200 |
| 2024-05-14 | 32.34 | $32.69 | 284110 |
| 2024-05-13 | 32.31 | $32.73 | 188200 |
| 2024-05-10 | 32.28 | $32.64 | 179414 |
| 2024-05-09 | 32.25 | $32.33 | 226630 |
| 2024-05-08 | 32.27 | $31.98 | 216900 |
| 2024-05-07 | 32.32 | $32.26 | 206200 |
| 2024-05-06 | 32.35 | $31.95 | 161400 |
| 2024-05-03 | 32.41 | $31.71 | 95700 |
| 2024-05-02 | 32.51 | $31.61 | 361758 |
| 2024-05-01 | 32.63 | $31.71 | 233343 |
| 2024-04-30 | 32.74 | $32.03 | 279903 |
| 2024-04-29 | 32.83 | $32.80 | 293620 |
| 2024-04-26 | 32.84 | $32.80 | 145333 |
| 2024-04-25 | 32.84 | $32.79 | 144014 |
| 2024-04-24 | 32.83 | $32.59 | 366435 |
| 2024-04-23 | 32.84 | $33.30 | 117900 |
| 2024-04-22 | 32.78 | $32.81 | 145703 |
| 2024-04-19 | 32.75 | $32.51 | 165103 |
| 2024-04-18 | 32.74 | $32.13 | 171619 |
| 2024-04-17 | 32.76 | $32.52 | 210300 |
| 2024-04-16 | 32.75 | $32.44 | 362806 |
| 2024-04-15 | 32.73 | $32.86 | 268124 |
| 2024-04-12 | 32.67 | $33.12 | 172546 |
| 2024-04-11 | 32.57 | $32.96 | 142931 |
| 2024-04-10 | 32.49 | $33.21 | 288022 |
| 2024-04-09 | 32.39 | $33.66 | 327600 |
| 2024-04-08 | 32.23 | $33.60 | 225100 |
| 2024-04-05 | 32.07 | $33.75 | 171351 |
| 2024-04-04 | 31.89 | $33.28 | 254100 |
| 2024-04-03 | 31.74 | $32.77 | 207809 |
| 2024-04-02 | 31.64 | $32.50 | 320467 |
| 2024-04-01 | 31.55 | $31.84 | 143600 |
| 2024-03-28 | 31.53 | $31.72 | 96600 |
| 2024-03-27 | 31.51 | $31.47 | 160941 |
| 2024-03-26 | 31.51 | $31.31 | 159403 |
| 2024-03-25 | 31.53 | $31.49 | 146112 |
| 2024-03-22 | 31.53 | $31.04 | 158700 |
| 2024-03-21 | 31.57 | $30.91 | 232902 |
| 2024-03-20 | 31.62 | $31.30 | 225300 |
| 2024-03-19 | 31.63 | $31.41 | 326408 |
| 2024-03-18 | 31.63 | $30.93 | 264082 |
| 2024-03-15 | 31.67 | $31.74 | 254640 |
| 2024-03-14 | 31.63 | $31.88 | 351204 |
| 2024-03-13 | 31.57 | $32.76 | 151200 |
| 2024-03-12 | 31.43 | $32.15 | 135700 |
| 2024-03-11 | 31.33 | $32.13 | 218200 |
| 2024-03-08 | 31.23 | $32.14 | 125334 |
| 2024-03-07 | 31.12 | $31.91 | 213800 |
| 2024-03-06 | 31.03 | $31.77 | 203412 |
| 2024-03-05 | 30.96 | $31.42 | 193922 |
| 2024-03-04 | 30.91 | $31.10 | 438335 |
| 2024-03-01 | 30.89 | $30.91 | 332034 |
| 2024-02-29 | 30.90 | $30.75 | 341300 |
| 2024-02-28 | 30.93 | $31.00 | 286400 |
| 2024-02-27 | 30.94 | $31.19 | 464200 |
| 2024-02-26 | 30.94 | $30.82 | 246005 |
| 2024-02-23 | 30.99 | $30.80 | 155400 |
| 2024-02-22 | 31.04 | $30.72 | 125000 |
| 2024-02-21 | 31.10 | $30.96 | 197900 |
| 2024-02-20 | 31.13 | $30.43 | 250715 |
| 2024-02-16 | 31.23 | $30.44 | 286192 |
| 2024-02-15 | 31.32 | $31.58 | 239612 |
| 2024-02-14 | 31.31 | $31.00 | 162000 |
| 2024-02-13 | 31.36 | $30.86 | 464900 |
| 2024-02-12 | 31.43 | $31.04 | 271000 |
| 2024-02-09 | 31.50 | $30.79 | 535018 |
| 2024-02-08 | 31.59 | $30.98 | 347335 |
| 2024-02-07 | 31.68 | $30.94 | 278546 |
| 2024-02-06 | 31.77 | $31.34 | 189300 |
| 2024-02-05 | 31.84 | $30.87 | 387112 |
| 2024-02-02 | 31.97 | $31.45 | 205800 |
| 2024-02-01 | 32.05 | $31.97 | 368100 |
| 2024-01-31 | 32.09 | $31.95 | 492518 |
| 2024-01-30 | 32.15 | $32.45 | 180000 |
| 2024-01-29 | 32.16 | $32.31 | 280836 |
| 2024-01-26 | 32.20 | $32.34 | 248816 |
| 2024-01-25 | 32.24 | $31.95 | 370932 |
| 2024-01-24 | 32.32 | $31.49 | 260400 |
| 2024-01-23 | 32.47 | $31.05 | 328120 |
| 2024-01-22 | 32.66 | $31.27 | 323638 |
| 2024-01-19 | 32.84 | $31.53 | 284378 |
| 2024-01-18 | 33.01 | $31.99 | 483706 |
| 2024-01-17 | 33.13 | $31.84 | 269700 |
| 2024-01-16 | 33.27 | $32.43 | 338200 |
| 2024-01-12 | 33.35 | $33.17 | 269623 |
| 2024-01-11 | 33.36 | $32.53 | 205600 |
| 2024-01-10 | 33.43 | $32.53 | 322900 |
| 2024-01-09 | 33.50 | $32.60 | 214800 |
| 2024-01-08 | 33.55 | $33.19 | 207200 |
| 2024-01-05 | 33.55 | $33.86 | 193904 |
| 2024-01-04 | 33.47 | $33.89 | 203100 |
| 2024-01-03 | 33.38 | $33.93 | 329100 |
| 2024-01-02 | 33.29 | $34.12 | 294500 |
| 2023-12-29 | 33.16 | $34.01 | 182900 |
| 2023-12-28 | 33.05 | $33.83 | 152400 |
| 2023-12-27 | 32.94 | $34.19 | 206613 |
| 2023-12-26 | 32.80 | $33.81 | 146719 |
| 2023-12-22 | 32.69 | $33.64 | 191230 |
| 2023-12-21 | 32.59 | $33.49 | 264800 |
| 2023-12-20 | 32.50 | $32.84 | 252600 |
| 2023-12-19 | 32.47 | $33.08 | 181425 |
| 2023-12-18 | 32.42 | $32.70 | 231200 |
| 2023-12-15 | 32.40 | $32.26 | 606300 |
| 2023-12-14 | 32.43 | $32.64 | 367500 |
| 2023-12-13 | 32.42 | $32.23 | 593249 |
| 2023-12-12 | 32.45 | $32.18 | 1.3M |
| 2023-12-11 | 32.49 | $32.03 | 944809 |
| 2023-12-08 | 32.54 | $32.30 | 170915 |
| 2023-12-07 | 32.57 | $31.85 | 205156 |
| 2023-12-06 | 32.64 | $31.90 | 282520 |
| 2023-12-05 | 32.70 | $32.28 | 224947 |
| 2023-12-04 | 32.74 | $32.37 | 303600 |
| 2023-12-01 | 32.76 | $32.97 | 247200 |
| 2023-11-30 | 32.73 | $33.14 | 223847 |
| 2023-11-29 | 32.68 | $33.03 | 190200 |
| 2023-11-28 | 32.64 | $33.26 | 207800 |
| 2023-11-27 | 32.58 | $32.76 | 173900 |
| 2023-11-24 | 32.56 | $32.92 | 119246 |
| 2023-11-22 | 32.52 | $32.27 | 174200 |
| 2023-11-21 | 32.55 | $32.59 | 433200 |
| 2023-11-20 | 32.54 | $32.62 | 485600 |
| 2023-11-17 | 32.54 | $32.78 | 285641 |
| 2023-11-16 | 32.51 | $32.33 | 387718 |
| 2023-11-15 | 32.53 | $32.62 | 303900 |
| 2023-11-14 | 32.53 | $33.21 | 259930 |
| 2023-11-13 | 32.46 | $32.70 | 172400 |
| 2023-11-10 | 32.45 | $32.26 | 344031 |
| 2023-11-09 | 32.48 | $31.80 | 256400 |
| 2023-11-08 | 32.55 | $31.61 | 224235 |
| 2023-11-07 | 32.65 | $32.13 | 318631 |
| 2023-11-06 | 32.69 | $32.88 | 404800 |
| 2023-11-03 | 32.66 | $32.80 | 217300 |
| 2023-11-02 | 32.63 | $33.36 | 304139 |
| 2023-11-01 | 32.53 | $32.73 | 194439 |
| 2023-10-31 | 32.48 | $32.56 | 749029 |
| 2023-10-30 | 32.44 | $32.52 | 851200 |
| 2023-10-27 | 32.40 | $32.46 | 425600 |
| 2023-10-26 | 32.36 | $32.48 | 329800 |
| 2023-10-25 | 32.31 | $32.59 | 191000 |
| 2023-10-24 | 32.26 | $32.40 | 379400 |
| 2023-10-23 | 32.22 | $32.59 | 347024 |
| 2023-10-20 | 32.17 | $32.50 | 220537 |
| 2023-10-19 | 32.12 | $32.74 | 335400 |
| 2023-10-18 | 32.04 | $32.80 | 267800 |
| 2023-10-17 | 31.96 | $33.05 | 226000 |
| 2023-10-16 | 31.84 | $32.75 | 177213 |
| 2023-10-13 | 31.76 | $32.58 | 155415 |
| 2023-10-12 | 31.69 | $32.17 | 120900 |
| 2023-10-11 | 31.66 | $32.14 | 202000 |
| 2023-10-10 | 31.64 | $32.04 | 182100 |
| 2023-10-09 | 31.63 | $31.78 | 449300 |
| 2023-10-06 | 31.65 | $31.02 | 394537 |
| 2023-10-05 | 31.74 | $30.50 | 185100 |
| 2023-10-04 | 31.88 | $30.40 | 261428 |
| 2023-10-03 | 32.04 | $30.92 | 247929 |
| 2023-10-02 | 32.16 | $31.37 | 233400 |
| 2023-09-29 | 32.23 | $31.92 | 407818 |
| 2023-09-28 | 32.25 | $32.47 | 326200 |
| 2023-09-27 | 32.21 | $32.50 | 463800 |
| 2023-09-26 | 32.16 | $31.91 | 243635 |
| 2023-09-25 | 32.16 | $32.34 | 296024 |
| 2023-09-22 | 32.11 | $32.34 | 347600 |
| 2023-09-21 | 32.05 | $31.70 | 2.0M |
| 2023-09-20 | 32.05 | $32.29 | 843415 |
| 2023-09-19 | 31.99 | $32.47 | 320607 |
| 2023-09-18 | 31.90 | $32.02 | 208426 |
| 2023-09-15 | 31.85 | $32.70 | 257202 |
| 2023-09-14 | 31.72 | $33.00 | 138600 |
| 2023-09-13 | 31.54 | $32.52 | 215900 |
| 2023-09-12 | 31.40 | $32.46 | 352133 |
| 2023-09-11 | 31.26 | $32.14 | 431504 |
| 2023-09-08 | 31.14 | $31.65 | 237933 |
| 2023-09-07 | 31.07 | $31.40 | 131354 |
| 2023-09-06 | 31.01 | $31.72 | 157608 |
| 2023-09-05 | 30.92 | $31.68 | 172200 |
| 2023-09-01 | 30.82 | $31.46 | 219825 |
| 2023-08-31 | 30.74 | $30.96 | 175001 |
| 2023-08-30 | 30.71 | $31.34 | 143201 |
| 2023-08-29 | 30.63 | $31.43 | 152400 |
| 2023-08-28 | 30.53 | $30.87 | 92101 |
| 2023-08-25 | 30.49 | $30.73 | 162042 |
| 2023-08-24 | 30.46 | $30.47 | 153900 |
| 2023-08-23 | 30.45 | $30.67 | 189800 |
| 2023-08-22 | 30.42 | $30.58 | 88400 |
| 2023-08-21 | 30.40 | $30.81 | 195426 |
| 2023-08-18 | 30.35 | $30.35 | 135415 |
| 2023-08-17 | 30.35 | $30.30 | 162200 |
| 2023-08-16 | 30.35 | $30.08 | 247048 |
| 2023-08-15 | 30.38 | $30.09 | 114410 |
| 2023-08-14 | 30.40 | $30.54 | 96332 |
| 2023-08-11 | 30.38 | $30.76 | 110600 |
| 2023-08-10 | 30.33 | $30.97 | 209400 |
| 2023-08-09 | 30.26 | $30.72 | 309700 |
| 2023-08-08 | 30.22 | $30.23 | 208426 |
| 2023-08-07 | 30.21 | $30.31 | 99602 |
| 2023-08-04 | 30.19 | $30.09 | 202100 |
| 2023-08-03 | 30.18 | $30.00 | 144804 |
| 2023-08-02 | 30.18 | $29.72 | 164540 |
| 2023-08-01 | 30.19 | $30.44 | 142400 |
| 2023-07-31 | 30.14 | $30.65 | 214900 |
| 2023-07-28 | 30.05 | $30.18 | 195205 |
| 2023-07-27 | 30.00 | $30.05 | 229400 |
| 2023-07-26 | 29.95 | $30.17 | 220500 |
| 2023-07-25 | 29.88 | $30.48 | 242700 |
| 2023-07-24 | 29.77 | $30.63 | 151530 |
| 2023-07-21 | 29.63 | $30.36 | 187147 |
| 2023-07-20 | 29.51 | $30.28 | 228100 |
| 2023-07-19 | 29.39 | $30.16 | 208812 |
| 2023-07-18 | 29.26 | $30.09 | 402811 |
| 2023-07-17 | 29.14 | $29.86 | 202700 |
| 2023-07-14 | 29.03 | $29.89 | 118800 |
| 2023-07-13 | 28.91 | $30.54 | 148900 |
| 2023-07-12 | 28.72 | $30.13 | 287600 |
| 2023-07-11 | 28.55 | $29.24 | 137443 |
| 2023-07-10 | 28.46 | $28.92 | 207700 |
| 2023-07-07 | 28.40 | $28.63 | 214519 |
| 2023-07-06 | 28.36 | $28.48 | 203300 |
| 2023-07-05 | 28.34 | $29.01 | 150133 |
| 2023-07-03 | 28.26 | $29.19 | 152200 |
| 2023-06-30 | 28.16 | $28.79 | 245961 |
| 2023-06-29 | 28.09 | $28.15 | 160944 |
| 2023-06-28 | 28.07 | $27.92 | 102444 |
| 2023-06-27 | 28.08 | $27.86 | 165346 |
| 2023-06-26 | 28.09 | $28.17 | 138610 |
| 2023-06-23 | 28.07 | $27.80 | 176000 |
| 2023-06-22 | 28.10 | $28.20 | 144800 |
| 2023-06-21 | 28.08 | $28.56 | 209900 |
| 2023-06-20 | 28.04 | $27.98 | 364200 |
| 2023-06-16 | 28.05 | $28.43 | 834900 |
| 2023-06-15 | 28.03 | $28.59 | 254100 |
| 2023-06-14 | 27.99 | $28.00 | 187400 |
| 2023-06-13 | 28.01 | $27.80 | 231636 |
| 2023-06-12 | 28.06 | $27.62 | 288300 |
| 2023-06-09 | 28.13 | $27.98 | 178800 |
| 2023-06-08 | 28.17 | $28.39 | 384800 |
| 2023-06-07 | 28.18 | $28.22 | 422900 |
| 2023-06-06 | 28.21 | $27.99 | 212045 |
| 2023-06-05 | 28.27 | $28.00 | 210319 |
| 2023-06-02 | 28.34 | $28.19 | 169419 |
| 2023-06-01 | 28.39 | $27.35 | 243621 |
| 2023-05-31 | 28.53 | $26.56 | 542600 |
| 2023-05-30 | 28.76 | $27.70 | 237611 |
| 2023-05-26 | 28.89 | $28.31 | 178600 |
| 2023-05-25 | 28.97 | $28.04 | 262835 |
| 2023-05-24 | 29.08 | $28.79 | 250600 |
| 2023-05-23 | 29.13 | $28.79 | 183941 |
| 2023-05-22 | 29.19 | $28.87 | 199142 |
| 2023-05-19 | 29.25 | $29.23 | 403968 |
| 2023-05-18 | 29.27 | $29.02 | 214700 |
| 2023-05-17 | 29.33 | $29.09 | 200732 |
| 2023-05-16 | 29.38 | $28.60 | 207900 |
| 2023-05-15 | 29.49 | $28.97 | 160515 |
| 2023-05-12 | 29.57 | $29.03 | 145324 |
| 2023-05-11 | 29.65 | $28.90 | 178300 |
| 2023-05-10 | 29.75 | $29.56 | 168700 |
| 2023-05-09 | 29.79 | $29.70 | 190642 |
| 2023-05-08 | 29.83 | $29.87 | 183200 |
| 2023-05-05 | 29.84 | $30.01 | 197423 |
| 2023-05-04 | 29.84 | $28.65 | 196600 |
| 2023-05-03 | 29.97 | $28.66 | 283836 |
| 2023-05-02 | 30.11 | $29.06 | 1.0M |
| 2023-05-01 | 30.21 | $30.07 | 251913 |
| 2023-04-28 | 30.20 | $30.28 | 240342 |
| 2023-04-27 | 30.16 | $29.90 | 186900 |
| 2023-04-26 | 30.15 | $30.13 | 278700 |
| 2023-04-25 | 30.10 | $29.88 | 207404 |
| 2023-04-24 | 30.06 | $30.71 | 183100 |
| 2023-04-21 | 29.92 | $30.39 | 423300 |
| 2023-04-20 | 29.79 | $29.98 | 214822 |
| 2023-04-19 | 29.69 | $30.24 | 338333 |
| 2023-04-18 | 29.54 | $30.59 | 222900 |
| 2023-04-17 | 29.34 | $30.59 | 331900 |
| 2023-04-14 | 29.12 | $30.61 | 428341 |
| 2023-04-13 | 28.88 | $30.75 | 222056 |
| 2023-04-12 | 28.60 | $30.21 | 566100 |
| 2023-04-11 | 28.36 | $30.20 | 458525 |
| 2023-04-10 | 28.10 | $29.76 | 340518 |
| 2023-04-06 | 27.89 | $29.60 | 181402 |
| 2023-04-05 | 27.68 | $29.48 | 276411 |
| 2023-04-04 | 27.47 | $29.15 | 315800 |
| 2023-04-03 | 27.29 | $29.44 | 682124 |
| 2023-03-31 | 27.09 | $28.00 | 233707 |
| 2023-03-30 | 27.02 | $27.95 | 1.1M |
| 2023-03-29 | 26.96 | $27.48 | 284400 |
| 2023-03-28 | 26.95 | $27.16 | 213901 |
| 2023-03-27 | 26.97 | $26.80 | 293311 |
| 2023-03-24 | 27.04 | $26.31 | 267346 |
| 2023-03-23 | 27.16 | $26.73 | 261728 |
| 2023-03-22 | 27.25 | $26.67 | 332101 |
| 2023-03-21 | 27.36 | $26.91 | 527825 |
| 2023-03-20 | 27.47 | $26.16 | 470166 |
| 2023-03-17 | 27.66 | $25.80 | 585834 |
| 2023-03-16 | 27.92 | $26.21 | 713018 |
| 2023-03-15 | 28.17 | $26.16 | 629500 |
| 2023-03-14 | 28.44 | $27.78 | 322000 |
| 2023-03-13 | 28.59 | $27.55 | 530327 |
| 2023-03-10 | 28.77 | $28.16 | 561702 |
| 2023-03-09 | 28.91 | $27.94 | 406749 |
| 2023-03-08 | 29.08 | $28.25 | 342445 |
| 2023-03-07 | 29.23 | $28.33 | 393748 |
| 2023-03-06 | 29.38 | $28.94 | 274000 |
| 2023-03-03 | 29.47 | $28.55 | 347348 |
| 2023-03-02 | 29.61 | $28.39 | 460500 |
| 2023-03-01 | 29.77 | $28.28 | 315500 |
| 2023-02-28 | 29.96 | $28.36 | 493343 |
| 2023-02-27 | 30.15 | $28.53 | 425200 |
| 2023-02-24 | 30.34 | $28.21 | 668500 |
| 2023-02-23 | 30.57 | $28.35 | 1.1M |
| 2023-02-22 | 30.79 | $30.05 | 439000 |
| 2023-02-21 | 30.87 | $30.33 | 412500 |
| 2023-02-17 | 30.91 | $30.35 | 389714 |
| 2023-02-16 | 30.97 | $31.45 | 238400 |
| 2023-02-15 | 30.92 | $31.60 | 436656 |
| 2023-02-14 | 30.85 | $32.03 | 240943 |
| 2023-02-13 | 30.73 | $31.72 | 339900 |
| 2023-02-10 | 30.64 | $31.71 | 504000 |
| 2023-02-09 | 30.56 | $30.63 | 450700 |
| 2023-02-08 | 30.57 | $30.44 | 1.7M |
| 2023-02-07 | 30.61 | $30.29 | 366600 |
| 2023-02-06 | 30.65 | $29.57 | 241431 |
| 2023-02-03 | 30.76 | $29.94 | 298500 |
| 2023-02-02 | 30.83 | $29.97 | 526513 |
| 2023-02-01 | 30.90 | $30.50 | 276342 |
| 2023-01-31 | 30.90 | $30.90 | 220444 |
| 2023-01-30 | 30.86 | $30.55 | 298000 |
| 2023-01-27 | 30.84 | $30.87 | 283601 |
| 2023-01-26 | 30.78 | $31.19 | 446000 |
| 2023-01-25 | 30.68 | $30.82 | 315200 |
| 2023-01-24 | 30.60 | $30.99 | 370700 |
| 2023-01-23 | 30.50 | $31.36 | 372204 |
| 2023-01-20 | 30.35 | $31.71 | 535200 |
| 2023-01-19 | 30.15 | $31.22 | 333512 |
| 2023-01-18 | 29.97 | $30.99 | 337636 |
| 2023-01-17 | 29.81 | $31.13 | 264538 |
| 2023-01-13 | 29.61 | $31.45 | 264033 |
| 2023-01-12 | 29.37 | $31.32 | 467690 |
| 2023-01-11 | 29.14 | $30.63 | 270100 |
| 2023-01-10 | 28.96 | $30.25 | 324100 |
| 2023-01-09 | 28.81 | $29.74 | 389009 |
| 2023-01-06 | 28.70 | $29.50 | 353800 |
| 2023-01-05 | 28.61 | $28.84 | 226900 |
| 2023-01-04 | 28.58 | $28.80 | 477111 |
| 2023-01-03 | 28.55 | $28.77 | 517100 |
| 2022-12-30 | 28.52 | $28.66 | 243017 |
| 2022-12-29 | 28.51 | $28.89 | 281000 |
| 2022-12-28 | 28.48 | $28.62 | 276328 |
| 2022-12-27 | 28.48 | $28.90 | 198505 |
| 2022-12-23 | 28.46 | $28.93 | 248200 |
| 2022-12-22 | 28.43 | $28.41 | 287600 |
| 2022-12-21 | 28.46 | $28.72 | 384516 |
| 2022-12-20 | 28.46 | $27.76 | 276122 |
| 2022-12-19 | 28.56 | $27.67 | 328400 |
| 2022-12-16 | 28.67 | $27.65 | 1.2M |
| 2022-12-15 | 28.79 | $28.16 | 679714 |
| 2022-12-14 | 28.86 | $28.79 | 656905 |
| 2022-12-13 | 28.89 | $29.56 | 731261 |
| 2022-12-12 | 28.84 | $28.80 | 405170 |
| 2022-12-09 | 28.87 | $28.11 | 350400 |
| 2022-12-08 | 28.97 | $28.37 | 549200 |
| 2022-12-07 | 29.03 | $27.98 | 936100 |
| 2022-12-06 | 29.14 | $28.40 | 402600 |
| 2022-12-05 | 29.21 | $28.65 | 325923 |
| 2022-12-02 | 29.25 | $29.06 | 345000 |
| 2022-12-01 | 29.24 | $29.61 | 320000 |
| 2022-11-30 | 29.17 | $29.61 | 802311 |
| 2022-11-29 | 29.08 | $29.58 | 468400 |
| 2022-11-28 | 28.97 | $28.84 | 540213 |
| 2022-11-25 | 28.93 | $29.72 | 308900 |
| 2022-11-23 | 28.78 | $29.36 | 374800 |
| 2022-11-22 | 28.65 | $28.97 | 578500 |
| 2022-11-21 | 28.53 | $27.89 | 904000 |
| 2022-11-18 | 28.50 | $29.17 | 868900 |
| 2022-11-17 | 28.32 | $29.46 | 474098 |
| 2022-11-16 | 28.09 | $29.73 | 448900 |
| 2022-11-15 | 27.80 | $30.05 | 476511 |
| 2022-11-14 | 27.44 | $29.77 | 583000 |
| 2022-11-11 | 27.08 | $29.56 | 534531 |
| 2022-11-10 | 26.71 | $28.77 | 921640 |
| 2022-11-09 | 26.39 | $27.62 | 349700 |
| 2022-11-08 | 26.15 | $28.52 | 371525 |
| 2022-11-07 | 25.79 | $28.43 | 300400 |
| 2022-11-04 | 25.42 | $27.89 | 326402 |
| 2022-11-03 | 25.07 | $26.78 | 335100 |
| 2022-11-02 | 24.81 | $26.36 | 313384 |
| 2022-11-01 | 24.57 | $26.79 | 326900 |
| 2022-10-31 | 24.28 | $26.34 | 314133 |
| 2022-10-28 | 24.01 | $26.26 | 442800 |
| 2022-10-27 | 23.72 | $25.70 | 381200 |
| 2022-10-26 | 23.47 | $25.12 | 348425 |
| 2022-10-25 | 23.25 | $24.54 | 270125 |
| 2022-10-24 | 23.07 | $24.32 | 775036 |
| 2022-10-21 | 22.89 | $23.85 | 508300 |
| 2022-10-20 | 22.74 | $23.52 | 555725 |
| 2022-10-19 | 22.62 | $23.45 | 531723 |
| 2022-10-18 | 22.49 | $23.09 | 287014 |
| 2022-10-17 | 22.40 | $23.23 | 418900 |
| 2022-10-14 | 22.29 | $22.69 | 431200 |
| 2022-10-13 | 22.23 | $22.97 | 426300 |
| 2022-10-12 | 22.15 | $21.95 | 306900 |
| 2022-10-11 | 22.17 | $22.15 | 404500 |
| 2022-10-10 | 22.18 | $22.73 | 414134 |
| 2022-10-07 | 22.14 | $22.92 | 447600 |
| 2022-10-06 | 22.08 | $23.01 | 239676 |
| 2022-10-05 | 22.02 | $23.24 | 451700 |
| 2022-10-04 | 21.93 | $23.07 | 437400 |
| 2022-10-03 | 21.86 | $22.23 | 493600 |
| 2022-09-30 | 21.89 | $21.14 | 329300 |
| 2022-09-29 | 22.02 | $21.24 | 517020 |
| 2022-09-28 | 22.16 | $21.22 | 464600 |
| 2022-09-27 | 22.31 | $20.63 | 617400 |
| 2022-09-26 | 22.54 | $20.44 | 712900 |
| 2022-09-23 | 22.81 | $20.85 | 690802 |
| 2022-09-22 | 23.06 | $22.16 | 316804 |
| 2022-09-21 | 23.19 | $22.00 | 305576 |
| 2022-09-20 | 23.36 | $22.34 | 252000 |
| 2022-09-19 | 23.49 | $22.61 | 475400 |
| 2022-09-16 | 23.61 | $22.90 | 668810 |
| 2022-09-15 | 23.71 | $22.95 | 610217 |
| 2022-09-14 | 23.80 | $23.55 | 545329 |
| 2022-09-13 | 23.84 | $23.32 | 365547 |
| 2022-09-12 | 23.91 | $24.29 | 825000 |
| 2022-09-09 | 23.88 | $23.60 | 371900 |
| 2022-09-08 | 23.91 | $23.09 | 551935 |
| 2022-09-07 | 24.00 | $23.26 | 484202 |
| 2022-09-06 | 24.08 | $23.59 | 437000 |
| 2022-09-02 | 24.12 | $23.82 | 488915 |
| 2022-09-01 | 24.14 | $23.30 | 640600 |
| 2022-08-31 | 24.21 | $23.62 | 877929 |
| 2022-08-30 | 24.24 | $24.33 | 650200 |
| 2022-08-29 | 24.20 | $24.90 | 485768 |
| 2022-08-26 | 24.11 | $24.48 | 408655 |
| 2022-08-25 | 24.05 | $25.01 | 674916 |
| 2022-08-24 | 23.93 | $24.52 | 378426 |
| 2022-08-23 | 23.85 | $24.91 | 604557 |
| 2022-08-22 | 23.71 | $23.82 | 673703 |
| 2022-08-19 | 23.68 | $23.78 | 692500 |
| 2022-08-18 | 23.65 | $24.11 | 639100 |
| 2022-08-17 | 23.58 | $23.87 | 569954 |
| 2022-08-16 | 23.52 | $23.60 | 394425 |
| 2022-08-15 | 23.49 | $23.74 | 323631 |
| 2022-08-12 | 23.43 | $24.14 | 410100 |
| 2022-08-11 | 23.33 | $24.14 | 579235 |
| 2022-08-10 | 23.21 | $23.55 | 350700 |
| 2022-08-09 | 23.15 | $23.51 | 641015 |
| 2022-08-08 | 23.08 | $23.46 | 505100 |
| 2022-08-05 | 23.01 | $23.57 | 624637 |
| 2022-08-04 | 22.93 | $23.05 | 566300 |
| 2022-08-03 | 22.89 | $23.06 | 564300 |
| 2022-08-02 | 22.85 | $23.35 | 612209 |
| 2022-08-01 | 22.78 | $24.09 | 564035 |
| 2022-07-29 | 22.64 | $24.02 | 610996 |
| 2022-07-28 | 22.50 | $22.69 | 441546 |
| 2022-07-27 | 22.49 | $22.94 | 455400 |
| 2022-07-26 | 22.47 | $22.29 | 510700 |
| 2022-07-25 | 22.52 | $22.79 | 680900 |
| 2022-07-22 | 22.52 | $22.35 | 630137 |
| 2022-07-21 | 22.58 | $22.60 | 626836 |
| 2022-07-20 | 22.62 | $22.60 | 768457 |
| 2022-07-19 | 22.68 | $23.18 | 673207 |
| 2022-07-18 | 22.69 | $22.23 | 543600 |
| 2022-07-15 | 22.81 | $21.74 | 428100 |
| 2022-07-14 | 23.01 | $21.39 | 543400 |
| 2022-07-13 | 23.27 | $22.31 | 312150 |
| 2022-07-12 | 23.46 | $22.16 | 381521 |
| 2022-07-11 | 23.69 | $22.53 | 420610 |
| 2022-07-08 | 23.93 | $22.80 | 295200 |
| 2022-07-07 | 24.18 | $22.39 | 423300 |
| 2022-07-06 | 24.50 | $22.10 | 700103 |
| 2022-07-05 | 24.90 | $22.55 | 779268 |
| 2022-07-01 | 25.30 | $23.72 | 295500 |
| 2022-06-30 | 25.61 | $23.81 | 454026 |
| 2022-06-29 | 25.95 | $24.17 | 459000 |
| 2022-06-28 | 26.28 | $24.23 | 669271 |
| 2022-06-27 | 26.64 | $24.16 | 791909 |
| 2022-06-24 | 27.03 | $24.51 | 505071 |
| 2022-06-23 | 27.42 | $23.92 | 721800 |
| 2022-06-22 | 27.89 | $24.55 | 501043 |
| 2022-06-21 | 28.32 | $25.45 | 2.1M |
| 2022-06-17 | 28.69 | $25.18 | 1.0M |
| 2022-06-16 | 29.10 | $26.35 | 598600 |
| 2022-06-15 | 29.41 | $27.67 | 513916 |
| 2022-06-14 | 29.60 | $27.18 | 327046 |
| 2022-06-13 | 29.84 | $27.27 | 535730 |
| 2022-06-10 | 30.09 | $28.09 | 904244 |
| 2022-06-09 | 30.25 | $29.80 | 451300 |
| 2022-06-08 | 30.25 | $30.81 | 630400 |
| 2022-06-07 | 30.13 | $31.29 | 349140 |
| 2022-06-06 | 29.95 | $30.95 | 350000 |
| 2022-06-03 | 29.80 | $30.68 | 348800 |
| 2022-06-02 | 29.66 | $30.38 | 369504 |
| 2022-06-01 | 29.54 | $30.28 | 481400 |
| 2022-05-31 | 29.43 | $30.30 | 557500 |
| 2022-05-27 | 29.30 | $30.51 | 387226 |
| 2022-05-26 | 29.14 | $30.78 | 935100 |
| 2022-05-25 | 28.94 | $30.17 | 549100 |
| 2022-05-24 | 28.78 | $29.54 | 407418 |
| 2022-05-23 | 28.68 | $29.25 | 677947 |
| 2022-05-20 | 28.59 | $29.14 | 589723 |
| 2022-05-19 | 28.52 | $29.23 | 635923 |
| 2022-05-18 | 28.44 | $28.74 | 529239 |
| 2022-05-17 | 28.42 | $29.20 | 369300 |
| 2022-05-16 | 28.36 | $28.99 | 312608 |
| 2022-05-13 | 28.33 | $28.50 | 519528 |
| 2022-05-12 | 28.36 | $27.92 | 474729 |
| 2022-05-11 | 28.46 | $28.17 | 465038 |
| 2022-05-10 | 28.54 | $28.07 | 703809 |
| 2022-05-09 | 28.64 | $27.49 | 866427 |
| 2022-05-06 | 28.81 | $28.98 | 666500 |
| 2022-05-05 | 28.84 | $28.49 | 809211 |
| 2022-05-04 | 28.91 | $29.22 | 616400 |
| 2022-05-03 | 28.92 | $28.60 | 975433 |
| 2022-05-02 | 28.99 | $28.03 | 761623 |
| 2022-04-29 | 29.13 | $27.81 | 460226 |
| 2022-04-28 | 29.29 | $28.07 | 561829 |
| 2022-04-27 | 29.43 | $27.37 | 772723 |
| 2022-04-26 | 29.65 | $27.44 | 912800 |
| 2022-04-25 | 29.88 | $28.25 | 769635 |
| 2022-04-22 | 30.03 | $29.00 | 867800 |
| 2022-04-21 | 30.11 | $29.87 | 689900 |
| 2022-04-20 | 30.11 | $30.84 | 283746 |
| 2022-04-19 | 30.00 | $30.73 | 349928 |
| 2022-04-18 | 29.90 | $30.78 | 444357 |
| 2022-04-14 | 29.78 | $30.78 | 518800 |
| 2022-04-13 | 29.65 | $30.96 | 398767 |
| 2022-04-12 | 29.49 | $29.92 | 702100 |
| 2022-04-11 | 29.42 | $29.95 | 349800 |
| 2022-04-08 | 29.34 | $30.00 | 499900 |
| 2022-04-07 | 29.25 | $29.21 | 503200 |
| 2022-04-06 | 29.24 | $29.05 | 482500 |
| 2022-04-05 | 29.24 | $29.27 | 357100 |
| 2022-04-04 | 29.23 | $29.67 | 380400 |
| 2022-04-01 | 29.17 | $29.68 | 317500 |
| 2022-03-31 | 29.11 | $29.25 | 478747 |
| 2022-03-30 | 29.10 | $29.80 | 551214 |
| 2022-03-29 | 29.04 | $29.37 | 697900 |
| 2022-03-28 | 29.04 | $29.21 | 354700 |
| 2022-03-25 | 29.06 | $29.71 | 652848 |
| 2022-03-24 | 29.05 | $29.28 | 639500 |
| 2022-03-23 | 29.07 | $29.20 | 1.0M |
| 2022-03-22 | 29.11 | $28.83 | 993720 |
| 2022-03-21 | 29.19 | $28.79 | 626900 |
| 2022-03-18 | 29.29 | $28.36 | 1.0M |
| 2022-03-17 | 29.43 | $29.16 | 395841 |
| 2022-03-16 | 29.51 | $28.15 | 514000 |
| 2022-03-15 | 29.68 | $28.20 | 526427 |
| 2022-03-14 | 29.87 | $28.31 | 453312 |
| 2022-03-11 | 30.05 | $28.50 | 696300 |
| 2022-03-10 | 30.22 | $29.25 | 914147 |
| 2022-03-09 | 30.33 | $29.73 | 772504 |
| 2022-03-08 | 30.39 | $29.74 | 1.0M |
| 2022-03-07 | 30.46 | $29.13 | 1.4M |
| 2022-03-04 | 30.59 | $28.72 | 1.1M |
| 2022-03-03 | 30.77 | $30.80 | 630100 |
| 2022-03-02 | 30.75 | $32.49 | 447755 |
| 2022-03-01 | 30.55 | $31.52 | 772500 |
| 2022-02-28 | 30.45 | $30.97 | 1.1M |
| 2022-02-25 | 30.39 | $31.24 | 876844 |
| 2022-02-24 | 30.30 | $29.93 | 1.1M |
| 2022-02-23 | 30.34 | $30.45 | 894024 |
| 2022-02-22 | 30.33 | $30.50 | 796501 |
| 2022-02-18 | 30.31 | $30.40 | 599532 |
| 2022-02-17 | 30.29 | $30.29 | 379136 |
| 2022-02-16 | 30.28 | $30.17 | 423028 |
| 2022-02-15 | 30.29 | $29.92 | 447300 |
| 2022-02-14 | 30.32 | $30.34 | 662103 |
| 2022-02-11 | 30.31 | $30.80 | 702054 |
| 2022-02-10 | 30.25 | $30.14 | 519200 |
| 2022-02-09 | 30.25 | $30.25 | 400400 |
| 2022-02-08 | 30.24 | $30.03 | 734716 |
| 2022-02-07 | 30.24 | $30.17 | 919720 |
| 2022-02-04 | 30.23 | $30.88 | 582746 |
| 2022-02-03 | 30.14 | $30.63 | 373724 |
| 2022-02-02 | 30.06 | $30.43 | 258000 |
| 2022-02-01 | 29.99 | $30.34 | 323900 |
| 2022-01-31 | 29.92 | $29.96 | 447200 |
| 2022-01-28 | 29.88 | $30.43 | 527254 |
| 2022-01-27 | 29.77 | $30.74 | 622416 |
| 2022-01-26 | 29.63 | $30.12 | 509823 |
| 2022-01-25 | 29.53 | $29.92 | 577800 |
| 2022-01-24 | 29.44 | $29.29 | 553347 |
| 2022-01-21 | 29.41 | $29.60 | 488400 |
| 2022-01-20 | 29.33 | $29.84 | 386723 |
| 2022-01-19 | 29.23 | $30.51 | 452700 |
| 2022-01-18 | 29.04 | $30.21 | 401000 |
| 2022-01-14 | 28.86 | $30.38 | 396100 |
| 2022-01-13 | 28.65 | $29.64 | 536200 |
| 2022-01-12 | 28.51 | $29.95 | 1.2M |
| 2022-01-11 | 28.32 | $29.55 | 368500 |
| 2022-01-10 | 28.16 | $28.78 | 271200 |
| 2022-01-07 | 28.06 | $29.23 | 265600 |
| 2022-01-06 | 27.92 | $28.81 | 447300 |
| 2022-01-05 | 27.81 | $28.53 | 203400 |
| 2022-01-04 | 27.73 | $28.51 | 324500 |
| 2022-01-03 | 27.65 | $28.17 | 351100 |
| 2021-12-31 | 27.59 | $27.65 | 107000 |
| 2021-12-30 | 27.58 | $27.56 | 149100 |
| 2021-12-29 | 27.58 | $27.91 | 103309 |
| 2021-12-28 | 27.53 | $27.98 | 244216 |
| 2021-12-27 | 27.47 | $27.96 | 225524 |
| 2021-12-23 | 27.41 | $27.66 | 300300 |
| 2021-12-22 | 27.37 | $27.55 | 212700 |
| 2021-12-21 | 27.35 | $27.60 | 1.4M |
| 2021-12-20 | 27.32 | $26.83 | 322644 |
| 2021-12-17 | 27.37 | $26.96 | 438800 |
| 2021-12-16 | 27.41 | $27.46 | 260031 |
| 2021-12-15 | 27.41 | $27.34 | 362600 |
| 2021-12-14 | 27.43 | $27.30 | 371600 |
| 2021-12-13 | 27.46 | $27.13 | 2.0M |
| 2021-12-10 | 27.51 | $27.83 | 137700 |
| 2021-12-09 | 27.49 | $27.63 | 239152 |
| 2021-12-08 | 27.51 | $28.18 | 160800 |
| 2021-12-07 | 27.48 | $28.17 | 281300 |
| 2021-12-06 | 27.45 | $27.77 | 190515 |
| 2021-12-03 | 27.47 | $27.16 | 299900 |
| 2021-12-02 | 27.56 | $27.19 | 386100 |
| 2021-12-01 | 27.65 | $26.38 | 451900 |
| 2021-11-30 | 27.83 | $26.39 | 336711 |
| 2021-11-29 | 28.02 | $26.68 | 500300 |
| 2021-11-26 | 28.20 | $26.29 | 405517 |
| 2021-11-24 | 28.43 | $27.84 | 145500 |
| 2021-11-23 | 28.51 | $28.11 | 284419 |
| 2021-11-22 | 28.56 | $27.68 | 212930 |
| 2021-11-19 | 28.67 | $27.48 | 245507 |
| 2021-11-18 | 28.79 | $28.22 | 562500 |
| 2021-11-17 | 28.85 | $28.34 | 377745 |
| 2021-11-16 | 28.89 | $28.59 | 586800 |
| 2021-11-15 | 28.91 | $28.57 | 282321 |
| 2021-11-12 | 28.93 | $28.67 | 180325 |
| 2021-11-11 | 28.94 | $28.87 | 239000 |
| 2021-11-10 | 28.93 | $28.97 | 344820 |
| 2021-11-09 | 28.90 | $29.42 | 296633 |
| 2021-11-08 | 28.82 | $29.37 | 171632 |
| 2021-11-05 | 28.74 | $29.24 | 228000 |
| 2021-11-04 | 28.66 | $29.01 | 229534 |
| 2021-11-03 | 28.59 | $28.70 | 322432 |
| 2021-11-02 | 28.54 | $29.01 | 387500 |
| 2021-11-01 | 28.46 | $29.70 | 316700 |
| 2021-10-29 | 28.30 | $28.79 | 361639 |
| 2021-10-28 | 28.21 | $28.66 | 249401 |
| 2021-10-27 | 28.13 | $28.35 | 705848 |
| 2021-10-26 | 28.07 | $28.58 | 130517 |
| 2021-10-25 | 27.98 | $28.58 | 216102 |
| 2021-10-22 | 27.87 | $28.24 | 117746 |
| 2021-10-21 | 27.79 | $28.26 | 207227 |
| 2021-10-20 | 27.69 | $28.78 | 300494 |
| 2021-10-19 | 27.53 | $28.41 | 274001 |
| 2021-10-18 | 27.39 | $28.39 | 392100 |
| 2021-10-15 | 27.23 | $28.35 | 267200 |
| 2021-10-14 | 27.06 | $27.93 | 346344 |
| 2021-10-13 | 26.92 | $27.54 | 2.0M |
| 2021-10-12 | 26.81 | $27.54 | 441538 |
| 2021-10-11 | 26.69 | $27.61 | 700125 |
| 2021-10-08 | 26.56 | $27.46 | 259300 |
| 2021-10-07 | 26.42 | $26.87 | 1.2M |
| 2021-10-06 | 26.34 | $27.10 | 309400 |
| 2021-10-05 | 26.22 | $27.52 | 639348 |
| 2021-10-04 | 26.05 | $27.11 | 334700 |
| 2021-10-01 | 25.91 | $26.85 | 570700 |
| 2021-09-30 | 25.79 | $26.75 | 226106 |
| 2021-09-29 | 25.67 | $26.49 | 255900 |
| 2021-09-28 | 25.56 | $26.37 | 283200 |
| 2021-09-27 | 25.46 | $26.25 | 678722 |
| 2021-09-24 | 25.36 | $25.70 | 513126 |
| 2021-09-23 | 25.30 | $25.76 | 424418 |
| 2021-09-22 | 25.23 | $25.47 | 161600 |
| 2021-09-21 | 25.19 | $24.91 | 392400 |
| 2021-09-20 | 25.19 | $24.47 | 334411 |
| 2021-09-17 | 25.23 | $25.56 | 347600 |
| 2021-09-16 | 25.16 | $25.91 | 231100 |
| 2021-09-15 | 25.04 | $26.15 | 213100 |
| 2021-09-14 | 24.90 | $25.68 | 207200 |
| 2021-09-13 | 24.79 | $25.61 | 171523 |
| 2021-09-10 | 24.68 | $24.86 | 115424 |
| 2021-09-09 | 24.65 | $24.96 | 196424 |
| 2021-09-08 | 24.60 | $24.92 | 152017 |
| 2021-09-07 | 24.56 | $25.08 | 71839 |
| 2021-09-03 | 24.49 | $25.10 | 77400 |
| 2021-09-02 | 24.42 | $25.28 | 130304 |
| 2021-09-01 | 24.32 | $24.90 | 176900 |
| 2021-08-31 | 24.26 | $24.58 | 320336 |
| 2021-08-30 | 24.22 | $24.50 | 133300 |
| 2021-08-27 | 24.19 | $24.54 | 67863 |
| 2021-08-26 | 24.15 | $24.17 | 70610 |
| 2021-08-25 | 24.14 | $24.29 | 624703 |
| 2021-08-24 | 24.11 | $24.33 | 85100 |
| 2021-08-23 | 24.08 | $24.10 | 174945 |
| 2021-08-20 | 24.06 | $23.44 | 90500 |
| 2021-08-19 | 24.10 | $23.53 | 701500 |
| 2021-08-18 | 24.13 | $24.05 | 156308 |
| 2021-08-17 | 24.11 | $24.20 | 567018 |
| 2021-08-16 | 24.06 | $24.45 | 64400 |
| 2021-08-13 | 23.98 | $24.69 | 88600 |
| 2021-08-12 | 23.86 | $24.70 | 52600 |
| 2021-08-11 | 23.74 | $24.58 | 65500 |
| 2021-08-10 | 23.63 | $24.25 | 93600 |
| 2021-08-09 | 23.54 | $24.03 | 80200 |
| 2021-08-06 | 23.47 | $24.20 | 98200 |
| 2021-08-05 | 23.39 | $23.97 | 77722 |
| 2021-08-04 | 23.32 | $23.77 | 148500 |
| 2021-08-03 | 23.28 | $24.14 | 186700 |
| 2021-08-02 | 23.20 | $23.61 | 98200 |
| 2021-07-30 | 23.18 | $23.50 | 177400 |
| 2021-07-29 | 23.17 | $23.70 | 109100 |
| 2021-07-28 | 23.15 | $23.37 | 145430 |
| 2021-07-27 | 23.16 | $23.12 | 179620 |
| 2021-07-26 | 23.20 | $23.34 | 233200 |
| 2021-07-23 | 23.24 | $22.45 | 221942 |
| 2021-07-22 | 23.37 | $22.65 | 195400 |
| 2021-07-21 | 23.49 | $22.92 | 123000 |
| 2021-07-20 | 23.59 | $22.41 | 206000 |
| 2021-07-19 | 23.76 | $22.29 | 280918 |
Double Exponential Moving Average DEMA
Double-smoothed EMA, more responsive than EMA
Latest Value
47.43
2026-07-16
Close Price
$48.04
Vol: 353768
Bullish: Price above DEMA
Bearish: Price below DEMA
Double Exponential Moving Average - Detailed Analysis
Minimum
21.23
Average
31.92
Maximum
57.51
Trend Chart
Historical Data
| Date | DEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.43 | $48.04 | 353768 |
| 2026-07-15 | 47.44 | $48.96 | 242400 |
| 2026-07-14 | 47.26 | $49.55 | 335200 |
| 2026-07-13 | 46.94 | $49.44 | 300500 |
| 2026-07-10 | 46.60 | $47.72 | 203800 |
| 2026-07-09 | 46.58 | $47.91 | 227927 |
| 2026-07-08 | 46.53 | $48.40 | 381728 |
| 2026-07-07 | 46.37 | $47.47 | 889368 |
| 2026-07-06 | 46.41 | $46.50 | 406020 |
| 2026-07-02 | 46.66 | $46.87 | 473420 |
| 2026-07-01 | 46.89 | $45.57 | 533249 |
| 2026-06-30 | 47.45 | $46.86 | 514405 |
| 2026-06-29 | 47.84 | $46.60 | 705040 |
| 2026-06-26 | 48.36 | $46.08 | 455439 |
| 2026-06-25 | 49.08 | $46.79 | 589235 |
| 2026-06-24 | 49.78 | $47.22 | 1.7M |
| 2026-06-23 | 50.52 | $48.72 | 331325 |
| 2026-06-22 | 51.06 | $49.40 | 561204 |
| 2026-06-18 | 51.55 | $48.95 | 713332 |
| 2026-06-17 | 52.23 | $49.74 | 460200 |
| 2026-06-16 | 52.85 | $50.89 | 434805 |
| 2026-06-15 | 53.33 | $51.27 | 390209 |
| 2026-06-12 | 53.81 | $53.50 | 257924 |
| 2026-06-11 | 53.90 | $54.06 | 310061 |
| 2026-06-10 | 53.89 | $54.24 | 221802 |
| 2026-06-09 | 53.84 | $53.56 | 255616 |
| 2026-06-08 | 53.93 | $54.32 | 276240 |
| 2026-06-05 | 53.87 | $53.80 | 220801 |
| 2026-06-04 | 53.91 | $54.41 | 245124 |
| 2026-06-03 | 53.84 | $54.34 | 246451 |
| 2026-06-02 | 53.77 | $54.05 | 200147 |
| 2026-06-01 | 53.74 | $53.60 | 499782 |
| 2026-05-29 | 53.82 | $52.16 | 404647 |
| 2026-05-28 | 54.21 | $52.31 | 371653 |
| 2026-05-27 | 54.63 | $52.46 | 438893 |
| 2026-05-26 | 55.08 | $53.57 | 274822 |
| 2026-05-22 | 55.38 | $54.39 | 379614 |
| 2026-05-21 | 55.55 | $55.14 | 364354 |
| 2026-05-20 | 55.58 | $54.40 | 334245 |
| 2026-05-19 | 55.78 | $55.75 | 259008 |
| 2026-05-18 | 55.72 | $56.39 | 457041 |
| 2026-05-15 | 55.51 | $55.49 | 476700 |
| 2026-05-14 | 55.45 | $55.33 | 350500 |
| 2026-05-13 | 55.41 | $55.52 | 264914 |
| 2026-05-12 | 55.33 | $55.83 | 245028 |
| 2026-05-11 | 55.16 | $55.46 | 313000 |
| 2026-05-08 | 55.04 | $53.43 | 690800 |
| 2026-05-07 | 55.32 | $52.59 | 479808 |
| 2026-05-06 | 55.83 | $53.91 | 598484 |
| 2026-05-05 | 56.13 | $56.50 | 372800 |
| 2026-05-04 | 55.93 | $56.19 | 500500 |
| 2026-05-01 | 55.76 | $56.16 | 275800 |
| 2026-04-30 | 55.56 | $56.63 | 502631 |
| 2026-04-29 | 55.23 | $55.44 | 308110 |
| 2026-04-28 | 55.08 | $54.79 | 681688 |
| 2026-04-27 | 55.05 | $53.77 | 831849 |
| 2026-04-24 | 55.22 | $54.11 | 625714 |
| 2026-04-23 | 55.34 | $54.65 | 365817 |
| 2026-04-22 | 55.36 | $54.23 | 354248 |
| 2026-04-21 | 55.46 | $53.09 | 327985 |
| 2026-04-20 | 55.82 | $52.55 | 501366 |
| 2026-04-17 | 56.33 | $52.25 | 838534 |
| 2026-04-16 | 56.98 | $55.39 | 620800 |
| 2026-04-15 | 57.06 | $54.22 | 460132 |
| 2026-04-14 | 57.39 | $55.39 | 507531 |
| 2026-04-13 | 57.51 | $56.01 | 418800 |
| 2026-04-10 | 57.49 | $56.43 | 492513 |
| 2026-04-09 | 57.38 | $55.68 | 904011 |
| 2026-04-08 | 57.38 | $55.31 | 1.1M |
| 2026-04-07 | 57.44 | $57.55 | 1.2M |
| 2026-04-06 | 57.03 | $57.61 | 576100 |
| 2026-04-02 | 56.51 | $57.10 | 576436 |
| 2026-04-01 | 56.00 | $54.88 | 880796 |
| 2026-03-31 | 55.85 | $56.61 | 1.0M |
| 2026-03-30 | 55.30 | $55.77 | 549503 |
| 2026-03-27 | 54.81 | $55.22 | 671266 |
| 2026-03-26 | 54.35 | $54.10 | 414645 |
| 2026-03-25 | 54.03 | $53.86 | 567514 |
| 2026-03-24 | 53.68 | $52.37 | 1.6M |
| 2026-03-23 | 53.58 | $53.41 | 697800 |
| 2026-03-20 | 53.22 | $54.54 | 1.3M |
| 2026-03-19 | 52.55 | $54.73 | 887500 |
| 2026-03-18 | 51.70 | $52.99 | 700800 |
| 2026-03-17 | 51.08 | $53.70 | 936200 |
| 2026-03-16 | 50.18 | $51.59 | 554617 |
| 2026-03-13 | 49.57 | $51.36 | 481600 |
| 2026-03-12 | 48.89 | $50.26 | 399267 |
| 2026-03-11 | 48.33 | $49.36 | 506044 |
| 2026-03-10 | 47.85 | $48.36 | 647281 |
| 2026-03-09 | 47.49 | $48.33 | 585622 |
| 2026-03-06 | 47.06 | $47.76 | 479928 |
| 2026-03-05 | 46.68 | $46.65 | 391790 |
| 2026-03-04 | 46.45 | $46.79 | 408984 |
| 2026-03-03 | 46.15 | $46.24 | 446600 |
| 2026-03-02 | 45.91 | $47.36 | 840100 |
| 2026-02-27 | 45.38 | $46.94 | 633420 |
| 2026-02-26 | 44.84 | $45.54 | 402441 |
| 2026-02-25 | 44.50 | $44.45 | 716641 |
| 2026-02-24 | 44.33 | $44.47 | 771655 |
| 2026-02-23 | 44.12 | $44.12 | 250066 |
| 2026-02-20 | 43.93 | $44.20 | 227039 |
| 2026-02-19 | 43.69 | $43.85 | 250738 |
| 2026-02-18 | 43.48 | $43.83 | 416400 |
| 2026-02-17 | 43.23 | $43.22 | 214512 |
| 2026-02-13 | 43.06 | $43.45 | 202204 |
| 2026-02-12 | 42.80 | $42.88 | 229260 |
| 2026-02-11 | 42.61 | $43.72 | 198700 |
| 2026-02-10 | 42.21 | $42.85 | 206809 |
| 2026-02-09 | 41.91 | $42.65 | 327757 |
| 2026-02-06 | 41.61 | $42.32 | 299500 |
| 2026-02-05 | 41.32 | $41.49 | 376222 |
| 2026-02-04 | 41.15 | $41.85 | 257800 |
| 2026-02-03 | 40.87 | $41.55 | 365100 |
| 2026-02-02 | 40.60 | $40.80 | 283600 |
| 2026-01-30 | 40.44 | $40.92 | 242819 |
| 2026-01-29 | 40.23 | $41.68 | 257487 |
| 2026-01-28 | 39.81 | $40.87 | 237054 |
| 2026-01-27 | 39.50 | $40.99 | 316826 |
| 2026-01-26 | 39.10 | $40.02 | 257300 |
| 2026-01-23 | 38.84 | $39.98 | 250600 |
| 2026-01-22 | 38.55 | $38.78 | 199600 |
| 2026-01-21 | 38.46 | $39.00 | 253632 |
| 2026-01-20 | 38.30 | $38.23 | 260943 |
| 2026-01-16 | 38.29 | $38.70 | 264705 |
| 2026-01-15 | 38.17 | $38.19 | 243721 |
| 2026-01-14 | 38.13 | $39.01 | 236600 |
| 2026-01-13 | 37.92 | $38.44 | 196701 |
| 2026-01-12 | 37.79 | $37.67 | 217800 |
| 2026-01-09 | 37.80 | $37.32 | 295400 |
| 2026-01-08 | 37.88 | $37.14 | 373000 |
| 2026-01-07 | 38.02 | $36.75 | 439757 |
| 2026-01-06 | 38.25 | $37.85 | 1.0M |
| 2026-01-05 | 38.30 | $39.25 | 691082 |
| 2026-01-02 | 38.05 | $39.04 | 349100 |
| 2025-12-31 | 37.80 | $37.94 | 71144 |
| 2025-12-30 | 37.75 | $38.12 | 136504 |
| 2025-12-29 | 37.64 | $37.75 | 134415 |
| 2025-12-26 | 37.60 | $37.77 | 127818 |
| 2025-12-24 | 37.55 | $37.83 | 75013 |
| 2025-12-23 | 37.47 | $37.82 | 122926 |
| 2025-12-22 | 37.38 | $37.78 | 180542 |
| 2025-12-19 | 37.29 | $37.25 | 353100 |
| 2025-12-18 | 37.29 | $36.65 | 171100 |
| 2025-12-17 | 37.42 | $36.92 | 164100 |
| 2025-12-16 | 37.51 | $36.50 | 203700 |
| 2025-12-15 | 37.71 | $37.53 | 140326 |
| 2025-12-12 | 37.72 | $37.60 | 128400 |
| 2025-12-11 | 37.71 | $37.39 | 294770 |
| 2025-12-10 | 37.74 | $37.61 | 143957 |
| 2025-12-09 | 37.74 | $37.46 | 137400 |
| 2025-12-08 | 37.76 | $37.25 | 180542 |
| 2025-12-05 | 37.82 | $37.21 | 228846 |
| 2025-12-04 | 37.90 | $38.07 | 119923 |
| 2025-12-03 | 37.81 | $38.27 | 193917 |
| 2025-12-02 | 37.67 | $37.59 | 245641 |
| 2025-12-01 | 37.63 | $37.57 | 284592 |
| 2025-11-28 | 37.60 | $37.42 | 128437 |
| 2025-11-26 | 37.59 | $37.11 | 280718 |
| 2025-11-25 | 37.64 | $36.53 | 364900 |
| 2025-11-24 | 37.82 | $36.95 | 248500 |
| 2025-11-21 | 37.94 | $37.30 | 314529 |
| 2025-11-20 | 37.99 | $37.33 | 342159 |
| 2025-11-19 | 38.05 | $37.51 | 240500 |
| 2025-11-18 | 38.07 | $37.99 | 218011 |
| 2025-11-17 | 37.99 | $38.20 | 336543 |
| 2025-11-14 | 37.84 | $38.22 | 203500 |
| 2025-11-13 | 37.67 | $38.08 | 140806 |
| 2025-11-12 | 37.49 | $38.00 | 157400 |
| 2025-11-11 | 37.29 | $38.19 | 214700 |
| 2025-11-10 | 37.02 | $37.63 | 261000 |
| 2025-11-07 | 36.82 | $37.06 | 193019 |
| 2025-11-06 | 36.71 | $36.82 | 212700 |
| 2025-11-05 | 36.62 | $36.50 | 305800 |
| 2025-11-04 | 36.58 | $36.32 | 204139 |
| 2025-11-03 | 36.58 | $36.63 | 383438 |
| 2025-10-31 | 36.50 | $36.91 | 671628 |
| 2025-10-30 | 36.35 | $36.67 | 509700 |
| 2025-10-29 | 36.22 | $37.14 | 298319 |
| 2025-10-28 | 35.97 | $37.12 | 199300 |
| 2025-10-27 | 35.68 | $37.06 | 176162 |
| 2025-10-24 | 35.36 | $36.81 | 399316 |
| 2025-10-23 | 35.03 | $36.20 | 237200 |
| 2025-10-22 | 34.78 | $35.43 | 316186 |
| 2025-10-21 | 34.66 | $34.59 | 164306 |
| 2025-10-20 | 34.69 | $34.80 | 172566 |
| 2025-10-17 | 34.68 | $34.80 | 251510 |
| 2025-10-16 | 34.68 | $34.20 | 247108 |
| 2025-10-15 | 34.80 | $34.30 | 221600 |
| 2025-10-14 | 34.91 | $34.03 | 240317 |
| 2025-10-13 | 35.11 | $34.59 | 205700 |
| 2025-10-10 | 35.22 | $34.40 | 220700 |
| 2025-10-09 | 35.38 | $35.41 | 175627 |
| 2025-10-08 | 35.36 | $35.54 | 172641 |
| 2025-10-07 | 35.31 | $35.50 | 214975 |
| 2025-10-06 | 35.25 | $35.36 | 169400 |
| 2025-10-03 | 35.22 | $35.06 | 201922 |
| 2025-10-02 | 35.24 | $34.73 | 328811 |
| 2025-10-01 | 35.33 | $35.06 | 355131 |
| 2025-09-30 | 35.37 | $34.95 | 202026 |
| 2025-09-29 | 35.44 | $35.41 | 184708 |
| 2025-09-26 | 35.42 | $35.85 | 219555 |
| 2025-09-25 | 35.31 | $35.60 | 301631 |
| 2025-09-24 | 35.22 | $35.49 | 266139 |
| 2025-09-23 | 35.15 | $35.05 | 236675 |
| 2025-09-22 | 35.16 | $35.03 | 244400 |
| 2025-09-19 | 35.17 | $34.73 | 187305 |
| 2025-09-18 | 35.24 | $35.07 | 197794 |
| 2025-09-17 | 35.26 | $35.06 | 274300 |
| 2025-09-16 | 35.28 | $35.55 | 190592 |
| 2025-09-15 | 35.19 | $35.01 | 172206 |
| 2025-09-12 | 35.21 | $34.87 | 211700 |
| 2025-09-11 | 35.25 | $35.03 | 156400 |
| 2025-09-10 | 35.27 | $35.30 | 158900 |
| 2025-09-09 | 35.23 | $34.90 | 200142 |
| 2025-09-08 | 35.27 | $34.66 | 230417 |
| 2025-09-05 | 35.36 | $34.18 | 314445 |
| 2025-09-04 | 35.57 | $34.87 | 360000 |
| 2025-09-03 | 35.66 | $34.69 | 332182 |
| 2025-09-02 | 35.81 | $35.47 | 471223 |
| 2025-08-29 | 35.80 | $35.77 | 186382 |
| 2025-08-28 | 35.73 | $35.69 | 212900 |
| 2025-08-27 | 35.67 | $35.51 | 207836 |
| 2025-08-26 | 35.62 | $35.47 | 175600 |
| 2025-08-25 | 35.57 | $35.59 | 245328 |
| 2025-08-22 | 35.49 | $35.93 | 301121 |
| 2025-08-21 | 35.31 | $35.45 | 251449 |
| 2025-08-20 | 35.21 | $35.22 | 192753 |
| 2025-08-19 | 35.13 | $34.84 | 186126 |
| 2025-08-18 | 35.12 | $34.94 | 212748 |
| 2025-08-15 | 35.08 | $35.21 | 257143 |
| 2025-08-14 | 34.97 | $35.19 | 182744 |
| 2025-08-13 | 34.85 | $35.20 | 310000 |
| 2025-08-12 | 34.70 | $34.69 | 255746 |
| 2025-08-11 | 34.63 | $34.35 | 148600 |
| 2025-08-08 | 34.61 | $34.64 | 175040 |
| 2025-08-07 | 34.53 | $34.45 | 203800 |
| 2025-08-06 | 34.48 | $34.52 | 193600 |
| 2025-08-05 | 34.39 | $34.25 | 167314 |
| 2025-08-04 | 34.35 | $33.97 | 297431 |
| 2025-08-01 | 34.35 | $33.97 | 186800 |
| 2025-07-31 | 34.35 | $34.04 | 290913 |
| 2025-07-30 | 34.33 | $34.06 | 358900 |
| 2025-07-29 | 34.29 | $34.60 | 362808 |
| 2025-07-28 | 34.14 | $34.30 | 256636 |
| 2025-07-25 | 34.01 | $34.69 | 387739 |
| 2025-07-24 | 33.79 | $33.99 | 185900 |
| 2025-07-23 | 33.66 | $34.01 | 218117 |
| 2025-07-22 | 33.51 | $33.50 | 237300 |
| 2025-07-21 | 33.44 | $33.02 | 171800 |
| 2025-07-18 | 33.46 | $32.93 | 220378 |
| 2025-07-17 | 33.49 | $33.00 | 301725 |
| 2025-07-16 | 33.52 | $33.25 | 243600 |
| 2025-07-15 | 33.48 | $32.96 | 256256 |
| 2025-07-14 | 33.50 | $33.11 | 203646 |
| 2025-07-11 | 33.48 | $33.46 | 182000 |
| 2025-07-10 | 33.39 | $33.45 | 209700 |
| 2025-07-09 | 33.27 | $33.50 | 216558 |
| 2025-07-08 | 33.12 | $33.24 | 266124 |
| 2025-07-07 | 33.00 | $32.55 | 259336 |
| 2025-07-03 | 32.99 | $32.79 | 307900 |
| 2025-07-02 | 32.94 | $33.35 | 243629 |
| 2025-07-01 | 32.74 | $32.72 | 212590 |
| 2025-06-30 | 32.65 | $32.42 | 479756 |
| 2025-06-27 | 32.59 | $32.49 | 258516 |
| 2025-06-26 | 32.51 | $32.16 | 235400 |
| 2025-06-25 | 32.48 | $31.95 | 273585 |
| 2025-06-24 | 32.49 | $31.97 | 561141 |
| 2025-06-23 | 32.48 | $32.29 | 459600 |
| 2025-06-20 | 32.40 | $32.93 | 644924 |
| 2025-06-18 | 32.17 | $32.67 | 386100 |
| 2025-06-17 | 31.95 | $32.73 | 322651 |
| 2025-06-16 | 31.67 | $32.41 | 363921 |
| 2025-06-13 | 31.42 | $32.59 | 446863 |
| 2025-06-12 | 31.07 | $32.26 | 326746 |
| 2025-06-11 | 30.74 | $31.74 | 362018 |
| 2025-06-10 | 30.47 | $31.06 | 331859 |
| 2025-06-09 | 30.28 | $30.64 | 234600 |
| 2025-06-06 | 30.16 | $30.46 | 264621 |
| 2025-06-05 | 30.05 | $30.33 | 308991 |
| 2025-06-04 | 29.95 | $30.10 | 253644 |
| 2025-06-03 | 29.88 | $30.21 | 269400 |
| 2025-06-02 | 29.77 | $30.38 | 316744 |
| 2025-05-30 | 29.61 | $29.56 | 319716 |
| 2025-05-29 | 29.59 | $29.48 | 172615 |
| 2025-05-28 | 29.59 | $29.29 | 221400 |
| 2025-05-27 | 29.62 | $29.61 | 217047 |
| 2025-05-23 | 29.59 | $29.10 | 178900 |
| 2025-05-22 | 29.66 | $29.11 | 271011 |
| 2025-05-21 | 29.73 | $29.44 | 252300 |
| 2025-05-20 | 29.75 | $29.62 | 275560 |
| 2025-05-19 | 29.73 | $30.14 | 281900 |
| 2025-05-16 | 29.60 | $30.17 | 219700 |
| 2025-05-15 | 29.43 | $30.06 | 334643 |
| 2025-05-14 | 29.26 | $30.14 | 317138 |
| 2025-05-13 | 29.05 | $30.22 | 432300 |
| 2025-05-12 | 28.78 | $29.56 | 612235 |
| 2025-05-09 | 28.61 | $29.44 | 269600 |
| 2025-05-08 | 28.43 | $28.62 | 370835 |
| 2025-05-07 | 28.40 | $28.54 | 211300 |
| 2025-05-06 | 28.39 | $28.74 | 225072 |
| 2025-05-05 | 28.33 | $28.47 | 309633 |
| 2025-05-02 | 28.31 | $28.80 | 249300 |
| 2025-05-01 | 28.23 | $28.74 | 244538 |
| 2025-04-30 | 28.15 | $28.41 | 408900 |
| 2025-04-29 | 28.12 | $28.79 | 226472 |
| 2025-04-28 | 28.01 | $29.04 | 339845 |
| 2025-04-25 | 27.84 | $29.07 | 394664 |
| 2025-04-24 | 27.63 | $28.86 | 341227 |
| 2025-04-23 | 27.43 | $28.30 | 333541 |
| 2025-04-22 | 27.33 | $28.48 | 350931 |
| 2025-04-21 | 27.17 | $27.68 | 305600 |
| 2025-04-17 | 27.17 | $27.87 | 422853 |
| 2025-04-16 | 27.13 | $27.48 | 480600 |
| 2025-04-15 | 27.17 | $26.76 | 450839 |
| 2025-04-14 | 27.37 | $26.67 | 632843 |
| 2025-04-11 | 27.63 | $26.44 | 699147 |
| 2025-04-10 | 27.99 | $25.47 | 843301 |
| 2025-04-09 | 28.61 | $26.86 | 1.3M |
| 2025-04-08 | 29.05 | $25.19 | 671032 |
| 2025-04-07 | 29.91 | $26.45 | 774517 |
| 2025-04-04 | 30.64 | $28.14 | 603627 |
| 2025-04-03 | 31.13 | $30.07 | 288700 |
| 2025-04-02 | 31.29 | $31.14 | 196842 |
| 2025-04-01 | 31.24 | $31.21 | 179300 |
| 2025-03-31 | 31.17 | $30.93 | 199500 |
| 2025-03-28 | 31.14 | $30.96 | 181719 |
| 2025-03-27 | 31.10 | $31.21 | 117700 |
| 2025-03-26 | 31.00 | $30.91 | 610749 |
| 2025-03-25 | 30.94 | $30.79 | 143138 |
| 2025-03-24 | 30.89 | $31.05 | 242833 |
| 2025-03-21 | 30.77 | $31.17 | 220100 |
| 2025-03-20 | 30.61 | $31.47 | 161400 |
| 2025-03-19 | 30.35 | $31.32 | 302610 |
| 2025-03-18 | 30.07 | $31.02 | 183528 |
| 2025-03-17 | 29.82 | $30.63 | 272015 |
| 2025-03-14 | 29.60 | $29.98 | 316300 |
| 2025-03-13 | 29.49 | $29.58 | 249300 |
| 2025-03-12 | 29.43 | $29.87 | 263310 |
| 2025-03-11 | 29.31 | $29.79 | 377800 |
| 2025-03-10 | 29.18 | $29.64 | 307000 |
| 2025-03-07 | 29.06 | $29.45 | 356521 |
| 2025-03-06 | 28.96 | $28.61 | 347444 |
| 2025-03-05 | 29.03 | $28.48 | 276732 |
| 2025-03-04 | 29.13 | $28.11 | 319634 |
| 2025-03-03 | 29.32 | $28.55 | 440811 |
| 2025-02-28 | 29.45 | $28.97 | 366086 |
| 2025-02-27 | 29.50 | $29.21 | 453400 |
| 2025-02-26 | 29.52 | $29.91 | 219920 |
| 2025-02-25 | 29.39 | $29.64 | 230900 |
| 2025-02-24 | 29.29 | $29.30 | 183300 |
| 2025-02-21 | 29.24 | $29.07 | 171600 |
| 2025-02-20 | 29.23 | $29.52 | 184800 |
| 2025-02-19 | 29.13 | $29.22 | 199805 |
| 2025-02-18 | 29.07 | $29.44 | 210500 |
| 2025-02-14 | 28.95 | $29.36 | 188100 |
| 2025-02-13 | 28.82 | $29.15 | 218700 |
| 2025-02-12 | 28.72 | $28.98 | 306413 |
| 2025-02-11 | 28.64 | $29.13 | 219328 |
| 2025-02-10 | 28.51 | $28.79 | 373747 |
| 2025-02-07 | 28.43 | $28.58 | 164200 |
| 2025-02-06 | 28.38 | $28.53 | 199203 |
| 2025-02-05 | 28.33 | $28.46 | 142600 |
| 2025-02-04 | 28.29 | $28.55 | 180200 |
| 2025-02-03 | 28.23 | $27.94 | 260501 |
| 2025-01-31 | 28.28 | $28.15 | 436600 |
| 2025-01-30 | 28.29 | $28.45 | 322400 |
| 2025-01-29 | 28.25 | $28.01 | 210400 |
| 2025-01-28 | 28.29 | $28.11 | 191800 |
| 2025-01-27 | 28.31 | $28.28 | 376600 |
| 2025-01-24 | 28.30 | $28.07 | 120438 |
| 2025-01-23 | 28.33 | $28.38 | 175931 |
| 2025-01-22 | 28.29 | $28.18 | 191405 |
| 2025-01-21 | 28.30 | $28.59 | 433500 |
| 2025-01-17 | 28.22 | $28.95 | 208400 |
| 2025-01-16 | 28.05 | $28.75 | 452000 |
| 2025-01-15 | 27.89 | $28.86 | 444249 |
| 2025-01-14 | 27.68 | $28.37 | 227500 |
| 2025-01-13 | 27.55 | $28.21 | 319400 |
| 2025-01-10 | 27.43 | $28.13 | 423345 |
| 2025-01-08 | 27.30 | $27.99 | 414111 |
| 2025-01-07 | 27.19 | $28.22 | 327135 |
| 2025-01-06 | 27.01 | $28.19 | 264839 |
| 2025-01-03 | 26.81 | $27.70 | 239400 |
| 2025-01-02 | 26.69 | $27.53 | 284200 |
| 2024-12-31 | 26.59 | $27.36 | 252400 |
| 2024-12-30 | 26.51 | $27.20 | 335520 |
| 2024-12-27 | 26.46 | $26.95 | 282700 |
| 2024-12-26 | 26.45 | $26.61 | 285000 |
| 2024-12-24 | 26.52 | $26.60 | 133322 |
| 2024-12-23 | 26.62 | $26.45 | 489000 |
| 2024-12-20 | 26.76 | $26.37 | 670900 |
| 2024-12-19 | 26.95 | $26.32 | 358540 |
| 2024-12-18 | 27.18 | $26.46 | 271158 |
| 2024-12-17 | 27.42 | $26.85 | 291600 |
| 2024-12-16 | 27.63 | $27.26 | 442800 |
| 2024-12-13 | 27.79 | $27.84 | 374428 |
| 2024-12-12 | 27.86 | $27.87 | 364323 |
| 2024-12-11 | 27.93 | $28.08 | 262500 |
| 2024-12-10 | 27.98 | $28.04 | 222800 |
| 2024-12-09 | 28.04 | $28.24 | 344600 |
| 2024-12-06 | 28.08 | $28.11 | 261231 |
| 2024-12-05 | 28.15 | $28.45 | 351843 |
| 2024-12-04 | 28.17 | $28.15 | 337100 |
| 2024-12-03 | 28.26 | $28.30 | 558113 |
| 2024-12-02 | 28.34 | $28.07 | 397453 |
| 2024-11-29 | 28.48 | $28.18 | 168634 |
| 2024-11-27 | 28.62 | $28.22 | 158500 |
| 2024-11-26 | 28.79 | $28.12 | 379900 |
| 2024-11-25 | 29.00 | $28.65 | 225900 |
| 2024-11-22 | 29.14 | $29.01 | 183341 |
| 2024-11-21 | 29.23 | $28.89 | 206107 |
| 2024-11-20 | 29.37 | $28.93 | 290100 |
| 2024-11-19 | 29.52 | $29.07 | 252509 |
| 2024-11-18 | 29.67 | $29.92 | 302129 |
| 2024-11-15 | 29.66 | $29.69 | 270600 |
| 2024-11-14 | 29.70 | $29.49 | 204025 |
| 2024-11-13 | 29.80 | $29.14 | 283500 |
| 2024-11-12 | 29.99 | $29.37 | 252700 |
| 2024-11-11 | 30.16 | $29.93 | 234207 |
| 2024-11-08 | 30.24 | $29.92 | 257200 |
| 2024-11-07 | 30.35 | $30.55 | 167243 |
| 2024-11-06 | 30.33 | $30.07 | 253600 |
| 2024-11-05 | 30.42 | $30.75 | 172607 |
| 2024-11-04 | 30.37 | $30.38 | 206338 |
| 2024-11-01 | 30.40 | $30.30 | 164428 |
| 2024-10-31 | 30.46 | $30.43 | 422840 |
| 2024-10-30 | 30.50 | $30.27 | 228400 |
| 2024-10-29 | 30.57 | $30.13 | 445814 |
| 2024-10-28 | 30.69 | $30.44 | 423024 |
| 2024-10-25 | 30.77 | $31.00 | 155309 |
| 2024-10-24 | 30.74 | $30.90 | 333412 |
| 2024-10-23 | 30.73 | $30.51 | 241000 |
| 2024-10-22 | 30.80 | $30.79 | 119700 |
| 2024-10-21 | 30.83 | $30.79 | 249143 |
| 2024-10-18 | 30.86 | $30.76 | 242400 |
| 2024-10-17 | 30.90 | $30.68 | 123528 |
| 2024-10-16 | 30.96 | $30.55 | 178513 |
| 2024-10-15 | 31.07 | $30.45 | 308011 |
| 2024-10-14 | 31.21 | $31.36 | 111127 |
| 2024-10-11 | 31.19 | $31.35 | 94700 |
| 2024-10-10 | 31.16 | $31.24 | 153700 |
| 2024-10-09 | 31.16 | $31.03 | 127813 |
| 2024-10-08 | 31.19 | $31.17 | 176200 |
| 2024-10-07 | 31.21 | $31.76 | 489200 |
| 2024-10-04 | 31.10 | $31.42 | 276500 |
| 2024-10-03 | 31.05 | $31.55 | 875649 |
| 2024-10-02 | 30.96 | $31.35 | 503600 |
| 2024-10-01 | 30.90 | $30.77 | 251443 |
| 2024-09-30 | 30.96 | $30.31 | 254327 |
| 2024-09-27 | 31.12 | $30.61 | 142334 |
| 2024-09-26 | 31.25 | $30.19 | 371924 |
| 2024-09-25 | 31.49 | $30.91 | 189242 |
| 2024-09-24 | 31.61 | $31.60 | 225743 |
| 2024-09-23 | 31.61 | $31.98 | 211722 |
| 2024-09-20 | 31.53 | $32.05 | 408600 |
| 2024-09-19 | 31.42 | $32.06 | 276341 |
| 2024-09-18 | 31.30 | $31.68 | 320431 |
| 2024-09-17 | 31.23 | $31.63 | 319707 |
| 2024-09-16 | 31.16 | $31.55 | 287200 |
| 2024-09-13 | 31.10 | $30.93 | 481000 |
| 2024-09-12 | 31.16 | $30.54 | 229300 |
| 2024-09-11 | 31.31 | $30.22 | 829800 |
| 2024-09-10 | 31.56 | $30.21 | 350774 |
| 2024-09-09 | 31.85 | $31.11 | 129600 |
| 2024-09-06 | 32.00 | $30.96 | 216700 |
| 2024-09-05 | 32.20 | $31.40 | 192000 |
| 2024-09-04 | 32.34 | $31.29 | 166502 |
| 2024-09-03 | 32.52 | $31.55 | 185900 |
| 2024-08-30 | 32.67 | $32.57 | 207900 |
| 2024-08-29 | 32.63 | $32.86 | 174500 |
| 2024-08-28 | 32.52 | $32.67 | 152600 |
| 2024-08-27 | 32.43 | $32.75 | 192647 |
| 2024-08-26 | 32.30 | $32.88 | 285100 |
| 2024-08-23 | 32.13 | $32.70 | 103120 |
| 2024-08-22 | 31.96 | $32.06 | 147200 |
| 2024-08-21 | 31.90 | $32.14 | 177100 |
| 2024-08-20 | 31.81 | $32.05 | 216549 |
| 2024-08-19 | 31.72 | $32.28 | 132844 |
| 2024-08-16 | 31.56 | $31.98 | 175510 |
| 2024-08-15 | 31.45 | $31.71 | 84610 |
| 2024-08-14 | 31.37 | $31.59 | 132500 |
| 2024-08-13 | 31.30 | $31.53 | 117931 |
| 2024-08-12 | 31.23 | $31.70 | 99900 |
| 2024-08-09 | 31.12 | $31.31 | 125900 |
| 2024-08-08 | 31.06 | $31.22 | 165943 |
| 2024-08-07 | 31.02 | $30.89 | 202000 |
| 2024-08-06 | 31.04 | $30.55 | 345813 |
| 2024-08-05 | 31.14 | $30.45 | 394803 |
| 2024-08-02 | 31.27 | $30.97 | 495640 |
| 2024-08-01 | 31.31 | $31.41 | 288200 |
| 2024-07-31 | 31.27 | $32.05 | 269800 |
| 2024-07-30 | 31.08 | $31.76 | 260300 |
| 2024-07-29 | 30.92 | $31.74 | 285400 |
| 2024-07-26 | 30.74 | $31.66 | 358400 |
| 2024-07-25 | 30.54 | $30.29 | 222800 |
| 2024-07-24 | 30.61 | $30.22 | 229900 |
| 2024-07-23 | 30.70 | $30.36 | 173740 |
| 2024-07-22 | 30.78 | $30.55 | 253704 |
| 2024-07-19 | 30.82 | $30.58 | 123200 |
| 2024-07-18 | 30.87 | $31.03 | 138200 |
| 2024-07-17 | 30.84 | $30.92 | 196549 |
| 2024-07-16 | 30.82 | $30.71 | 205132 |
| 2024-07-15 | 30.84 | $31.17 | 275660 |
| 2024-07-12 | 30.76 | $31.09 | 216800 |
| 2024-07-11 | 30.70 | $30.97 | 182520 |
| 2024-07-10 | 30.64 | $30.66 | 123945 |
| 2024-07-09 | 30.65 | $30.57 | 222823 |
| 2024-07-08 | 30.67 | $30.88 | 244900 |
| 2024-07-05 | 30.63 | $31.26 | 112000 |
| 2024-07-03 | 30.51 | $31.20 | 68300 |
| 2024-07-02 | 30.38 | $31.17 | 137500 |
| 2024-07-01 | 30.24 | $31.17 | 197545 |
| 2024-06-28 | 30.07 | $30.79 | 148341 |
| 2024-06-27 | 29.97 | $30.60 | 105543 |
| 2024-06-26 | 29.88 | $30.35 | 158005 |
| 2024-06-25 | 29.84 | $30.52 | 168737 |
| 2024-06-24 | 29.76 | $30.41 | 496400 |
| 2024-06-21 | 29.69 | $30.49 | 4.1M |
| 2024-06-20 | 29.60 | $30.13 | 1.4M |
| 2024-06-18 | 29.58 | $29.61 | 143332 |
| 2024-06-17 | 29.67 | $29.14 | 221300 |
| 2024-06-14 | 29.87 | $28.94 | 211300 |
| 2024-06-13 | 30.15 | $29.45 | 253201 |
| 2024-06-12 | 30.38 | $30.17 | 246400 |
| 2024-06-11 | 30.49 | $30.07 | 154830 |
| 2024-06-10 | 30.64 | $30.46 | 184600 |
| 2024-06-07 | 30.74 | $30.24 | 307700 |
| 2024-06-06 | 30.91 | $30.72 | 869321 |
| 2024-06-05 | 31.00 | $30.45 | 508500 |
| 2024-06-04 | 31.17 | $30.58 | 685403 |
| 2024-06-03 | 31.34 | $31.27 | 382400 |
| 2024-05-31 | 31.39 | $31.53 | 394825 |
| 2024-05-30 | 31.40 | $31.14 | 158400 |
| 2024-05-29 | 31.49 | $31.12 | 482176 |
| 2024-05-28 | 31.61 | $31.64 | 355542 |
| 2024-05-24 | 31.64 | $31.15 | 237000 |
| 2024-05-23 | 31.77 | $31.25 | 588135 |
| 2024-05-22 | 31.91 | $30.90 | 876600 |
| 2024-05-21 | 32.15 | $31.38 | 1.9M |
| 2024-05-20 | 32.32 | $31.70 | 456322 |
| 2024-05-17 | 32.45 | $32.68 | 250109 |
| 2024-05-16 | 32.40 | $32.20 | 301500 |
| 2024-05-15 | 32.44 | $32.51 | 681200 |
| 2024-05-14 | 32.42 | $32.69 | 284110 |
| 2024-05-13 | 32.36 | $32.73 | 188200 |
| 2024-05-10 | 32.28 | $32.64 | 179414 |
| 2024-05-09 | 32.21 | $32.33 | 226630 |
| 2024-05-08 | 32.19 | $31.98 | 216900 |
| 2024-05-07 | 32.25 | $32.26 | 206200 |
| 2024-05-06 | 32.25 | $31.95 | 161400 |
| 2024-05-03 | 32.32 | $31.71 | 95700 |
| 2024-05-02 | 32.45 | $31.61 | 361758 |
| 2024-05-01 | 32.63 | $31.71 | 233343 |
| 2024-04-30 | 32.81 | $32.03 | 279903 |
| 2024-04-29 | 32.95 | $32.80 | 293620 |
| 2024-04-26 | 32.95 | $32.80 | 145333 |
| 2024-04-25 | 32.95 | $32.79 | 144014 |
| 2024-04-24 | 32.95 | $32.59 | 366435 |
| 2024-04-23 | 32.99 | $33.30 | 117900 |
| 2024-04-22 | 32.88 | $32.81 | 145703 |
| 2024-04-19 | 32.86 | $32.51 | 165103 |
| 2024-04-18 | 32.89 | $32.13 | 171619 |
| 2024-04-17 | 33.01 | $32.52 | 210300 |
| 2024-04-16 | 33.07 | $32.44 | 362806 |
| 2024-04-15 | 33.15 | $32.86 | 268124 |
| 2024-04-12 | 33.14 | $33.12 | 172546 |
| 2024-04-11 | 33.08 | $32.96 | 142931 |
| 2024-04-10 | 33.04 | $33.21 | 288022 |
| 2024-04-09 | 32.94 | $33.66 | 327600 |
| 2024-04-08 | 32.73 | $33.60 | 225100 |
| 2024-04-05 | 32.48 | $33.75 | 171351 |
| 2024-04-04 | 32.17 | $33.28 | 254100 |
| 2024-04-03 | 31.90 | $32.77 | 207809 |
| 2024-04-02 | 31.70 | $32.50 | 320467 |
| 2024-04-01 | 31.52 | $31.84 | 143600 |
| 2024-03-28 | 31.45 | $31.72 | 96600 |
| 2024-03-27 | 31.39 | $31.47 | 160941 |
| 2024-03-26 | 31.38 | $31.31 | 159403 |
| 2024-03-25 | 31.40 | $31.49 | 146112 |
| 2024-03-22 | 31.39 | $31.04 | 158700 |
| 2024-03-21 | 31.47 | $30.91 | 232902 |
| 2024-03-20 | 31.58 | $31.30 | 225300 |
| 2024-03-19 | 31.64 | $31.41 | 326408 |
| 2024-03-18 | 31.68 | $30.93 | 264082 |
| 2024-03-15 | 31.82 | $31.74 | 254640 |
| 2024-03-14 | 31.82 | $31.88 | 351204 |
| 2024-03-13 | 31.79 | $32.76 | 151200 |
| 2024-03-12 | 31.57 | $32.15 | 135700 |
| 2024-03-11 | 31.43 | $32.13 | 218200 |
| 2024-03-08 | 31.29 | $32.14 | 125334 |
| 2024-03-07 | 31.11 | $31.91 | 213800 |
| 2024-03-06 | 30.96 | $31.77 | 203412 |
| 2024-03-05 | 30.81 | $31.42 | 193922 |
| 2024-03-04 | 30.72 | $31.10 | 438335 |
| 2024-03-01 | 30.67 | $30.91 | 332034 |
| 2024-02-29 | 30.67 | $30.75 | 341300 |
| 2024-02-28 | 30.70 | $31.00 | 286400 |
| 2024-02-27 | 30.68 | $31.19 | 464200 |
| 2024-02-26 | 30.62 | $30.82 | 246005 |
| 2024-02-23 | 30.64 | $30.80 | 155400 |
| 2024-02-22 | 30.66 | $30.72 | 125000 |
| 2024-02-21 | 30.71 | $30.96 | 197900 |
| 2024-02-20 | 30.72 | $30.43 | 250715 |
| 2024-02-16 | 30.85 | $30.44 | 286192 |
| 2024-02-15 | 30.99 | $31.58 | 239612 |
| 2024-02-14 | 30.93 | $31.00 | 162000 |
| 2024-02-13 | 30.97 | $30.86 | 464900 |
| 2024-02-12 | 31.06 | $31.04 | 271000 |
| 2024-02-09 | 31.13 | $30.79 | 535018 |
| 2024-02-08 | 31.26 | $30.98 | 347335 |
| 2024-02-07 | 31.38 | $30.94 | 278546 |
| 2024-02-06 | 31.52 | $31.34 | 189300 |
| 2024-02-05 | 31.61 | $30.87 | 387112 |
| 2024-02-02 | 31.82 | $31.45 | 205800 |
| 2024-02-01 | 31.93 | $31.97 | 368100 |
| 2024-01-31 | 31.96 | $31.95 | 492518 |
| 2024-01-30 | 32.00 | $32.45 | 180000 |
| 2024-01-29 | 31.94 | $32.31 | 280836 |
| 2024-01-26 | 31.90 | $32.34 | 248816 |
| 2024-01-25 | 31.85 | $31.95 | 370932 |
| 2024-01-24 | 31.88 | $31.49 | 260400 |
| 2024-01-23 | 32.02 | $31.05 | 328120 |
| 2024-01-22 | 32.27 | $31.27 | 323638 |
| 2024-01-19 | 32.52 | $31.53 | 284378 |
| 2024-01-18 | 32.75 | $31.99 | 483706 |
| 2024-01-17 | 32.92 | $31.84 | 269700 |
| 2024-01-16 | 33.15 | $32.43 | 338200 |
| 2024-01-12 | 33.30 | $33.17 | 269623 |
| 2024-01-11 | 33.31 | $32.53 | 205600 |
| 2024-01-10 | 33.46 | $32.53 | 322900 |
| 2024-01-09 | 33.63 | $32.60 | 214800 |
| 2024-01-08 | 33.82 | $33.19 | 207200 |
| 2024-01-05 | 33.90 | $33.86 | 193904 |
| 2024-01-04 | 33.86 | $33.89 | 203100 |
| 2024-01-03 | 33.80 | $33.93 | 329100 |
| 2024-01-02 | 33.72 | $34.12 | 294500 |
| 2023-12-29 | 33.58 | $34.01 | 182900 |
| 2023-12-28 | 33.44 | $33.83 | 152400 |
| 2023-12-27 | 33.32 | $34.19 | 206613 |
| 2023-12-26 | 33.10 | $33.81 | 146719 |
| 2023-12-22 | 32.92 | $33.64 | 191230 |
| 2023-12-21 | 32.75 | $33.49 | 264800 |
| 2023-12-20 | 32.58 | $32.84 | 252600 |
| 2023-12-19 | 32.52 | $33.08 | 181425 |
| 2023-12-18 | 32.40 | $32.70 | 231200 |
| 2023-12-15 | 32.34 | $32.26 | 606300 |
| 2023-12-14 | 32.36 | $32.64 | 367500 |
| 2023-12-13 | 32.31 | $32.23 | 593249 |
| 2023-12-12 | 32.33 | $32.18 | 1.3M |
| 2023-12-11 | 32.38 | $32.03 | 944809 |
| 2023-12-08 | 32.46 | $32.30 | 170915 |
| 2023-12-07 | 32.49 | $31.85 | 205156 |
| 2023-12-06 | 32.63 | $31.90 | 282520 |
| 2023-12-05 | 32.78 | $32.28 | 224947 |
| 2023-12-04 | 32.87 | $32.37 | 303600 |
| 2023-12-01 | 32.96 | $32.97 | 247200 |
| 2023-11-30 | 32.93 | $33.14 | 223847 |
| 2023-11-29 | 32.87 | $33.03 | 190200 |
| 2023-11-28 | 32.81 | $33.26 | 207800 |
| 2023-11-27 | 32.70 | $32.76 | 173900 |
| 2023-11-24 | 32.67 | $32.92 | 119246 |
| 2023-11-22 | 32.60 | $32.27 | 174200 |
| 2023-11-21 | 32.66 | $32.59 | 433200 |
| 2023-11-20 | 32.66 | $32.62 | 485600 |
| 2023-11-17 | 32.65 | $32.78 | 285641 |
| 2023-11-16 | 32.60 | $32.33 | 387718 |
| 2023-11-15 | 32.65 | $32.62 | 303900 |
| 2023-11-14 | 32.63 | $33.21 | 259930 |
| 2023-11-13 | 32.50 | $32.70 | 172400 |
| 2023-11-10 | 32.44 | $32.26 | 344031 |
| 2023-11-09 | 32.47 | $31.80 | 256400 |
| 2023-11-08 | 32.60 | $31.61 | 224235 |
| 2023-11-07 | 32.79 | $32.13 | 318631 |
| 2023-11-06 | 32.89 | $32.88 | 404800 |
| 2023-11-03 | 32.86 | $32.80 | 217300 |
| 2023-11-02 | 32.83 | $33.36 | 304139 |
| 2023-11-01 | 32.69 | $32.73 | 194439 |
| 2023-10-31 | 32.64 | $32.56 | 749029 |
| 2023-10-30 | 32.63 | $32.52 | 851200 |
| 2023-10-27 | 32.62 | $32.46 | 425600 |
| 2023-10-26 | 32.62 | $32.48 | 329800 |
| 2023-10-25 | 32.61 | $32.59 | 191000 |
| 2023-10-24 | 32.58 | $32.40 | 379400 |
| 2023-10-23 | 32.58 | $32.59 | 347024 |
| 2023-10-20 | 32.54 | $32.50 | 220537 |
| 2023-10-19 | 32.51 | $32.74 | 335400 |
| 2023-10-18 | 32.42 | $32.80 | 267800 |
| 2023-10-17 | 32.30 | $33.05 | 226000 |
| 2023-10-16 | 32.11 | $32.75 | 177213 |
| 2023-10-13 | 31.95 | $32.58 | 155415 |
| 2023-10-12 | 31.81 | $32.17 | 120900 |
| 2023-10-11 | 31.72 | $32.14 | 202000 |
| 2023-10-10 | 31.62 | $32.04 | 182100 |
| 2023-10-09 | 31.53 | $31.78 | 449300 |
| 2023-10-06 | 31.48 | $31.02 | 394537 |
| 2023-10-05 | 31.58 | $30.50 | 185100 |
| 2023-10-04 | 31.81 | $30.40 | 261428 |
| 2023-10-03 | 32.10 | $30.92 | 247929 |
| 2023-10-02 | 32.32 | $31.37 | 233400 |
| 2023-09-29 | 32.48 | $31.92 | 407818 |
| 2023-09-28 | 32.54 | $32.47 | 326200 |
| 2023-09-27 | 32.50 | $32.50 | 463800 |
| 2023-09-26 | 32.44 | $31.91 | 243635 |
| 2023-09-25 | 32.50 | $32.34 | 296024 |
| 2023-09-22 | 32.47 | $32.34 | 347600 |
| 2023-09-21 | 32.43 | $31.70 | 2.0M |
| 2023-09-20 | 32.52 | $32.29 | 843415 |
| 2023-09-19 | 32.49 | $32.47 | 320607 |
| 2023-09-18 | 32.41 | $32.02 | 208426 |
| 2023-09-15 | 32.42 | $32.70 | 257202 |
| 2023-09-14 | 32.28 | $33.00 | 138600 |
| 2023-09-13 | 32.05 | $32.52 | 215900 |
| 2023-09-12 | 31.88 | $32.46 | 352133 |
| 2023-09-11 | 31.69 | $32.14 | 431504 |
| 2023-09-08 | 31.53 | $31.65 | 237933 |
| 2023-09-07 | 31.45 | $31.40 | 131354 |
| 2023-09-06 | 31.41 | $31.72 | 157608 |
| 2023-09-05 | 31.29 | $31.68 | 172200 |
| 2023-09-01 | 31.16 | $31.46 | 219825 |
| 2023-08-31 | 31.05 | $30.96 | 175001 |
| 2023-08-30 | 31.03 | $31.34 | 143201 |
| 2023-08-29 | 30.92 | $31.43 | 152400 |
| 2023-08-28 | 30.77 | $30.87 | 92101 |
| 2023-08-25 | 30.71 | $30.73 | 162042 |
| 2023-08-24 | 30.67 | $30.47 | 153900 |
| 2023-08-23 | 30.68 | $30.67 | 189800 |
| 2023-08-22 | 30.65 | $30.58 | 88400 |
| 2023-08-21 | 30.63 | $30.81 | 195426 |
| 2023-08-18 | 30.55 | $30.35 | 135415 |
| 2023-08-17 | 30.56 | $30.30 | 162200 |
| 2023-08-16 | 30.58 | $30.08 | 247048 |
| 2023-08-15 | 30.65 | $30.09 | 114410 |
| 2023-08-14 | 30.72 | $30.54 | 96332 |
| 2023-08-11 | 30.70 | $30.76 | 110600 |
| 2023-08-10 | 30.64 | $30.97 | 209400 |
| 2023-08-09 | 30.52 | $30.72 | 309700 |
| 2023-08-08 | 30.42 | $30.23 | 208426 |
| 2023-08-07 | 30.42 | $30.31 | 99602 |
| 2023-08-04 | 30.39 | $30.09 | 202100 |
| 2023-08-03 | 30.41 | $30.00 | 144804 |
| 2023-08-02 | 30.44 | $29.72 | 164540 |
| 2023-08-01 | 30.53 | $30.44 | 142400 |
| 2023-07-31 | 30.49 | $30.65 | 214900 |
| 2023-07-28 | 30.38 | $30.18 | 195205 |
| 2023-07-27 | 30.36 | $30.05 | 229400 |
| 2023-07-26 | 30.36 | $30.17 | 220500 |
| 2023-07-25 | 30.33 | $30.48 | 242700 |
| 2023-07-24 | 30.23 | $30.63 | 151530 |
| 2023-07-21 | 30.07 | $30.36 | 187147 |
| 2023-07-20 | 29.94 | $30.28 | 228100 |
| 2023-07-19 | 29.81 | $30.16 | 208812 |
| 2023-07-18 | 29.68 | $30.09 | 402811 |
| 2023-07-17 | 29.53 | $29.86 | 202700 |
| 2023-07-14 | 29.41 | $29.89 | 118800 |
| 2023-07-13 | 29.26 | $30.54 | 148900 |
| 2023-07-12 | 28.95 | $30.13 | 287600 |
| 2023-07-11 | 28.68 | $29.24 | 137443 |
| 2023-07-10 | 28.54 | $28.92 | 207700 |
| 2023-07-07 | 28.45 | $28.63 | 214519 |
| 2023-07-06 | 28.41 | $28.48 | 203300 |
| 2023-07-05 | 28.39 | $29.01 | 150133 |
| 2023-07-03 | 28.26 | $29.19 | 152200 |
| 2023-06-30 | 28.07 | $28.79 | 245961 |
| 2023-06-29 | 27.94 | $28.15 | 160944 |
| 2023-06-28 | 27.91 | $27.92 | 102444 |
| 2023-06-27 | 27.94 | $27.86 | 165346 |
| 2023-06-26 | 27.98 | $28.17 | 138610 |
| 2023-06-23 | 27.96 | $27.80 | 176000 |
| 2023-06-22 | 28.02 | $28.20 | 144800 |
| 2023-06-21 | 28.01 | $28.56 | 209900 |
| 2023-06-20 | 27.92 | $27.98 | 364200 |
| 2023-06-16 | 27.95 | $28.43 | 834900 |
| 2023-06-15 | 27.88 | $28.59 | 254100 |
| 2023-06-14 | 27.77 | $28.00 | 187400 |
| 2023-06-13 | 27.76 | $27.80 | 231636 |
| 2023-06-12 | 27.81 | $27.62 | 288300 |
| 2023-06-09 | 27.89 | $27.98 | 178800 |
| 2023-06-08 | 27.92 | $28.39 | 384800 |
| 2023-06-07 | 27.88 | $28.22 | 422900 |
| 2023-06-06 | 27.86 | $27.99 | 212045 |
| 2023-06-05 | 27.89 | $28.00 | 210319 |
| 2023-06-02 | 27.92 | $28.19 | 169419 |
| 2023-06-01 | 27.93 | $27.35 | 243621 |
| 2023-05-31 | 28.11 | $26.56 | 542600 |
| 2023-05-30 | 28.49 | $27.70 | 237611 |
| 2023-05-26 | 28.70 | $28.31 | 178600 |
| 2023-05-25 | 28.81 | $28.04 | 262835 |
| 2023-05-24 | 29.00 | $28.79 | 250600 |
| 2023-05-23 | 29.07 | $28.79 | 183941 |
| 2023-05-22 | 29.14 | $28.87 | 199142 |
| 2023-05-19 | 29.21 | $29.23 | 403968 |
| 2023-05-18 | 29.22 | $29.02 | 214700 |
| 2023-05-17 | 29.27 | $29.09 | 200732 |
| 2023-05-16 | 29.31 | $28.60 | 207900 |
| 2023-05-15 | 29.47 | $28.97 | 160515 |
| 2023-05-12 | 29.57 | $29.03 | 145324 |
| 2023-05-11 | 29.68 | $28.90 | 178300 |
| 2023-05-10 | 29.83 | $29.56 | 168700 |
| 2023-05-09 | 29.86 | $29.70 | 190642 |
| 2023-05-08 | 29.87 | $29.87 | 183200 |
| 2023-05-05 | 29.84 | $30.01 | 197423 |
| 2023-05-04 | 29.78 | $28.65 | 196600 |
| 2023-05-03 | 29.99 | $28.66 | 283836 |
| 2023-05-02 | 30.23 | $29.06 | 1.0M |
| 2023-05-01 | 30.43 | $30.07 | 251913 |
| 2023-04-28 | 30.44 | $30.28 | 240342 |
| 2023-04-27 | 30.40 | $29.90 | 186900 |
| 2023-04-26 | 30.44 | $30.13 | 278700 |
| 2023-04-25 | 30.43 | $29.88 | 207404 |
| 2023-04-24 | 30.46 | $30.71 | 183100 |
| 2023-04-21 | 30.32 | $30.39 | 423300 |
| 2023-04-20 | 30.23 | $29.98 | 214822 |
| 2023-04-19 | 30.20 | $30.24 | 338333 |
| 2023-04-18 | 30.10 | $30.59 | 222900 |
| 2023-04-17 | 29.91 | $30.59 | 331900 |
| 2023-04-14 | 29.69 | $30.61 | 428341 |
| 2023-04-13 | 29.43 | $30.75 | 222056 |
| 2023-04-12 | 29.09 | $30.21 | 566100 |
| 2023-04-11 | 28.80 | $30.20 | 458525 |
| 2023-04-10 | 28.47 | $29.76 | 340518 |
| 2023-04-06 | 28.18 | $29.60 | 181402 |
| 2023-04-05 | 27.88 | $29.48 | 276411 |
| 2023-04-04 | 27.56 | $29.15 | 315800 |
| 2023-04-03 | 27.25 | $29.44 | 682124 |
| 2023-03-31 | 26.84 | $28.00 | 233707 |
| 2023-03-30 | 26.66 | $27.95 | 1.1M |
| 2023-03-29 | 26.47 | $27.48 | 284400 |
| 2023-03-28 | 26.36 | $27.16 | 213901 |
| 2023-03-27 | 26.30 | $26.80 | 293311 |
| 2023-03-24 | 26.31 | $26.31 | 267346 |
| 2023-03-23 | 26.43 | $26.73 | 261728 |
| 2023-03-22 | 26.50 | $26.67 | 332101 |
| 2023-03-21 | 26.59 | $26.91 | 527825 |
| 2023-03-20 | 26.65 | $26.16 | 470166 |
| 2023-03-17 | 26.88 | $25.80 | 585834 |
| 2023-03-16 | 27.23 | $26.21 | 713018 |
| 2023-03-15 | 27.57 | $26.16 | 629500 |
| 2023-03-14 | 27.96 | $27.78 | 322000 |
| 2023-03-13 | 28.09 | $27.55 | 530327 |
| 2023-03-10 | 28.29 | $28.16 | 561702 |
| 2023-03-09 | 28.40 | $27.94 | 406749 |
| 2023-03-08 | 28.57 | $28.25 | 342445 |
| 2023-03-07 | 28.71 | $28.33 | 393748 |
| 2023-03-06 | 28.87 | $28.94 | 274000 |
| 2023-03-03 | 28.92 | $28.55 | 347348 |
| 2023-03-02 | 29.06 | $28.39 | 460500 |
| 2023-03-01 | 29.26 | $28.28 | 315500 |
| 2023-02-28 | 29.52 | $28.36 | 493343 |
| 2023-02-27 | 29.81 | $28.53 | 425200 |
| 2023-02-24 | 30.11 | $28.21 | 668500 |
| 2023-02-23 | 30.53 | $28.35 | 1.1M |
| 2023-02-22 | 30.99 | $30.05 | 439000 |
| 2023-02-21 | 31.16 | $30.33 | 412500 |
| 2023-02-17 | 31.29 | $30.35 | 389714 |
| 2023-02-16 | 31.44 | $31.45 | 238400 |
| 2023-02-15 | 31.38 | $31.60 | 436656 |
| 2023-02-14 | 31.28 | $32.03 | 240943 |
| 2023-02-13 | 31.06 | $31.72 | 339900 |
| 2023-02-10 | 30.88 | $31.71 | 504000 |
| 2023-02-09 | 30.66 | $30.63 | 450700 |
| 2023-02-08 | 30.63 | $30.44 | 1.7M |
| 2023-02-07 | 30.64 | $30.29 | 366600 |
| 2023-02-06 | 30.69 | $29.57 | 241431 |
| 2023-02-03 | 30.88 | $29.94 | 298500 |
| 2023-02-02 | 31.03 | $29.97 | 526513 |
| 2023-02-01 | 31.20 | $30.50 | 276342 |
| 2023-01-31 | 31.27 | $30.90 | 220444 |
| 2023-01-30 | 31.27 | $30.55 | 298000 |
| 2023-01-27 | 31.34 | $30.87 | 283601 |
| 2023-01-26 | 31.34 | $31.19 | 446000 |
| 2023-01-25 | 31.28 | $30.82 | 315200 |
| 2023-01-24 | 31.28 | $30.99 | 370700 |
| 2023-01-23 | 31.23 | $31.36 | 372204 |
| 2023-01-20 | 31.10 | $31.71 | 535200 |
| 2023-01-19 | 30.87 | $31.22 | 333512 |
| 2023-01-18 | 30.69 | $30.99 | 337636 |
| 2023-01-17 | 30.54 | $31.13 | 264538 |
| 2023-01-13 | 30.32 | $31.45 | 264033 |
| 2023-01-12 | 30.00 | $31.32 | 467690 |
| 2023-01-11 | 29.65 | $30.63 | 270100 |
| 2023-01-10 | 29.38 | $30.25 | 324100 |
| 2023-01-09 | 29.15 | $29.74 | 389009 |
| 2023-01-06 | 28.99 | $29.50 | 353800 |
| 2023-01-05 | 28.85 | $28.84 | 226900 |
| 2023-01-04 | 28.83 | $28.80 | 477111 |
| 2023-01-03 | 28.81 | $28.77 | 517100 |
| 2022-12-30 | 28.79 | $28.66 | 243017 |
| 2022-12-29 | 28.80 | $28.89 | 281000 |
| 2022-12-28 | 28.75 | $28.62 | 276328 |
| 2022-12-27 | 28.75 | $28.90 | 198505 |
| 2022-12-23 | 28.69 | $28.93 | 248200 |
| 2022-12-22 | 28.62 | $28.41 | 287600 |
| 2022-12-21 | 28.63 | $28.72 | 384516 |
| 2022-12-20 | 28.59 | $27.76 | 276122 |
| 2022-12-19 | 28.74 | $27.67 | 328400 |
| 2022-12-16 | 28.93 | $27.65 | 1.2M |
| 2022-12-15 | 29.16 | $28.16 | 679714 |
| 2022-12-14 | 29.31 | $28.79 | 656905 |
| 2022-12-13 | 29.34 | $29.56 | 731261 |
| 2022-12-12 | 29.22 | $28.80 | 405170 |
| 2022-12-09 | 29.24 | $28.11 | 350400 |
| 2022-12-08 | 29.39 | $28.37 | 549200 |
| 2022-12-07 | 29.52 | $27.98 | 936100 |
| 2022-12-06 | 29.74 | $28.40 | 402600 |
| 2022-12-05 | 29.90 | $28.65 | 325923 |
| 2022-12-02 | 30.03 | $29.06 | 345000 |
| 2022-12-01 | 30.08 | $29.61 | 320000 |
| 2022-11-30 | 30.02 | $29.61 | 802311 |
| 2022-11-29 | 29.95 | $29.58 | 468400 |
| 2022-11-28 | 29.85 | $28.84 | 540213 |
| 2022-11-25 | 29.89 | $29.72 | 308900 |
| 2022-11-23 | 29.75 | $29.36 | 374800 |
| 2022-11-22 | 29.64 | $28.97 | 578500 |
| 2022-11-21 | 29.59 | $27.89 | 904000 |
| 2022-11-18 | 29.75 | $29.17 | 868900 |
| 2022-11-17 | 29.66 | $29.46 | 474098 |
| 2022-11-16 | 29.48 | $29.73 | 448900 |
| 2022-11-15 | 29.20 | $30.05 | 476511 |
| 2022-11-14 | 28.79 | $29.77 | 583000 |
| 2022-11-11 | 28.38 | $29.56 | 534531 |
| 2022-11-10 | 27.92 | $28.77 | 921640 |
| 2022-11-09 | 27.56 | $27.62 | 349700 |
| 2022-11-08 | 27.36 | $28.52 | 371525 |
| 2022-11-07 | 26.94 | $28.43 | 300400 |
| 2022-11-04 | 26.46 | $27.89 | 326402 |
| 2022-11-03 | 26.01 | $26.78 | 335100 |
| 2022-11-02 | 25.71 | $26.36 | 313384 |
| 2022-11-01 | 25.45 | $26.79 | 326900 |
| 2022-10-31 | 25.05 | $26.34 | 314133 |
| 2022-10-28 | 24.67 | $26.26 | 442800 |
| 2022-10-27 | 24.25 | $25.70 | 381200 |
| 2022-10-26 | 23.87 | $25.12 | 348425 |
| 2022-10-25 | 23.55 | $24.54 | 270125 |
| 2022-10-24 | 23.30 | $24.32 | 775036 |
| 2022-10-21 | 23.05 | $23.85 | 508300 |
| 2022-10-20 | 22.86 | $23.52 | 555725 |
| 2022-10-19 | 22.72 | $23.45 | 531723 |
| 2022-10-18 | 22.56 | $23.09 | 287014 |
| 2022-10-17 | 22.45 | $23.23 | 418900 |
| 2022-10-14 | 22.30 | $22.69 | 431200 |
| 2022-10-13 | 22.23 | $22.97 | 426300 |
| 2022-10-12 | 22.10 | $21.95 | 306900 |
| 2022-10-11 | 22.17 | $22.15 | 404500 |
| 2022-10-10 | 22.20 | $22.73 | 414134 |
| 2022-10-07 | 22.12 | $22.92 | 447600 |
| 2022-10-06 | 21.99 | $23.01 | 239676 |
| 2022-10-05 | 21.82 | $23.24 | 451700 |
| 2022-10-04 | 21.58 | $23.07 | 437400 |
| 2022-10-03 | 21.33 | $22.23 | 493600 |
| 2022-09-30 | 21.23 | $21.14 | 329300 |
| 2022-09-29 | 21.35 | $21.24 | 517020 |
| 2022-09-28 | 21.47 | $21.22 | 464600 |
| 2022-09-27 | 21.62 | $20.63 | 617400 |
| 2022-09-26 | 21.92 | $20.44 | 712900 |
| 2022-09-23 | 22.31 | $20.85 | 690802 |
| 2022-09-22 | 22.69 | $22.16 | 316804 |
| 2022-09-21 | 22.85 | $22.00 | 305576 |
| 2022-09-20 | 23.07 | $22.34 | 252000 |
| 2022-09-19 | 23.26 | $22.61 | 475400 |
| 2022-09-16 | 23.42 | $22.90 | 668810 |
| 2022-09-15 | 23.55 | $22.95 | 610217 |
| 2022-09-14 | 23.69 | $23.55 | 545329 |
| 2022-09-13 | 23.73 | $23.32 | 365547 |
| 2022-09-12 | 23.82 | $24.29 | 825000 |
| 2022-09-09 | 23.72 | $23.60 | 371900 |
| 2022-09-08 | 23.75 | $23.09 | 551935 |
| 2022-09-07 | 23.89 | $23.26 | 484202 |
| 2022-09-06 | 24.02 | $23.59 | 437000 |
| 2022-09-02 | 24.11 | $23.82 | 488915 |
| 2022-09-01 | 24.15 | $23.30 | 640600 |
| 2022-08-31 | 24.31 | $23.62 | 877929 |
| 2022-08-30 | 24.43 | $24.33 | 650200 |
| 2022-08-29 | 24.42 | $24.90 | 485768 |
| 2022-08-26 | 24.28 | $24.48 | 408655 |
| 2022-08-25 | 24.21 | $25.01 | 674916 |
| 2022-08-24 | 24.01 | $24.52 | 378426 |
| 2022-08-23 | 23.88 | $24.91 | 604557 |
| 2022-08-22 | 23.66 | $23.82 | 673703 |
| 2022-08-19 | 23.62 | $23.78 | 692500 |
| 2022-08-18 | 23.58 | $24.11 | 639100 |
| 2022-08-17 | 23.47 | $23.87 | 569954 |
| 2022-08-16 | 23.40 | $23.60 | 394425 |
| 2022-08-15 | 23.37 | $23.74 | 323631 |
| 2022-08-12 | 23.30 | $24.14 | 410100 |
| 2022-08-11 | 23.14 | $24.14 | 579235 |
| 2022-08-10 | 22.96 | $23.55 | 350700 |
| 2022-08-09 | 22.87 | $23.51 | 641015 |
| 2022-08-08 | 22.78 | $23.46 | 505100 |
| 2022-08-05 | 22.69 | $23.57 | 624637 |
| 2022-08-04 | 22.56 | $23.05 | 566300 |
| 2022-08-03 | 22.53 | $23.06 | 564300 |
| 2022-08-02 | 22.49 | $23.35 | 612209 |
| 2022-08-01 | 22.39 | $24.09 | 564035 |
| 2022-07-29 | 22.13 | $24.02 | 610996 |
| 2022-07-28 | 21.84 | $22.69 | 441546 |
| 2022-07-27 | 21.79 | $22.94 | 455400 |
| 2022-07-26 | 21.68 | $22.29 | 510700 |
| 2022-07-25 | 21.71 | $22.79 | 680900 |
| 2022-07-22 | 21.64 | $22.35 | 630137 |
| 2022-07-21 | 21.66 | $22.60 | 626836 |
| 2022-07-20 | 21.64 | $22.60 | 768457 |
| 2022-07-19 | 21.63 | $23.18 | 673207 |
| 2022-07-18 | 21.50 | $22.23 | 543600 |
| 2022-07-15 | 21.56 | $21.74 | 428100 |
| 2022-07-14 | 21.75 | $21.39 | 543400 |
| 2022-07-13 | 22.05 | $22.31 | 312150 |
| 2022-07-12 | 22.22 | $22.16 | 381521 |
| 2022-07-11 | 22.46 | $22.53 | 420610 |
| 2022-07-08 | 22.67 | $22.80 | 295200 |
| 2022-07-07 | 22.87 | $22.39 | 423300 |
| 2022-07-06 | 23.19 | $22.10 | 700103 |
| 2022-07-05 | 23.65 | $22.55 | 779268 |
| 2022-07-01 | 24.09 | $23.72 | 295500 |
| 2022-06-30 | 24.36 | $23.81 | 454026 |
| 2022-06-29 | 24.67 | $24.17 | 459000 |
| 2022-06-28 | 24.96 | $24.23 | 669271 |
| 2022-06-27 | 25.30 | $24.16 | 791909 |
| 2022-06-24 | 25.71 | $24.51 | 505071 |
| 2022-06-23 | 26.13 | $23.92 | 721800 |
| 2022-06-22 | 26.74 | $24.55 | 501043 |
| 2022-06-21 | 27.32 | $25.45 | 2.1M |
| 2022-06-17 | 27.82 | $25.18 | 1.0M |
| 2022-06-16 | 28.45 | $26.35 | 598600 |
| 2022-06-15 | 28.94 | $27.67 | 513916 |
| 2022-06-14 | 29.24 | $27.18 | 327046 |
| 2022-06-13 | 29.68 | $27.27 | 535730 |
| 2022-06-10 | 30.18 | $28.09 | 904244 |
| 2022-06-09 | 30.58 | $29.80 | 451300 |
| 2022-06-08 | 30.68 | $30.81 | 630400 |
| 2022-06-07 | 30.59 | $31.29 | 349140 |
| 2022-06-06 | 30.37 | $30.95 | 350000 |
| 2022-06-03 | 30.19 | $30.68 | 348800 |
| 2022-06-02 | 30.03 | $30.38 | 369504 |
| 2022-06-01 | 29.91 | $30.28 | 481400 |
| 2022-05-31 | 29.78 | $30.30 | 557500 |
| 2022-05-27 | 29.64 | $30.51 | 387226 |
| 2022-05-26 | 29.42 | $30.78 | 935100 |
| 2022-05-25 | 29.11 | $30.17 | 549100 |
| 2022-05-24 | 28.87 | $29.54 | 407418 |
| 2022-05-23 | 28.73 | $29.25 | 677947 |
| 2022-05-20 | 28.63 | $29.14 | 589723 |
| 2022-05-19 | 28.54 | $29.23 | 635923 |
| 2022-05-18 | 28.42 | $28.74 | 529239 |
| 2022-05-17 | 28.38 | $29.20 | 369300 |
| 2022-05-16 | 28.24 | $28.99 | 312608 |
| 2022-05-13 | 28.12 | $28.50 | 519528 |
| 2022-05-12 | 28.09 | $27.92 | 474729 |
| 2022-05-11 | 28.18 | $28.17 | 465038 |
| 2022-05-10 | 28.23 | $28.07 | 703809 |
| 2022-05-09 | 28.32 | $27.49 | 866427 |
| 2022-05-06 | 28.54 | $28.98 | 666500 |
| 2022-05-05 | 28.49 | $28.49 | 809211 |
| 2022-05-04 | 28.53 | $29.22 | 616400 |
| 2022-05-03 | 28.43 | $28.60 | 975433 |
| 2022-05-02 | 28.45 | $28.03 | 761623 |
| 2022-04-29 | 28.59 | $27.81 | 460226 |
| 2022-04-28 | 28.81 | $28.07 | 561829 |
| 2022-04-27 | 29.01 | $27.37 | 772723 |
| 2022-04-26 | 29.38 | $27.44 | 912800 |
| 2022-04-25 | 29.81 | $28.25 | 769635 |
| 2022-04-22 | 30.13 | $29.00 | 867800 |
| 2022-04-21 | 30.35 | $29.87 | 689900 |
| 2022-04-20 | 30.41 | $30.84 | 283746 |
| 2022-04-19 | 30.28 | $30.73 | 349928 |
| 2022-04-18 | 30.15 | $30.78 | 444357 |
| 2022-04-14 | 29.98 | $30.78 | 518800 |
| 2022-04-13 | 29.79 | $30.96 | 398767 |
| 2022-04-12 | 29.53 | $29.92 | 702100 |
| 2022-04-11 | 29.44 | $29.95 | 349800 |
| 2022-04-08 | 29.34 | $30.00 | 499900 |
| 2022-04-07 | 29.21 | $29.21 | 503200 |
| 2022-04-06 | 29.22 | $29.05 | 482500 |
| 2022-04-05 | 29.27 | $29.27 | 357100 |
| 2022-04-04 | 29.28 | $29.67 | 380400 |
| 2022-04-01 | 29.21 | $29.68 | 317500 |
| 2022-03-31 | 29.13 | $29.25 | 478747 |
| 2022-03-30 | 29.13 | $29.80 | 551214 |
| 2022-03-29 | 29.02 | $29.37 | 697900 |
| 2022-03-28 | 28.97 | $29.21 | 354700 |
| 2022-03-25 | 28.96 | $29.71 | 652848 |
| 2022-03-24 | 28.84 | $29.28 | 639500 |
| 2022-03-23 | 28.79 | $29.20 | 1.0M |
| 2022-03-22 | 28.75 | $28.83 | 993720 |
| 2022-03-21 | 28.79 | $28.79 | 626900 |
| 2022-03-18 | 28.85 | $28.36 | 1.0M |
| 2022-03-17 | 29.01 | $29.16 | 395841 |
| 2022-03-16 | 29.03 | $28.15 | 514000 |
| 2022-03-15 | 29.26 | $28.20 | 526427 |
| 2022-03-14 | 29.53 | $28.31 | 453312 |
| 2022-03-11 | 29.82 | $28.50 | 696300 |
| 2022-03-10 | 30.11 | $29.25 | 914147 |
| 2022-03-09 | 30.30 | $29.73 | 772504 |
| 2022-03-08 | 30.41 | $29.74 | 1.0M |
| 2022-03-07 | 30.54 | $29.13 | 1.4M |
| 2022-03-04 | 30.82 | $28.72 | 1.1M |
| 2022-03-03 | 31.22 | $30.80 | 630100 |
| 2022-03-02 | 31.25 | $32.49 | 447755 |
| 2022-03-01 | 30.93 | $31.52 | 772500 |
| 2022-02-28 | 30.75 | $30.97 | 1.1M |
| 2022-02-25 | 30.66 | $31.24 | 876844 |
| 2022-02-24 | 30.50 | $29.93 | 1.1M |
| 2022-02-23 | 30.59 | $30.45 | 894024 |
| 2022-02-22 | 30.57 | $30.50 | 796501 |
| 2022-02-18 | 30.55 | $30.40 | 599532 |
| 2022-02-17 | 30.53 | $30.29 | 379136 |
| 2022-02-16 | 30.54 | $30.17 | 423028 |
| 2022-02-15 | 30.57 | $29.92 | 447300 |
| 2022-02-14 | 30.65 | $30.34 | 662103 |
| 2022-02-11 | 30.66 | $30.80 | 702054 |
| 2022-02-10 | 30.57 | $30.14 | 519200 |
| 2022-02-09 | 30.60 | $30.25 | 400400 |
| 2022-02-08 | 30.61 | $30.03 | 734716 |
| 2022-02-07 | 30.66 | $30.17 | 919720 |
| 2022-02-04 | 30.69 | $30.88 | 582746 |
| 2022-02-03 | 30.57 | $30.63 | 373724 |
| 2022-02-02 | 30.47 | $30.43 | 258000 |
| 2022-02-01 | 30.40 | $30.34 | 323900 |
| 2022-01-31 | 30.34 | $29.96 | 447200 |
| 2022-01-28 | 30.34 | $30.43 | 527254 |
| 2022-01-27 | 30.23 | $30.74 | 622416 |
| 2022-01-26 | 30.04 | $30.12 | 509823 |
| 2022-01-25 | 29.95 | $29.92 | 577800 |
| 2022-01-24 | 29.88 | $29.29 | 553347 |
| 2022-01-21 | 29.93 | $29.60 | 488400 |
| 2022-01-20 | 29.91 | $29.84 | 386723 |
| 2022-01-19 | 29.84 | $30.51 | 452700 |
| 2022-01-18 | 29.61 | $30.21 | 401000 |
| 2022-01-14 | 29.40 | $30.38 | 396100 |
| 2022-01-13 | 29.12 | $29.64 | 536200 |
| 2022-01-12 | 28.95 | $29.95 | 1.2M |
| 2022-01-11 | 28.69 | $29.55 | 368500 |
| 2022-01-10 | 28.46 | $28.78 | 271200 |
| 2022-01-07 | 28.35 | $29.23 | 265600 |
| 2022-01-06 | 28.14 | $28.81 | 447300 |
| 2022-01-05 | 27.97 | $28.53 | 203400 |
| 2022-01-04 | 27.84 | $28.51 | 324500 |
| 2022-01-03 | 27.69 | $28.17 | 351100 |
| 2021-12-31 | 27.58 | $27.65 | 107000 |
| 2021-12-30 | 27.57 | $27.56 | 149100 |
| 2021-12-29 | 27.58 | $27.91 | 103309 |
| 2021-12-28 | 27.51 | $27.98 | 244216 |
| 2021-12-27 | 27.42 | $27.96 | 225524 |
| 2021-12-23 | 27.32 | $27.66 | 300300 |
| 2021-12-22 | 27.27 | $27.55 | 212700 |
| 2021-12-21 | 27.23 | $27.60 | 1.4M |
| 2021-12-20 | 27.18 | $26.83 | 322644 |
| 2021-12-17 | 27.28 | $26.96 | 438800 |
| 2021-12-16 | 27.37 | $27.46 | 260031 |
| 2021-12-15 | 27.38 | $27.34 | 362600 |
| 2021-12-14 | 27.41 | $27.30 | 371600 |
| 2021-12-13 | 27.46 | $27.13 | 2.0M |
| 2021-12-10 | 27.55 | $27.83 | 137700 |
| 2021-12-09 | 27.51 | $27.63 | 239152 |
| 2021-12-08 | 27.50 | $28.18 | 160800 |
| 2021-12-07 | 27.38 | $28.17 | 281300 |
| 2021-12-06 | 27.24 | $27.77 | 190515 |
| 2021-12-03 | 27.17 | $27.16 | 299900 |
| 2021-12-02 | 27.22 | $27.19 | 386100 |
| 2021-12-01 | 27.27 | $26.38 | 451900 |
| 2021-11-30 | 27.50 | $26.39 | 336711 |
| 2021-11-29 | 27.77 | $26.68 | 500300 |
| 2021-11-26 | 28.02 | $26.29 | 405517 |
| 2021-11-24 | 28.40 | $27.84 | 145500 |
| 2021-11-23 | 28.51 | $28.11 | 284419 |
| 2021-11-22 | 28.58 | $27.68 | 212930 |
| 2021-11-19 | 28.75 | $27.48 | 245507 |
| 2021-11-18 | 28.98 | $28.22 | 562500 |
| 2021-11-17 | 29.10 | $28.34 | 377745 |
| 2021-11-16 | 29.21 | $28.59 | 586800 |
| 2021-11-15 | 29.28 | $28.57 | 282321 |
| 2021-11-12 | 29.36 | $28.67 | 180325 |
| 2021-11-11 | 29.43 | $28.87 | 239000 |
| 2021-11-10 | 29.46 | $28.97 | 344820 |
| 2021-11-09 | 29.48 | $29.42 | 296633 |
| 2021-11-08 | 29.39 | $29.37 | 171632 |
| 2021-11-05 | 29.30 | $29.24 | 228000 |
| 2021-11-04 | 29.22 | $29.01 | 229534 |
| 2021-11-03 | 29.17 | $28.70 | 322432 |
| 2021-11-02 | 29.17 | $29.01 | 387500 |
| 2021-11-01 | 29.10 | $29.70 | 316700 |
| 2021-10-29 | 28.87 | $28.79 | 361639 |
| 2021-10-28 | 28.79 | $28.66 | 249401 |
| 2021-10-27 | 28.72 | $28.35 | 705848 |
| 2021-10-26 | 28.69 | $28.58 | 130517 |
| 2021-10-25 | 28.61 | $28.58 | 216102 |
| 2021-10-22 | 28.51 | $28.24 | 117746 |
| 2021-10-21 | 28.46 | $28.26 | 207227 |
| 2021-10-20 | 28.40 | $28.78 | 300494 |
| 2021-10-19 | 28.21 | $28.41 | 274001 |
| 2021-10-18 | 28.05 | $28.39 | 392100 |
| 2021-10-15 | 27.88 | $28.35 | 267200 |
| 2021-10-14 | 27.68 | $27.93 | 346344 |
| 2021-10-13 | 27.53 | $27.54 | 2.0M |
| 2021-10-12 | 27.43 | $27.54 | 441538 |
| 2021-10-11 | 27.31 | $27.61 | 700125 |
| 2021-10-08 | 27.16 | $27.46 | 259300 |
| 2021-10-07 | 27.00 | $26.87 | 1.2M |
| 2021-10-06 | 26.94 | $27.10 | 309400 |
| 2021-10-05 | 26.82 | $27.52 | 639348 |
| 2021-10-04 | 26.59 | $27.11 | 334700 |
| 2021-10-01 | 26.40 | $26.85 | 570700 |
| 2021-09-30 | 26.24 | $26.75 | 226106 |
| 2021-09-29 | 26.06 | $26.49 | 255900 |
| 2021-09-28 | 25.91 | $26.37 | 283200 |
| 2021-09-27 | 25.76 | $26.25 | 678722 |
| 2021-09-24 | 25.60 | $25.70 | 513126 |
| 2021-09-23 | 25.54 | $25.76 | 424418 |
| 2021-09-22 | 25.45 | $25.47 | 161600 |
| 2021-09-21 | 25.40 | $24.91 | 392400 |
| 2021-09-20 | 25.46 | $24.47 | 334411 |
| 2021-09-17 | 25.62 | $25.56 | 347600 |
| 2021-09-16 | 25.57 | $25.91 | 231100 |
| 2021-09-15 | 25.44 | $26.15 | 213100 |
| 2021-09-14 | 25.24 | $25.68 | 207200 |
| 2021-09-13 | 25.09 | $25.61 | 171523 |
| 2021-09-10 | 24.94 | $24.86 | 115424 |
| 2021-09-09 | 24.92 | $24.96 | 196424 |
| 2021-09-08 | 24.88 | $24.92 | 152017 |
| 2021-09-07 | 24.83 | $25.08 | 71839 |
| 2021-09-03 | 24.74 | $25.10 | 77400 |
| 2021-09-02 | 24.63 | $25.28 | 130304 |
| 2021-09-01 | 24.46 | $24.90 | 176900 |
| 2021-08-31 | 24.34 | $24.58 | 320336 |
| 2021-08-30 | 24.28 | $24.50 | 133300 |
| 2021-08-27 | 24.21 | $24.54 | 67863 |
| 2021-08-26 | 24.13 | $24.17 | 70610 |
| 2021-08-25 | 24.11 | $24.29 | 624703 |
| 2021-08-24 | 24.07 | $24.33 | 85100 |
| 2021-08-23 | 24.00 | $24.10 | 174945 |
| 2021-08-20 | 23.98 | $23.44 | 90500 |
| 2021-08-19 | 24.09 | $23.53 | 701500 |
| 2021-08-18 | 24.20 | $24.05 | 156308 |
| 2021-08-17 | 24.21 | $24.20 | 567018 |
| 2021-08-16 | 24.20 | $24.45 | 64400 |
| 2021-08-13 | 24.13 | $24.69 | 88600 |
| 2021-08-12 | 24.00 | $24.70 | 52600 |
| 2021-08-11 | 23.84 | $24.58 | 65500 |
| 2021-08-10 | 23.68 | $24.25 | 93600 |
| 2021-08-09 | 23.57 | $24.03 | 80200 |
| 2021-08-06 | 23.49 | $24.20 | 98200 |
| 2021-08-05 | 23.36 | $23.97 | 77722 |
| 2021-08-04 | 23.25 | $23.77 | 148500 |
| 2021-08-03 | 23.18 | $24.14 | 186700 |
| 2021-08-02 | 23.02 | $23.61 | 98200 |
| 2021-07-30 | 22.94 | $23.50 | 177400 |
| 2021-07-29 | 22.88 | $23.70 | 109100 |
| 2021-07-28 | 22.77 | $23.37 | 145430 |
| 2021-07-27 | 22.71 | $23.12 | 179620 |
| 2021-07-26 | 22.71 | $23.34 | 233200 |
| 2021-07-23 | 22.66 | $22.45 | 221942 |
| 2021-07-22 | 22.79 | $22.65 | 195400 |
| 2021-07-21 | 22.91 | $22.92 | 123000 |
| 2021-07-20 | 22.99 | $22.41 | 206000 |
| 2021-07-19 | 23.20 | $22.29 | 280918 |
Triple Exponential Moving Average TEMA
Triple-smoothed EMA, fastest response to price changes
Latest Value
47.79
2026-07-16
Close Price
$48.04
Vol: 353768
Bullish: Price above TEMA
Bearish: Price below TEMA
Triple Exponential Moving Average - Detailed Analysis
Minimum
20.78
Average
31.91
Maximum
57.87
Trend Chart
Historical Data
| Date | TEMA | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 47.79 | $48.04 | 353768 |
| 2026-07-15 | 47.78 | $48.96 | 242400 |
| 2026-07-14 | 47.48 | $49.55 | 335200 |
| 2026-07-13 | 46.94 | $49.44 | 300500 |
| 2026-07-10 | 46.34 | $47.72 | 203800 |
| 2026-07-09 | 46.17 | $47.91 | 227927 |
| 2026-07-08 | 45.93 | $48.40 | 381728 |
| 2026-07-07 | 45.52 | $47.47 | 889368 |
| 2026-07-06 | 45.35 | $46.50 | 406020 |
| 2026-07-02 | 45.48 | $46.87 | 473420 |
| 2026-07-01 | 45.57 | $45.57 | 533249 |
| 2026-06-30 | 46.13 | $46.86 | 514405 |
| 2026-06-29 | 46.44 | $46.60 | 705040 |
| 2026-06-26 | 46.94 | $46.08 | 455439 |
| 2026-06-25 | 47.75 | $46.79 | 589235 |
| 2026-06-24 | 48.56 | $47.22 | 1.7M |
| 2026-06-23 | 49.43 | $48.72 | 331325 |
| 2026-06-22 | 50.05 | $49.40 | 561204 |
| 2026-06-18 | 50.61 | $48.95 | 713332 |
| 2026-06-17 | 51.46 | $49.74 | 460200 |
| 2026-06-16 | 52.26 | $50.89 | 434805 |
| 2026-06-15 | 52.89 | $51.27 | 390209 |
| 2026-06-12 | 53.54 | $53.50 | 257924 |
| 2026-06-11 | 53.63 | $54.06 | 310061 |
| 2026-06-10 | 53.58 | $54.24 | 221802 |
| 2026-06-09 | 53.46 | $53.56 | 255616 |
| 2026-06-08 | 53.54 | $54.32 | 276240 |
| 2026-06-05 | 53.40 | $53.80 | 220801 |
| 2026-06-04 | 53.40 | $54.41 | 245124 |
| 2026-06-03 | 53.21 | $54.34 | 246451 |
| 2026-06-02 | 53.02 | $54.05 | 200147 |
| 2026-06-01 | 52.89 | $53.60 | 499782 |
| 2026-05-29 | 52.89 | $52.16 | 404647 |
| 2026-05-28 | 53.36 | $52.31 | 371653 |
| 2026-05-27 | 53.89 | $52.46 | 438893 |
| 2026-05-26 | 54.49 | $53.57 | 274822 |
| 2026-05-22 | 54.89 | $54.39 | 379614 |
| 2026-05-21 | 55.11 | $55.14 | 364354 |
| 2026-05-20 | 55.14 | $54.40 | 334245 |
| 2026-05-19 | 55.41 | $55.75 | 259008 |
| 2026-05-18 | 55.32 | $56.39 | 457041 |
| 2026-05-15 | 54.99 | $55.49 | 476700 |
| 2026-05-14 | 54.88 | $55.33 | 350500 |
| 2026-05-13 | 54.80 | $55.52 | 264914 |
| 2026-05-12 | 54.64 | $55.83 | 245028 |
| 2026-05-11 | 54.34 | $55.46 | 313000 |
| 2026-05-08 | 54.11 | $53.43 | 690800 |
| 2026-05-07 | 54.46 | $52.59 | 479808 |
| 2026-05-06 | 55.17 | $53.91 | 598484 |
| 2026-05-05 | 55.60 | $56.50 | 372800 |
| 2026-05-04 | 55.31 | $56.19 | 500500 |
| 2026-05-01 | 55.04 | $56.16 | 275800 |
| 2026-04-30 | 54.73 | $56.63 | 502631 |
| 2026-04-29 | 54.19 | $55.44 | 308110 |
| 2026-04-28 | 53.92 | $54.79 | 681688 |
| 2026-04-27 | 53.79 | $53.77 | 831849 |
| 2026-04-24 | 53.96 | $54.11 | 625714 |
| 2026-04-23 | 54.07 | $54.65 | 365817 |
| 2026-04-22 | 54.02 | $54.23 | 354248 |
| 2026-04-21 | 54.10 | $53.09 | 327985 |
| 2026-04-20 | 54.56 | $52.55 | 501366 |
| 2026-04-17 | 55.29 | $52.25 | 838534 |
| 2026-04-16 | 56.26 | $55.39 | 620800 |
| 2026-04-15 | 56.43 | $54.22 | 460132 |
| 2026-04-14 | 56.99 | $55.39 | 507531 |
| 2026-04-13 | 57.28 | $56.01 | 418800 |
| 2026-04-10 | 57.40 | $56.43 | 492513 |
| 2026-04-09 | 57.39 | $55.68 | 904011 |
| 2026-04-08 | 57.57 | $55.31 | 1.1M |
| 2026-04-07 | 57.87 | $57.55 | 1.2M |
| 2026-04-06 | 57.49 | $57.61 | 576100 |
| 2026-04-02 | 56.96 | $57.10 | 576436 |
| 2026-04-01 | 56.43 | $54.88 | 880796 |
| 2026-03-31 | 56.45 | $56.61 | 1.0M |
| 2026-03-30 | 55.88 | $55.77 | 549503 |
| 2026-03-27 | 55.41 | $55.22 | 671266 |
| 2026-03-26 | 54.96 | $54.10 | 414645 |
| 2026-03-25 | 54.73 | $53.86 | 567514 |
| 2026-03-24 | 54.48 | $52.37 | 1.6M |
| 2026-03-23 | 54.60 | $53.41 | 697800 |
| 2026-03-20 | 54.36 | $54.54 | 1.3M |
| 2026-03-19 | 53.67 | $54.73 | 887500 |
| 2026-03-18 | 52.72 | $52.99 | 700800 |
| 2026-03-17 | 52.06 | $53.70 | 936200 |
| 2026-03-16 | 50.99 | $51.59 | 554617 |
| 2026-03-13 | 50.32 | $51.36 | 481600 |
| 2026-03-12 | 49.53 | $50.26 | 399267 |
| 2026-03-11 | 48.89 | $49.36 | 506044 |
| 2026-03-10 | 48.36 | $48.36 | 647281 |
| 2026-03-09 | 48.00 | $48.33 | 585622 |
| 2026-03-06 | 47.54 | $47.76 | 479928 |
| 2026-03-05 | 47.13 | $46.65 | 391790 |
| 2026-03-04 | 46.96 | $46.79 | 408984 |
| 2026-03-03 | 46.68 | $46.24 | 446600 |
| 2026-03-02 | 46.48 | $47.36 | 840100 |
| 2026-02-27 | 45.85 | $46.94 | 633420 |
| 2026-02-26 | 45.20 | $45.54 | 402441 |
| 2026-02-25 | 44.83 | $44.45 | 716641 |
| 2026-02-24 | 44.70 | $44.47 | 771655 |
| 2026-02-23 | 44.51 | $44.12 | 250066 |
| 2026-02-20 | 44.36 | $44.20 | 227039 |
| 2026-02-19 | 44.14 | $43.85 | 250738 |
| 2026-02-18 | 43.96 | $43.83 | 416400 |
| 2026-02-17 | 43.72 | $43.22 | 214512 |
| 2026-02-13 | 43.60 | $43.45 | 202204 |
| 2026-02-12 | 43.36 | $42.88 | 229260 |
| 2026-02-11 | 43.22 | $43.72 | 198700 |
| 2026-02-10 | 42.76 | $42.85 | 206809 |
| 2026-02-09 | 42.46 | $42.65 | 327757 |
| 2026-02-06 | 42.14 | $42.32 | 299500 |
| 2026-02-05 | 41.83 | $41.49 | 376222 |
| 2026-02-04 | 41.69 | $41.85 | 257800 |
| 2026-02-03 | 41.40 | $41.55 | 365100 |
| 2026-02-02 | 41.11 | $40.80 | 283600 |
| 2026-01-30 | 40.99 | $40.92 | 242819 |
| 2026-01-29 | 40.78 | $41.68 | 257487 |
| 2026-01-28 | 40.27 | $40.87 | 237054 |
| 2026-01-27 | 39.89 | $40.99 | 316826 |
| 2026-01-26 | 39.38 | $40.02 | 257300 |
| 2026-01-23 | 39.05 | $39.98 | 250600 |
| 2026-01-22 | 38.66 | $38.78 | 199600 |
| 2026-01-21 | 38.55 | $39.00 | 253632 |
| 2026-01-20 | 38.35 | $38.23 | 260943 |
| 2026-01-16 | 38.35 | $38.70 | 264705 |
| 2026-01-15 | 38.19 | $38.19 | 243721 |
| 2026-01-14 | 38.16 | $39.01 | 236600 |
| 2026-01-13 | 37.85 | $38.44 | 196701 |
| 2026-01-12 | 37.66 | $37.67 | 217800 |
| 2026-01-09 | 37.67 | $37.32 | 295400 |
| 2026-01-08 | 37.79 | $37.14 | 373000 |
| 2026-01-07 | 37.99 | $36.75 | 439757 |
| 2026-01-06 | 38.36 | $37.85 | 1.0M |
| 2026-01-05 | 38.46 | $39.25 | 691082 |
| 2026-01-02 | 38.13 | $39.04 | 349100 |
| 2025-12-31 | 37.78 | $37.94 | 71144 |
| 2025-12-30 | 37.71 | $38.12 | 136504 |
| 2025-12-29 | 37.57 | $37.75 | 134415 |
| 2025-12-26 | 37.51 | $37.77 | 127818 |
| 2025-12-24 | 37.42 | $37.83 | 75013 |
| 2025-12-23 | 37.30 | $37.82 | 122926 |
| 2025-12-22 | 37.16 | $37.78 | 180542 |
| 2025-12-19 | 37.01 | $37.25 | 353100 |
| 2025-12-18 | 36.98 | $36.65 | 171100 |
| 2025-12-17 | 37.15 | $36.92 | 164100 |
| 2025-12-16 | 37.26 | $36.50 | 203700 |
| 2025-12-15 | 37.54 | $37.53 | 140326 |
| 2025-12-12 | 37.55 | $37.60 | 128400 |
| 2025-12-11 | 37.53 | $37.39 | 294770 |
| 2025-12-10 | 37.58 | $37.61 | 143957 |
| 2025-12-09 | 37.57 | $37.46 | 137400 |
| 2025-12-08 | 37.60 | $37.25 | 180542 |
| 2025-12-05 | 37.71 | $37.21 | 228846 |
| 2025-12-04 | 37.84 | $38.07 | 119923 |
| 2025-12-03 | 37.73 | $38.27 | 193917 |
| 2025-12-02 | 37.52 | $37.59 | 245641 |
| 2025-12-01 | 37.48 | $37.57 | 284592 |
| 2025-11-28 | 37.44 | $37.42 | 128437 |
| 2025-11-26 | 37.43 | $37.11 | 280718 |
| 2025-11-25 | 37.52 | $36.53 | 364900 |
| 2025-11-24 | 37.80 | $36.95 | 248500 |
| 2025-11-21 | 38.00 | $37.30 | 314529 |
| 2025-11-20 | 38.14 | $37.33 | 342159 |
| 2025-11-19 | 38.27 | $37.51 | 240500 |
| 2025-11-18 | 38.38 | $37.99 | 218011 |
| 2025-11-17 | 38.34 | $38.20 | 336543 |
| 2025-11-14 | 38.21 | $38.22 | 203500 |
| 2025-11-13 | 38.03 | $38.08 | 140806 |
| 2025-11-12 | 37.84 | $38.00 | 157400 |
| 2025-11-11 | 37.63 | $38.19 | 214700 |
| 2025-11-10 | 37.30 | $37.63 | 261000 |
| 2025-11-07 | 37.07 | $37.06 | 193019 |
| 2025-11-06 | 36.95 | $36.82 | 212700 |
| 2025-11-05 | 36.88 | $36.50 | 305800 |
| 2025-11-04 | 36.89 | $36.32 | 204139 |
| 2025-11-03 | 36.94 | $36.63 | 383438 |
| 2025-10-31 | 36.89 | $36.91 | 671628 |
| 2025-10-30 | 36.74 | $36.67 | 509700 |
| 2025-10-29 | 36.62 | $37.14 | 298319 |
| 2025-10-28 | 36.32 | $37.12 | 199300 |
| 2025-10-27 | 35.94 | $37.06 | 176162 |
| 2025-10-24 | 35.50 | $36.81 | 399316 |
| 2025-10-23 | 35.04 | $36.20 | 237200 |
| 2025-10-22 | 34.67 | $35.43 | 316186 |
| 2025-10-21 | 34.46 | $34.59 | 164306 |
| 2025-10-20 | 34.48 | $34.80 | 172566 |
| 2025-10-17 | 34.44 | $34.80 | 251510 |
| 2025-10-16 | 34.39 | $34.20 | 247108 |
| 2025-10-15 | 34.53 | $34.30 | 221600 |
| 2025-10-14 | 34.67 | $34.03 | 240317 |
| 2025-10-13 | 34.94 | $34.59 | 205700 |
| 2025-10-10 | 35.08 | $34.40 | 220700 |
| 2025-10-09 | 35.32 | $35.41 | 175627 |
| 2025-10-08 | 35.29 | $35.54 | 172641 |
| 2025-10-07 | 35.21 | $35.50 | 214975 |
| 2025-10-06 | 35.12 | $35.36 | 169400 |
| 2025-10-03 | 35.06 | $35.06 | 201922 |
| 2025-10-02 | 35.08 | $34.73 | 328811 |
| 2025-10-01 | 35.22 | $35.06 | 355131 |
| 2025-09-30 | 35.27 | $34.95 | 202026 |
| 2025-09-29 | 35.37 | $35.41 | 184708 |
| 2025-09-26 | 35.35 | $35.85 | 219555 |
| 2025-09-25 | 35.18 | $35.60 | 301631 |
| 2025-09-24 | 35.06 | $35.49 | 266139 |
| 2025-09-23 | 34.94 | $35.05 | 236675 |
| 2025-09-22 | 34.93 | $35.03 | 244400 |
| 2025-09-19 | 34.93 | $34.73 | 187305 |
| 2025-09-18 | 35.03 | $35.07 | 197794 |
| 2025-09-17 | 35.04 | $35.06 | 274300 |
| 2025-09-16 | 35.05 | $35.55 | 190592 |
| 2025-09-15 | 34.92 | $35.01 | 172206 |
| 2025-09-12 | 34.92 | $34.87 | 211700 |
| 2025-09-11 | 34.97 | $35.03 | 156400 |
| 2025-09-10 | 34.99 | $35.30 | 158900 |
| 2025-09-09 | 34.92 | $34.90 | 200142 |
| 2025-09-08 | 34.96 | $34.66 | 230417 |
| 2025-09-05 | 35.08 | $34.18 | 314445 |
| 2025-09-04 | 35.38 | $34.87 | 360000 |
| 2025-09-03 | 35.53 | $34.69 | 332182 |
| 2025-09-02 | 35.76 | $35.47 | 471223 |
| 2025-08-29 | 35.79 | $35.77 | 186382 |
| 2025-08-28 | 35.72 | $35.69 | 212900 |
| 2025-08-27 | 35.66 | $35.51 | 207836 |
| 2025-08-26 | 35.63 | $35.47 | 175600 |
| 2025-08-25 | 35.60 | $35.59 | 245328 |
| 2025-08-22 | 35.51 | $35.93 | 301121 |
| 2025-08-21 | 35.29 | $35.45 | 251449 |
| 2025-08-20 | 35.17 | $35.22 | 192753 |
| 2025-08-19 | 35.09 | $34.84 | 186126 |
| 2025-08-18 | 35.10 | $34.94 | 212748 |
| 2025-08-15 | 35.08 | $35.21 | 257143 |
| 2025-08-14 | 34.96 | $35.19 | 182744 |
| 2025-08-13 | 34.81 | $35.20 | 310000 |
| 2025-08-12 | 34.62 | $34.69 | 255746 |
| 2025-08-11 | 34.54 | $34.35 | 148600 |
| 2025-08-08 | 34.55 | $34.64 | 175040 |
| 2025-08-07 | 34.46 | $34.45 | 203800 |
| 2025-08-06 | 34.40 | $34.52 | 193600 |
| 2025-08-05 | 34.30 | $34.25 | 167314 |
| 2025-08-04 | 34.26 | $33.97 | 297431 |
| 2025-08-01 | 34.30 | $33.97 | 186800 |
| 2025-07-31 | 34.33 | $34.04 | 290913 |
| 2025-07-30 | 34.34 | $34.06 | 358900 |
| 2025-07-29 | 34.34 | $34.60 | 362808 |
| 2025-07-28 | 34.15 | $34.30 | 256636 |
| 2025-07-25 | 34.02 | $34.69 | 387739 |
| 2025-07-24 | 33.72 | $33.99 | 185900 |
| 2025-07-23 | 33.57 | $34.01 | 218117 |
| 2025-07-22 | 33.37 | $33.50 | 237300 |
| 2025-07-21 | 33.29 | $33.02 | 171800 |
| 2025-07-18 | 33.33 | $32.93 | 220378 |
| 2025-07-17 | 33.41 | $33.00 | 301725 |
| 2025-07-16 | 33.47 | $33.25 | 243600 |
| 2025-07-15 | 33.46 | $32.96 | 256256 |
| 2025-07-14 | 33.53 | $33.11 | 203646 |
| 2025-07-11 | 33.56 | $33.46 | 182000 |
| 2025-07-10 | 33.47 | $33.45 | 209700 |
| 2025-07-09 | 33.36 | $33.50 | 216558 |
| 2025-07-08 | 33.19 | $33.24 | 266124 |
| 2025-07-07 | 33.07 | $32.55 | 259336 |
| 2025-07-03 | 33.12 | $32.79 | 307900 |
| 2025-07-02 | 33.09 | $33.35 | 243629 |
| 2025-07-01 | 32.87 | $32.72 | 212590 |
| 2025-06-30 | 32.79 | $32.42 | 479756 |
| 2025-06-27 | 32.78 | $32.49 | 258516 |
| 2025-06-26 | 32.73 | $32.16 | 235400 |
| 2025-06-25 | 32.76 | $31.95 | 273585 |
| 2025-06-24 | 32.85 | $31.97 | 561141 |
| 2025-06-23 | 32.93 | $32.29 | 459600 |
| 2025-06-20 | 32.92 | $32.93 | 644924 |
| 2025-06-18 | 32.69 | $32.67 | 386100 |
| 2025-06-17 | 32.47 | $32.73 | 322651 |
| 2025-06-16 | 32.16 | $32.41 | 363921 |
| 2025-06-13 | 31.88 | $32.59 | 446863 |
| 2025-06-12 | 31.46 | $32.26 | 326746 |
| 2025-06-11 | 31.05 | $31.74 | 362018 |
| 2025-06-10 | 30.70 | $31.06 | 331859 |
| 2025-06-09 | 30.48 | $30.64 | 234600 |
| 2025-06-06 | 30.34 | $30.46 | 264621 |
| 2025-06-05 | 30.22 | $30.33 | 308991 |
| 2025-06-04 | 30.10 | $30.10 | 253644 |
| 2025-06-03 | 30.03 | $30.21 | 269400 |
| 2025-06-02 | 29.91 | $30.38 | 316744 |
| 2025-05-30 | 29.69 | $29.56 | 319716 |
| 2025-05-29 | 29.69 | $29.48 | 172615 |
| 2025-05-28 | 29.71 | $29.29 | 221400 |
| 2025-05-27 | 29.78 | $29.61 | 217047 |
| 2025-05-23 | 29.77 | $29.10 | 178900 |
| 2025-05-22 | 29.91 | $29.11 | 271011 |
| 2025-05-21 | 30.07 | $29.44 | 252300 |
| 2025-05-20 | 30.16 | $29.62 | 275560 |
| 2025-05-19 | 30.20 | $30.14 | 281900 |
| 2025-05-16 | 30.07 | $30.17 | 219700 |
| 2025-05-15 | 29.89 | $30.06 | 334643 |
| 2025-05-14 | 29.70 | $30.14 | 317138 |
| 2025-05-13 | 29.44 | $30.22 | 432300 |
| 2025-05-12 | 29.09 | $29.56 | 612235 |
| 2025-05-09 | 28.87 | $29.44 | 269600 |
| 2025-05-08 | 28.64 | $28.62 | 370835 |
| 2025-05-07 | 28.61 | $28.54 | 211300 |
| 2025-05-06 | 28.60 | $28.74 | 225072 |
| 2025-05-05 | 28.52 | $28.47 | 309633 |
| 2025-05-02 | 28.52 | $28.80 | 249300 |
| 2025-05-01 | 28.40 | $28.74 | 244538 |
| 2025-04-30 | 28.28 | $28.41 | 408900 |
| 2025-04-29 | 28.25 | $28.79 | 226472 |
| 2025-04-28 | 28.08 | $29.04 | 339845 |
| 2025-04-25 | 27.80 | $29.07 | 394664 |
| 2025-04-24 | 27.46 | $28.86 | 341227 |
| 2025-04-23 | 27.12 | $28.30 | 333541 |
| 2025-04-22 | 26.89 | $28.48 | 350931 |
| 2025-04-21 | 26.57 | $27.68 | 305600 |
| 2025-04-17 | 26.45 | $27.87 | 422853 |
| 2025-04-16 | 26.25 | $27.48 | 480600 |
| 2025-04-15 | 26.17 | $26.76 | 450839 |
| 2025-04-14 | 26.31 | $26.67 | 632843 |
| 2025-04-11 | 26.53 | $26.44 | 699147 |
| 2025-04-10 | 26.90 | $25.47 | 843301 |
| 2025-04-09 | 27.67 | $26.86 | 1.3M |
| 2025-04-08 | 28.19 | $25.19 | 671032 |
| 2025-04-07 | 29.36 | $26.45 | 774517 |
| 2025-04-04 | 30.40 | $28.14 | 603627 |
| 2025-04-03 | 31.13 | $30.07 | 288700 |
| 2025-04-02 | 31.40 | $31.14 | 196842 |
| 2025-04-01 | 31.38 | $31.21 | 179300 |
| 2025-03-31 | 31.33 | $30.93 | 199500 |
| 2025-03-28 | 31.35 | $30.96 | 181719 |
| 2025-03-27 | 31.35 | $31.21 | 117700 |
| 2025-03-26 | 31.26 | $30.91 | 610749 |
| 2025-03-25 | 31.23 | $30.79 | 143138 |
| 2025-03-24 | 31.23 | $31.05 | 242833 |
| 2025-03-21 | 31.13 | $31.17 | 220100 |
| 2025-03-20 | 30.96 | $31.47 | 161400 |
| 2025-03-19 | 30.65 | $31.32 | 302610 |
| 2025-03-18 | 30.30 | $31.02 | 183528 |
| 2025-03-17 | 29.97 | $30.63 | 272015 |
| 2025-03-14 | 29.68 | $29.98 | 316300 |
| 2025-03-13 | 29.54 | $29.58 | 249300 |
| 2025-03-12 | 29.48 | $29.87 | 263310 |
| 2025-03-11 | 29.31 | $29.79 | 377800 |
| 2025-03-10 | 29.14 | $29.64 | 307000 |
| 2025-03-07 | 28.97 | $29.45 | 356521 |
| 2025-03-06 | 28.82 | $28.61 | 347444 |
| 2025-03-05 | 28.90 | $28.48 | 276732 |
| 2025-03-04 | 29.04 | $28.11 | 319634 |
| 2025-03-03 | 29.33 | $28.55 | 440811 |
| 2025-02-28 | 29.54 | $28.97 | 366086 |
| 2025-02-27 | 29.66 | $29.21 | 453400 |
| 2025-02-26 | 29.73 | $29.91 | 219920 |
| 2025-02-25 | 29.57 | $29.64 | 230900 |
| 2025-02-24 | 29.47 | $29.30 | 183300 |
| 2025-02-21 | 29.44 | $29.07 | 171600 |
| 2025-02-20 | 29.47 | $29.52 | 184800 |
| 2025-02-19 | 29.36 | $29.22 | 199805 |
| 2025-02-18 | 29.31 | $29.44 | 210500 |
| 2025-02-14 | 29.18 | $29.36 | 188100 |
| 2025-02-13 | 29.04 | $29.15 | 218700 |
| 2025-02-12 | 28.92 | $28.98 | 306413 |
| 2025-02-11 | 28.83 | $29.13 | 219328 |
| 2025-02-10 | 28.67 | $28.79 | 373747 |
| 2025-02-07 | 28.58 | $28.58 | 164200 |
| 2025-02-06 | 28.53 | $28.53 | 199203 |
| 2025-02-05 | 28.49 | $28.46 | 142600 |
| 2025-02-04 | 28.45 | $28.55 | 180200 |
| 2025-02-03 | 28.37 | $27.94 | 260501 |
| 2025-01-31 | 28.47 | $28.15 | 436600 |
| 2025-01-30 | 28.52 | $28.45 | 322400 |
| 2025-01-29 | 28.48 | $28.01 | 210400 |
| 2025-01-28 | 28.56 | $28.11 | 191800 |
| 2025-01-27 | 28.63 | $28.28 | 376600 |
| 2025-01-24 | 28.66 | $28.07 | 120438 |
| 2025-01-23 | 28.75 | $28.38 | 175931 |
| 2025-01-22 | 28.76 | $28.18 | 191405 |
| 2025-01-21 | 28.83 | $28.59 | 433500 |
| 2025-01-17 | 28.77 | $28.95 | 208400 |
| 2025-01-16 | 28.58 | $28.75 | 452000 |
| 2025-01-15 | 28.40 | $28.86 | 444249 |
| 2025-01-14 | 28.15 | $28.37 | 227500 |
| 2025-01-13 | 27.99 | $28.21 | 319400 |
| 2025-01-10 | 27.84 | $28.13 | 423345 |
| 2025-01-08 | 27.69 | $27.99 | 414111 |
| 2025-01-07 | 27.55 | $28.22 | 327135 |
| 2025-01-06 | 27.30 | $28.19 | 264839 |
| 2025-01-03 | 27.01 | $27.70 | 239400 |
| 2025-01-02 | 26.81 | $27.53 | 284200 |
| 2024-12-31 | 26.63 | $27.36 | 252400 |
| 2024-12-30 | 26.48 | $27.20 | 335520 |
| 2024-12-27 | 26.35 | $26.95 | 282700 |
| 2024-12-26 | 26.28 | $26.61 | 285000 |
| 2024-12-24 | 26.32 | $26.60 | 133322 |
| 2024-12-23 | 26.38 | $26.45 | 489000 |
| 2024-12-20 | 26.51 | $26.37 | 670900 |
| 2024-12-19 | 26.72 | $26.32 | 358540 |
| 2024-12-18 | 26.99 | $26.46 | 271158 |
| 2024-12-17 | 27.29 | $26.85 | 291600 |
| 2024-12-16 | 27.55 | $27.26 | 442800 |
| 2024-12-13 | 27.73 | $27.84 | 374428 |
| 2024-12-12 | 27.79 | $27.87 | 364323 |
| 2024-12-11 | 27.85 | $28.08 | 262500 |
| 2024-12-10 | 27.88 | $28.04 | 222800 |
| 2024-12-09 | 27.92 | $28.24 | 344600 |
| 2024-12-06 | 27.93 | $28.11 | 261231 |
| 2024-12-05 | 27.98 | $28.45 | 351843 |
| 2024-12-04 | 27.95 | $28.15 | 337100 |
| 2024-12-03 | 28.02 | $28.30 | 558113 |
| 2024-12-02 | 28.07 | $28.07 | 397453 |
| 2024-11-29 | 28.21 | $28.18 | 168634 |
| 2024-11-27 | 28.36 | $28.22 | 158500 |
| 2024-11-26 | 28.53 | $28.12 | 379900 |
| 2024-11-25 | 28.79 | $28.65 | 225900 |
| 2024-11-22 | 28.95 | $29.01 | 183341 |
| 2024-11-21 | 29.03 | $28.89 | 206107 |
| 2024-11-20 | 29.18 | $28.93 | 290100 |
| 2024-11-19 | 29.36 | $29.07 | 252509 |
| 2024-11-18 | 29.54 | $29.92 | 302129 |
| 2024-11-15 | 29.49 | $29.69 | 270600 |
| 2024-11-14 | 29.51 | $29.49 | 204025 |
| 2024-11-13 | 29.61 | $29.14 | 283500 |
| 2024-11-12 | 29.85 | $29.37 | 252700 |
| 2024-11-11 | 30.07 | $29.93 | 234207 |
| 2024-11-08 | 30.17 | $29.92 | 257200 |
| 2024-11-07 | 30.30 | $30.55 | 167243 |
| 2024-11-06 | 30.26 | $30.07 | 253600 |
| 2024-11-05 | 30.37 | $30.75 | 172607 |
| 2024-11-04 | 30.28 | $30.38 | 206338 |
| 2024-11-01 | 30.30 | $30.30 | 164428 |
| 2024-10-31 | 30.36 | $30.43 | 422840 |
| 2024-10-30 | 30.39 | $30.27 | 228400 |
| 2024-10-29 | 30.48 | $30.13 | 445814 |
| 2024-10-28 | 30.63 | $30.44 | 423024 |
| 2024-10-25 | 30.73 | $31.00 | 155309 |
| 2024-10-24 | 30.67 | $30.90 | 333412 |
| 2024-10-23 | 30.64 | $30.51 | 241000 |
| 2024-10-22 | 30.72 | $30.79 | 119700 |
| 2024-10-21 | 30.74 | $30.79 | 249143 |
| 2024-10-18 | 30.77 | $30.76 | 242400 |
| 2024-10-17 | 30.81 | $30.68 | 123528 |
| 2024-10-16 | 30.89 | $30.55 | 178513 |
| 2024-10-15 | 31.03 | $30.45 | 308011 |
| 2024-10-14 | 31.23 | $31.36 | 111127 |
| 2024-10-11 | 31.19 | $31.35 | 94700 |
| 2024-10-10 | 31.15 | $31.24 | 153700 |
| 2024-10-09 | 31.14 | $31.03 | 127813 |
| 2024-10-08 | 31.18 | $31.17 | 176200 |
| 2024-10-07 | 31.20 | $31.76 | 489200 |
| 2024-10-04 | 31.03 | $31.42 | 276500 |
| 2024-10-03 | 30.94 | $31.55 | 875649 |
| 2024-10-02 | 30.79 | $31.35 | 503600 |
| 2024-10-01 | 30.67 | $30.77 | 251443 |
| 2024-09-30 | 30.72 | $30.31 | 254327 |
| 2024-09-27 | 30.93 | $30.61 | 142334 |
| 2024-09-26 | 31.09 | $30.19 | 371924 |
| 2024-09-25 | 31.42 | $30.91 | 189242 |
| 2024-09-24 | 31.60 | $31.60 | 225743 |
| 2024-09-23 | 31.60 | $31.98 | 211722 |
| 2024-09-20 | 31.48 | $32.05 | 408600 |
| 2024-09-19 | 31.31 | $32.06 | 276341 |
| 2024-09-18 | 31.10 | $31.68 | 320431 |
| 2024-09-17 | 30.97 | $31.63 | 319707 |
| 2024-09-16 | 30.84 | $31.55 | 287200 |
| 2024-09-13 | 30.70 | $30.93 | 481000 |
| 2024-09-12 | 30.74 | $30.54 | 229300 |
| 2024-09-11 | 30.91 | $30.22 | 829800 |
| 2024-09-10 | 31.23 | $30.21 | 350774 |
| 2024-09-09 | 31.63 | $31.11 | 129600 |
| 2024-09-06 | 31.83 | $30.96 | 216700 |
| 2024-09-05 | 32.12 | $31.40 | 192000 |
| 2024-09-04 | 32.34 | $31.29 | 166502 |
| 2024-09-03 | 32.63 | $31.55 | 185900 |
| 2024-08-30 | 32.89 | $32.57 | 207900 |
| 2024-08-29 | 32.89 | $32.86 | 174500 |
| 2024-08-28 | 32.78 | $32.67 | 152600 |
| 2024-08-27 | 32.70 | $32.75 | 192647 |
| 2024-08-26 | 32.57 | $32.88 | 285100 |
| 2024-08-23 | 32.36 | $32.70 | 103120 |
| 2024-08-22 | 32.16 | $32.06 | 147200 |
| 2024-08-21 | 32.11 | $32.14 | 177100 |
| 2024-08-20 | 32.01 | $32.05 | 216549 |
| 2024-08-19 | 31.92 | $32.28 | 132844 |
| 2024-08-16 | 31.73 | $31.98 | 175510 |
| 2024-08-15 | 31.59 | $31.71 | 84610 |
| 2024-08-14 | 31.49 | $31.59 | 132500 |
| 2024-08-13 | 31.42 | $31.53 | 117931 |
| 2024-08-12 | 31.34 | $31.70 | 99900 |
| 2024-08-09 | 31.18 | $31.31 | 125900 |
| 2024-08-08 | 31.12 | $31.22 | 165943 |
| 2024-08-07 | 31.07 | $30.89 | 202000 |
| 2024-08-06 | 31.10 | $30.55 | 345813 |
| 2024-08-05 | 31.26 | $30.45 | 394803 |
| 2024-08-02 | 31.47 | $30.97 | 495640 |
| 2024-08-01 | 31.57 | $31.41 | 288200 |
| 2024-07-31 | 31.54 | $32.05 | 269800 |
| 2024-07-30 | 31.30 | $31.76 | 260300 |
| 2024-07-29 | 31.09 | $31.74 | 285400 |
| 2024-07-26 | 30.84 | $31.66 | 358400 |
| 2024-07-25 | 30.56 | $30.29 | 222800 |
| 2024-07-24 | 30.66 | $30.22 | 229900 |
| 2024-07-23 | 30.79 | $30.36 | 173740 |
| 2024-07-22 | 30.91 | $30.55 | 253704 |
| 2024-07-19 | 31.00 | $30.58 | 123200 |
| 2024-07-18 | 31.09 | $31.03 | 138200 |
| 2024-07-17 | 31.06 | $30.92 | 196549 |
| 2024-07-16 | 31.06 | $30.71 | 205132 |
| 2024-07-15 | 31.12 | $31.17 | 275660 |
| 2024-07-12 | 31.04 | $31.09 | 216800 |
| 2024-07-11 | 30.96 | $30.97 | 182520 |
| 2024-07-10 | 30.91 | $30.66 | 123945 |
| 2024-07-09 | 30.94 | $30.57 | 222823 |
| 2024-07-08 | 31.00 | $30.88 | 244900 |
| 2024-07-05 | 30.98 | $31.26 | 112000 |
| 2024-07-03 | 30.82 | $31.20 | 68300 |
| 2024-07-02 | 30.65 | $31.17 | 137500 |
| 2024-07-01 | 30.46 | $31.17 | 197545 |
| 2024-06-28 | 30.22 | $30.79 | 148341 |
| 2024-06-27 | 30.05 | $30.60 | 105543 |
| 2024-06-26 | 29.91 | $30.35 | 158005 |
| 2024-06-25 | 29.82 | $30.52 | 168737 |
| 2024-06-24 | 29.67 | $30.41 | 496400 |
| 2024-06-21 | 29.52 | $30.49 | 4.1M |
| 2024-06-20 | 29.33 | $30.13 | 1.4M |
| 2024-06-18 | 29.22 | $29.61 | 143332 |
| 2024-06-17 | 29.27 | $29.14 | 221300 |
| 2024-06-14 | 29.49 | $28.94 | 211300 |
| 2024-06-13 | 29.83 | $29.45 | 253201 |
| 2024-06-12 | 30.09 | $30.17 | 246400 |
| 2024-06-11 | 30.19 | $30.07 | 154830 |
| 2024-06-10 | 30.36 | $30.46 | 184600 |
| 2024-06-07 | 30.45 | $30.24 | 307700 |
| 2024-06-06 | 30.64 | $30.72 | 869321 |
| 2024-06-05 | 30.72 | $30.45 | 508500 |
| 2024-06-04 | 30.92 | $30.58 | 685403 |
| 2024-06-03 | 31.12 | $31.27 | 382400 |
| 2024-05-31 | 31.16 | $31.53 | 394825 |
| 2024-05-30 | 31.13 | $31.14 | 158400 |
| 2024-05-29 | 31.22 | $31.12 | 482176 |
| 2024-05-28 | 31.35 | $31.64 | 355542 |
| 2024-05-24 | 31.35 | $31.15 | 237000 |
| 2024-05-23 | 31.50 | $31.25 | 588135 |
| 2024-05-22 | 31.67 | $30.90 | 876600 |
| 2024-05-21 | 31.98 | $31.38 | 1.9M |
| 2024-05-20 | 32.22 | $31.70 | 456322 |
| 2024-05-17 | 32.40 | $32.68 | 250109 |
| 2024-05-16 | 32.32 | $32.20 | 301500 |
| 2024-05-15 | 32.38 | $32.51 | 681200 |
| 2024-05-14 | 32.34 | $32.69 | 284110 |
| 2024-05-13 | 32.25 | $32.73 | 188200 |
| 2024-05-10 | 32.12 | $32.64 | 179414 |
| 2024-05-09 | 31.99 | $32.33 | 226630 |
| 2024-05-08 | 31.94 | $31.98 | 216900 |
| 2024-05-07 | 31.99 | $32.26 | 206200 |
| 2024-05-06 | 31.96 | $31.95 | 161400 |
| 2024-05-03 | 32.03 | $31.71 | 95700 |
| 2024-05-02 | 32.20 | $31.61 | 361758 |
| 2024-05-01 | 32.44 | $31.71 | 233343 |
| 2024-04-30 | 32.70 | $32.03 | 279903 |
| 2024-04-29 | 32.91 | $32.80 | 293620 |
| 2024-04-26 | 32.92 | $32.80 | 145333 |
| 2024-04-25 | 32.93 | $32.79 | 144014 |
| 2024-04-24 | 32.94 | $32.59 | 366435 |
| 2024-04-23 | 33.02 | $33.30 | 117900 |
| 2024-04-22 | 32.88 | $32.81 | 145703 |
| 2024-04-19 | 32.87 | $32.51 | 165103 |
| 2024-04-18 | 32.94 | $32.13 | 171619 |
| 2024-04-17 | 33.15 | $32.52 | 210300 |
| 2024-04-16 | 33.27 | $32.44 | 362806 |
| 2024-04-15 | 33.43 | $32.86 | 268124 |
| 2024-04-12 | 33.49 | $33.12 | 172546 |
| 2024-04-11 | 33.47 | $32.96 | 142931 |
| 2024-04-10 | 33.48 | $33.21 | 288022 |
| 2024-04-09 | 33.41 | $33.66 | 327600 |
| 2024-04-08 | 33.17 | $33.60 | 225100 |
| 2024-04-05 | 32.88 | $33.75 | 171351 |
| 2024-04-04 | 32.48 | $33.28 | 254100 |
| 2024-04-03 | 32.13 | $32.77 | 207809 |
| 2024-04-02 | 31.86 | $32.50 | 320467 |
| 2024-04-01 | 31.61 | $31.84 | 143600 |
| 2024-03-28 | 31.51 | $31.72 | 96600 |
| 2024-03-27 | 31.43 | $31.47 | 160941 |
| 2024-03-26 | 31.42 | $31.31 | 159403 |
| 2024-03-25 | 31.45 | $31.49 | 146112 |
| 2024-03-22 | 31.43 | $31.04 | 158700 |
| 2024-03-21 | 31.55 | $30.91 | 232902 |
| 2024-03-20 | 31.74 | $31.30 | 225300 |
| 2024-03-19 | 31.84 | $31.41 | 326408 |
| 2024-03-18 | 31.92 | $30.93 | 264082 |
| 2024-03-15 | 32.17 | $31.74 | 254640 |
| 2024-03-14 | 32.21 | $31.88 | 351204 |
| 2024-03-13 | 32.22 | $32.76 | 151200 |
| 2024-03-12 | 31.94 | $32.15 | 135700 |
| 2024-03-11 | 31.78 | $32.13 | 218200 |
| 2024-03-08 | 31.60 | $32.14 | 125334 |
| 2024-03-07 | 31.37 | $31.91 | 213800 |
| 2024-03-06 | 31.16 | $31.77 | 203412 |
| 2024-03-05 | 30.94 | $31.42 | 193922 |
| 2024-03-04 | 30.80 | $31.10 | 438335 |
| 2024-03-01 | 30.73 | $30.91 | 332034 |
| 2024-02-29 | 30.70 | $30.75 | 341300 |
| 2024-02-28 | 30.72 | $31.00 | 286400 |
| 2024-02-27 | 30.68 | $31.19 | 464200 |
| 2024-02-26 | 30.57 | $30.82 | 246005 |
| 2024-02-23 | 30.56 | $30.80 | 155400 |
| 2024-02-22 | 30.56 | $30.72 | 125000 |
| 2024-02-21 | 30.59 | $30.96 | 197900 |
| 2024-02-20 | 30.56 | $30.43 | 250715 |
| 2024-02-16 | 30.70 | $30.44 | 286192 |
| 2024-02-15 | 30.87 | $31.58 | 239612 |
| 2024-02-14 | 30.73 | $31.00 | 162000 |
| 2024-02-13 | 30.75 | $30.86 | 464900 |
| 2024-02-12 | 30.82 | $31.04 | 271000 |
| 2024-02-09 | 30.86 | $30.79 | 535018 |
| 2024-02-08 | 31.00 | $30.98 | 347335 |
| 2024-02-07 | 31.12 | $30.94 | 278546 |
| 2024-02-06 | 31.29 | $31.34 | 189300 |
| 2024-02-05 | 31.37 | $30.87 | 387112 |
| 2024-02-02 | 31.63 | $31.45 | 205800 |
| 2024-02-01 | 31.77 | $31.97 | 368100 |
| 2024-01-31 | 31.77 | $31.95 | 492518 |
| 2024-01-30 | 31.79 | $32.45 | 180000 |
| 2024-01-29 | 31.66 | $32.31 | 280836 |
| 2024-01-26 | 31.56 | $32.34 | 248816 |
| 2024-01-25 | 31.43 | $31.95 | 370932 |
| 2024-01-24 | 31.40 | $31.49 | 260400 |
| 2024-01-23 | 31.53 | $31.05 | 328120 |
| 2024-01-22 | 31.83 | $31.27 | 323638 |
| 2024-01-19 | 32.13 | $31.53 | 284378 |
| 2024-01-18 | 32.43 | $31.99 | 483706 |
| 2024-01-17 | 32.65 | $31.84 | 269700 |
| 2024-01-16 | 32.97 | $32.43 | 338200 |
| 2024-01-12 | 33.17 | $33.17 | 269623 |
| 2024-01-11 | 33.19 | $32.53 | 205600 |
| 2024-01-10 | 33.40 | $32.53 | 322900 |
| 2024-01-09 | 33.67 | $32.60 | 214800 |
| 2024-01-08 | 33.96 | $33.19 | 207200 |
| 2024-01-05 | 34.13 | $33.86 | 193904 |
| 2024-01-04 | 34.11 | $33.89 | 203100 |
| 2024-01-03 | 34.08 | $33.93 | 329100 |
| 2024-01-02 | 34.01 | $34.12 | 294500 |
| 2023-12-29 | 33.86 | $34.01 | 182900 |
| 2023-12-28 | 33.71 | $33.83 | 152400 |
| 2023-12-27 | 33.57 | $34.19 | 206613 |
| 2023-12-26 | 33.29 | $33.81 | 146719 |
| 2023-12-22 | 33.05 | $33.64 | 191230 |
| 2023-12-21 | 32.82 | $33.49 | 264800 |
| 2023-12-20 | 32.58 | $32.84 | 252600 |
| 2023-12-19 | 32.49 | $33.08 | 181425 |
| 2023-12-18 | 32.31 | $32.70 | 231200 |
| 2023-12-15 | 32.21 | $32.26 | 606300 |
| 2023-12-14 | 32.23 | $32.64 | 367500 |
| 2023-12-13 | 32.13 | $32.23 | 593249 |
| 2023-12-12 | 32.15 | $32.18 | 1.3M |
| 2023-12-11 | 32.18 | $32.03 | 944809 |
| 2023-12-08 | 32.28 | $32.30 | 170915 |
| 2023-12-07 | 32.32 | $31.85 | 205156 |
| 2023-12-06 | 32.50 | $31.90 | 282520 |
| 2023-12-05 | 32.72 | $32.28 | 224947 |
| 2023-12-04 | 32.85 | $32.37 | 303600 |
| 2023-12-01 | 32.99 | $32.97 | 247200 |
| 2023-11-30 | 32.97 | $33.14 | 223847 |
| 2023-11-29 | 32.88 | $33.03 | 190200 |
| 2023-11-28 | 32.81 | $33.26 | 207800 |
| 2023-11-27 | 32.65 | $32.76 | 173900 |
| 2023-11-24 | 32.61 | $32.92 | 119246 |
| 2023-11-22 | 32.51 | $32.27 | 174200 |
| 2023-11-21 | 32.59 | $32.59 | 433200 |
| 2023-11-20 | 32.59 | $32.62 | 485600 |
| 2023-11-17 | 32.58 | $32.78 | 285641 |
| 2023-11-16 | 32.52 | $32.33 | 387718 |
| 2023-11-15 | 32.58 | $32.62 | 303900 |
| 2023-11-14 | 32.56 | $33.21 | 259930 |
| 2023-11-13 | 32.35 | $32.70 | 172400 |
| 2023-11-10 | 32.26 | $32.26 | 344031 |
| 2023-11-09 | 32.29 | $31.80 | 256400 |
| 2023-11-08 | 32.47 | $31.61 | 224235 |
| 2023-11-07 | 32.75 | $32.13 | 318631 |
| 2023-11-06 | 32.92 | $32.88 | 404800 |
| 2023-11-03 | 32.89 | $32.80 | 217300 |
| 2023-11-02 | 32.88 | $33.36 | 304139 |
| 2023-11-01 | 32.68 | $32.73 | 194439 |
| 2023-10-31 | 32.63 | $32.56 | 749029 |
| 2023-10-30 | 32.62 | $32.52 | 851200 |
| 2023-10-27 | 32.63 | $32.46 | 425600 |
| 2023-10-26 | 32.64 | $32.48 | 329800 |
| 2023-10-25 | 32.65 | $32.59 | 191000 |
| 2023-10-24 | 32.63 | $32.40 | 379400 |
| 2023-10-23 | 32.65 | $32.59 | 347024 |
| 2023-10-20 | 32.62 | $32.50 | 220537 |
| 2023-10-19 | 32.60 | $32.74 | 335400 |
| 2023-10-18 | 32.50 | $32.80 | 267800 |
| 2023-10-17 | 32.35 | $33.05 | 226000 |
| 2023-10-16 | 32.08 | $32.75 | 177213 |
| 2023-10-13 | 31.85 | $32.58 | 155415 |
| 2023-10-12 | 31.63 | $32.17 | 120900 |
| 2023-10-11 | 31.48 | $32.14 | 202000 |
| 2023-10-10 | 31.32 | $32.04 | 182100 |
| 2023-10-09 | 31.15 | $31.78 | 449300 |
| 2023-10-06 | 31.04 | $31.02 | 394537 |
| 2023-10-05 | 31.14 | $30.50 | 185100 |
| 2023-10-04 | 31.44 | $30.40 | 261428 |
| 2023-10-03 | 31.83 | $30.92 | 247929 |
| 2023-10-02 | 32.15 | $31.37 | 233400 |
| 2023-09-29 | 32.39 | $31.92 | 407818 |
| 2023-09-28 | 32.51 | $32.47 | 326200 |
| 2023-09-27 | 32.47 | $32.50 | 463800 |
| 2023-09-26 | 32.41 | $31.91 | 243635 |
| 2023-09-25 | 32.51 | $32.34 | 296024 |
| 2023-09-22 | 32.50 | $32.34 | 347600 |
| 2023-09-21 | 32.48 | $31.70 | 2.0M |
| 2023-09-20 | 32.65 | $32.29 | 843415 |
| 2023-09-19 | 32.66 | $32.47 | 320607 |
| 2023-09-18 | 32.60 | $32.02 | 208426 |
| 2023-09-15 | 32.67 | $32.70 | 257202 |
| 2023-09-14 | 32.52 | $33.00 | 138600 |
| 2023-09-13 | 32.24 | $32.52 | 215900 |
| 2023-09-12 | 32.04 | $32.46 | 352133 |
| 2023-09-11 | 31.81 | $32.14 | 431504 |
| 2023-09-08 | 31.62 | $31.65 | 237933 |
| 2023-09-07 | 31.54 | $31.40 | 131354 |
| 2023-09-06 | 31.51 | $31.72 | 157608 |
| 2023-09-05 | 31.37 | $31.68 | 172200 |
| 2023-09-01 | 31.20 | $31.46 | 219825 |
| 2023-08-31 | 31.07 | $30.96 | 175001 |
| 2023-08-30 | 31.05 | $31.34 | 143201 |
| 2023-08-29 | 30.91 | $31.43 | 152400 |
| 2023-08-28 | 30.71 | $30.87 | 92101 |
| 2023-08-25 | 30.64 | $30.73 | 162042 |
| 2023-08-24 | 30.59 | $30.47 | 153900 |
| 2023-08-23 | 30.61 | $30.67 | 189800 |
| 2023-08-22 | 30.57 | $30.58 | 88400 |
| 2023-08-21 | 30.55 | $30.81 | 195426 |
| 2023-08-18 | 30.45 | $30.35 | 135415 |
| 2023-08-17 | 30.46 | $30.30 | 162200 |
| 2023-08-16 | 30.50 | $30.08 | 247048 |
| 2023-08-15 | 30.61 | $30.09 | 114410 |
| 2023-08-14 | 30.74 | $30.54 | 96332 |
| 2023-08-11 | 30.74 | $30.76 | 110600 |
| 2023-08-10 | 30.68 | $30.97 | 209400 |
| 2023-08-09 | 30.52 | $30.72 | 309700 |
| 2023-08-08 | 30.41 | $30.23 | 208426 |
| 2023-08-07 | 30.42 | $30.31 | 99602 |
| 2023-08-04 | 30.41 | $30.09 | 202100 |
| 2023-08-03 | 30.46 | $30.00 | 144804 |
| 2023-08-02 | 30.54 | $29.72 | 164540 |
| 2023-08-01 | 30.72 | $30.44 | 142400 |
| 2023-07-31 | 30.70 | $30.65 | 214900 |
| 2023-07-28 | 30.61 | $30.18 | 195205 |
| 2023-07-27 | 30.63 | $30.05 | 229400 |
| 2023-07-26 | 30.69 | $30.17 | 220500 |
| 2023-07-25 | 30.71 | $30.48 | 242700 |
| 2023-07-24 | 30.63 | $30.63 | 151530 |
| 2023-07-21 | 30.48 | $30.36 | 187147 |
| 2023-07-20 | 30.36 | $30.28 | 228100 |
| 2023-07-19 | 30.23 | $30.16 | 208812 |
| 2023-07-18 | 30.11 | $30.09 | 402811 |
| 2023-07-17 | 29.97 | $29.86 | 202700 |
| 2023-07-14 | 29.86 | $29.89 | 118800 |
| 2023-07-13 | 29.71 | $30.54 | 148900 |
| 2023-07-12 | 29.31 | $30.13 | 287600 |
| 2023-07-11 | 28.95 | $29.24 | 137443 |
| 2023-07-10 | 28.78 | $28.92 | 207700 |
| 2023-07-07 | 28.68 | $28.63 | 214519 |
| 2023-07-06 | 28.64 | $28.48 | 203300 |
| 2023-07-05 | 28.64 | $29.01 | 150133 |
| 2023-07-03 | 28.47 | $29.19 | 152200 |
| 2023-06-30 | 28.20 | $28.79 | 245961 |
| 2023-06-29 | 28.00 | $28.15 | 160944 |
| 2023-06-28 | 27.97 | $27.92 | 102444 |
| 2023-06-27 | 28.00 | $27.86 | 165346 |
| 2023-06-26 | 28.05 | $28.17 | 138610 |
| 2023-06-23 | 28.02 | $27.80 | 176000 |
| 2023-06-22 | 28.11 | $28.20 | 144800 |
| 2023-06-21 | 28.09 | $28.56 | 209900 |
| 2023-06-20 | 27.95 | $27.98 | 364200 |
| 2023-06-16 | 27.97 | $28.43 | 834900 |
| 2023-06-15 | 27.85 | $28.59 | 254100 |
| 2023-06-14 | 27.66 | $28.00 | 187400 |
| 2023-06-13 | 27.62 | $27.80 | 231636 |
| 2023-06-12 | 27.65 | $27.62 | 288300 |
| 2023-06-09 | 27.74 | $27.98 | 178800 |
| 2023-06-08 | 27.74 | $28.39 | 384800 |
| 2023-06-07 | 27.63 | $28.22 | 422900 |
| 2023-06-06 | 27.55 | $27.99 | 212045 |
| 2023-06-05 | 27.53 | $28.00 | 210319 |
| 2023-06-02 | 27.51 | $28.19 | 169419 |
| 2023-06-01 | 27.45 | $27.35 | 243621 |
| 2023-05-31 | 27.64 | $26.56 | 542600 |
| 2023-05-30 | 28.14 | $27.70 | 237611 |
| 2023-05-26 | 28.39 | $28.31 | 178600 |
| 2023-05-25 | 28.51 | $28.04 | 262835 |
| 2023-05-24 | 28.75 | $28.79 | 250600 |
| 2023-05-23 | 28.81 | $28.79 | 183941 |
| 2023-05-22 | 28.89 | $28.87 | 199142 |
| 2023-05-19 | 28.96 | $29.23 | 403968 |
| 2023-05-18 | 28.94 | $29.02 | 214700 |
| 2023-05-17 | 28.98 | $29.09 | 200732 |
| 2023-05-16 | 29.01 | $28.60 | 207900 |
| 2023-05-15 | 29.21 | $28.97 | 160515 |
| 2023-05-12 | 29.34 | $29.03 | 145324 |
| 2023-05-11 | 29.48 | $28.90 | 178300 |
| 2023-05-10 | 29.69 | $29.56 | 168700 |
| 2023-05-09 | 29.73 | $29.70 | 190642 |
| 2023-05-08 | 29.75 | $29.87 | 183200 |
| 2023-05-05 | 29.71 | $30.01 | 197423 |
| 2023-05-04 | 29.61 | $28.65 | 196600 |
| 2023-05-03 | 29.92 | $28.66 | 283836 |
| 2023-05-02 | 30.30 | $29.06 | 1.0M |
| 2023-05-01 | 30.63 | $30.07 | 251913 |
| 2023-04-28 | 30.69 | $30.28 | 240342 |
| 2023-04-27 | 30.70 | $29.90 | 186900 |
| 2023-04-26 | 30.82 | $30.13 | 278700 |
| 2023-04-25 | 30.88 | $29.88 | 207404 |
| 2023-04-24 | 31.02 | $30.71 | 183100 |
| 2023-04-21 | 30.92 | $30.39 | 423300 |
| 2023-04-20 | 30.88 | $29.98 | 214822 |
| 2023-04-19 | 30.94 | $30.24 | 338333 |
| 2023-04-18 | 30.92 | $30.59 | 222900 |
| 2023-04-17 | 30.77 | $30.59 | 331900 |
| 2023-04-14 | 30.56 | $30.61 | 428341 |
| 2023-04-13 | 30.29 | $30.75 | 222056 |
| 2023-04-12 | 29.91 | $30.21 | 566100 |
| 2023-04-11 | 29.59 | $30.20 | 458525 |
| 2023-04-10 | 29.20 | $29.76 | 340518 |
| 2023-04-06 | 28.85 | $29.60 | 181402 |
| 2023-04-05 | 28.47 | $29.48 | 276411 |
| 2023-04-04 | 28.03 | $29.15 | 315800 |
| 2023-04-03 | 27.61 | $29.44 | 682124 |
| 2023-03-31 | 27.00 | $28.00 | 233707 |
| 2023-03-30 | 26.72 | $27.95 | 1.1M |
| 2023-03-29 | 26.41 | $27.48 | 284400 |
| 2023-03-28 | 26.18 | $27.16 | 213901 |
| 2023-03-27 | 26.01 | $26.80 | 293311 |
| 2023-03-24 | 25.94 | $26.31 | 267346 |
| 2023-03-23 | 26.03 | $26.73 | 261728 |
| 2023-03-22 | 26.02 | $26.67 | 332101 |
| 2023-03-21 | 26.04 | $26.91 | 527825 |
| 2023-03-20 | 26.01 | $26.16 | 470166 |
| 2023-03-17 | 26.22 | $25.80 | 585834 |
| 2023-03-16 | 26.62 | $26.21 | 713018 |
| 2023-03-15 | 27.00 | $26.16 | 629500 |
| 2023-03-14 | 27.49 | $27.78 | 322000 |
| 2023-03-13 | 27.58 | $27.55 | 530327 |
| 2023-03-10 | 27.78 | $28.16 | 561702 |
| 2023-03-09 | 27.85 | $27.94 | 406749 |
| 2023-03-08 | 28.02 | $28.25 | 342445 |
| 2023-03-07 | 28.13 | $28.33 | 393748 |
| 2023-03-06 | 28.27 | $28.94 | 274000 |
| 2023-03-03 | 28.24 | $28.55 | 347348 |
| 2023-03-02 | 28.35 | $28.39 | 460500 |
| 2023-03-01 | 28.55 | $28.28 | 315500 |
| 2023-02-28 | 28.84 | $28.36 | 493343 |
| 2023-02-27 | 29.18 | $28.53 | 425200 |
| 2023-02-24 | 29.56 | $28.21 | 668500 |
| 2023-02-23 | 30.11 | $28.35 | 1.1M |
| 2023-02-22 | 30.76 | $30.05 | 439000 |
| 2023-02-21 | 31.00 | $30.33 | 412500 |
| 2023-02-17 | 31.20 | $30.35 | 389714 |
| 2023-02-16 | 31.44 | $31.45 | 238400 |
| 2023-02-15 | 31.38 | $31.60 | 436656 |
| 2023-02-14 | 31.26 | $32.03 | 240943 |
| 2023-02-13 | 30.96 | $31.72 | 339900 |
| 2023-02-10 | 30.69 | $31.71 | 504000 |
| 2023-02-09 | 30.37 | $30.63 | 450700 |
| 2023-02-08 | 30.32 | $30.44 | 1.7M |
| 2023-02-07 | 30.31 | $30.29 | 366600 |
| 2023-02-06 | 30.36 | $29.57 | 241431 |
| 2023-02-03 | 30.64 | $29.94 | 298500 |
| 2023-02-02 | 30.86 | $29.97 | 526513 |
| 2023-02-01 | 31.12 | $30.50 | 276342 |
| 2023-01-31 | 31.26 | $30.90 | 220444 |
| 2023-01-30 | 31.30 | $30.55 | 298000 |
| 2023-01-27 | 31.44 | $30.87 | 283601 |
| 2023-01-26 | 31.51 | $31.19 | 446000 |
| 2023-01-25 | 31.48 | $30.82 | 315200 |
| 2023-01-24 | 31.54 | $30.99 | 370700 |
| 2023-01-23 | 31.56 | $31.36 | 372204 |
| 2023-01-20 | 31.45 | $31.71 | 535200 |
| 2023-01-19 | 31.19 | $31.22 | 333512 |
| 2023-01-18 | 31.01 | $30.99 | 337636 |
| 2023-01-17 | 30.85 | $31.13 | 264538 |
| 2023-01-13 | 30.61 | $31.45 | 264033 |
| 2023-01-12 | 30.20 | $31.32 | 467690 |
| 2023-01-11 | 29.73 | $30.63 | 270100 |
| 2023-01-10 | 29.37 | $30.25 | 324100 |
| 2023-01-09 | 29.05 | $29.74 | 389009 |
| 2023-01-06 | 28.81 | $29.50 | 353800 |
| 2023-01-05 | 28.60 | $28.84 | 226900 |
| 2023-01-04 | 28.55 | $28.80 | 477111 |
| 2023-01-03 | 28.51 | $28.77 | 517100 |
| 2022-12-30 | 28.47 | $28.66 | 243017 |
| 2022-12-29 | 28.45 | $28.89 | 281000 |
| 2022-12-28 | 28.35 | $28.62 | 276328 |
| 2022-12-27 | 28.33 | $28.90 | 198505 |
| 2022-12-23 | 28.21 | $28.93 | 248200 |
| 2022-12-22 | 28.06 | $28.41 | 287600 |
| 2022-12-21 | 28.04 | $28.72 | 384516 |
| 2022-12-20 | 27.92 | $27.76 | 276122 |
| 2022-12-19 | 28.09 | $27.67 | 328400 |
| 2022-12-16 | 28.32 | $27.65 | 1.2M |
| 2022-12-15 | 28.62 | $28.16 | 679714 |
| 2022-12-14 | 28.82 | $28.79 | 656905 |
| 2022-12-13 | 28.86 | $29.56 | 731261 |
| 2022-12-12 | 28.66 | $28.80 | 405170 |
| 2022-12-09 | 28.66 | $28.11 | 350400 |
| 2022-12-08 | 28.88 | $28.37 | 549200 |
| 2022-12-07 | 29.06 | $27.98 | 936100 |
| 2022-12-06 | 29.39 | $28.40 | 402600 |
| 2022-12-05 | 29.66 | $28.65 | 325923 |
| 2022-12-02 | 29.89 | $29.06 | 345000 |
| 2022-12-01 | 30.03 | $29.61 | 320000 |
| 2022-11-30 | 30.02 | $29.61 | 802311 |
| 2022-11-29 | 29.98 | $29.58 | 468400 |
| 2022-11-28 | 29.93 | $28.84 | 540213 |
| 2022-11-25 | 30.09 | $29.72 | 308900 |
| 2022-11-23 | 29.98 | $29.36 | 374800 |
| 2022-11-22 | 29.94 | $28.97 | 578500 |
| 2022-11-21 | 29.99 | $27.89 | 904000 |
| 2022-11-18 | 30.37 | $29.17 | 868900 |
| 2022-11-17 | 30.40 | $29.46 | 474098 |
| 2022-11-16 | 30.32 | $29.73 | 448900 |
| 2022-11-15 | 30.11 | $30.05 | 476511 |
| 2022-11-14 | 29.71 | $29.77 | 583000 |
| 2022-11-11 | 29.28 | $29.56 | 534531 |
| 2022-11-10 | 28.80 | $28.77 | 921640 |
| 2022-11-09 | 28.44 | $27.62 | 349700 |
| 2022-11-08 | 28.33 | $28.52 | 371525 |
| 2022-11-07 | 27.89 | $28.43 | 300400 |
| 2022-11-04 | 27.35 | $27.89 | 326402 |
| 2022-11-03 | 26.84 | $26.78 | 335100 |
| 2022-11-02 | 26.55 | $26.36 | 313384 |
| 2022-11-01 | 26.31 | $26.79 | 326900 |
| 2022-10-31 | 25.85 | $26.34 | 314133 |
| 2022-10-28 | 25.43 | $26.26 | 442800 |
| 2022-10-27 | 24.92 | $25.70 | 381200 |
| 2022-10-26 | 24.46 | $25.12 | 348425 |
| 2022-10-25 | 24.07 | $24.54 | 270125 |
| 2022-10-24 | 23.77 | $24.32 | 775036 |
| 2022-10-21 | 23.46 | $23.85 | 508300 |
| 2022-10-20 | 23.23 | $23.52 | 555725 |
| 2022-10-19 | 23.05 | $23.45 | 531723 |
| 2022-10-18 | 22.86 | $23.09 | 287014 |
| 2022-10-17 | 22.72 | $23.23 | 418900 |
| 2022-10-14 | 22.52 | $22.69 | 431200 |
| 2022-10-13 | 22.44 | $22.97 | 426300 |
| 2022-10-12 | 22.25 | $21.95 | 306900 |
| 2022-10-11 | 22.34 | $22.15 | 404500 |
| 2022-10-10 | 22.40 | $22.73 | 414134 |
| 2022-10-07 | 22.28 | $22.92 | 447600 |
| 2022-10-06 | 22.08 | $23.01 | 239676 |
| 2022-10-05 | 21.82 | $23.24 | 451700 |
| 2022-10-04 | 21.42 | $23.07 | 437400 |
| 2022-10-03 | 21.01 | $22.23 | 493600 |
| 2022-09-30 | 20.78 | $21.14 | 329300 |
| 2022-09-29 | 20.86 | $21.24 | 517020 |
| 2022-09-28 | 20.94 | $21.22 | 464600 |
| 2022-09-27 | 21.06 | $20.63 | 617400 |
| 2022-09-26 | 21.40 | $20.44 | 712900 |
| 2022-09-23 | 21.90 | $20.85 | 690802 |
| 2022-09-22 | 22.38 | $22.16 | 316804 |
| 2022-09-21 | 22.56 | $22.00 | 305576 |
| 2022-09-20 | 22.85 | $22.34 | 252000 |
| 2022-09-19 | 23.09 | $22.61 | 475400 |
| 2022-09-16 | 23.30 | $22.90 | 668810 |
| 2022-09-15 | 23.47 | $22.95 | 610217 |
| 2022-09-14 | 23.67 | $23.55 | 545329 |
| 2022-09-13 | 23.72 | $23.32 | 365547 |
| 2022-09-12 | 23.85 | $24.29 | 825000 |
| 2022-09-09 | 23.70 | $23.60 | 371900 |
| 2022-09-08 | 23.75 | $23.09 | 551935 |
| 2022-09-07 | 23.96 | $23.26 | 484202 |
| 2022-09-06 | 24.16 | $23.59 | 437000 |
| 2022-09-02 | 24.30 | $23.82 | 488915 |
| 2022-09-01 | 24.40 | $23.30 | 640600 |
| 2022-08-31 | 24.68 | $23.62 | 877929 |
| 2022-08-30 | 24.91 | $24.33 | 650200 |
| 2022-08-29 | 24.96 | $24.90 | 485768 |
| 2022-08-26 | 24.82 | $24.48 | 408655 |
| 2022-08-25 | 24.79 | $25.01 | 674916 |
| 2022-08-24 | 24.57 | $24.52 | 378426 |
| 2022-08-23 | 24.45 | $24.91 | 604557 |
| 2022-08-22 | 24.17 | $23.82 | 673703 |
| 2022-08-19 | 24.17 | $23.78 | 692500 |
| 2022-08-18 | 24.17 | $24.11 | 639100 |
| 2022-08-17 | 24.07 | $23.87 | 569954 |
| 2022-08-16 | 24.01 | $23.60 | 394425 |
| 2022-08-15 | 24.03 | $23.74 | 323631 |
| 2022-08-12 | 23.99 | $24.14 | 410100 |
| 2022-08-11 | 23.82 | $24.14 | 579235 |
| 2022-08-10 | 23.60 | $23.55 | 350700 |
| 2022-08-09 | 23.52 | $23.51 | 641015 |
| 2022-08-08 | 23.43 | $23.46 | 505100 |
| 2022-08-05 | 23.33 | $23.57 | 624637 |
| 2022-08-04 | 23.18 | $23.05 | 566300 |
| 2022-08-03 | 23.16 | $23.06 | 564300 |
| 2022-08-02 | 23.14 | $23.35 | 612209 |
| 2022-08-01 | 23.01 | $24.09 | 564035 |
| 2022-07-29 | 22.63 | $24.02 | 610996 |
| 2022-07-28 | 22.20 | $22.69 | 441546 |
| 2022-07-27 | 22.10 | $22.94 | 455400 |
| 2022-07-26 | 21.90 | $22.29 | 510700 |
| 2022-07-25 | 21.89 | $22.79 | 680900 |
| 2022-07-22 | 21.72 | $22.35 | 630137 |
| 2022-07-21 | 21.68 | $22.60 | 626836 |
| 2022-07-20 | 21.56 | $22.60 | 768457 |
| 2022-07-19 | 21.44 | $23.18 | 673207 |
| 2022-07-18 | 21.13 | $22.23 | 543600 |
| 2022-07-15 | 21.08 | $21.74 | 428100 |
| 2022-07-14 | 21.19 | $21.39 | 543400 |
| 2022-07-13 | 21.48 | $22.31 | 312150 |
| 2022-07-12 | 21.56 | $22.16 | 381521 |
| 2022-07-11 | 21.73 | $22.53 | 420610 |
| 2022-07-08 | 21.86 | $22.80 | 295200 |
| 2022-07-07 | 21.96 | $22.39 | 423300 |
| 2022-07-06 | 22.24 | $22.10 | 700103 |
| 2022-07-05 | 22.70 | $22.55 | 779268 |
| 2022-07-01 | 23.16 | $23.72 | 295500 |
| 2022-06-30 | 23.38 | $23.81 | 454026 |
| 2022-06-29 | 23.64 | $24.17 | 459000 |
| 2022-06-28 | 23.88 | $24.23 | 669271 |
| 2022-06-27 | 24.17 | $24.16 | 791909 |
| 2022-06-24 | 24.59 | $24.51 | 505071 |
| 2022-06-23 | 25.01 | $23.92 | 721800 |
| 2022-06-22 | 25.74 | $24.55 | 501043 |
| 2022-06-21 | 26.45 | $25.45 | 2.1M |
| 2022-06-17 | 27.05 | $25.18 | 1.0M |
| 2022-06-16 | 27.88 | $26.35 | 598600 |
| 2022-06-15 | 28.53 | $27.67 | 513916 |
| 2022-06-14 | 28.92 | $27.18 | 327046 |
| 2022-06-13 | 29.54 | $27.27 | 535730 |
| 2022-06-10 | 30.28 | $28.09 | 904244 |
| 2022-06-09 | 30.91 | $29.80 | 451300 |
| 2022-06-08 | 31.13 | $30.81 | 630400 |
| 2022-06-07 | 31.07 | $31.29 | 349140 |
| 2022-06-06 | 30.83 | $30.95 | 350000 |
| 2022-06-03 | 30.63 | $30.68 | 348800 |
| 2022-06-02 | 30.47 | $30.38 | 369504 |
| 2022-06-01 | 30.36 | $30.28 | 481400 |
| 2022-05-31 | 30.25 | $30.30 | 557500 |
| 2022-05-27 | 30.09 | $30.51 | 387226 |
| 2022-05-26 | 29.83 | $30.78 | 935100 |
| 2022-05-25 | 29.42 | $30.17 | 549100 |
| 2022-05-24 | 29.10 | $29.54 | 407418 |
| 2022-05-23 | 28.92 | $29.25 | 677947 |
| 2022-05-20 | 28.78 | $29.14 | 589723 |
| 2022-05-19 | 28.65 | $29.23 | 635923 |
| 2022-05-18 | 28.47 | $28.74 | 529239 |
| 2022-05-17 | 28.40 | $29.20 | 369300 |
| 2022-05-16 | 28.18 | $28.99 | 312608 |
| 2022-05-13 | 27.97 | $28.50 | 519528 |
| 2022-05-12 | 27.89 | $27.92 | 474729 |
| 2022-05-11 | 27.97 | $28.17 | 465038 |
| 2022-05-10 | 28.00 | $28.07 | 703809 |
| 2022-05-09 | 28.08 | $27.49 | 866427 |
| 2022-05-06 | 28.37 | $28.98 | 666500 |
| 2022-05-05 | 28.25 | $28.49 | 809211 |
| 2022-05-04 | 28.27 | $29.22 | 616400 |
| 2022-05-03 | 28.07 | $28.60 | 975433 |
| 2022-05-02 | 28.03 | $28.03 | 761623 |
| 2022-04-29 | 28.18 | $27.81 | 460226 |
| 2022-04-28 | 28.43 | $28.07 | 561829 |
| 2022-04-27 | 28.67 | $27.37 | 772723 |
| 2022-04-26 | 29.18 | $27.44 | 912800 |
| 2022-04-25 | 29.79 | $28.25 | 769635 |
| 2022-04-22 | 30.27 | $29.00 | 867800 |
| 2022-04-21 | 30.62 | $29.87 | 689900 |
| 2022-04-20 | 30.77 | $30.84 | 283746 |
| 2022-04-19 | 30.63 | $30.73 | 349928 |
| 2022-04-18 | 30.49 | $30.78 | 444357 |
| 2022-04-14 | 30.29 | $30.78 | 518800 |
| 2022-04-13 | 30.05 | $30.96 | 398767 |
| 2022-04-12 | 29.69 | $29.92 | 702100 |
| 2022-04-11 | 29.58 | $29.95 | 349800 |
| 2022-04-08 | 29.43 | $30.00 | 499900 |
| 2022-04-07 | 29.24 | $29.21 | 503200 |
| 2022-04-06 | 29.26 | $29.05 | 482500 |
| 2022-04-05 | 29.33 | $29.27 | 357100 |
| 2022-04-04 | 29.35 | $29.67 | 380400 |
| 2022-04-01 | 29.25 | $29.68 | 317500 |
| 2022-03-31 | 29.13 | $29.25 | 478747 |
| 2022-03-30 | 29.11 | $29.80 | 551214 |
| 2022-03-29 | 28.92 | $29.37 | 697900 |
| 2022-03-28 | 28.83 | $29.21 | 354700 |
| 2022-03-25 | 28.78 | $29.71 | 652848 |
| 2022-03-24 | 28.56 | $29.28 | 639500 |
| 2022-03-23 | 28.43 | $29.20 | 1.0M |
| 2022-03-22 | 28.32 | $28.83 | 993720 |
| 2022-03-21 | 28.30 | $28.79 | 626900 |
| 2022-03-18 | 28.31 | $28.36 | 1.0M |
| 2022-03-17 | 28.46 | $29.16 | 395841 |
| 2022-03-16 | 28.41 | $28.15 | 514000 |
| 2022-03-15 | 28.67 | $28.20 | 526427 |
| 2022-03-14 | 28.99 | $28.31 | 453312 |
| 2022-03-11 | 29.35 | $28.50 | 696300 |
| 2022-03-10 | 29.73 | $29.25 | 914147 |
| 2022-03-09 | 29.96 | $29.73 | 772504 |
| 2022-03-08 | 30.10 | $29.74 | 1.0M |
| 2022-03-07 | 30.27 | $29.13 | 1.4M |
| 2022-03-04 | 30.67 | $28.72 | 1.1M |
| 2022-03-03 | 31.28 | $30.80 | 630100 |
| 2022-03-02 | 31.36 | $32.49 | 447755 |
| 2022-03-01 | 30.91 | $31.52 | 772500 |
| 2022-02-28 | 30.67 | $30.97 | 1.1M |
| 2022-02-25 | 30.55 | $31.24 | 876844 |
| 2022-02-24 | 30.32 | $29.93 | 1.1M |
| 2022-02-23 | 30.44 | $30.45 | 894024 |
| 2022-02-22 | 30.43 | $30.50 | 796501 |
| 2022-02-18 | 30.39 | $30.40 | 599532 |
| 2022-02-17 | 30.38 | $30.29 | 379136 |
| 2022-02-16 | 30.40 | $30.17 | 423028 |
| 2022-02-15 | 30.45 | $29.92 | 447300 |
| 2022-02-14 | 30.59 | $30.34 | 662103 |
| 2022-02-11 | 30.63 | $30.80 | 702054 |
| 2022-02-10 | 30.52 | $30.14 | 519200 |
| 2022-02-09 | 30.59 | $30.25 | 400400 |
| 2022-02-08 | 30.63 | $30.03 | 734716 |
| 2022-02-07 | 30.74 | $30.17 | 919720 |
| 2022-02-04 | 30.83 | $30.88 | 582746 |
| 2022-02-03 | 30.70 | $30.63 | 373724 |
| 2022-02-02 | 30.62 | $30.43 | 258000 |
| 2022-02-01 | 30.57 | $30.34 | 323900 |
| 2022-01-31 | 30.53 | $29.96 | 447200 |
| 2022-01-28 | 30.59 | $30.43 | 527254 |
| 2022-01-27 | 30.50 | $30.74 | 622416 |
| 2022-01-26 | 30.28 | $30.12 | 509823 |
| 2022-01-25 | 30.21 | $29.92 | 577800 |
| 2022-01-24 | 30.17 | $29.29 | 553347 |
| 2022-01-21 | 30.31 | $29.60 | 488400 |
| 2022-01-20 | 30.37 | $29.84 | 386723 |
| 2022-01-19 | 30.35 | $30.51 | 452700 |
| 2022-01-18 | 30.10 | $30.21 | 401000 |
| 2022-01-14 | 29.89 | $30.38 | 396100 |
| 2022-01-13 | 29.55 | $29.64 | 536200 |
| 2022-01-12 | 29.37 | $29.95 | 1.2M |
| 2022-01-11 | 29.05 | $29.55 | 368500 |
| 2022-01-10 | 28.77 | $28.78 | 271200 |
| 2022-01-07 | 28.66 | $29.23 | 265600 |
| 2022-01-06 | 28.38 | $28.81 | 447300 |
| 2022-01-05 | 28.17 | $28.53 | 203400 |
| 2022-01-04 | 28.00 | $28.51 | 324500 |
| 2022-01-03 | 27.80 | $28.17 | 351100 |
| 2021-12-31 | 27.65 | $27.65 | 107000 |
| 2021-12-30 | 27.64 | $27.56 | 149100 |
| 2021-12-29 | 27.66 | $27.91 | 103309 |
| 2021-12-28 | 27.56 | $27.98 | 244216 |
| 2021-12-27 | 27.43 | $27.96 | 225524 |
| 2021-12-23 | 27.27 | $27.66 | 300300 |
| 2021-12-22 | 27.18 | $27.55 | 212700 |
| 2021-12-21 | 27.10 | $27.60 | 1.4M |
| 2021-12-20 | 27.00 | $26.83 | 322644 |
| 2021-12-17 | 27.12 | $26.96 | 438800 |
| 2021-12-16 | 27.23 | $27.46 | 260031 |
| 2021-12-15 | 27.21 | $27.34 | 362600 |
| 2021-12-14 | 27.23 | $27.30 | 371600 |
| 2021-12-13 | 27.27 | $27.13 | 2.0M |
| 2021-12-10 | 27.37 | $27.83 | 137700 |
| 2021-12-09 | 27.28 | $27.63 | 239152 |
| 2021-12-08 | 27.24 | $28.18 | 160800 |
| 2021-12-07 | 27.02 | $28.17 | 281300 |
| 2021-12-06 | 26.77 | $27.77 | 190515 |
| 2021-12-03 | 26.59 | $27.16 | 299900 |
| 2021-12-02 | 26.58 | $27.19 | 386100 |
| 2021-12-01 | 26.56 | $26.38 | 451900 |
| 2021-11-30 | 26.81 | $26.39 | 336711 |
| 2021-11-29 | 27.13 | $26.68 | 500300 |
| 2021-11-26 | 27.43 | $26.29 | 405517 |
| 2021-11-24 | 27.92 | $27.84 | 145500 |
| 2021-11-23 | 28.04 | $28.11 | 284419 |
| 2021-11-22 | 28.10 | $27.68 | 212930 |
| 2021-11-19 | 28.31 | $27.48 | 245507 |
| 2021-11-18 | 28.64 | $28.22 | 562500 |
| 2021-11-17 | 28.80 | $28.34 | 377745 |
| 2021-11-16 | 28.96 | $28.59 | 586800 |
| 2021-11-15 | 29.06 | $28.57 | 282321 |
| 2021-11-12 | 29.20 | $28.67 | 180325 |
| 2021-11-11 | 29.32 | $28.87 | 239000 |
| 2021-11-10 | 29.40 | $28.97 | 344820 |
| 2021-11-09 | 29.46 | $29.42 | 296633 |
| 2021-11-08 | 29.39 | $29.37 | 171632 |
| 2021-11-05 | 29.30 | $29.24 | 228000 |
| 2021-11-04 | 29.22 | $29.01 | 229534 |
| 2021-11-03 | 29.19 | $28.70 | 322432 |
| 2021-11-02 | 29.25 | $29.01 | 387500 |
| 2021-11-01 | 29.20 | $29.70 | 316700 |
| 2021-10-29 | 28.92 | $28.79 | 361639 |
| 2021-10-28 | 28.85 | $28.66 | 249401 |
| 2021-10-27 | 28.80 | $28.35 | 705848 |
| 2021-10-26 | 28.82 | $28.58 | 130517 |
| 2021-10-25 | 28.77 | $28.58 | 216102 |
| 2021-10-22 | 28.69 | $28.24 | 117746 |
| 2021-10-21 | 28.69 | $28.26 | 207227 |
| 2021-10-20 | 28.66 | $28.78 | 300494 |
| 2021-10-19 | 28.46 | $28.41 | 274001 |
| 2021-10-18 | 28.31 | $28.39 | 392100 |
| 2021-10-15 | 28.13 | $28.35 | 267200 |
| 2021-10-14 | 27.90 | $27.93 | 346344 |
| 2021-10-13 | 27.75 | $27.54 | 2.0M |
| 2021-10-12 | 27.67 | $27.54 | 441538 |
| 2021-10-11 | 27.57 | $27.61 | 700125 |
| 2021-10-08 | 27.41 | $27.46 | 259300 |
| 2021-10-07 | 27.25 | $26.87 | 1.2M |
| 2021-10-06 | 27.24 | $27.10 | 309400 |
| 2021-10-05 | 27.13 | $27.52 | 639348 |
| 2021-10-04 | 26.86 | $27.11 | 334700 |
| 2021-10-01 | 26.64 | $26.85 | 570700 |
| 2021-09-30 | 26.45 | $26.75 | 226106 |
| 2021-09-29 | 26.25 | $26.49 | 255900 |
| 2021-09-28 | 26.07 | $26.37 | 283200 |
| 2021-09-27 | 25.89 | $26.25 | 678722 |
| 2021-09-24 | 25.69 | $25.70 | 513126 |
| 2021-09-23 | 25.63 | $25.76 | 424418 |
| 2021-09-22 | 25.52 | $25.47 | 161600 |
| 2021-09-21 | 25.48 | $24.91 | 392400 |
| 2021-09-20 | 25.60 | $24.47 | 334411 |
| 2021-09-17 | 25.88 | $25.56 | 347600 |
| 2021-09-16 | 25.86 | $25.91 | 231100 |
| 2021-09-15 | 25.73 | $26.15 | 213100 |
| 2021-09-14 | 25.48 | $25.68 | 207200 |
| 2021-09-13 | 25.32 | $25.61 | 171523 |
| 2021-09-10 | 25.13 | $24.86 | 115424 |
| 2021-09-09 | 25.14 | $24.96 | 196424 |
| 2021-09-08 | 25.11 | $24.92 | 152017 |
| 2021-09-07 | 25.09 | $25.08 | 71839 |
| 2021-09-03 | 25.00 | $25.10 | 77400 |
| 2021-09-02 | 24.88 | $25.28 | 130304 |
| 2021-09-01 | 24.67 | $24.90 | 176900 |
| 2021-08-31 | 24.53 | $24.58 | 320336 |
| 2021-08-30 | 24.45 | $24.50 | 133300 |
| 2021-08-27 | 24.38 | $24.54 | 67863 |
| 2021-08-26 | 24.28 | $24.17 | 70610 |
| 2021-08-25 | 24.28 | $24.29 | 624703 |
| 2021-08-24 | 24.23 | $24.33 | 85100 |
| 2021-08-23 | 24.16 | $24.10 | 174945 |
| 2021-08-20 | 24.14 | $23.44 | 90500 |
| 2021-08-19 | 24.32 | $23.53 | 701500 |
| 2021-08-18 | 24.51 | $24.05 | 156308 |
| 2021-08-17 | 24.58 | $24.20 | 567018 |
| 2021-08-16 | 24.60 | $24.45 | 64400 |
| 2021-08-13 | 24.55 | $24.69 | 88600 |
| 2021-08-12 | 24.40 | $24.70 | 52600 |
| 2021-08-11 | 24.21 | $24.58 | 65500 |
| 2021-08-10 | 24.02 | $24.25 | 93600 |
| 2021-08-09 | 23.88 | $24.03 | 80200 |
| 2021-08-06 | 23.78 | $24.20 | 98200 |
| 2021-08-05 | 23.61 | $23.97 | 77722 |
| 2021-08-04 | 23.47 | $23.77 | 148500 |
| 2021-08-03 | 23.36 | $24.14 | 186700 |
| 2021-08-02 | 23.12 | $23.61 | 98200 |
| 2021-07-30 | 22.99 | $23.50 | 177400 |
| 2021-07-29 | 22.87 | $23.70 | 109100 |
| 2021-07-28 | 22.68 | $23.37 | 145430 |
| 2021-07-27 | 22.55 | $23.12 | 179620 |
| 2021-07-26 | 22.48 | $23.34 | 233200 |
| 2021-07-23 | 22.34 | $22.45 | 221942 |
| 2021-07-22 | 22.47 | $22.65 | 195400 |
| 2021-07-21 | 22.56 | $22.92 | 123000 |
| 2021-07-20 | 22.61 | $22.41 | 206000 |
| 2021-07-19 | 22.84 | $22.29 | 280918 |
Relative Strength Index RSI
Momentum oscillator measuring overbought/oversold conditions
Latest Value
43.31
2026-07-16
Close Price
$48.04
Vol: 353768
Bullish: RSI > 50 (trending up)
Bearish: RSI < 50 (trending down)
Relative Strength Index - Detailed Analysis
Minimum
26.04
Average
52.77
Maximum
84.18
Trend Chart
Historical Data
| Date | RSI | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 43.31 | $48.04 | 353768 |
| 2026-07-15 | 46.13 | $48.96 | 242400 |
| 2026-07-14 | 48.04 | $49.55 | 335200 |
| 2026-07-13 | 47.65 | $49.44 | 300500 |
| 2026-07-10 | 41.21 | $47.72 | 203800 |
| 2026-07-09 | 41.75 | $47.91 | 227927 |
| 2026-07-08 | 43.13 | $48.40 | 381728 |
| 2026-07-07 | 39.52 | $47.47 | 889368 |
| 2026-07-06 | 35.46 | $46.50 | 406020 |
| 2026-07-02 | 36.35 | $46.87 | 473420 |
| 2026-07-01 | 30.57 | $45.57 | 533249 |
| 2026-06-30 | 33.43 | $46.86 | 514405 |
| 2026-06-29 | 32.21 | $46.60 | 705040 |
| 2026-06-26 | 29.78 | $46.08 | 455439 |
| 2026-06-25 | 31.24 | $46.79 | 589235 |
| 2026-06-24 | 32.14 | $47.22 | 1.7M |
| 2026-06-23 | 35.55 | $48.72 | 331325 |
| 2026-06-22 | 37.25 | $49.40 | 561204 |
| 2026-06-18 | 35.30 | $48.95 | 713332 |
| 2026-06-17 | 37.23 | $49.74 | 460200 |
| 2026-06-16 | 40.26 | $50.89 | 434805 |
| 2026-06-15 | 41.32 | $51.27 | 390209 |
| 2026-06-12 | 48.42 | $53.50 | 257924 |
| 2026-06-11 | 50.49 | $54.06 | 310061 |
| 2026-06-10 | 51.15 | $54.24 | 221802 |
| 2026-06-09 | 48.72 | $53.56 | 255616 |
| 2026-06-08 | 51.44 | $54.32 | 276240 |
| 2026-06-05 | 49.61 | $53.80 | 220801 |
| 2026-06-04 | 51.79 | $54.41 | 245124 |
| 2026-06-03 | 51.56 | $54.34 | 246451 |
| 2026-06-02 | 50.62 | $54.05 | 200147 |
| 2026-06-01 | 49.18 | $53.60 | 499782 |
| 2026-05-29 | 44.23 | $52.16 | 404647 |
| 2026-05-28 | 44.66 | $52.31 | 371653 |
| 2026-05-27 | 45.08 | $52.46 | 438893 |
| 2026-05-26 | 48.24 | $53.57 | 274822 |
| 2026-05-22 | 50.74 | $54.39 | 379614 |
| 2026-05-21 | 53.14 | $55.14 | 364354 |
| 2026-05-20 | 50.97 | $54.40 | 334245 |
| 2026-05-19 | 55.41 | $55.75 | 259008 |
| 2026-05-18 | 57.67 | $56.39 | 457041 |
| 2026-05-15 | 55.23 | $55.49 | 476700 |
| 2026-05-14 | 54.79 | $55.33 | 350500 |
| 2026-05-13 | 55.41 | $55.52 | 264914 |
| 2026-05-12 | 56.39 | $55.83 | 245028 |
| 2026-05-11 | 55.49 | $55.46 | 313000 |
| 2026-05-08 | 50.17 | $53.43 | 690800 |
| 2026-05-07 | 47.71 | $52.59 | 479808 |
| 2026-05-06 | 51.51 | $53.91 | 598484 |
| 2026-05-05 | 60.47 | $56.50 | 372800 |
| 2026-05-04 | 59.67 | $56.19 | 500500 |
| 2026-05-01 | 59.59 | $56.16 | 275800 |
| 2026-04-30 | 61.29 | $56.63 | 502631 |
| 2026-04-29 | 58.45 | $55.44 | 308110 |
| 2026-04-28 | 56.80 | $54.79 | 681688 |
| 2026-04-27 | 54.09 | $53.77 | 831849 |
| 2026-04-24 | 55.18 | $54.11 | 625714 |
| 2026-04-23 | 56.93 | $54.65 | 365817 |
| 2026-04-22 | 55.90 | $54.23 | 354248 |
| 2026-04-21 | 53.00 | $53.09 | 327985 |
| 2026-04-20 | 51.57 | $52.55 | 501366 |
| 2026-04-17 | 50.78 | $52.25 | 838534 |
| 2026-04-16 | 60.62 | $55.39 | 620800 |
| 2026-04-15 | 57.72 | $54.22 | 460132 |
| 2026-04-14 | 62.07 | $55.39 | 507531 |
| 2026-04-13 | 64.51 | $56.01 | 418800 |
| 2026-04-10 | 66.19 | $56.43 | 492513 |
| 2026-04-09 | 64.63 | $55.68 | 904011 |
| 2026-04-08 | 63.84 | $55.31 | 1.1M |
| 2026-04-07 | 73.14 | $57.55 | 1.2M |
| 2026-04-06 | 73.41 | $57.61 | 576100 |
| 2026-04-02 | 72.59 | $57.10 | 576436 |
| 2026-04-01 | 68.57 | $54.88 | 880796 |
| 2026-03-31 | 76.93 | $56.61 | 1.0M |
| 2026-03-30 | 75.55 | $55.77 | 549503 |
| 2026-03-27 | 74.61 | $55.22 | 671266 |
| 2026-03-26 | 72.57 | $54.10 | 414645 |
| 2026-03-25 | 72.11 | $53.86 | 567514 |
| 2026-03-24 | 69.07 | $52.37 | 1.6M |
| 2026-03-23 | 74.45 | $53.41 | 697800 |
| 2026-03-20 | 80.96 | $54.54 | 1.3M |
| 2026-03-19 | 82.11 | $54.73 | 887500 |
| 2026-03-18 | 79.59 | $52.99 | 700800 |
| 2026-03-17 | 84.18 | $53.70 | 936200 |
| 2026-03-16 | 81.11 | $51.59 | 554617 |
| 2026-03-13 | 80.72 | $51.36 | 481600 |
| 2026-03-12 | 78.73 | $50.26 | 399267 |
| 2026-03-11 | 76.89 | $49.36 | 506044 |
| 2026-03-10 | 74.55 | $48.36 | 647281 |
| 2026-03-09 | 74.48 | $48.33 | 585622 |
| 2026-03-06 | 73.07 | $47.76 | 479928 |
| 2026-03-05 | 70.03 | $46.65 | 391790 |
| 2026-03-04 | 70.99 | $46.79 | 408984 |
| 2026-03-03 | 69.42 | $46.24 | 446600 |
| 2026-03-02 | 77.53 | $47.36 | 840100 |
| 2026-02-27 | 76.56 | $46.94 | 633420 |
| 2026-02-26 | 72.82 | $45.54 | 402441 |
| 2026-02-25 | 69.18 | $44.45 | 716641 |
| 2026-02-24 | 69.34 | $44.47 | 771655 |
| 2026-02-23 | 68.10 | $44.12 | 250066 |
| 2026-02-20 | 68.70 | $44.20 | 227039 |
| 2026-02-19 | 67.51 | $43.85 | 250738 |
| 2026-02-18 | 67.44 | $43.83 | 416400 |
| 2026-02-17 | 65.35 | $43.22 | 214512 |
| 2026-02-13 | 66.89 | $43.45 | 202204 |
| 2026-02-12 | 64.95 | $42.88 | 229260 |
| 2026-02-11 | 70.75 | $43.72 | 198700 |
| 2026-02-10 | 67.93 | $42.85 | 206809 |
| 2026-02-09 | 67.24 | $42.65 | 327757 |
| 2026-02-06 | 66.10 | $42.32 | 299500 |
| 2026-02-05 | 63.02 | $41.49 | 376222 |
| 2026-02-04 | 65.47 | $41.85 | 257800 |
| 2026-02-03 | 64.37 | $41.55 | 365100 |
| 2026-02-02 | 61.46 | $40.80 | 283600 |
| 2026-01-30 | 62.24 | $40.92 | 242819 |
| 2026-01-29 | 67.33 | $41.68 | 257487 |
| 2026-01-28 | 64.38 | $40.87 | 237054 |
| 2026-01-27 | 65.21 | $40.99 | 316826 |
| 2026-01-26 | 61.39 | $40.02 | 257300 |
| 2026-01-23 | 61.22 | $39.98 | 250600 |
| 2026-01-22 | 55.78 | $38.78 | 199600 |
| 2026-01-21 | 57.18 | $39.00 | 253632 |
| 2026-01-20 | 53.29 | $38.23 | 260943 |
| 2026-01-16 | 56.25 | $38.70 | 264705 |
| 2026-01-15 | 53.59 | $38.19 | 243721 |
| 2026-01-14 | 59.08 | $39.01 | 236600 |
| 2026-01-13 | 56.11 | $38.44 | 196701 |
| 2026-01-12 | 51.60 | $37.67 | 217800 |
| 2026-01-09 | 49.36 | $37.32 | 295400 |
| 2026-01-08 | 48.19 | $37.14 | 373000 |
| 2026-01-07 | 45.59 | $36.75 | 439757 |
| 2026-01-06 | 52.66 | $37.85 | 1.0M |
| 2026-01-05 | 64.82 | $39.25 | 691082 |
| 2026-01-02 | 63.62 | $39.04 | 349100 |
| 2025-12-31 | 56.21 | $37.94 | 71144 |
| 2025-12-30 | 58.05 | $38.12 | 136504 |
| 2025-12-29 | 55.18 | $37.75 | 134415 |
| 2025-12-26 | 55.38 | $37.77 | 127818 |
| 2025-12-24 | 55.94 | $37.83 | 75013 |
| 2025-12-23 | 55.87 | $37.82 | 122926 |
| 2025-12-22 | 55.60 | $37.78 | 180542 |
| 2025-12-19 | 51.88 | $37.25 | 353100 |
| 2025-12-18 | 47.12 | $36.65 | 171100 |
| 2025-12-17 | 49.20 | $36.92 | 164100 |
| 2025-12-16 | 45.65 | $36.50 | 203700 |
| 2025-12-15 | 54.52 | $37.53 | 140326 |
| 2025-12-12 | 55.22 | $37.60 | 128400 |
| 2025-12-11 | 53.53 | $37.39 | 294770 |
| 2025-12-10 | 55.61 | $37.61 | 143957 |
| 2025-12-09 | 54.47 | $37.46 | 137400 |
| 2025-12-08 | 52.85 | $37.25 | 180542 |
| 2025-12-05 | 52.54 | $37.21 | 228846 |
| 2025-12-04 | 60.55 | $38.07 | 119923 |
| 2025-12-03 | 62.66 | $38.27 | 193917 |
| 2025-12-02 | 57.92 | $37.59 | 245641 |
| 2025-12-01 | 57.77 | $37.57 | 284592 |
| 2025-11-28 | 56.68 | $37.42 | 128437 |
| 2025-11-26 | 54.35 | $37.11 | 280718 |
| 2025-11-25 | 49.52 | $36.53 | 364900 |
| 2025-11-24 | 53.41 | $36.95 | 248500 |
| 2025-11-21 | 56.94 | $37.30 | 314529 |
| 2025-11-20 | 57.25 | $37.33 | 342159 |
| 2025-11-19 | 59.07 | $37.51 | 240500 |
| 2025-11-18 | 64.26 | $37.99 | 218011 |
| 2025-11-17 | 66.69 | $38.20 | 336543 |
| 2025-11-14 | 66.92 | $38.22 | 203500 |
| 2025-11-13 | 66.15 | $38.08 | 140806 |
| 2025-11-12 | 65.71 | $38.00 | 157400 |
| 2025-11-11 | 67.68 | $38.19 | 214700 |
| 2025-11-10 | 64.72 | $37.63 | 261000 |
| 2025-11-07 | 61.30 | $37.06 | 193019 |
| 2025-11-06 | 59.74 | $36.82 | 212700 |
| 2025-11-05 | 57.58 | $36.50 | 305800 |
| 2025-11-04 | 56.32 | $36.32 | 204139 |
| 2025-11-03 | 59.19 | $36.63 | 383438 |
| 2025-10-31 | 61.89 | $36.91 | 671628 |
| 2025-10-30 | 60.42 | $36.67 | 509700 |
| 2025-10-29 | 65.10 | $37.14 | 298319 |
| 2025-10-28 | 64.99 | $37.12 | 199300 |
| 2025-10-27 | 64.68 | $37.06 | 176162 |
| 2025-10-24 | 63.37 | $36.81 | 399316 |
| 2025-10-23 | 59.92 | $36.20 | 237200 |
| 2025-10-22 | 54.82 | $35.43 | 316186 |
| 2025-10-21 | 47.97 | $34.59 | 164306 |
| 2025-10-20 | 49.76 | $34.80 | 172566 |
| 2025-10-17 | 49.76 | $34.80 | 251510 |
| 2025-10-16 | 44.40 | $34.20 | 247108 |
| 2025-10-15 | 45.16 | $34.30 | 221600 |
| 2025-10-14 | 42.63 | $34.03 | 240317 |
| 2025-10-13 | 46.89 | $34.59 | 205700 |
| 2025-10-10 | 45.13 | $34.40 | 220700 |
| 2025-10-09 | 54.25 | $35.41 | 175627 |
| 2025-10-08 | 55.62 | $35.54 | 172641 |
| 2025-10-07 | 55.29 | $35.50 | 214975 |
| 2025-10-06 | 54.15 | $35.36 | 169400 |
| 2025-10-03 | 51.65 | $35.06 | 201922 |
| 2025-10-02 | 48.72 | $34.73 | 328811 |
| 2025-10-01 | 51.69 | $35.06 | 355131 |
| 2025-09-30 | 50.74 | $34.95 | 202026 |
| 2025-09-29 | 55.05 | $35.41 | 184708 |
| 2025-09-26 | 59.65 | $35.85 | 219555 |
| 2025-09-25 | 57.75 | $35.60 | 301631 |
| 2025-09-24 | 56.89 | $35.49 | 266139 |
| 2025-09-23 | 53.32 | $35.05 | 236675 |
| 2025-09-22 | 53.15 | $35.03 | 244400 |
| 2025-09-19 | 50.62 | $34.73 | 187305 |
| 2025-09-18 | 53.75 | $35.07 | 197794 |
| 2025-09-17 | 53.67 | $35.06 | 274300 |
| 2025-09-16 | 58.36 | $35.55 | 190592 |
| 2025-09-15 | 54.16 | $35.01 | 172206 |
| 2025-09-12 | 52.99 | $34.87 | 211700 |
| 2025-09-11 | 54.50 | $35.03 | 156400 |
| 2025-09-10 | 57.10 | $35.30 | 158900 |
| 2025-09-09 | 54.01 | $34.90 | 200142 |
| 2025-09-08 | 52.04 | $34.66 | 230417 |
| 2025-09-05 | 47.80 | $34.18 | 314445 |
| 2025-09-04 | 54.37 | $34.87 | 360000 |
| 2025-09-03 | 52.76 | $34.69 | 332182 |
| 2025-09-02 | 61.73 | $35.47 | 471223 |
| 2025-08-29 | 65.82 | $35.77 | 186382 |
| 2025-08-28 | 65.23 | $35.69 | 212900 |
| 2025-08-27 | 63.92 | $35.51 | 207836 |
| 2025-08-26 | 63.63 | $35.47 | 175600 |
| 2025-08-25 | 65.12 | $35.59 | 245328 |
| 2025-08-22 | 69.52 | $35.93 | 301121 |
| 2025-08-21 | 66.48 | $35.45 | 251449 |
| 2025-08-20 | 64.89 | $35.22 | 192753 |
| 2025-08-19 | 62.07 | $34.84 | 186126 |
| 2025-08-18 | 63.34 | $34.94 | 212748 |
| 2025-08-15 | 66.86 | $35.21 | 257143 |
| 2025-08-14 | 66.73 | $35.19 | 182744 |
| 2025-08-13 | 66.86 | $35.20 | 310000 |
| 2025-08-12 | 63.56 | $34.69 | 255746 |
| 2025-08-11 | 61.10 | $34.35 | 148600 |
| 2025-08-08 | 64.63 | $34.64 | 175040 |
| 2025-08-07 | 63.31 | $34.45 | 203800 |
| 2025-08-06 | 64.15 | $34.52 | 193600 |
| 2025-08-05 | 62.32 | $34.25 | 167314 |
| 2025-08-04 | 60.33 | $33.97 | 297431 |
| 2025-08-01 | 60.33 | $33.97 | 186800 |
| 2025-07-31 | 61.06 | $34.04 | 290913 |
| 2025-07-30 | 61.26 | $34.06 | 358900 |
| 2025-07-29 | 66.89 | $34.60 | 362808 |
| 2025-07-28 | 65.20 | $34.30 | 256636 |
| 2025-07-25 | 69.58 | $34.69 | 387739 |
| 2025-07-24 | 65.65 | $33.99 | 185900 |
| 2025-07-23 | 65.88 | $34.01 | 218117 |
| 2025-07-22 | 62.70 | $33.50 | 237300 |
| 2025-07-21 | 59.30 | $33.02 | 171800 |
| 2025-07-18 | 58.63 | $32.93 | 220378 |
| 2025-07-17 | 59.35 | $33.00 | 301725 |
| 2025-07-16 | 61.94 | $33.25 | 243600 |
| 2025-07-15 | 60.02 | $32.96 | 256256 |
| 2025-07-14 | 61.55 | $33.11 | 203646 |
| 2025-07-11 | 65.23 | $33.46 | 182000 |
| 2025-07-10 | 65.17 | $33.45 | 209700 |
| 2025-07-09 | 65.68 | $33.50 | 216558 |
| 2025-07-08 | 64.31 | $33.24 | 266124 |
| 2025-07-07 | 60.31 | $32.55 | 259336 |
| 2025-07-03 | 62.63 | $32.79 | 307900 |
| 2025-07-02 | 68.46 | $33.35 | 243629 |
| 2025-07-01 | 64.97 | $32.72 | 212590 |
| 2025-06-30 | 63.13 | $32.42 | 479756 |
| 2025-06-27 | 63.87 | $32.49 | 258516 |
| 2025-06-26 | 61.86 | $32.16 | 235400 |
| 2025-06-25 | 60.52 | $31.95 | 273585 |
| 2025-06-24 | 60.71 | $31.97 | 561141 |
| 2025-06-23 | 63.79 | $32.29 | 459600 |
| 2025-06-20 | 70.59 | $32.93 | 644924 |
| 2025-06-18 | 69.33 | $32.67 | 386100 |
| 2025-06-17 | 69.98 | $32.73 | 322651 |
| 2025-06-16 | 68.47 | $32.41 | 363921 |
| 2025-06-13 | 70.37 | $32.59 | 446863 |
| 2025-06-12 | 68.86 | $32.26 | 326746 |
| 2025-06-11 | 66.30 | $31.74 | 362018 |
| 2025-06-10 | 62.47 | $31.06 | 331859 |
| 2025-06-09 | 59.78 | $30.64 | 234600 |
| 2025-06-06 | 58.57 | $30.46 | 264621 |
| 2025-06-05 | 57.70 | $30.33 | 308991 |
| 2025-06-04 | 56.15 | $30.10 | 253644 |
| 2025-06-03 | 57.10 | $30.21 | 269400 |
| 2025-06-02 | 58.56 | $30.38 | 316744 |
| 2025-05-30 | 53.08 | $29.56 | 319716 |
| 2025-05-29 | 52.49 | $29.48 | 172615 |
| 2025-05-28 | 51.13 | $29.29 | 221400 |
| 2025-05-27 | 53.60 | $29.61 | 217047 |
| 2025-05-23 | 49.93 | $29.10 | 178900 |
| 2025-05-22 | 50.01 | $29.11 | 271011 |
| 2025-05-21 | 52.43 | $29.44 | 252300 |
| 2025-05-20 | 53.78 | $29.62 | 275560 |
| 2025-05-19 | 57.86 | $30.14 | 281900 |
| 2025-05-16 | 58.10 | $30.17 | 219700 |
| 2025-05-15 | 57.48 | $30.06 | 334643 |
| 2025-05-14 | 58.07 | $30.14 | 317138 |
| 2025-05-13 | 58.65 | $30.22 | 432300 |
| 2025-05-12 | 55.17 | $29.56 | 612235 |
| 2025-05-09 | 54.51 | $29.44 | 269600 |
| 2025-05-08 | 49.70 | $28.62 | 370835 |
| 2025-05-07 | 49.20 | $28.54 | 211300 |
| 2025-05-06 | 50.39 | $28.74 | 225072 |
| 2025-05-05 | 48.81 | $28.47 | 309633 |
| 2025-05-02 | 50.68 | $28.80 | 249300 |
| 2025-05-01 | 50.35 | $28.74 | 244538 |
| 2025-04-30 | 48.56 | $28.41 | 408900 |
| 2025-04-29 | 50.56 | $28.79 | 226472 |
| 2025-04-28 | 51.89 | $29.04 | 339845 |
| 2025-04-25 | 52.05 | $29.07 | 394664 |
| 2025-04-24 | 51.07 | $28.86 | 341227 |
| 2025-04-23 | 48.39 | $28.30 | 333541 |
| 2025-04-22 | 49.21 | $28.48 | 350931 |
| 2025-04-21 | 45.28 | $27.68 | 305600 |
| 2025-04-17 | 46.08 | $27.87 | 422853 |
| 2025-04-16 | 44.15 | $27.48 | 480600 |
| 2025-04-15 | 40.39 | $26.76 | 450839 |
| 2025-04-14 | 39.92 | $26.67 | 632843 |
| 2025-04-11 | 38.72 | $26.44 | 699147 |
| 2025-04-10 | 33.40 | $25.47 | 843301 |
| 2025-04-09 | 37.88 | $26.86 | 1.3M |
| 2025-04-08 | 26.67 | $25.19 | 671032 |
| 2025-04-07 | 30.63 | $26.45 | 774517 |
| 2025-04-04 | 37.78 | $28.14 | 603627 |
| 2025-04-03 | 50.58 | $30.07 | 288700 |
| 2025-04-02 | 61.57 | $31.14 | 196842 |
| 2025-04-01 | 62.41 | $31.21 | 179300 |
| 2025-03-31 | 60.35 | $30.93 | 199500 |
| 2025-03-28 | 60.69 | $30.96 | 181719 |
| 2025-03-27 | 63.51 | $31.21 | 117700 |
| 2025-03-26 | 61.47 | $30.91 | 610749 |
| 2025-03-25 | 60.63 | $30.79 | 143138 |
| 2025-03-24 | 63.47 | $31.05 | 242833 |
| 2025-03-21 | 64.80 | $31.17 | 220100 |
| 2025-03-20 | 68.20 | $31.47 | 161400 |
| 2025-03-19 | 67.39 | $31.32 | 302610 |
| 2025-03-18 | 65.73 | $31.02 | 183528 |
| 2025-03-17 | 63.42 | $30.63 | 272015 |
| 2025-03-14 | 59.06 | $29.98 | 316300 |
| 2025-03-13 | 56.00 | $29.58 | 249300 |
| 2025-03-12 | 59.04 | $29.87 | 263310 |
| 2025-03-11 | 58.45 | $29.79 | 377800 |
| 2025-03-10 | 57.35 | $29.64 | 307000 |
| 2025-03-07 | 55.95 | $29.45 | 356521 |
| 2025-03-06 | 48.90 | $28.61 | 347444 |
| 2025-03-05 | 47.67 | $28.48 | 276732 |
| 2025-03-04 | 44.03 | $28.11 | 319634 |
| 2025-03-03 | 47.79 | $28.55 | 440811 |
| 2025-02-28 | 51.80 | $28.97 | 366086 |
| 2025-02-27 | 54.28 | $29.21 | 453400 |
| 2025-02-26 | 62.56 | $29.91 | 219920 |
| 2025-02-25 | 60.34 | $29.64 | 230900 |
| 2025-02-24 | 57.32 | $29.30 | 183300 |
| 2025-02-21 | 55.12 | $29.07 | 171600 |
| 2025-02-20 | 60.96 | $29.52 | 184800 |
| 2025-02-19 | 58.15 | $29.22 | 199805 |
| 2025-02-18 | 61.22 | $29.44 | 210500 |
| 2025-02-14 | 60.50 | $29.36 | 188100 |
| 2025-02-13 | 58.58 | $29.15 | 218700 |
| 2025-02-12 | 56.97 | $28.98 | 306413 |
| 2025-02-11 | 58.89 | $29.13 | 219328 |
| 2025-02-10 | 55.68 | $28.79 | 373747 |
| 2025-02-07 | 53.56 | $28.58 | 164200 |
| 2025-02-06 | 53.05 | $28.53 | 199203 |
| 2025-02-05 | 52.35 | $28.46 | 142600 |
| 2025-02-04 | 53.32 | $28.55 | 180200 |
| 2025-02-03 | 47.04 | $27.94 | 260501 |
| 2025-01-31 | 49.21 | $28.15 | 436600 |
| 2025-01-30 | 52.48 | $28.45 | 322400 |
| 2025-01-29 | 47.62 | $28.01 | 210400 |
| 2025-01-28 | 48.70 | $28.11 | 191800 |
| 2025-01-27 | 50.54 | $28.28 | 376600 |
| 2025-01-24 | 48.24 | $28.07 | 120438 |
| 2025-01-23 | 51.60 | $28.38 | 175931 |
| 2025-01-22 | 49.44 | $28.18 | 191405 |
| 2025-01-21 | 54.15 | $28.59 | 433500 |
| 2025-01-17 | 58.82 | $28.95 | 208400 |
| 2025-01-16 | 56.85 | $28.75 | 452000 |
| 2025-01-15 | 58.31 | $28.86 | 444249 |
| 2025-01-14 | 53.25 | $28.37 | 227500 |
| 2025-01-13 | 51.43 | $28.21 | 319400 |
| 2025-01-10 | 50.51 | $28.13 | 423345 |
| 2025-01-08 | 48.90 | $27.99 | 414111 |
| 2025-01-07 | 51.51 | $28.22 | 327135 |
| 2025-01-06 | 51.19 | $28.19 | 264839 |
| 2025-01-03 | 45.57 | $27.70 | 239400 |
| 2025-01-02 | 43.42 | $27.53 | 284200 |
| 2024-12-31 | 41.22 | $27.36 | 252400 |
| 2024-12-30 | 39.10 | $27.20 | 335520 |
| 2024-12-27 | 35.66 | $26.95 | 282700 |
| 2024-12-26 | 30.58 | $26.61 | 285000 |
| 2024-12-24 | 30.43 | $26.60 | 133322 |
| 2024-12-23 | 28.17 | $26.45 | 489000 |
| 2024-12-20 | 26.97 | $26.37 | 670900 |
| 2024-12-19 | 26.24 | $26.32 | 358540 |
| 2024-12-18 | 26.96 | $26.46 | 271158 |
| 2024-12-17 | 29.07 | $26.85 | 291600 |
| 2024-12-16 | 31.53 | $27.26 | 442800 |
| 2024-12-13 | 35.58 | $27.84 | 374428 |
| 2024-12-12 | 35.81 | $27.87 | 364323 |
| 2024-12-11 | 37.39 | $28.08 | 262500 |
| 2024-12-10 | 36.89 | $28.04 | 222800 |
| 2024-12-09 | 38.35 | $28.24 | 344600 |
| 2024-12-06 | 36.80 | $28.11 | 261231 |
| 2024-12-05 | 39.26 | $28.45 | 351843 |
| 2024-12-04 | 35.66 | $28.15 | 337100 |
| 2024-12-03 | 36.69 | $28.30 | 558113 |
| 2024-12-02 | 33.90 | $28.07 | 397453 |
| 2024-11-29 | 34.60 | $28.18 | 168634 |
| 2024-11-27 | 34.84 | $28.22 | 158500 |
| 2024-11-26 | 33.72 | $28.12 | 379900 |
| 2024-11-25 | 36.91 | $28.65 | 225900 |
| 2024-11-22 | 39.31 | $29.01 | 183341 |
| 2024-11-21 | 38.04 | $28.89 | 206107 |
| 2024-11-20 | 38.29 | $28.93 | 290100 |
| 2024-11-19 | 39.16 | $29.07 | 252509 |
| 2024-11-18 | 45.09 | $29.92 | 302129 |
| 2024-11-15 | 42.87 | $29.69 | 270600 |
| 2024-11-14 | 40.89 | $29.49 | 204025 |
| 2024-11-13 | 37.29 | $29.14 | 283500 |
| 2024-11-12 | 38.76 | $29.37 | 252700 |
| 2024-11-11 | 42.67 | $29.93 | 234207 |
| 2024-11-08 | 42.57 | $29.92 | 257200 |
| 2024-11-07 | 47.43 | $30.55 | 167243 |
| 2024-11-06 | 42.70 | $30.07 | 253600 |
| 2024-11-05 | 48.59 | $30.75 | 172607 |
| 2024-11-04 | 44.64 | $30.38 | 206338 |
| 2024-11-01 | 43.75 | $30.30 | 164428 |
| 2024-10-31 | 44.86 | $30.43 | 422840 |
| 2024-10-30 | 43.18 | $30.27 | 228400 |
| 2024-10-29 | 41.69 | $30.13 | 445814 |
| 2024-10-28 | 44.11 | $30.44 | 423024 |
| 2024-10-25 | 49.00 | $31.00 | 155309 |
| 2024-10-24 | 48.02 | $30.90 | 333412 |
| 2024-10-23 | 44.06 | $30.51 | 241000 |
| 2024-10-22 | 46.47 | $30.79 | 119700 |
| 2024-10-21 | 46.47 | $30.79 | 249143 |
| 2024-10-18 | 46.19 | $30.76 | 242400 |
| 2024-10-17 | 45.45 | $30.68 | 123528 |
| 2024-10-16 | 44.27 | $30.55 | 178513 |
| 2024-10-15 | 43.38 | $30.45 | 308011 |
| 2024-10-14 | 50.37 | $31.36 | 111127 |
| 2024-10-11 | 50.28 | $31.35 | 94700 |
| 2024-10-10 | 49.39 | $31.24 | 153700 |
| 2024-10-09 | 47.69 | $31.03 | 127813 |
| 2024-10-08 | 48.73 | $31.17 | 176200 |
| 2024-10-07 | 53.38 | $31.76 | 489200 |
| 2024-10-04 | 50.81 | $31.42 | 276500 |
| 2024-10-03 | 51.85 | $31.55 | 875649 |
| 2024-10-02 | 50.36 | $31.35 | 503600 |
| 2024-10-01 | 45.77 | $30.77 | 251443 |
| 2024-09-30 | 41.70 | $30.31 | 254327 |
| 2024-09-27 | 43.73 | $30.61 | 142334 |
| 2024-09-26 | 39.83 | $30.19 | 371924 |
| 2024-09-25 | 44.90 | $30.91 | 189242 |
| 2024-09-24 | 50.78 | $31.60 | 225743 |
| 2024-09-23 | 54.52 | $31.98 | 211722 |
| 2024-09-20 | 55.23 | $32.05 | 408600 |
| 2024-09-19 | 55.33 | $32.06 | 276341 |
| 2024-09-18 | 52.27 | $31.68 | 320431 |
| 2024-09-17 | 51.86 | $31.63 | 319707 |
| 2024-09-16 | 51.22 | $31.55 | 287200 |
| 2024-09-13 | 45.94 | $30.93 | 481000 |
| 2024-09-12 | 42.19 | $30.54 | 229300 |
| 2024-09-11 | 38.89 | $30.22 | 829800 |
| 2024-09-10 | 38.79 | $30.21 | 350774 |
| 2024-09-09 | 45.37 | $31.11 | 129600 |
| 2024-09-06 | 43.86 | $30.96 | 216700 |
| 2024-09-05 | 47.52 | $31.40 | 192000 |
| 2024-09-04 | 46.46 | $31.29 | 166502 |
| 2024-09-03 | 48.67 | $31.55 | 185900 |
| 2024-08-30 | 59.14 | $32.57 | 207900 |
| 2024-08-29 | 62.79 | $32.86 | 174500 |
| 2024-08-28 | 61.30 | $32.67 | 152600 |
| 2024-08-27 | 62.29 | $32.75 | 192647 |
| 2024-08-26 | 63.90 | $32.88 | 285100 |
| 2024-08-23 | 62.63 | $32.70 | 103120 |
| 2024-08-22 | 57.62 | $32.06 | 147200 |
| 2024-08-21 | 58.56 | $32.14 | 177100 |
| 2024-08-20 | 57.83 | $32.05 | 216549 |
| 2024-08-19 | 60.41 | $32.28 | 132844 |
| 2024-08-16 | 58.09 | $31.98 | 175510 |
| 2024-08-15 | 55.88 | $31.71 | 84610 |
| 2024-08-14 | 54.88 | $31.59 | 132500 |
| 2024-08-13 | 54.39 | $31.53 | 117931 |
| 2024-08-12 | 56.03 | $31.70 | 99900 |
| 2024-08-09 | 52.93 | $31.31 | 125900 |
| 2024-08-08 | 52.19 | $31.22 | 165943 |
| 2024-08-07 | 49.41 | $30.89 | 202000 |
| 2024-08-06 | 46.37 | $30.55 | 345813 |
| 2024-08-05 | 45.45 | $30.45 | 394803 |
| 2024-08-02 | 49.65 | $30.97 | 495640 |
| 2024-08-01 | 53.62 | $31.41 | 288200 |
| 2024-07-31 | 60.30 | $32.05 | 269800 |
| 2024-07-30 | 58.05 | $31.76 | 260300 |
| 2024-07-29 | 57.89 | $31.74 | 285400 |
| 2024-07-26 | 57.29 | $31.66 | 358400 |
| 2024-07-25 | 44.28 | $30.29 | 222800 |
| 2024-07-24 | 43.44 | $30.22 | 229900 |
| 2024-07-23 | 44.72 | $30.36 | 173740 |
| 2024-07-22 | 46.48 | $30.55 | 253704 |
| 2024-07-19 | 46.75 | $30.58 | 123200 |
| 2024-07-18 | 51.07 | $31.03 | 138200 |
| 2024-07-17 | 50.00 | $30.92 | 196549 |
| 2024-07-16 | 47.93 | $30.71 | 205132 |
| 2024-07-15 | 52.45 | $31.17 | 275660 |
| 2024-07-12 | 51.70 | $31.09 | 216800 |
| 2024-07-11 | 50.58 | $30.97 | 182520 |
| 2024-07-10 | 47.62 | $30.66 | 123945 |
| 2024-07-09 | 46.73 | $30.57 | 222823 |
| 2024-07-08 | 49.46 | $30.88 | 244900 |
| 2024-07-05 | 53.06 | $31.26 | 112000 |
| 2024-07-03 | 52.54 | $31.20 | 68300 |
| 2024-07-02 | 52.29 | $31.17 | 137500 |
| 2024-07-01 | 52.29 | $31.17 | 197545 |
| 2024-06-28 | 49.23 | $30.79 | 148341 |
| 2024-06-27 | 47.64 | $30.60 | 105543 |
| 2024-06-26 | 45.49 | $30.35 | 158005 |
| 2024-06-25 | 46.73 | $30.52 | 168737 |
| 2024-06-24 | 45.82 | $30.41 | 496400 |
| 2024-06-21 | 46.37 | $30.49 | 4.1M |
| 2024-06-20 | 43.50 | $30.13 | 1.4M |
| 2024-06-18 | 39.04 | $29.61 | 143332 |
| 2024-06-17 | 34.59 | $29.14 | 221300 |
| 2024-06-14 | 32.61 | $28.94 | 211300 |
| 2024-06-13 | 35.20 | $29.45 | 253201 |
| 2024-06-12 | 39.39 | $30.17 | 246400 |
| 2024-06-11 | 38.42 | $30.07 | 154830 |
| 2024-06-10 | 40.84 | $30.46 | 184600 |
| 2024-06-07 | 38.77 | $30.24 | 307700 |
| 2024-06-06 | 41.79 | $30.72 | 869321 |
| 2024-06-05 | 39.27 | $30.45 | 508500 |
| 2024-06-04 | 40.06 | $30.58 | 685403 |
| 2024-06-03 | 44.62 | $31.27 | 382400 |
| 2024-05-31 | 46.52 | $31.53 | 394825 |
| 2024-05-30 | 43.07 | $31.14 | 158400 |
| 2024-05-29 | 42.89 | $31.12 | 482176 |
| 2024-05-28 | 46.51 | $31.64 | 355542 |
| 2024-05-24 | 42.14 | $31.15 | 237000 |
| 2024-05-23 | 42.82 | $31.25 | 588135 |
| 2024-05-22 | 39.59 | $30.90 | 876600 |
| 2024-05-21 | 42.73 | $31.38 | 1.9M |
| 2024-05-20 | 45.00 | $31.70 | 456322 |
| 2024-05-17 | 53.20 | $32.68 | 250109 |
| 2024-05-16 | 48.87 | $32.20 | 301500 |
| 2024-05-15 | 51.81 | $32.51 | 681200 |
| 2024-05-14 | 53.60 | $32.69 | 284110 |
| 2024-05-13 | 53.99 | $32.73 | 188200 |
| 2024-05-10 | 53.26 | $32.64 | 179414 |
| 2024-05-09 | 50.69 | $32.33 | 226630 |
| 2024-05-08 | 47.61 | $31.98 | 216900 |
| 2024-05-07 | 49.99 | $32.26 | 206200 |
| 2024-05-06 | 47.22 | $31.95 | 161400 |
| 2024-05-03 | 44.98 | $31.71 | 95700 |
| 2024-05-02 | 44.04 | $31.61 | 361758 |
| 2024-05-01 | 44.76 | $31.71 | 233343 |
| 2024-04-30 | 47.13 | $32.03 | 279903 |
| 2024-04-29 | 53.60 | $32.80 | 293620 |
| 2024-04-26 | 53.60 | $32.80 | 145333 |
| 2024-04-25 | 53.52 | $32.79 | 144014 |
| 2024-04-24 | 52.05 | $32.59 | 366435 |
| 2024-04-23 | 58.26 | $33.30 | 117900 |
| 2024-04-22 | 54.72 | $32.81 | 145703 |
| 2024-04-19 | 52.37 | $32.51 | 165103 |
| 2024-04-18 | 49.20 | $32.13 | 171619 |
| 2024-04-17 | 52.62 | $32.52 | 210300 |
| 2024-04-16 | 51.97 | $32.44 | 362806 |
| 2024-04-15 | 55.78 | $32.86 | 268124 |
| 2024-04-12 | 58.30 | $33.12 | 172546 |
| 2024-04-11 | 57.17 | $32.96 | 142931 |
| 2024-04-10 | 59.57 | $33.21 | 288022 |
| 2024-04-09 | 64.17 | $33.66 | 327600 |
| 2024-04-08 | 63.81 | $33.60 | 225100 |
| 2024-04-05 | 65.35 | $33.75 | 171351 |
| 2024-04-04 | 62.68 | $33.28 | 254100 |
| 2024-04-03 | 59.46 | $32.77 | 207809 |
| 2024-04-02 | 57.62 | $32.50 | 320467 |
| 2024-04-01 | 52.63 | $31.84 | 143600 |
| 2024-03-28 | 51.65 | $31.72 | 96600 |
| 2024-03-27 | 49.58 | $31.47 | 160941 |
| 2024-03-26 | 48.23 | $31.31 | 159403 |
| 2024-03-25 | 49.65 | $31.49 | 146112 |
| 2024-03-22 | 45.87 | $31.04 | 158700 |
| 2024-03-21 | 44.73 | $30.91 | 232902 |
| 2024-03-20 | 47.58 | $31.30 | 225300 |
| 2024-03-19 | 48.41 | $31.41 | 326408 |
| 2024-03-18 | 44.40 | $30.93 | 264082 |
| 2024-03-15 | 50.72 | $31.74 | 254640 |
| 2024-03-14 | 51.93 | $31.88 | 351204 |
| 2024-03-13 | 60.59 | $32.76 | 151200 |
| 2024-03-12 | 55.73 | $32.15 | 135700 |
| 2024-03-11 | 55.56 | $32.13 | 218200 |
| 2024-03-08 | 55.66 | $32.14 | 125334 |
| 2024-03-07 | 53.81 | $31.91 | 213800 |
| 2024-03-06 | 52.67 | $31.77 | 203412 |
| 2024-03-05 | 49.71 | $31.42 | 193922 |
| 2024-03-04 | 46.83 | $31.10 | 438335 |
| 2024-03-01 | 45.05 | $30.91 | 332034 |
| 2024-02-29 | 43.54 | $30.75 | 341300 |
| 2024-02-28 | 45.40 | $31.00 | 286400 |
| 2024-02-27 | 46.83 | $31.19 | 464200 |
| 2024-02-26 | 43.52 | $30.82 | 246005 |
| 2024-02-23 | 43.34 | $30.80 | 155400 |
| 2024-02-22 | 42.64 | $30.72 | 125000 |
| 2024-02-21 | 44.20 | $30.96 | 197900 |
| 2024-02-20 | 39.58 | $30.43 | 250715 |
| 2024-02-16 | 39.64 | $30.44 | 286192 |
| 2024-02-15 | 47.24 | $31.58 | 239612 |
| 2024-02-14 | 41.85 | $31.00 | 162000 |
| 2024-02-13 | 40.46 | $30.86 | 464900 |
| 2024-02-12 | 41.68 | $31.04 | 271000 |
| 2024-02-09 | 39.26 | $30.79 | 535018 |
| 2024-02-08 | 40.47 | $30.98 | 347335 |
| 2024-02-07 | 40.10 | $30.94 | 278546 |
| 2024-02-06 | 42.61 | $31.34 | 189300 |
| 2024-02-05 | 38.30 | $30.87 | 387112 |
| 2024-02-02 | 42.00 | $31.45 | 205800 |
| 2024-02-01 | 45.77 | $31.97 | 368100 |
| 2024-01-31 | 45.59 | $31.95 | 492518 |
| 2024-01-30 | 49.46 | $32.45 | 180000 |
| 2024-01-29 | 48.29 | $32.31 | 280836 |
| 2024-01-26 | 48.52 | $32.34 | 248816 |
| 2024-01-25 | 45.34 | $31.95 | 370932 |
| 2024-01-24 | 41.26 | $31.49 | 260400 |
| 2024-01-23 | 37.00 | $31.05 | 328120 |
| 2024-01-22 | 38.32 | $31.27 | 323638 |
| 2024-01-19 | 39.92 | $31.53 | 284378 |
| 2024-01-18 | 42.94 | $31.99 | 483706 |
| 2024-01-17 | 41.57 | $31.84 | 269700 |
| 2024-01-16 | 45.66 | $32.43 | 338200 |
| 2024-01-12 | 51.72 | $33.17 | 269623 |
| 2024-01-11 | 45.81 | $32.53 | 205600 |
| 2024-01-10 | 45.81 | $32.53 | 322900 |
| 2024-01-09 | 46.37 | $32.60 | 214800 |
| 2024-01-08 | 51.40 | $33.19 | 207200 |
| 2024-01-05 | 58.22 | $33.86 | 193904 |
| 2024-01-04 | 58.55 | $33.89 | 203100 |
| 2024-01-03 | 58.97 | $33.93 | 329100 |
| 2024-01-02 | 60.97 | $34.12 | 294500 |
| 2023-12-29 | 60.23 | $34.01 | 182900 |
| 2023-12-28 | 59.02 | $33.83 | 152400 |
| 2023-12-27 | 62.63 | $34.19 | 206613 |
| 2023-12-26 | 60.19 | $33.81 | 146719 |
| 2023-12-22 | 59.05 | $33.64 | 191230 |
| 2023-12-21 | 58.05 | $33.49 | 264800 |
| 2023-12-20 | 53.34 | $32.84 | 252600 |
| 2023-12-19 | 55.53 | $33.08 | 181425 |
| 2023-12-18 | 52.61 | $32.70 | 231200 |
| 2023-12-15 | 48.91 | $32.26 | 606300 |
| 2023-12-14 | 52.25 | $32.64 | 367500 |
| 2023-12-13 | 48.66 | $32.23 | 593249 |
| 2023-12-12 | 48.21 | $32.18 | 1.3M |
| 2023-12-11 | 46.88 | $32.03 | 944809 |
| 2023-12-08 | 49.03 | $32.30 | 170915 |
| 2023-12-07 | 45.03 | $31.85 | 205156 |
| 2023-12-06 | 45.41 | $31.90 | 282520 |
| 2023-12-05 | 48.32 | $32.28 | 224947 |
| 2023-12-04 | 49.03 | $32.37 | 303600 |
| 2023-12-01 | 54.05 | $32.97 | 247200 |
| 2023-11-30 | 55.58 | $33.14 | 223847 |
| 2023-11-29 | 54.79 | $33.03 | 190200 |
| 2023-11-28 | 56.79 | $33.26 | 207800 |
| 2023-11-27 | 53.27 | $32.76 | 173900 |
| 2023-11-24 | 54.63 | $32.92 | 119246 |
| 2023-11-22 | 49.69 | $32.27 | 174200 |
| 2023-11-21 | 52.35 | $32.59 | 433200 |
| 2023-11-20 | 52.61 | $32.62 | 485600 |
| 2023-11-17 | 53.92 | $32.78 | 285641 |
| 2023-11-16 | 50.63 | $32.33 | 387718 |
| 2023-11-15 | 52.94 | $32.62 | 303900 |
| 2023-11-14 | 58.06 | $33.21 | 259930 |
| 2023-11-13 | 54.44 | $32.70 | 172400 |
| 2023-11-10 | 50.98 | $32.26 | 344031 |
| 2023-11-09 | 46.97 | $31.80 | 256400 |
| 2023-11-08 | 45.21 | $31.61 | 224235 |
| 2023-11-07 | 49.48 | $32.13 | 318631 |
| 2023-11-06 | 56.81 | $32.88 | 404800 |
| 2023-11-03 | 56.15 | $32.80 | 217300 |
| 2023-11-02 | 62.49 | $33.36 | 304139 |
| 2023-11-01 | 57.35 | $32.73 | 194439 |
| 2023-10-31 | 55.79 | $32.56 | 749029 |
| 2023-10-30 | 55.43 | $32.52 | 851200 |
| 2023-10-27 | 54.90 | $32.46 | 425600 |
| 2023-10-26 | 55.11 | $32.48 | 329800 |
| 2023-10-25 | 56.21 | $32.59 | 191000 |
| 2023-10-24 | 54.72 | $32.40 | 379400 |
| 2023-10-23 | 56.55 | $32.59 | 347024 |
| 2023-10-20 | 55.89 | $32.50 | 220537 |
| 2023-10-19 | 58.14 | $32.74 | 335400 |
| 2023-10-18 | 58.70 | $32.80 | 267800 |
| 2023-10-17 | 61.03 | $33.05 | 226000 |
| 2023-10-16 | 59.18 | $32.75 | 177213 |
| 2023-10-13 | 58.11 | $32.58 | 155415 |
| 2023-10-12 | 55.44 | $32.17 | 120900 |
| 2023-10-11 | 55.24 | $32.14 | 202000 |
| 2023-10-10 | 54.60 | $32.04 | 182100 |
| 2023-10-09 | 52.93 | $31.78 | 449300 |
| 2023-10-06 | 47.59 | $31.02 | 394537 |
| 2023-10-05 | 43.42 | $30.50 | 185100 |
| 2023-10-04 | 42.58 | $30.40 | 261428 |
| 2023-10-03 | 45.93 | $30.92 | 247929 |
| 2023-10-02 | 49.11 | $31.37 | 233400 |
| 2023-09-29 | 53.39 | $31.92 | 407818 |
| 2023-09-28 | 58.22 | $32.47 | 326200 |
| 2023-09-27 | 58.49 | $32.50 | 463800 |
| 2023-09-26 | 54.49 | $31.91 | 243635 |
| 2023-09-25 | 58.39 | $32.34 | 296024 |
| 2023-09-22 | 58.39 | $32.34 | 347600 |
| 2023-09-21 | 53.96 | $31.70 | 2.0M |
| 2023-09-20 | 59.50 | $32.29 | 843415 |
| 2023-09-19 | 61.33 | $32.47 | 320607 |
| 2023-09-18 | 58.29 | $32.02 | 208426 |
| 2023-09-15 | 65.70 | $32.70 | 257202 |
| 2023-09-14 | 69.40 | $33.00 | 138600 |
| 2023-09-13 | 66.53 | $32.52 | 215900 |
| 2023-09-12 | 66.16 | $32.46 | 352133 |
| 2023-09-11 | 64.12 | $32.14 | 431504 |
| 2023-09-08 | 60.66 | $31.65 | 237933 |
| 2023-09-07 | 58.74 | $31.40 | 131354 |
| 2023-09-06 | 62.45 | $31.72 | 157608 |
| 2023-09-05 | 62.17 | $31.68 | 172200 |
| 2023-09-01 | 60.61 | $31.46 | 219825 |
| 2023-08-31 | 56.77 | $30.96 | 175001 |
| 2023-08-30 | 61.07 | $31.34 | 143201 |
| 2023-08-29 | 62.13 | $31.43 | 152400 |
| 2023-08-28 | 57.81 | $30.87 | 92101 |
| 2023-08-25 | 56.63 | $30.73 | 162042 |
| 2023-08-24 | 54.39 | $30.47 | 153900 |
| 2023-08-23 | 56.52 | $30.67 | 189800 |
| 2023-08-22 | 55.78 | $30.58 | 88400 |
| 2023-08-21 | 58.19 | $30.81 | 195426 |
| 2023-08-18 | 54.45 | $30.35 | 135415 |
| 2023-08-17 | 54.03 | $30.30 | 162200 |
| 2023-08-16 | 52.16 | $30.08 | 247048 |
| 2023-08-15 | 52.25 | $30.09 | 114410 |
| 2023-08-14 | 56.49 | $30.54 | 96332 |
| 2023-08-11 | 58.71 | $30.76 | 110600 |
| 2023-08-10 | 60.87 | $30.97 | 209400 |
| 2023-08-09 | 59.17 | $30.72 | 309700 |
| 2023-08-08 | 55.57 | $30.23 | 208426 |
| 2023-08-07 | 56.34 | $30.31 | 99602 |
| 2023-08-04 | 54.70 | $30.09 | 202100 |
| 2023-08-03 | 54.03 | $30.00 | 144804 |
| 2023-08-02 | 51.93 | $29.72 | 164540 |
| 2023-08-01 | 58.46 | $30.44 | 142400 |
| 2023-07-31 | 60.58 | $30.65 | 214900 |
| 2023-07-28 | 57.29 | $30.18 | 195205 |
| 2023-07-27 | 56.34 | $30.05 | 229400 |
| 2023-07-26 | 57.47 | $30.17 | 220500 |
| 2023-07-25 | 60.43 | $30.48 | 242700 |
| 2023-07-24 | 61.90 | $30.63 | 151530 |
| 2023-07-21 | 60.25 | $30.36 | 187147 |
| 2023-07-20 | 59.76 | $30.28 | 228100 |
| 2023-07-19 | 59.04 | $30.16 | 208812 |
| 2023-07-18 | 58.63 | $30.09 | 402811 |
| 2023-07-17 | 57.29 | $29.86 | 202700 |
| 2023-07-14 | 57.52 | $29.89 | 118800 |
| 2023-07-13 | 62.71 | $30.54 | 148900 |
| 2023-07-12 | 60.58 | $30.13 | 287600 |
| 2023-07-11 | 55.31 | $29.24 | 137443 |
| 2023-07-10 | 53.17 | $28.92 | 207700 |
| 2023-07-07 | 51.16 | $28.63 | 214519 |
| 2023-07-06 | 50.11 | $28.48 | 203300 |
| 2023-07-05 | 54.01 | $29.01 | 150133 |
| 2023-07-03 | 55.41 | $29.19 | 152200 |
| 2023-06-30 | 52.84 | $28.79 | 245961 |
| 2023-06-29 | 48.31 | $28.15 | 160944 |
| 2023-06-28 | 46.55 | $27.92 | 102444 |
| 2023-06-27 | 46.10 | $27.86 | 165346 |
| 2023-06-26 | 48.10 | $28.17 | 138610 |
| 2023-06-23 | 45.42 | $27.80 | 176000 |
| 2023-06-22 | 47.97 | $28.20 | 144800 |
| 2023-06-21 | 50.39 | $28.56 | 209900 |
| 2023-06-20 | 46.24 | $27.98 | 364200 |
| 2023-06-16 | 49.27 | $28.43 | 834900 |
| 2023-06-15 | 50.39 | $28.59 | 254100 |
| 2023-06-14 | 46.11 | $28.00 | 187400 |
| 2023-06-13 | 44.57 | $27.80 | 231636 |
| 2023-06-12 | 43.18 | $27.62 | 288300 |
| 2023-06-09 | 45.34 | $27.98 | 178800 |
| 2023-06-08 | 47.93 | $28.39 | 384800 |
| 2023-06-07 | 46.73 | $28.22 | 422900 |
| 2023-06-06 | 45.10 | $27.99 | 212045 |
| 2023-06-05 | 45.16 | $28.00 | 210319 |
| 2023-06-02 | 46.21 | $28.19 | 169419 |
| 2023-06-01 | 40.37 | $27.35 | 243621 |
| 2023-05-31 | 33.96 | $26.56 | 542600 |
| 2023-05-30 | 39.83 | $27.70 | 237611 |
| 2023-05-26 | 43.66 | $28.31 | 178600 |
| 2023-05-25 | 41.29 | $28.04 | 262835 |
| 2023-05-24 | 46.46 | $28.79 | 250600 |
| 2023-05-23 | 46.46 | $28.79 | 183941 |
| 2023-05-22 | 47.03 | $28.87 | 199142 |
| 2023-05-19 | 49.62 | $29.23 | 403968 |
| 2023-05-18 | 48.03 | $29.02 | 214700 |
| 2023-05-17 | 48.52 | $29.09 | 200732 |
| 2023-05-16 | 44.82 | $28.60 | 207900 |
| 2023-05-15 | 47.25 | $28.97 | 160515 |
| 2023-05-12 | 47.65 | $29.03 | 145324 |
| 2023-05-11 | 46.73 | $28.90 | 178300 |
| 2023-05-10 | 51.08 | $29.56 | 168700 |
| 2023-05-09 | 52.06 | $29.70 | 190642 |
| 2023-05-08 | 53.23 | $29.87 | 183200 |
| 2023-05-05 | 54.19 | $30.01 | 197423 |
| 2023-05-04 | 45.08 | $28.65 | 196600 |
| 2023-05-03 | 45.14 | $28.66 | 283836 |
| 2023-05-02 | 47.66 | $29.06 | 1.0M |
| 2023-05-01 | 55.03 | $30.07 | 251913 |
| 2023-04-28 | 56.76 | $30.28 | 240342 |
| 2023-04-27 | 54.28 | $29.90 | 186900 |
| 2023-04-26 | 56.13 | $30.13 | 278700 |
| 2023-04-25 | 54.53 | $29.88 | 207404 |
| 2023-04-24 | 61.61 | $30.71 | 183100 |
| 2023-04-21 | 59.69 | $30.39 | 423300 |
| 2023-04-20 | 57.09 | $29.98 | 214822 |
| 2023-04-19 | 59.40 | $30.24 | 338333 |
| 2023-04-18 | 62.65 | $30.59 | 222900 |
| 2023-04-17 | 62.65 | $30.59 | 331900 |
| 2023-04-14 | 62.82 | $30.61 | 428341 |
| 2023-04-13 | 64.03 | $30.75 | 222056 |
| 2023-04-12 | 61.31 | $30.21 | 566100 |
| 2023-04-11 | 61.26 | $30.20 | 458525 |
| 2023-04-10 | 58.98 | $29.76 | 340518 |
| 2023-04-06 | 58.13 | $29.60 | 181402 |
| 2023-04-05 | 57.50 | $29.48 | 276411 |
| 2023-04-04 | 55.77 | $29.15 | 315800 |
| 2023-04-03 | 57.73 | $29.44 | 682124 |
| 2023-03-31 | 49.30 | $28.00 | 233707 |
| 2023-03-30 | 48.96 | $27.95 | 1.1M |
| 2023-03-29 | 45.75 | $27.48 | 284400 |
| 2023-03-28 | 43.45 | $27.16 | 213901 |
| 2023-03-27 | 40.76 | $26.80 | 293311 |
| 2023-03-24 | 36.89 | $26.31 | 267346 |
| 2023-03-23 | 38.96 | $26.73 | 261728 |
| 2023-03-22 | 38.49 | $26.67 | 332101 |
| 2023-03-21 | 39.65 | $26.91 | 527825 |
| 2023-03-20 | 33.72 | $26.16 | 470166 |
| 2023-03-17 | 30.62 | $25.80 | 585834 |
| 2023-03-16 | 32.25 | $26.21 | 713018 |
| 2023-03-15 | 31.83 | $26.16 | 629500 |
| 2023-03-14 | 39.38 | $27.78 | 322000 |
| 2023-03-13 | 37.38 | $27.55 | 530327 |
| 2023-03-10 | 40.77 | $28.16 | 561702 |
| 2023-03-09 | 38.87 | $27.94 | 406749 |
| 2023-03-08 | 40.62 | $28.25 | 342445 |
| 2023-03-07 | 41.07 | $28.33 | 393748 |
| 2023-03-06 | 44.68 | $28.94 | 274000 |
| 2023-03-03 | 41.56 | $28.55 | 347348 |
| 2023-03-02 | 40.25 | $28.39 | 460500 |
| 2023-03-01 | 39.36 | $28.28 | 315500 |
| 2023-02-28 | 39.77 | $28.36 | 493343 |
| 2023-02-27 | 40.62 | $28.53 | 425200 |
| 2023-02-24 | 38.25 | $28.21 | 668500 |
| 2023-02-23 | 38.90 | $28.35 | 1.1M |
| 2023-02-22 | 48.27 | $30.05 | 439000 |
| 2023-02-21 | 50.16 | $30.33 | 412500 |
| 2023-02-17 | 50.30 | $30.35 | 389714 |
| 2023-02-16 | 58.43 | $31.45 | 238400 |
| 2023-02-15 | 59.68 | $31.60 | 436656 |
| 2023-02-14 | 63.38 | $32.03 | 240943 |
| 2023-02-13 | 61.76 | $31.72 | 339900 |
| 2023-02-10 | 61.71 | $31.71 | 504000 |
| 2023-02-09 | 55.50 | $30.63 | 450700 |
| 2023-02-08 | 54.26 | $30.44 | 1.7M |
| 2023-02-07 | 53.29 | $30.29 | 366600 |
| 2023-02-06 | 48.26 | $29.57 | 241431 |
| 2023-02-03 | 50.94 | $29.94 | 298500 |
| 2023-02-02 | 51.16 | $29.97 | 526513 |
| 2023-02-01 | 55.13 | $30.50 | 276342 |
| 2023-01-31 | 58.38 | $30.90 | 220444 |
| 2023-01-30 | 56.23 | $30.55 | 298000 |
| 2023-01-27 | 58.87 | $30.87 | 283601 |
| 2023-01-26 | 61.61 | $31.19 | 446000 |
| 2023-01-25 | 59.54 | $30.82 | 315200 |
| 2023-01-24 | 60.97 | $30.99 | 370700 |
| 2023-01-23 | 64.17 | $31.36 | 372204 |
| 2023-01-20 | 67.34 | $31.71 | 535200 |
| 2023-01-19 | 65.04 | $31.22 | 333512 |
| 2023-01-18 | 63.91 | $30.99 | 337636 |
| 2023-01-17 | 65.13 | $31.13 | 264538 |
| 2023-01-13 | 67.95 | $31.45 | 264033 |
| 2023-01-12 | 67.41 | $31.32 | 467690 |
| 2023-01-11 | 64.35 | $30.63 | 270100 |
| 2023-01-10 | 62.52 | $30.25 | 324100 |
| 2023-01-09 | 59.88 | $29.74 | 389009 |
| 2023-01-06 | 58.58 | $29.50 | 353800 |
| 2023-01-05 | 54.74 | $28.84 | 226900 |
| 2023-01-04 | 54.50 | $28.80 | 477111 |
| 2023-01-03 | 54.32 | $28.77 | 517100 |
| 2022-12-30 | 53.70 | $28.66 | 243017 |
| 2022-12-29 | 55.19 | $28.89 | 281000 |
| 2022-12-28 | 53.76 | $28.62 | 276328 |
| 2022-12-27 | 55.50 | $28.90 | 198505 |
| 2022-12-23 | 55.69 | $28.93 | 248200 |
| 2022-12-22 | 53.14 | $28.41 | 287600 |
| 2022-12-21 | 54.93 | $28.72 | 384516 |
| 2022-12-20 | 49.97 | $27.76 | 276122 |
| 2022-12-19 | 49.47 | $27.67 | 328400 |
| 2022-12-16 | 49.37 | $27.65 | 1.2M |
| 2022-12-15 | 52.00 | $28.16 | 679714 |
| 2022-12-14 | 55.48 | $28.79 | 656905 |
| 2022-12-13 | 60.15 | $29.56 | 731261 |
| 2022-12-12 | 56.74 | $28.80 | 405170 |
| 2022-12-09 | 53.28 | $28.11 | 350400 |
| 2022-12-08 | 54.85 | $28.37 | 549200 |
| 2022-12-07 | 52.87 | $27.98 | 936100 |
| 2022-12-06 | 55.35 | $28.40 | 402600 |
| 2022-12-05 | 56.86 | $28.65 | 325923 |
| 2022-12-02 | 59.38 | $29.06 | 345000 |
| 2022-12-01 | 62.93 | $29.61 | 320000 |
| 2022-11-30 | 62.93 | $29.61 | 802311 |
| 2022-11-29 | 62.82 | $29.58 | 468400 |
| 2022-11-28 | 60.05 | $28.84 | 540213 |
| 2022-11-25 | 65.56 | $29.72 | 308900 |
| 2022-11-23 | 64.29 | $29.36 | 374800 |
| 2022-11-22 | 62.88 | $28.97 | 578500 |
| 2022-11-21 | 58.57 | $27.89 | 904000 |
| 2022-11-18 | 67.37 | $29.17 | 868900 |
| 2022-11-17 | 69.62 | $29.46 | 474098 |
| 2022-11-16 | 71.75 | $29.73 | 448900 |
| 2022-11-15 | 74.29 | $30.05 | 476511 |
| 2022-11-14 | 73.51 | $29.77 | 583000 |
| 2022-11-11 | 72.92 | $29.56 | 534531 |
| 2022-11-10 | 70.60 | $28.77 | 921640 |
| 2022-11-09 | 66.63 | $27.62 | 349700 |
| 2022-11-08 | 74.06 | $28.52 | 371525 |
| 2022-11-07 | 73.78 | $28.43 | 300400 |
| 2022-11-04 | 72.08 | $27.89 | 326402 |
| 2022-11-03 | 68.01 | $26.78 | 335100 |
| 2022-11-02 | 66.25 | $26.36 | 313384 |
| 2022-11-01 | 70.01 | $26.79 | 326900 |
| 2022-10-31 | 68.21 | $26.34 | 314133 |
| 2022-10-28 | 67.89 | $26.26 | 442800 |
| 2022-10-27 | 65.55 | $25.70 | 381200 |
| 2022-10-26 | 62.90 | $25.12 | 348425 |
| 2022-10-25 | 59.97 | $24.54 | 270125 |
| 2022-10-24 | 58.79 | $24.32 | 775036 |
| 2022-10-21 | 56.19 | $23.85 | 508300 |
| 2022-10-20 | 54.26 | $23.52 | 555725 |
| 2022-10-19 | 53.85 | $23.45 | 531723 |
| 2022-10-18 | 51.73 | $23.09 | 287014 |
| 2022-10-17 | 52.62 | $23.23 | 418900 |
| 2022-10-14 | 49.44 | $22.69 | 431200 |
| 2022-10-13 | 51.13 | $22.97 | 426300 |
| 2022-10-12 | 44.56 | $21.95 | 306900 |
| 2022-10-11 | 45.70 | $22.15 | 404500 |
| 2022-10-10 | 49.19 | $22.73 | 414134 |
| 2022-10-07 | 50.38 | $22.92 | 447600 |
| 2022-10-06 | 50.94 | $23.01 | 239676 |
| 2022-10-05 | 52.34 | $23.24 | 451700 |
| 2022-10-04 | 51.40 | $23.07 | 437400 |
| 2022-10-03 | 46.44 | $22.23 | 493600 |
| 2022-09-30 | 38.72 | $21.14 | 329300 |
| 2022-09-29 | 39.22 | $21.24 | 517020 |
| 2022-09-28 | 39.07 | $21.22 | 464600 |
| 2022-09-27 | 34.63 | $20.63 | 617400 |
| 2022-09-26 | 33.14 | $20.44 | 712900 |
| 2022-09-23 | 34.77 | $20.85 | 690802 |
| 2022-09-22 | 40.84 | $22.16 | 316804 |
| 2022-09-21 | 39.62 | $22.00 | 305576 |
| 2022-09-20 | 41.34 | $22.34 | 252000 |
| 2022-09-19 | 42.75 | $22.61 | 475400 |
| 2022-09-16 | 44.28 | $22.90 | 668810 |
| 2022-09-15 | 44.55 | $22.95 | 610217 |
| 2022-09-14 | 47.77 | $23.55 | 545329 |
| 2022-09-13 | 46.36 | $23.32 | 365547 |
| 2022-09-12 | 51.99 | $24.29 | 825000 |
| 2022-09-09 | 47.70 | $23.60 | 371900 |
| 2022-09-08 | 44.19 | $23.09 | 551935 |
| 2022-09-07 | 45.14 | $23.26 | 484202 |
| 2022-09-06 | 47.03 | $23.59 | 437000 |
| 2022-09-02 | 48.36 | $23.82 | 488915 |
| 2022-09-01 | 45.01 | $23.30 | 640600 |
| 2022-08-31 | 46.79 | $23.62 | 877929 |
| 2022-08-30 | 51.03 | $24.33 | 650200 |
| 2022-08-29 | 54.83 | $24.90 | 485768 |
| 2022-08-26 | 52.35 | $24.48 | 408655 |
| 2022-08-25 | 56.04 | $25.01 | 674916 |
| 2022-08-24 | 53.14 | $24.52 | 378426 |
| 2022-08-23 | 55.93 | $24.91 | 604557 |
| 2022-08-22 | 48.78 | $23.82 | 673703 |
| 2022-08-19 | 48.49 | $23.78 | 692500 |
| 2022-08-18 | 50.75 | $24.11 | 639100 |
| 2022-08-17 | 49.11 | $23.87 | 569954 |
| 2022-08-16 | 47.24 | $23.60 | 394425 |
| 2022-08-15 | 48.11 | $23.74 | 323631 |
| 2022-08-12 | 50.66 | $24.14 | 410100 |
| 2022-08-11 | 50.66 | $24.14 | 579235 |
| 2022-08-10 | 46.92 | $23.55 | 350700 |
| 2022-08-09 | 46.66 | $23.51 | 641015 |
| 2022-08-08 | 46.35 | $23.46 | 505100 |
| 2022-08-05 | 46.92 | $23.57 | 624637 |
| 2022-08-04 | 43.80 | $23.05 | 566300 |
| 2022-08-03 | 43.84 | $23.06 | 564300 |
| 2022-08-02 | 45.19 | $23.35 | 612209 |
| 2022-08-01 | 48.80 | $24.09 | 564035 |
| 2022-07-29 | 48.43 | $24.02 | 610996 |
| 2022-07-28 | 40.67 | $22.69 | 441546 |
| 2022-07-27 | 41.80 | $22.94 | 455400 |
| 2022-07-26 | 37.54 | $22.29 | 510700 |
| 2022-07-25 | 39.66 | $22.79 | 680900 |
| 2022-07-22 | 36.67 | $22.35 | 630137 |
| 2022-07-21 | 37.67 | $22.60 | 626836 |
| 2022-07-20 | 37.67 | $22.60 | 768457 |
| 2022-07-19 | 39.98 | $23.18 | 673207 |
| 2022-07-18 | 33.67 | $22.23 | 543600 |
| 2022-07-15 | 30.07 | $21.74 | 428100 |
| 2022-07-14 | 27.40 | $21.39 | 543400 |
| 2022-07-13 | 30.29 | $22.31 | 312150 |
| 2022-07-12 | 29.13 | $22.16 | 381521 |
| 2022-07-11 | 30.31 | $22.53 | 420610 |
| 2022-07-08 | 31.19 | $22.80 | 295200 |
| 2022-07-07 | 28.20 | $22.39 | 423300 |
| 2022-07-06 | 26.04 | $22.10 | 700103 |
| 2022-07-05 | 27.24 | $22.55 | 779268 |
| 2022-07-01 | 30.77 | $23.72 | 295500 |
| 2022-06-30 | 31.07 | $23.81 | 454026 |
| 2022-06-29 | 32.24 | $24.17 | 459000 |
| 2022-06-28 | 32.43 | $24.23 | 669271 |
| 2022-06-27 | 31.98 | $24.16 | 791909 |
| 2022-06-24 | 33.03 | $24.51 | 505071 |
| 2022-06-23 | 29.31 | $23.92 | 721800 |
| 2022-06-22 | 31.06 | $24.55 | 501043 |
| 2022-06-21 | 33.80 | $25.45 | 2.1M |
| 2022-06-17 | 32.10 | $25.18 | 1.0M |
| 2022-06-16 | 35.91 | $26.35 | 598600 |
| 2022-06-15 | 41.14 | $27.67 | 513916 |
| 2022-06-14 | 37.95 | $27.18 | 327046 |
| 2022-06-13 | 38.32 | $27.27 | 535730 |
| 2022-06-10 | 41.77 | $28.09 | 904244 |
| 2022-06-09 | 50.85 | $29.80 | 451300 |
| 2022-06-08 | 57.91 | $30.81 | 630400 |
| 2022-06-07 | 61.79 | $31.29 | 349140 |
| 2022-06-06 | 59.99 | $30.95 | 350000 |
| 2022-06-03 | 58.51 | $30.68 | 348800 |
| 2022-06-02 | 56.83 | $30.38 | 369504 |
| 2022-06-01 | 56.27 | $30.28 | 481400 |
| 2022-05-31 | 56.41 | $30.30 | 557500 |
| 2022-05-27 | 57.83 | $30.51 | 387226 |
| 2022-05-26 | 59.68 | $30.78 | 935100 |
| 2022-05-25 | 56.72 | $30.17 | 549100 |
| 2022-05-24 | 53.35 | $29.54 | 407418 |
| 2022-05-23 | 51.71 | $29.25 | 677947 |
| 2022-05-20 | 51.09 | $29.14 | 589723 |
| 2022-05-19 | 51.60 | $29.23 | 635923 |
| 2022-05-18 | 48.94 | $28.74 | 529239 |
| 2022-05-17 | 51.47 | $29.20 | 369300 |
| 2022-05-16 | 50.36 | $28.99 | 312608 |
| 2022-05-13 | 47.70 | $28.50 | 519528 |
| 2022-05-12 | 44.36 | $27.92 | 474729 |
| 2022-05-11 | 45.55 | $28.17 | 465038 |
| 2022-05-10 | 44.99 | $28.07 | 703809 |
| 2022-05-09 | 41.67 | $27.49 | 866427 |
| 2022-05-06 | 48.86 | $28.98 | 666500 |
| 2022-05-05 | 45.95 | $28.49 | 809211 |
| 2022-05-04 | 49.98 | $29.22 | 616400 |
| 2022-05-03 | 46.17 | $28.60 | 975433 |
| 2022-05-02 | 42.33 | $28.03 | 761623 |
| 2022-04-29 | 40.78 | $27.81 | 460226 |
| 2022-04-28 | 42.05 | $28.07 | 561829 |
| 2022-04-27 | 37.04 | $27.37 | 772723 |
| 2022-04-26 | 37.35 | $27.44 | 912800 |
| 2022-04-25 | 41.09 | $28.25 | 769635 |
| 2022-04-22 | 45.05 | $29.00 | 867800 |
| 2022-04-21 | 50.41 | $29.87 | 689900 |
| 2022-04-20 | 57.68 | $30.84 | 283746 |
| 2022-04-19 | 57.01 | $30.73 | 349928 |
| 2022-04-18 | 57.40 | $30.78 | 444357 |
| 2022-04-14 | 57.40 | $30.78 | 518800 |
| 2022-04-13 | 58.71 | $30.96 | 398767 |
| 2022-04-12 | 52.81 | $29.92 | 702100 |
| 2022-04-11 | 53.01 | $29.95 | 349800 |
| 2022-04-08 | 53.35 | $30.00 | 499900 |
| 2022-04-07 | 48.50 | $29.21 | 503200 |
| 2022-04-06 | 47.45 | $29.05 | 482500 |
| 2022-04-05 | 48.75 | $29.27 | 357100 |
| 2022-04-04 | 51.17 | $29.67 | 380400 |
| 2022-04-01 | 51.23 | $29.68 | 317500 |
| 2022-03-31 | 48.76 | $29.25 | 478747 |
| 2022-03-30 | 51.95 | $29.80 | 551214 |
| 2022-03-29 | 49.49 | $29.37 | 697900 |
| 2022-03-28 | 48.56 | $29.21 | 354700 |
| 2022-03-25 | 51.37 | $29.71 | 652848 |
| 2022-03-24 | 48.96 | $29.28 | 639500 |
| 2022-03-23 | 48.51 | $29.20 | 1.0M |
| 2022-03-22 | 46.43 | $28.83 | 993720 |
| 2022-03-21 | 46.20 | $28.79 | 626900 |
| 2022-03-18 | 43.81 | $28.36 | 1.0M |
| 2022-03-17 | 47.55 | $29.16 | 395841 |
| 2022-03-16 | 41.56 | $28.15 | 514000 |
| 2022-03-15 | 41.79 | $28.20 | 526427 |
| 2022-03-14 | 42.26 | $28.31 | 453312 |
| 2022-03-11 | 43.07 | $28.50 | 696300 |
| 2022-03-10 | 46.39 | $29.25 | 914147 |
| 2022-03-09 | 48.67 | $29.73 | 772504 |
| 2022-03-08 | 48.71 | $29.74 | 1.0M |
| 2022-03-07 | 45.65 | $29.13 | 1.4M |
| 2022-03-04 | 43.49 | $28.72 | 1.1M |
| 2022-03-03 | 53.78 | $30.80 | 630100 |
| 2022-03-02 | 65.78 | $32.49 | 447755 |
| 2022-03-01 | 61.04 | $31.52 | 772500 |
| 2022-02-28 | 57.89 | $30.97 | 1.1M |
| 2022-02-25 | 60.16 | $31.24 | 876844 |
| 2022-02-24 | 51.40 | $29.93 | 1.1M |
| 2022-02-23 | 56.05 | $30.45 | 894024 |
| 2022-02-22 | 56.51 | $30.50 | 796501 |
| 2022-02-18 | 55.81 | $30.40 | 599532 |
| 2022-02-17 | 55.06 | $30.29 | 379136 |
| 2022-02-16 | 54.25 | $30.17 | 423028 |
| 2022-02-15 | 52.56 | $29.92 | 447300 |
| 2022-02-14 | 55.85 | $30.34 | 662103 |
| 2022-02-11 | 59.75 | $30.80 | 702054 |
| 2022-02-10 | 55.52 | $30.14 | 519200 |
| 2022-02-09 | 56.46 | $30.25 | 400400 |
| 2022-02-08 | 55.01 | $30.03 | 734716 |
| 2022-02-07 | 56.14 | $30.17 | 919720 |
| 2022-02-04 | 62.30 | $30.88 | 582746 |
| 2022-02-03 | 60.86 | $30.63 | 373724 |
| 2022-02-02 | 59.70 | $30.43 | 258000 |
| 2022-02-01 | 59.18 | $30.34 | 323900 |
| 2022-01-31 | 56.95 | $29.96 | 447200 |
| 2022-01-28 | 60.85 | $30.43 | 527254 |
| 2022-01-27 | 63.58 | $30.74 | 622416 |
| 2022-01-26 | 60.19 | $30.12 | 509823 |
| 2022-01-25 | 59.02 | $29.92 | 577800 |
| 2022-01-24 | 55.06 | $29.29 | 553347 |
| 2022-01-21 | 57.66 | $29.60 | 488400 |
| 2022-01-20 | 59.74 | $29.84 | 386723 |
| 2022-01-19 | 66.05 | $30.51 | 452700 |
| 2022-01-18 | 64.45 | $30.21 | 401000 |
| 2022-01-14 | 66.12 | $30.38 | 396100 |
| 2022-01-13 | 62.05 | $29.64 | 536200 |
| 2022-01-12 | 65.17 | $29.95 | 1.2M |
| 2022-01-11 | 62.88 | $29.55 | 368500 |
| 2022-01-10 | 57.81 | $28.78 | 271200 |
| 2022-01-07 | 62.55 | $29.23 | 265600 |
| 2022-01-06 | 59.62 | $28.81 | 447300 |
| 2022-01-05 | 57.50 | $28.53 | 203400 |
| 2022-01-04 | 57.35 | $28.51 | 324500 |
| 2022-01-03 | 54.75 | $28.17 | 351100 |
| 2021-12-31 | 50.35 | $27.65 | 107000 |
| 2021-12-30 | 49.54 | $27.56 | 149100 |
| 2021-12-29 | 52.71 | $27.91 | 103309 |
| 2021-12-28 | 53.35 | $27.98 | 244216 |
| 2021-12-27 | 53.20 | $27.96 | 225524 |
| 2021-12-23 | 50.85 | $27.66 | 300300 |
| 2021-12-22 | 49.98 | $27.55 | 212700 |
| 2021-12-21 | 50.37 | $27.60 | 1.4M |
| 2021-12-20 | 44.04 | $26.83 | 322644 |
| 2021-12-17 | 44.96 | $26.96 | 438800 |
| 2021-12-16 | 48.67 | $27.46 | 260031 |
| 2021-12-15 | 47.69 | $27.34 | 362600 |
| 2021-12-14 | 47.37 | $27.30 | 371600 |
| 2021-12-13 | 46.04 | $27.13 | 2.0M |
| 2021-12-10 | 51.09 | $27.83 | 137700 |
| 2021-12-09 | 49.59 | $27.63 | 239152 |
| 2021-12-08 | 53.92 | $28.18 | 160800 |
| 2021-12-07 | 53.85 | $28.17 | 281300 |
| 2021-12-06 | 51.04 | $27.77 | 190515 |
| 2021-12-03 | 46.31 | $27.16 | 299900 |
| 2021-12-02 | 46.52 | $27.19 | 386100 |
| 2021-12-01 | 39.47 | $26.38 | 451900 |
| 2021-11-30 | 39.53 | $26.39 | 336711 |
| 2021-11-29 | 41.29 | $26.68 | 500300 |
| 2021-11-26 | 37.75 | $26.29 | 405517 |
| 2021-11-24 | 48.88 | $27.84 | 145500 |
| 2021-11-23 | 51.39 | $28.11 | 284419 |
| 2021-11-22 | 47.30 | $27.68 | 212930 |
| 2021-11-19 | 45.27 | $27.48 | 245507 |
| 2021-11-18 | 52.37 | $28.22 | 562500 |
| 2021-11-17 | 53.67 | $28.34 | 377745 |
| 2021-11-16 | 56.44 | $28.59 | 586800 |
| 2021-11-15 | 56.27 | $28.57 | 282321 |
| 2021-11-12 | 57.34 | $28.67 | 180325 |
| 2021-11-11 | 59.50 | $28.87 | 239000 |
| 2021-11-10 | 60.58 | $28.97 | 344820 |
| 2021-11-09 | 65.68 | $29.42 | 296633 |
| 2021-11-08 | 65.37 | $29.37 | 171632 |
| 2021-11-05 | 64.59 | $29.24 | 228000 |
| 2021-11-04 | 63.19 | $29.01 | 229534 |
| 2021-11-03 | 61.22 | $28.70 | 322432 |
| 2021-11-02 | 64.49 | $29.01 | 387500 |
| 2021-11-01 | 72.71 | $29.70 | 316700 |
| 2021-10-29 | 67.53 | $28.79 | 361639 |
| 2021-10-28 | 66.67 | $28.66 | 249401 |
| 2021-10-27 | 64.54 | $28.35 | 705848 |
| 2021-10-26 | 67.58 | $28.58 | 130517 |
| 2021-10-25 | 67.58 | $28.58 | 216102 |
| 2021-10-22 | 65.41 | $28.24 | 117746 |
| 2021-10-21 | 65.65 | $28.26 | 207227 |
| 2021-10-20 | 72.37 | $28.78 | 300494 |
| 2021-10-19 | 70.32 | $28.41 | 274001 |
| 2021-10-18 | 70.20 | $28.39 | 392100 |
| 2021-10-15 | 69.98 | $28.35 | 267200 |
| 2021-10-14 | 67.62 | $27.93 | 346344 |
| 2021-10-13 | 65.20 | $27.54 | 2.0M |
| 2021-10-12 | 65.20 | $27.54 | 441538 |
| 2021-10-11 | 65.99 | $27.61 | 700125 |
| 2021-10-08 | 65.12 | $27.46 | 259300 |
| 2021-10-07 | 61.43 | $26.87 | 1.2M |
| 2021-10-06 | 63.94 | $27.10 | 309400 |
| 2021-10-05 | 68.81 | $27.52 | 639348 |
| 2021-10-04 | 66.44 | $27.11 | 334700 |
| 2021-10-01 | 64.83 | $26.85 | 570700 |
| 2021-09-30 | 64.20 | $26.75 | 226106 |
| 2021-09-29 | 62.55 | $26.49 | 255900 |
| 2021-09-28 | 61.78 | $26.37 | 283200 |
| 2021-09-27 | 61.02 | $26.25 | 678722 |
| 2021-09-24 | 57.30 | $25.70 | 513126 |
| 2021-09-23 | 57.87 | $25.76 | 424418 |
| 2021-09-22 | 55.85 | $25.47 | 161600 |
| 2021-09-21 | 51.59 | $24.91 | 392400 |
| 2021-09-20 | 47.83 | $24.47 | 334411 |
| 2021-09-17 | 58.52 | $25.56 | 347600 |
| 2021-09-16 | 62.81 | $25.91 | 231100 |
| 2021-09-15 | 65.95 | $26.15 | 213100 |
| 2021-09-14 | 62.46 | $25.68 | 207200 |
| 2021-09-13 | 61.90 | $25.61 | 171523 |
| 2021-09-10 | 55.17 | $24.86 | 115424 |
| 2021-09-09 | 56.44 | $24.96 | 196424 |
| 2021-09-08 | 56.05 | $24.92 | 152017 |
| 2021-09-07 | 57.99 | $25.08 | 71839 |
| 2021-09-03 | 58.23 | $25.10 | 77400 |
| 2021-09-02 | 60.35 | $25.28 | 130304 |
| 2021-09-01 | 57.22 | $24.90 | 176900 |
| 2021-08-31 | 54.34 | $24.58 | 320336 |
| 2021-08-30 | 53.60 | $24.50 | 133300 |
| 2021-08-27 | 54.01 | $24.54 | 67863 |
| 2021-08-26 | 50.64 | $24.17 | 70610 |
| 2021-08-25 | 51.81 | $24.29 | 624703 |
| 2021-08-24 | 52.19 | $24.33 | 85100 |
| 2021-08-23 | 50.19 | $24.10 | 174945 |
| 2021-08-20 | 43.74 | $23.44 | 90500 |
| 2021-08-19 | 44.49 | $23.53 | 701500 |
| 2021-08-18 | 49.08 | $24.05 | 156308 |
| 2021-08-17 | 50.51 | $24.20 | 567018 |
| 2021-08-16 | 52.95 | $24.45 | 64400 |
| 2021-08-13 | 55.39 | $24.69 | 88600 |
| 2021-08-12 | 55.49 | $24.70 | 52600 |
| 2021-08-11 | 54.54 | $24.58 | 65500 |
| 2021-08-10 | 51.86 | $24.25 | 93600 |
| 2021-08-09 | 50.00 | $24.03 | 80200 |
| 2021-08-06 | 51.46 | $24.20 | 98200 |
| 2021-08-05 | 49.57 | $23.97 | 77722 |
| 2021-08-04 | 47.89 | $23.77 | 148500 |
| 2021-08-03 | 50.87 | $24.14 | 186700 |
| 2021-08-02 | 46.32 | $23.61 | 98200 |
| 2021-07-30 | 45.32 | $23.50 | 177400 |
| 2021-07-29 | 46.83 | $23.70 | 109100 |
| 2021-07-28 | 43.91 | $23.37 | 145430 |
| 2021-07-27 | 41.61 | $23.12 | 179620 |
| 2021-07-26 | 43.09 | $23.34 | 233200 |
| 2021-07-23 | 34.08 | $22.45 | 221942 |
| 2021-07-22 | 35.27 | $22.65 | 195400 |
| 2021-07-21 | 36.93 | $22.92 | 123000 |
| 2021-07-20 | 31.12 | $22.41 | 206000 |
| 2021-07-19 | 29.67 | $22.29 | 280918 |
Williams %R Williams
Momentum indicator similar to RSI, inverted scale
Latest Value
-54.74
2026-07-16
Close Price
$48.04
Vol: 353768
Bullish: %R > -50 (trending up)
Bearish: %R < -50 (trending down)
Williams %R - Detailed Analysis
Minimum
-100.00
Average
-41.31
Maximum
0.00
Trend Chart
Historical Data
| Date | Williams | Close | Volume |
|---|---|---|---|
| 2026-07-16 | -54.74 | $48.04 | 353768 |
| 2026-07-15 | -40.92 | $48.96 | 242400 |
| 2026-07-14 | -33.00 | $49.55 | 335200 |
| 2026-07-13 | -54.20 | $49.44 | 300500 |
| 2026-07-10 | -77.43 | $47.72 | 203800 |
| 2026-07-09 | -75.49 | $47.91 | 227927 |
| 2026-07-08 | -70.48 | $48.40 | 381728 |
| 2026-07-07 | -79.98 | $47.47 | 889368 |
| 2026-07-06 | -89.89 | $46.50 | 406020 |
| 2026-07-02 | -86.11 | $46.87 | 473420 |
| 2026-07-01 | -99.39 | $45.57 | 533249 |
| 2026-06-30 | -87.92 | $46.86 | 514405 |
| 2026-06-29 | -90.63 | $46.60 | 705040 |
| 2026-06-26 | -96.04 | $46.08 | 455439 |
| 2026-06-25 | -88.65 | $46.79 | 589235 |
| 2026-06-24 | -84.17 | $47.22 | 1.7M |
| 2026-06-23 | -68.54 | $48.72 | 331325 |
| 2026-06-22 | -61.46 | $49.40 | 561204 |
| 2026-06-18 | -67.37 | $48.95 | 713332 |
| 2026-06-17 | -59.84 | $49.74 | 460200 |
| 2026-06-16 | -50.57 | $50.89 | 434805 |
| 2026-06-15 | -95.81 | $51.27 | 390209 |
| 2026-06-12 | -68.57 | $53.50 | 257924 |
| 2026-06-11 | -57.56 | $54.06 | 310061 |
| 2026-06-10 | -54.03 | $54.24 | 221802 |
| 2026-06-09 | -67.39 | $53.56 | 255616 |
| 2026-06-08 | -52.46 | $54.32 | 276240 |
| 2026-06-05 | -62.67 | $53.80 | 220801 |
| 2026-06-04 | -50.69 | $54.41 | 245124 |
| 2026-06-03 | -52.06 | $54.34 | 246451 |
| 2026-06-02 | -57.76 | $54.05 | 200147 |
| 2026-06-01 | -66.60 | $53.60 | 499782 |
| 2026-05-29 | -94.89 | $52.16 | 404647 |
| 2026-05-28 | -91.96 | $52.31 | 371653 |
| 2026-05-27 | -89.02 | $52.46 | 438893 |
| 2026-05-26 | -74.57 | $53.57 | 274822 |
| 2026-05-22 | -56.74 | $54.39 | 379614 |
| 2026-05-21 | -40.43 | $55.14 | 364354 |
| 2026-05-20 | -56.52 | $54.40 | 334245 |
| 2026-05-19 | -27.17 | $55.75 | 259008 |
| 2026-05-18 | -13.26 | $56.39 | 457041 |
| 2026-05-15 | -31.59 | $55.49 | 476700 |
| 2026-05-14 | -26.63 | $55.33 | 350500 |
| 2026-05-13 | -23.60 | $55.52 | 264914 |
| 2026-05-12 | -18.66 | $55.83 | 245028 |
| 2026-05-11 | -24.56 | $55.46 | 313000 |
| 2026-05-08 | -56.94 | $53.43 | 690800 |
| 2026-05-07 | -70.33 | $52.59 | 479808 |
| 2026-05-06 | -51.00 | $53.91 | 598484 |
| 2026-05-05 | -11.09 | $56.50 | 372800 |
| 2026-05-04 | -23.96 | $56.19 | 500500 |
| 2026-05-01 | -25.31 | $56.16 | 275800 |
| 2026-04-30 | -18.84 | $56.63 | 502631 |
| 2026-04-29 | -35.21 | $55.44 | 308110 |
| 2026-04-28 | -44.15 | $54.79 | 681688 |
| 2026-04-27 | -58.18 | $53.77 | 831849 |
| 2026-04-24 | -53.51 | $54.11 | 625714 |
| 2026-04-23 | -46.08 | $54.65 | 365817 |
| 2026-04-22 | -51.86 | $54.23 | 354248 |
| 2026-04-21 | -67.54 | $53.09 | 327985 |
| 2026-04-20 | -74.97 | $52.55 | 501366 |
| 2026-04-17 | -79.09 | $52.25 | 838534 |
| 2026-04-16 | -44.09 | $55.39 | 620800 |
| 2026-04-15 | -63.85 | $54.22 | 460132 |
| 2026-04-14 | -44.09 | $55.39 | 507531 |
| 2026-04-13 | -28.88 | $56.01 | 418800 |
| 2026-04-10 | -21.66 | $56.43 | 492513 |
| 2026-04-09 | -27.46 | $55.68 | 904011 |
| 2026-04-08 | -28.41 | $55.31 | 1.1M |
| 2026-04-07 | -4.57 | $57.55 | 1.2M |
| 2026-04-06 | -3.83 | $57.61 | 576100 |
| 2026-04-02 | -4.48 | $57.10 | 576436 |
| 2026-04-01 | -24.19 | $54.88 | 880796 |
| 2026-03-31 | -8.35 | $56.61 | 1.0M |
| 2026-03-30 | -8.06 | $55.77 | 549503 |
| 2026-03-27 | -1.70 | $55.22 | 671266 |
| 2026-03-26 | -13.59 | $54.10 | 414645 |
| 2026-03-25 | -14.31 | $53.86 | 567514 |
| 2026-03-24 | -26.71 | $52.37 | 1.6M |
| 2026-03-23 | -17.25 | $53.41 | 697800 |
| 2026-03-20 | -7.36 | $54.54 | 1.3M |
| 2026-03-19 | -5.55 | $54.73 | 887500 |
| 2026-03-18 | -9.51 | $52.99 | 700800 |
| 2026-03-17 | -2.66 | $53.70 | 936200 |
| 2026-03-16 | -4.36 | $51.59 | 554617 |
| 2026-03-13 | -1.13 | $51.36 | 481600 |
| 2026-03-12 | -1.67 | $50.26 | 399267 |
| 2026-03-11 | -0.59 | $49.36 | 506044 |
| 2026-03-10 | -9.40 | $48.36 | 647281 |
| 2026-03-09 | -8.78 | $48.33 | 585622 |
| 2026-03-06 | -2.74 | $47.76 | 479928 |
| 2026-03-05 | -17.06 | $46.65 | 391790 |
| 2026-03-04 | -14.99 | $46.79 | 408984 |
| 2026-03-03 | -21.58 | $46.24 | 446600 |
| 2026-03-02 | -5.97 | $47.36 | 840100 |
| 2026-02-27 | -0.15 | $46.94 | 633420 |
| 2026-02-26 | -3.40 | $45.54 | 402441 |
| 2026-02-25 | -6.29 | $44.45 | 716641 |
| 2026-02-24 | -0.67 | $44.47 | 771655 |
| 2026-02-23 | -6.22 | $44.12 | 250066 |
| 2026-02-20 | 0.00 | $44.20 | 227039 |
| 2026-02-19 | -1.66 | $43.85 | 250738 |
| 2026-02-18 | -0.37 | $43.83 | 416400 |
| 2026-02-17 | -9.11 | $43.22 | 214512 |
| 2026-02-13 | -4.92 | $43.45 | 202204 |
| 2026-02-12 | -14.29 | $42.88 | 229260 |
| 2026-02-11 | 0.00 | $43.72 | 198700 |
| 2026-02-10 | -1.96 | $42.85 | 206809 |
| 2026-02-09 | -2.80 | $42.65 | 327757 |
| 2026-02-06 | -0.39 | $42.32 | 299500 |
| 2026-02-05 | -9.98 | $41.49 | 376222 |
| 2026-02-04 | -3.33 | $41.85 | 257800 |
| 2026-02-03 | -8.87 | $41.55 | 365100 |
| 2026-02-02 | -22.74 | $40.80 | 283600 |
| 2026-01-30 | -20.52 | $40.92 | 242819 |
| 2026-01-29 | -6.47 | $41.68 | 257487 |
| 2026-01-28 | -4.71 | $40.87 | 237054 |
| 2026-01-27 | -1.80 | $40.99 | 316826 |
| 2026-01-26 | -3.41 | $40.02 | 257300 |
| 2026-01-23 | 0.00 | $39.98 | 250600 |
| 2026-01-22 | -22.58 | $38.78 | 199600 |
| 2026-01-21 | -14.70 | $39.00 | 253632 |
| 2026-01-20 | -42.29 | $38.23 | 260943 |
| 2026-01-16 | -25.45 | $38.70 | 264705 |
| 2026-01-15 | -43.73 | $38.19 | 243721 |
| 2026-01-14 | -13.75 | $39.01 | 236600 |
| 2026-01-13 | -33.33 | $38.44 | 196701 |
| 2026-01-12 | -59.79 | $37.67 | 217800 |
| 2026-01-09 | -71.82 | $37.32 | 295400 |
| 2026-01-08 | -78.01 | $37.14 | 373000 |
| 2026-01-07 | -91.41 | $36.75 | 439757 |
| 2026-01-06 | -53.61 | $37.85 | 1.0M |
| 2026-01-05 | -5.50 | $39.25 | 691082 |
| 2026-01-02 | -1.17 | $39.04 | 349100 |
| 2025-12-31 | -18.64 | $37.94 | 71144 |
| 2025-12-30 | -8.47 | $38.12 | 136504 |
| 2025-12-29 | -29.38 | $37.75 | 134415 |
| 2025-12-26 | -28.25 | $37.77 | 127818 |
| 2025-12-24 | -24.86 | $37.83 | 75013 |
| 2025-12-23 | -21.03 | $37.82 | 122926 |
| 2025-12-22 | -22.90 | $37.78 | 180542 |
| 2025-12-19 | -47.66 | $37.25 | 353100 |
| 2025-12-18 | -75.70 | $36.65 | 171100 |
| 2025-12-17 | -63.08 | $36.92 | 164100 |
| 2025-12-16 | -82.71 | $36.50 | 203700 |
| 2025-12-15 | -40.17 | $37.53 | 140326 |
| 2025-12-12 | -37.18 | $37.60 | 128400 |
| 2025-12-11 | -46.15 | $37.39 | 294770 |
| 2025-12-10 | -36.75 | $37.61 | 143957 |
| 2025-12-09 | -43.16 | $37.46 | 137400 |
| 2025-12-08 | -52.14 | $37.25 | 180542 |
| 2025-12-05 | -53.85 | $37.21 | 228846 |
| 2025-12-04 | -17.09 | $38.07 | 119923 |
| 2025-12-03 | -8.55 | $38.27 | 193917 |
| 2025-12-02 | -37.61 | $37.59 | 245641 |
| 2025-12-01 | -38.46 | $37.57 | 284592 |
| 2025-11-28 | -44.87 | $37.42 | 128437 |
| 2025-11-26 | -58.12 | $37.11 | 280718 |
| 2025-11-25 | -82.91 | $36.53 | 364900 |
| 2025-11-24 | -65.80 | $36.95 | 248500 |
| 2025-11-21 | -50.65 | $37.30 | 314529 |
| 2025-11-20 | -49.35 | $37.33 | 342159 |
| 2025-11-19 | -40.68 | $37.51 | 240500 |
| 2025-11-18 | -13.60 | $37.99 | 218011 |
| 2025-11-17 | -6.80 | $38.20 | 336543 |
| 2025-11-14 | -5.58 | $38.22 | 203500 |
| 2025-11-13 | -9.09 | $38.08 | 140806 |
| 2025-11-12 | -10.33 | $38.00 | 157400 |
| 2025-11-11 | -5.83 | $38.19 | 214700 |
| 2025-11-10 | -18.37 | $37.63 | 261000 |
| 2025-11-07 | -5.90 | $37.06 | 193019 |
| 2025-11-06 | -13.35 | $36.82 | 212700 |
| 2025-11-05 | -23.29 | $36.50 | 305800 |
| 2025-11-04 | -28.88 | $36.32 | 204139 |
| 2025-11-03 | -19.25 | $36.63 | 383438 |
| 2025-10-31 | -10.56 | $36.91 | 671628 |
| 2025-10-30 | -18.01 | $36.67 | 509700 |
| 2025-10-29 | -3.42 | $37.14 | 298319 |
| 2025-10-28 | -3.44 | $37.12 | 199300 |
| 2025-10-27 | -5.31 | $37.06 | 176162 |
| 2025-10-24 | -13.13 | $36.81 | 399316 |
| 2025-10-23 | -7.66 | $36.20 | 237200 |
| 2025-10-22 | -30.69 | $35.43 | 316186 |
| 2025-10-21 | -72.28 | $34.59 | 164306 |
| 2025-10-20 | -61.88 | $34.80 | 172566 |
| 2025-10-17 | -61.88 | $34.80 | 251510 |
| 2025-10-16 | -91.58 | $34.20 | 247108 |
| 2025-10-15 | -86.63 | $34.30 | 221600 |
| 2025-10-14 | -100.00 | $34.03 | 240317 |
| 2025-10-13 | -85.38 | $34.59 | 205700 |
| 2025-10-10 | -96.49 | $34.40 | 220700 |
| 2025-10-09 | -37.43 | $35.41 | 175627 |
| 2025-10-08 | -26.83 | $35.54 | 172641 |
| 2025-10-07 | -29.27 | $35.50 | 214975 |
| 2025-10-06 | -37.80 | $35.36 | 169400 |
| 2025-10-03 | -56.10 | $35.06 | 201922 |
| 2025-10-02 | -67.20 | $34.73 | 328811 |
| 2025-10-01 | -49.46 | $35.06 | 355131 |
| 2025-09-30 | -55.38 | $34.95 | 202026 |
| 2025-09-29 | -30.65 | $35.41 | 184708 |
| 2025-09-26 | -6.99 | $35.85 | 219555 |
| 2025-09-25 | -14.45 | $35.60 | 301631 |
| 2025-09-24 | -20.81 | $35.49 | 266139 |
| 2025-09-23 | -46.24 | $35.05 | 236675 |
| 2025-09-22 | -47.40 | $35.03 | 244400 |
| 2025-09-19 | -66.48 | $34.73 | 187305 |
| 2025-09-18 | -47.80 | $35.07 | 197794 |
| 2025-09-17 | -48.35 | $35.06 | 274300 |
| 2025-09-16 | -21.43 | $35.55 | 190592 |
| 2025-09-15 | -51.10 | $35.01 | 172206 |
| 2025-09-12 | -58.79 | $34.87 | 211700 |
| 2025-09-11 | -50.00 | $35.03 | 156400 |
| 2025-09-10 | -35.16 | $35.30 | 158900 |
| 2025-09-09 | -57.14 | $34.90 | 200142 |
| 2025-09-08 | -70.33 | $34.66 | 230417 |
| 2025-09-05 | -96.70 | $34.18 | 314445 |
| 2025-09-04 | -62.94 | $34.87 | 360000 |
| 2025-09-03 | -73.53 | $34.69 | 332182 |
| 2025-09-02 | -22.71 | $35.47 | 471223 |
| 2025-08-29 | -8.17 | $35.77 | 186382 |
| 2025-08-28 | -12.02 | $35.69 | 212900 |
| 2025-08-27 | -19.55 | $35.51 | 207836 |
| 2025-08-26 | -21.36 | $35.47 | 175600 |
| 2025-08-25 | -15.91 | $35.59 | 245328 |
| 2025-08-22 | -0.45 | $35.93 | 301121 |
| 2025-08-21 | -0.58 | $35.45 | 251449 |
| 2025-08-20 | -13.71 | $35.22 | 192753 |
| 2025-08-19 | -32.29 | $34.84 | 186126 |
| 2025-08-18 | -22.03 | $34.94 | 212748 |
| 2025-08-15 | -10.12 | $35.21 | 257143 |
| 2025-08-14 | -0.43 | $35.19 | 182744 |
| 2025-08-13 | 0.00 | $35.20 | 310000 |
| 2025-08-12 | -11.87 | $34.69 | 255746 |
| 2025-08-11 | -27.40 | $34.35 | 148600 |
| 2025-08-08 | -14.16 | $34.64 | 175040 |
| 2025-08-07 | -22.83 | $34.45 | 203800 |
| 2025-08-06 | -19.63 | $34.52 | 193600 |
| 2025-08-05 | -24.75 | $34.25 | 167314 |
| 2025-08-04 | -37.93 | $33.97 | 297431 |
| 2025-08-01 | -31.95 | $33.97 | 186800 |
| 2025-07-31 | -29.05 | $34.04 | 290913 |
| 2025-07-30 | -28.22 | $34.06 | 358900 |
| 2025-07-29 | -5.81 | $34.60 | 362808 |
| 2025-07-28 | -16.48 | $34.30 | 256636 |
| 2025-07-25 | -1.87 | $34.69 | 387739 |
| 2025-07-24 | -5.80 | $33.99 | 185900 |
| 2025-07-23 | 0.00 | $34.01 | 218117 |
| 2025-07-22 | -3.53 | $33.50 | 237300 |
| 2025-07-21 | -31.76 | $33.02 | 171800 |
| 2025-07-18 | -37.06 | $32.93 | 220378 |
| 2025-07-17 | -32.94 | $33.00 | 301725 |
| 2025-07-16 | -18.24 | $33.25 | 243600 |
| 2025-07-15 | -35.29 | $32.96 | 256256 |
| 2025-07-14 | -26.47 | $33.11 | 203646 |
| 2025-07-11 | -5.88 | $33.46 | 182000 |
| 2025-07-10 | -2.78 | $33.45 | 209700 |
| 2025-07-09 | -0.41 | $33.50 | 216558 |
| 2025-07-08 | -3.61 | $33.24 | 266124 |
| 2025-07-07 | -26.23 | $32.55 | 259336 |
| 2025-07-03 | -17.34 | $32.79 | 307900 |
| 2025-07-02 | 0.00 | $33.35 | 243629 |
| 2025-07-01 | -12.70 | $32.72 | 212590 |
| 2025-06-30 | -22.22 | $32.42 | 479756 |
| 2025-06-27 | -16.76 | $32.49 | 258516 |
| 2025-06-26 | -25.46 | $32.16 | 235400 |
| 2025-06-25 | -29.85 | $31.95 | 273585 |
| 2025-06-24 | -29.34 | $31.97 | 561141 |
| 2025-06-23 | -19.12 | $32.29 | 459600 |
| 2025-06-20 | -4.38 | $32.93 | 644924 |
| 2025-06-18 | -5.12 | $32.67 | 386100 |
| 2025-06-17 | -3.66 | $32.73 | 322651 |
| 2025-06-16 | -11.46 | $32.41 | 363921 |
| 2025-06-13 | -1.30 | $32.59 | 446863 |
| 2025-06-12 | 0.00 | $32.26 | 326746 |
| 2025-06-11 | 0.00 | $31.74 | 362018 |
| 2025-06-10 | -10.24 | $31.06 | 331859 |
| 2025-06-09 | -4.62 | $30.64 | 234600 |
| 2025-06-06 | -13.85 | $30.46 | 264621 |
| 2025-06-05 | -18.43 | $30.33 | 308991 |
| 2025-06-04 | -28.25 | $30.10 | 253644 |
| 2025-06-03 | -23.32 | $30.21 | 269400 |
| 2025-06-02 | -15.15 | $30.38 | 316744 |
| 2025-05-30 | -50.00 | $29.56 | 319716 |
| 2025-05-29 | -53.42 | $29.48 | 172615 |
| 2025-05-28 | -60.25 | $29.29 | 221400 |
| 2025-05-27 | -46.86 | $29.61 | 217047 |
| 2025-05-23 | -68.20 | $29.10 | 178900 |
| 2025-05-22 | -67.78 | $29.11 | 271011 |
| 2025-05-21 | -53.97 | $29.44 | 252300 |
| 2025-05-20 | -41.57 | $29.62 | 275560 |
| 2025-05-19 | -22.10 | $30.14 | 281900 |
| 2025-05-16 | -16.52 | $30.17 | 219700 |
| 2025-05-15 | -8.42 | $30.06 | 334643 |
| 2025-05-14 | -5.65 | $30.14 | 317138 |
| 2025-05-13 | -1.98 | $30.22 | 432300 |
| 2025-05-12 | -5.35 | $29.56 | 612235 |
| 2025-05-09 | -0.85 | $29.44 | 269600 |
| 2025-05-08 | -14.36 | $28.62 | 370835 |
| 2025-05-07 | -14.13 | $28.54 | 211300 |
| 2025-05-06 | -9.71 | $28.74 | 225072 |
| 2025-05-05 | -15.67 | $28.47 | 309633 |
| 2025-05-02 | -8.39 | $28.80 | 249300 |
| 2025-05-01 | -29.48 | $28.74 | 244538 |
| 2025-04-30 | -42.24 | $28.41 | 408900 |
| 2025-04-29 | -37.37 | $28.79 | 226472 |
| 2025-04-28 | -33.59 | $29.04 | 339845 |
| 2025-04-25 | -33.13 | $29.07 | 394664 |
| 2025-04-24 | -36.69 | $28.86 | 341227 |
| 2025-04-23 | -45.11 | $28.30 | 333541 |
| 2025-04-22 | -42.41 | $28.48 | 350931 |
| 2025-04-21 | -54.44 | $27.68 | 305600 |
| 2025-04-17 | -51.80 | $27.87 | 422853 |
| 2025-04-16 | -58.50 | $27.48 | 480600 |
| 2025-04-15 | -69.06 | $26.76 | 450839 |
| 2025-04-14 | -70.38 | $26.67 | 632843 |
| 2025-04-11 | -73.75 | $26.44 | 699147 |
| 2025-04-10 | -87.98 | $25.47 | 843301 |
| 2025-04-09 | -67.60 | $26.86 | 1.3M |
| 2025-04-08 | -98.13 | $25.19 | 671032 |
| 2025-04-07 | -95.44 | $26.45 | 774517 |
| 2025-04-04 | -99.70 | $28.14 | 603627 |
| 2025-04-03 | -62.50 | $30.07 | 288700 |
| 2025-04-02 | -10.89 | $31.14 | 196842 |
| 2025-04-01 | -8.05 | $31.21 | 179300 |
| 2025-03-31 | -14.36 | $30.93 | 199500 |
| 2025-03-28 | -13.56 | $30.96 | 181719 |
| 2025-03-27 | -6.91 | $31.21 | 117700 |
| 2025-03-26 | -14.89 | $30.91 | 610749 |
| 2025-03-25 | -18.09 | $30.79 | 143138 |
| 2025-03-24 | -11.17 | $31.05 | 242833 |
| 2025-03-21 | -7.98 | $31.17 | 220100 |
| 2025-03-20 | 0.00 | $31.47 | 161400 |
| 2025-03-19 | -1.63 | $31.32 | 302610 |
| 2025-03-18 | -1.78 | $31.02 | 183528 |
| 2025-03-17 | -3.63 | $30.63 | 272015 |
| 2025-03-14 | -5.42 | $29.98 | 316300 |
| 2025-03-13 | -22.08 | $29.58 | 249300 |
| 2025-03-12 | -10.00 | $29.87 | 263310 |
| 2025-03-11 | -13.33 | $29.79 | 377800 |
| 2025-03-10 | -13.84 | $29.64 | 307000 |
| 2025-03-07 | -22.32 | $29.45 | 356521 |
| 2025-03-06 | -59.82 | $28.61 | 347444 |
| 2025-03-05 | -65.63 | $28.48 | 276732 |
| 2025-03-04 | -82.14 | $28.11 | 319634 |
| 2025-03-03 | -62.50 | $28.55 | 440811 |
| 2025-02-28 | -43.75 | $28.97 | 366086 |
| 2025-02-27 | -33.04 | $29.21 | 453400 |
| 2025-02-26 | -1.79 | $29.91 | 219920 |
| 2025-02-25 | -13.84 | $29.64 | 230900 |
| 2025-02-24 | -17.62 | $29.30 | 183300 |
| 2025-02-21 | -29.53 | $29.07 | 171600 |
| 2025-02-20 | -6.22 | $29.52 | 184800 |
| 2025-02-19 | -21.76 | $29.22 | 199805 |
| 2025-02-18 | -10.36 | $29.44 | 210500 |
| 2025-02-14 | -14.51 | $29.36 | 188100 |
| 2025-02-13 | -4.00 | $29.15 | 218700 |
| 2025-02-12 | -12.41 | $28.98 | 306413 |
| 2025-02-11 | -2.07 | $29.13 | 219328 |
| 2025-02-10 | -23.94 | $28.79 | 373747 |
| 2025-02-07 | -38.73 | $28.58 | 164200 |
| 2025-02-06 | -42.25 | $28.53 | 199203 |
| 2025-02-05 | -47.18 | $28.46 | 142600 |
| 2025-02-04 | -40.85 | $28.55 | 180200 |
| 2025-02-03 | -78.29 | $27.94 | 260501 |
| 2025-01-31 | -57.31 | $28.15 | 436600 |
| 2025-01-30 | -32.54 | $28.45 | 322400 |
| 2025-01-29 | -53.59 | $28.01 | 210400 |
| 2025-01-28 | -43.04 | $28.11 | 191800 |
| 2025-01-27 | -32.44 | $28.28 | 376600 |
| 2025-01-24 | -37.59 | $28.07 | 120438 |
| 2025-01-23 | -25.77 | $28.38 | 175931 |
| 2025-01-22 | -31.56 | $28.18 | 191405 |
| 2025-01-21 | -17.94 | $28.59 | 433500 |
| 2025-01-17 | -5.98 | $28.95 | 208400 |
| 2025-01-16 | -4.71 | $28.75 | 452000 |
| 2025-01-15 | -0.72 | $28.86 | 444249 |
| 2025-01-14 | -15.09 | $28.37 | 227500 |
| 2025-01-13 | -21.13 | $28.21 | 319400 |
| 2025-01-10 | -24.15 | $28.13 | 423345 |
| 2025-01-08 | -17.26 | $27.99 | 414111 |
| 2025-01-07 | -18.60 | $28.22 | 327135 |
| 2025-01-06 | -19.77 | $28.19 | 264839 |
| 2025-01-03 | -38.76 | $27.70 | 239400 |
| 2025-01-02 | -45.35 | $27.53 | 284200 |
| 2024-12-31 | -51.94 | $27.36 | 252400 |
| 2024-12-30 | -58.14 | $27.20 | 335520 |
| 2024-12-27 | -67.83 | $26.95 | 282700 |
| 2024-12-26 | -81.01 | $26.61 | 285000 |
| 2024-12-24 | -81.40 | $26.60 | 133322 |
| 2024-12-23 | -89.14 | $26.45 | 489000 |
| 2024-12-20 | -91.78 | $26.37 | 670900 |
| 2024-12-19 | -99.65 | $26.32 | 358540 |
| 2024-12-18 | -96.77 | $26.46 | 271158 |
| 2024-12-17 | -95.85 | $26.85 | 291600 |
| 2024-12-16 | -98.28 | $27.26 | 442800 |
| 2024-12-13 | -96.19 | $27.84 | 374428 |
| 2024-12-12 | -96.55 | $27.87 | 364323 |
| 2024-12-11 | -87.50 | $28.08 | 262500 |
| 2024-12-10 | -89.22 | $28.04 | 222800 |
| 2024-12-09 | -80.60 | $28.24 | 344600 |
| 2024-12-06 | -86.21 | $28.11 | 261231 |
| 2024-12-05 | -76.51 | $28.45 | 351843 |
| 2024-12-04 | -87.19 | $28.15 | 337100 |
| 2024-12-03 | -83.11 | $28.30 | 558113 |
| 2024-12-02 | -90.73 | $28.07 | 397453 |
| 2024-11-29 | -94.60 | $28.18 | 168634 |
| 2024-11-27 | -93.17 | $28.22 | 158500 |
| 2024-11-26 | -96.76 | $28.12 | 379900 |
| 2024-11-25 | -100.00 | $28.65 | 225900 |
| 2024-11-22 | -86.96 | $29.01 | 183341 |
| 2024-11-21 | -94.40 | $28.89 | 206107 |
| 2024-11-20 | -92.91 | $28.93 | 290100 |
| 2024-11-19 | -87.69 | $29.07 | 252509 |
| 2024-11-18 | -55.97 | $29.92 | 302129 |
| 2024-11-15 | -64.55 | $29.69 | 270600 |
| 2024-11-14 | -72.01 | $29.49 | 204025 |
| 2024-11-13 | -85.07 | $29.14 | 283500 |
| 2024-11-12 | -89.52 | $29.37 | 252700 |
| 2024-11-11 | -84.18 | $29.93 | 234207 |
| 2024-11-08 | -85.08 | $29.92 | 257200 |
| 2024-11-07 | -50.28 | $30.55 | 167243 |
| 2024-11-06 | -76.80 | $30.07 | 253600 |
| 2024-11-05 | -52.59 | $30.75 | 172607 |
| 2024-11-04 | -80.00 | $30.38 | 206338 |
| 2024-11-01 | -89.56 | $30.30 | 164428 |
| 2024-10-31 | -82.42 | $30.43 | 422840 |
| 2024-10-30 | -91.21 | $30.27 | 228400 |
| 2024-10-29 | -98.90 | $30.13 | 445814 |
| 2024-10-28 | -89.76 | $30.44 | 423024 |
| 2024-10-25 | -56.02 | $31.00 | 155309 |
| 2024-10-24 | -62.05 | $30.90 | 333412 |
| 2024-10-23 | -76.76 | $30.51 | 241000 |
| 2024-10-22 | -61.62 | $30.79 | 119700 |
| 2024-10-21 | -61.62 | $30.79 | 249143 |
| 2024-10-18 | -64.21 | $30.76 | 242400 |
| 2024-10-17 | -69.85 | $30.68 | 123528 |
| 2024-10-16 | -78.14 | $30.55 | 178513 |
| 2024-10-15 | -82.79 | $30.45 | 308011 |
| 2024-10-14 | -40.47 | $31.36 | 111127 |
| 2024-10-11 | -40.93 | $31.35 | 94700 |
| 2024-10-10 | -46.05 | $31.24 | 153700 |
| 2024-10-09 | -55.81 | $31.03 | 127813 |
| 2024-10-08 | -46.70 | $31.17 | 176200 |
| 2024-10-07 | -20.70 | $31.76 | 489200 |
| 2024-10-04 | -35.68 | $31.42 | 276500 |
| 2024-10-03 | -29.96 | $31.55 | 875649 |
| 2024-10-02 | -38.77 | $31.35 | 503600 |
| 2024-10-01 | -64.32 | $30.77 | 251443 |
| 2024-09-30 | -84.58 | $30.31 | 254327 |
| 2024-09-27 | -75.10 | $30.61 | 142334 |
| 2024-09-26 | -92.15 | $30.19 | 371924 |
| 2024-09-25 | -67.58 | $30.91 | 189242 |
| 2024-09-24 | -45.70 | $31.60 | 225743 |
| 2024-09-23 | -36.08 | $31.98 | 211722 |
| 2024-09-20 | -33.86 | $32.05 | 408600 |
| 2024-09-19 | -33.54 | $32.06 | 276341 |
| 2024-09-18 | -45.57 | $31.68 | 320431 |
| 2024-09-17 | -47.15 | $31.63 | 319707 |
| 2024-09-16 | -49.68 | $31.55 | 287200 |
| 2024-09-13 | -69.30 | $30.93 | 481000 |
| 2024-09-12 | -81.65 | $30.54 | 229300 |
| 2024-09-11 | -91.77 | $30.22 | 829800 |
| 2024-09-10 | -94.79 | $30.21 | 350774 |
| 2024-09-09 | -82.38 | $31.11 | 129600 |
| 2024-09-06 | -88.52 | $30.96 | 216700 |
| 2024-09-05 | -70.49 | $31.40 | 192000 |
| 2024-09-04 | -75.00 | $31.29 | 166502 |
| 2024-09-03 | -54.14 | $31.55 | 185900 |
| 2024-08-30 | -18.97 | $32.57 | 207900 |
| 2024-08-29 | -8.97 | $32.86 | 174500 |
| 2024-08-28 | -15.52 | $32.67 | 152600 |
| 2024-08-27 | -12.76 | $32.75 | 192647 |
| 2024-08-26 | -8.28 | $32.88 | 285100 |
| 2024-08-23 | -1.59 | $32.70 | 103120 |
| 2024-08-22 | -18.22 | $32.06 | 147200 |
| 2024-08-21 | -14.54 | $32.14 | 177100 |
| 2024-08-20 | -18.50 | $32.05 | 216549 |
| 2024-08-19 | -8.37 | $32.28 | 132844 |
| 2024-08-16 | -10.10 | $31.98 | 175510 |
| 2024-08-15 | -23.74 | $31.71 | 84610 |
| 2024-08-14 | -29.80 | $31.59 | 132500 |
| 2024-08-13 | -32.83 | $31.53 | 117931 |
| 2024-08-12 | -24.24 | $31.70 | 99900 |
| 2024-08-09 | -43.94 | $31.31 | 125900 |
| 2024-08-08 | -48.48 | $31.22 | 165943 |
| 2024-08-07 | -65.15 | $30.89 | 202000 |
| 2024-08-06 | -82.32 | $30.55 | 345813 |
| 2024-08-05 | -66.54 | $30.45 | 394803 |
| 2024-08-02 | -46.54 | $30.97 | 495640 |
| 2024-08-01 | -29.62 | $31.41 | 288200 |
| 2024-07-31 | -5.00 | $32.05 | 269800 |
| 2024-07-30 | -1.36 | $31.76 | 260300 |
| 2024-07-29 | -1.37 | $31.74 | 285400 |
| 2024-07-26 | -2.35 | $31.66 | 358400 |
| 2024-07-25 | -66.19 | $30.29 | 222800 |
| 2024-07-24 | -69.52 | $30.22 | 229900 |
| 2024-07-23 | -62.86 | $30.36 | 173740 |
| 2024-07-22 | -53.81 | $30.55 | 253704 |
| 2024-07-19 | -52.38 | $30.58 | 123200 |
| 2024-07-18 | -30.95 | $31.03 | 138200 |
| 2024-07-17 | -34.23 | $30.92 | 196549 |
| 2024-07-16 | -35.27 | $30.71 | 205132 |
| 2024-07-15 | -17.83 | $31.17 | 275660 |
| 2024-07-12 | -20.63 | $31.09 | 216800 |
| 2024-07-11 | -18.25 | $30.97 | 182520 |
| 2024-07-10 | -30.04 | $30.66 | 123945 |
| 2024-07-09 | -33.46 | $30.57 | 222823 |
| 2024-07-08 | -21.67 | $30.88 | 244900 |
| 2024-07-05 | -7.22 | $31.26 | 112000 |
| 2024-07-03 | -9.51 | $31.20 | 68300 |
| 2024-07-02 | -10.65 | $31.17 | 137500 |
| 2024-07-01 | -19.80 | $31.17 | 197545 |
| 2024-06-28 | -32.76 | $30.79 | 148341 |
| 2024-06-27 | -39.25 | $30.60 | 105543 |
| 2024-06-26 | -47.78 | $30.35 | 158005 |
| 2024-06-25 | -41.98 | $30.52 | 168737 |
| 2024-06-24 | -45.73 | $30.41 | 496400 |
| 2024-06-21 | -43.00 | $30.49 | 4.1M |
| 2024-06-20 | -55.29 | $30.13 | 1.4M |
| 2024-06-18 | -73.04 | $29.61 | 143332 |
| 2024-06-17 | -90.39 | $29.14 | 221300 |
| 2024-06-14 | -96.89 | $28.94 | 211300 |
| 2024-06-13 | -99.38 | $29.45 | 253201 |
| 2024-06-12 | -92.31 | $30.17 | 246400 |
| 2024-06-11 | -95.67 | $30.07 | 154830 |
| 2024-06-10 | -87.32 | $30.46 | 184600 |
| 2024-06-07 | -95.07 | $30.24 | 307700 |
| 2024-06-06 | -83.46 | $30.72 | 869321 |
| 2024-06-05 | -93.61 | $30.45 | 508500 |
| 2024-06-04 | -88.72 | $30.58 | 685403 |
| 2024-06-03 | -72.29 | $31.27 | 382400 |
| 2024-05-31 | -61.04 | $31.53 | 394825 |
| 2024-05-30 | -77.92 | $31.14 | 158400 |
| 2024-05-29 | -78.79 | $31.12 | 482176 |
| 2024-05-28 | -56.28 | $31.64 | 355542 |
| 2024-05-24 | -77.49 | $31.15 | 237000 |
| 2024-05-23 | -73.16 | $31.25 | 588135 |
| 2024-05-22 | -88.31 | $30.90 | 876600 |
| 2024-05-21 | -81.25 | $31.38 | 1.9M |
| 2024-05-20 | -90.40 | $31.70 | 456322 |
| 2024-05-17 | -35.03 | $32.68 | 250109 |
| 2024-05-16 | -62.15 | $32.20 | 301500 |
| 2024-05-15 | -44.63 | $32.51 | 681200 |
| 2024-05-14 | -34.46 | $32.69 | 284110 |
| 2024-05-13 | -32.20 | $32.73 | 188200 |
| 2024-05-10 | -38.67 | $32.64 | 179414 |
| 2024-05-09 | -61.72 | $32.33 | 226630 |
| 2024-05-08 | -78.47 | $31.98 | 216900 |
| 2024-05-07 | -65.07 | $32.26 | 206200 |
| 2024-05-06 | -80.73 | $31.95 | 161400 |
| 2024-05-03 | -92.00 | $31.71 | 95700 |
| 2024-05-02 | -97.75 | $31.61 | 361758 |
| 2024-05-01 | -95.83 | $31.71 | 233343 |
| 2024-04-30 | -98.31 | $32.03 | 279903 |
| 2024-04-29 | -57.31 | $32.80 | 293620 |
| 2024-04-26 | -45.79 | $32.80 | 145333 |
| 2024-04-25 | -44.59 | $32.79 | 144014 |
| 2024-04-24 | -49.79 | $32.59 | 366435 |
| 2024-04-23 | -19.35 | $33.30 | 117900 |
| 2024-04-22 | -39.11 | $32.81 | 145703 |
| 2024-04-19 | -44.41 | $32.51 | 165103 |
| 2024-04-18 | -57.49 | $32.13 | 171619 |
| 2024-04-17 | -43.90 | $32.52 | 210300 |
| 2024-04-16 | -46.69 | $32.44 | 362806 |
| 2024-04-15 | -30.36 | $32.86 | 268124 |
| 2024-04-12 | -21.78 | $33.12 | 172546 |
| 2024-04-11 | -27.06 | $32.96 | 142931 |
| 2024-04-10 | -18.81 | $33.21 | 288022 |
| 2024-04-09 | -3.96 | $33.66 | 327600 |
| 2024-04-08 | -5.94 | $33.60 | 225100 |
| 2024-04-05 | 0.00 | $33.75 | 171351 |
| 2024-04-04 | -7.66 | $33.28 | 254100 |
| 2024-04-03 | -5.16 | $32.77 | 207809 |
| 2024-04-02 | -16.67 | $32.50 | 320467 |
| 2024-04-01 | -48.10 | $31.84 | 143600 |
| 2024-03-28 | -53.81 | $31.72 | 96600 |
| 2024-03-27 | -61.06 | $31.47 | 160941 |
| 2024-03-26 | -68.14 | $31.31 | 159403 |
| 2024-03-25 | -60.18 | $31.49 | 146112 |
| 2024-03-22 | -80.09 | $31.04 | 158700 |
| 2024-03-21 | -85.84 | $30.91 | 232902 |
| 2024-03-20 | -68.58 | $31.30 | 225300 |
| 2024-03-19 | -63.72 | $31.41 | 326408 |
| 2024-03-18 | -77.42 | $30.93 | 264082 |
| 2024-03-15 | -44.76 | $31.74 | 254640 |
| 2024-03-14 | -39.11 | $31.88 | 351204 |
| 2024-03-13 | -3.63 | $32.76 | 151200 |
| 2024-03-12 | -6.81 | $32.15 | 135700 |
| 2024-03-11 | -7.85 | $32.13 | 218200 |
| 2024-03-08 | -7.33 | $32.14 | 125334 |
| 2024-03-07 | -12.50 | $31.91 | 213800 |
| 2024-03-06 | -13.04 | $31.77 | 203412 |
| 2024-03-05 | -14.63 | $31.42 | 193922 |
| 2024-03-04 | -40.65 | $31.10 | 438335 |
| 2024-03-01 | -58.46 | $30.91 | 332034 |
| 2024-02-29 | -79.46 | $30.75 | 341300 |
| 2024-02-28 | -69.27 | $31.00 | 286400 |
| 2024-02-27 | -61.32 | $31.19 | 464200 |
| 2024-02-26 | -78.77 | $30.82 | 246005 |
| 2024-02-23 | -79.72 | $30.80 | 155400 |
| 2024-02-22 | -83.49 | $30.72 | 125000 |
| 2024-02-21 | -72.17 | $30.96 | 197900 |
| 2024-02-20 | -97.17 | $30.43 | 250715 |
| 2024-02-16 | -97.62 | $30.44 | 286192 |
| 2024-02-15 | -51.12 | $31.58 | 239612 |
| 2024-02-14 | -83.71 | $31.00 | 162000 |
| 2024-02-13 | -91.57 | $30.86 | 464900 |
| 2024-02-12 | -83.58 | $31.04 | 271000 |
| 2024-02-09 | -96.79 | $30.79 | 535018 |
| 2024-02-08 | -89.16 | $30.98 | 347335 |
| 2024-02-07 | -90.76 | $30.94 | 278546 |
| 2024-02-06 | -74.70 | $31.34 | 189300 |
| 2024-02-05 | -93.60 | $30.87 | 387112 |
| 2024-02-02 | -84.94 | $31.45 | 205800 |
| 2024-02-01 | -69.35 | $31.97 | 368100 |
| 2024-01-31 | -69.97 | $31.95 | 492518 |
| 2024-01-30 | -55.72 | $32.45 | 180000 |
| 2024-01-29 | -59.94 | $32.31 | 280836 |
| 2024-01-26 | -59.04 | $32.34 | 248816 |
| 2024-01-25 | -70.78 | $31.95 | 370932 |
| 2024-01-24 | -84.64 | $31.49 | 260400 |
| 2024-01-23 | -97.89 | $31.05 | 328120 |
| 2024-01-22 | -91.27 | $31.27 | 323638 |
| 2024-01-19 | -95.19 | $31.53 | 284378 |
| 2024-01-18 | -79.38 | $31.99 | 483706 |
| 2024-01-17 | -94.98 | $31.84 | 269700 |
| 2024-01-16 | -86.57 | $32.43 | 338200 |
| 2024-01-12 | -52.31 | $33.17 | 269623 |
| 2024-01-11 | -68.34 | $32.53 | 205600 |
| 2024-01-10 | -68.34 | $32.53 | 322900 |
| 2024-01-09 | -65.64 | $32.60 | 214800 |
| 2024-01-08 | -42.86 | $33.19 | 207200 |
| 2024-01-05 | -16.99 | $33.86 | 193904 |
| 2024-01-04 | -15.83 | $33.89 | 203100 |
| 2024-01-03 | -14.29 | $33.93 | 329100 |
| 2024-01-02 | -6.95 | $34.12 | 294500 |
| 2023-12-29 | -10.85 | $34.01 | 182900 |
| 2023-12-28 | -17.83 | $33.83 | 152400 |
| 2023-12-27 | -3.88 | $34.19 | 206613 |
| 2023-12-26 | -8.30 | $33.81 | 146719 |
| 2023-12-22 | -8.10 | $33.64 | 191230 |
| 2023-12-21 | -2.20 | $33.49 | 264800 |
| 2023-12-20 | -37.91 | $32.84 | 252600 |
| 2023-12-19 | -24.73 | $33.08 | 181425 |
| 2023-12-18 | -45.60 | $32.70 | 231200 |
| 2023-12-15 | -69.78 | $32.26 | 606300 |
| 2023-12-14 | -48.90 | $32.64 | 367500 |
| 2023-12-13 | -71.43 | $32.23 | 593249 |
| 2023-12-12 | -74.18 | $32.18 | 1.3M |
| 2023-12-11 | -82.42 | $32.03 | 944809 |
| 2023-12-08 | -65.08 | $32.30 | 170915 |
| 2023-12-07 | -88.89 | $31.85 | 205156 |
| 2023-12-06 | -79.51 | $31.90 | 282520 |
| 2023-12-05 | -60.98 | $32.28 | 224947 |
| 2023-12-04 | -56.59 | $32.37 | 303600 |
| 2023-12-01 | -27.32 | $32.97 | 247200 |
| 2023-11-30 | -19.02 | $33.14 | 223847 |
| 2023-11-29 | -21.32 | $33.03 | 190200 |
| 2023-11-28 | -9.64 | $33.26 | 207800 |
| 2023-11-27 | -35.03 | $32.76 | 173900 |
| 2023-11-24 | -26.90 | $32.92 | 119246 |
| 2023-11-22 | -59.90 | $32.27 | 174200 |
| 2023-11-21 | -43.65 | $32.59 | 433200 |
| 2023-11-20 | -42.13 | $32.62 | 485600 |
| 2023-11-17 | -34.01 | $32.78 | 285641 |
| 2023-11-16 | -56.85 | $32.33 | 387718 |
| 2023-11-15 | -42.13 | $32.62 | 303900 |
| 2023-11-14 | -12.18 | $33.21 | 259930 |
| 2023-11-13 | -38.07 | $32.70 | 172400 |
| 2023-11-10 | -60.41 | $32.26 | 344031 |
| 2023-11-09 | -83.76 | $31.80 | 256400 |
| 2023-11-08 | -93.40 | $31.61 | 224235 |
| 2023-11-07 | -67.01 | $32.13 | 318631 |
| 2023-11-06 | -28.93 | $32.88 | 404800 |
| 2023-11-03 | -32.18 | $32.80 | 217300 |
| 2023-11-02 | -2.85 | $33.36 | 304139 |
| 2023-11-01 | -19.08 | $32.73 | 194439 |
| 2023-10-31 | -24.31 | $32.56 | 749029 |
| 2023-10-30 | -25.54 | $32.52 | 851200 |
| 2023-10-27 | -21.33 | $32.46 | 425600 |
| 2023-10-26 | -19.32 | $32.48 | 329800 |
| 2023-10-25 | -15.59 | $32.59 | 191000 |
| 2023-10-24 | -22.03 | $32.40 | 379400 |
| 2023-10-23 | -15.59 | $32.59 | 347024 |
| 2023-10-20 | -18.64 | $32.50 | 220537 |
| 2023-10-19 | -10.51 | $32.74 | 335400 |
| 2023-10-18 | -8.47 | $32.80 | 267800 |
| 2023-10-17 | 0.00 | $33.05 | 226000 |
| 2023-10-16 | -4.68 | $32.75 | 177213 |
| 2023-10-13 | -10.79 | $32.58 | 155415 |
| 2023-10-12 | -26.60 | $32.17 | 120900 |
| 2023-10-11 | -29.66 | $32.14 | 202000 |
| 2023-10-10 | -33.10 | $32.04 | 182100 |
| 2023-10-09 | -42.07 | $31.78 | 449300 |
| 2023-10-06 | -68.28 | $31.02 | 394537 |
| 2023-10-05 | -86.21 | $30.50 | 185100 |
| 2023-10-04 | -89.66 | $30.40 | 261428 |
| 2023-10-03 | -87.03 | $30.92 | 247929 |
| 2023-10-02 | -84.90 | $31.37 | 233400 |
| 2023-09-29 | -65.06 | $31.92 | 407818 |
| 2023-09-28 | -25.36 | $32.47 | 326200 |
| 2023-09-27 | -23.92 | $32.50 | 463800 |
| 2023-09-26 | -51.42 | $31.91 | 243635 |
| 2023-09-25 | -30.00 | $32.34 | 296024 |
| 2023-09-22 | -25.48 | $32.34 | 347600 |
| 2023-09-21 | -50.19 | $31.70 | 2.0M |
| 2023-09-20 | -25.72 | $32.29 | 843415 |
| 2023-09-19 | -19.20 | $32.47 | 320607 |
| 2023-09-18 | -35.51 | $32.02 | 208426 |
| 2023-09-15 | -10.27 | $32.70 | 257202 |
| 2023-09-14 | 0.00 | $33.00 | 138600 |
| 2023-09-13 | -4.20 | $32.52 | 215900 |
| 2023-09-12 | -5.77 | $32.46 | 352133 |
| 2023-09-11 | -11.25 | $32.14 | 431504 |
| 2023-09-08 | -20.39 | $31.65 | 237933 |
| 2023-09-07 | -32.52 | $31.40 | 131354 |
| 2023-09-06 | -16.99 | $31.72 | 157608 |
| 2023-09-05 | -12.55 | $31.68 | 172200 |
| 2023-09-01 | -7.80 | $31.46 | 219825 |
| 2023-08-31 | -29.77 | $30.96 | 175001 |
| 2023-08-30 | -12.09 | $31.34 | 143201 |
| 2023-08-29 | -2.46 | $31.43 | 152400 |
| 2023-08-28 | -25.26 | $30.87 | 92101 |
| 2023-08-25 | -32.63 | $30.73 | 162042 |
| 2023-08-24 | -46.32 | $30.47 | 153900 |
| 2023-08-23 | -35.79 | $30.67 | 189800 |
| 2023-08-22 | -40.53 | $30.58 | 88400 |
| 2023-08-21 | -28.42 | $30.81 | 195426 |
| 2023-08-18 | -52.63 | $30.35 | 135415 |
| 2023-08-17 | -55.26 | $30.30 | 162200 |
| 2023-08-16 | -66.84 | $30.08 | 247048 |
| 2023-08-15 | -66.32 | $30.09 | 114410 |
| 2023-08-14 | -42.63 | $30.54 | 96332 |
| 2023-08-11 | -31.05 | $30.76 | 110600 |
| 2023-08-10 | -20.00 | $30.97 | 209400 |
| 2023-08-09 | -17.53 | $30.72 | 309700 |
| 2023-08-08 | -43.48 | $30.23 | 208426 |
| 2023-08-07 | -27.81 | $30.31 | 99602 |
| 2023-08-04 | -36.27 | $30.09 | 202100 |
| 2023-08-03 | -32.42 | $30.00 | 144804 |
| 2023-08-02 | -42.05 | $29.72 | 164540 |
| 2023-08-01 | -14.77 | $30.44 | 142400 |
| 2023-07-31 | -6.82 | $30.65 | 214900 |
| 2023-07-28 | -21.34 | $30.18 | 195205 |
| 2023-07-27 | -24.10 | $30.05 | 229400 |
| 2023-07-26 | -17.92 | $30.17 | 220500 |
| 2023-07-25 | -7.82 | $30.48 | 242700 |
| 2023-07-24 | -2.93 | $30.63 | 151530 |
| 2023-07-21 | -7.82 | $30.36 | 187147 |
| 2023-07-20 | -10.54 | $30.28 | 228100 |
| 2023-07-19 | -14.63 | $30.16 | 208812 |
| 2023-07-18 | -17.01 | $30.09 | 402811 |
| 2023-07-17 | -24.83 | $29.86 | 202700 |
| 2023-07-14 | -23.81 | $29.89 | 118800 |
| 2023-07-13 | -1.70 | $30.54 | 148900 |
| 2023-07-12 | -3.50 | $30.13 | 287600 |
| 2023-07-11 | -3.33 | $29.24 | 137443 |
| 2023-07-10 | -21.11 | $28.92 | 207700 |
| 2023-07-07 | -37.22 | $28.63 | 214519 |
| 2023-07-06 | -45.56 | $28.48 | 203300 |
| 2023-07-05 | -15.93 | $29.01 | 150133 |
| 2023-07-03 | -6.04 | $29.19 | 152200 |
| 2023-06-30 | -3.68 | $28.79 | 245961 |
| 2023-06-29 | -33.15 | $28.15 | 160944 |
| 2023-06-28 | -37.17 | $27.92 | 102444 |
| 2023-06-27 | -39.82 | $27.86 | 165346 |
| 2023-06-26 | -26.11 | $28.17 | 138610 |
| 2023-06-23 | -42.48 | $27.80 | 176000 |
| 2023-06-22 | -32.00 | $28.20 | 144800 |
| 2023-06-21 | -18.58 | $28.56 | 209900 |
| 2023-06-20 | -41.50 | $27.98 | 364200 |
| 2023-06-16 | -32.28 | $28.43 | 834900 |
| 2023-06-15 | -26.67 | $28.59 | 254100 |
| 2023-06-14 | -47.37 | $28.00 | 187400 |
| 2023-06-13 | -54.39 | $27.80 | 231636 |
| 2023-06-12 | -60.70 | $27.62 | 288300 |
| 2023-06-09 | -48.07 | $27.98 | 178800 |
| 2023-06-08 | -33.68 | $28.39 | 384800 |
| 2023-06-07 | -46.75 | $28.22 | 422900 |
| 2023-06-06 | -54.98 | $27.99 | 212045 |
| 2023-06-05 | -60.32 | $28.00 | 210319 |
| 2023-06-02 | -55.29 | $28.19 | 169419 |
| 2023-06-01 | -77.51 | $27.35 | 243621 |
| 2023-05-31 | -98.41 | $26.56 | 542600 |
| 2023-05-30 | -96.63 | $27.70 | 237611 |
| 2023-05-26 | -79.07 | $28.31 | 178600 |
| 2023-05-25 | -90.25 | $28.04 | 262835 |
| 2023-05-24 | -81.40 | $28.79 | 250600 |
| 2023-05-23 | -81.40 | $28.79 | 183941 |
| 2023-05-22 | -77.67 | $28.87 | 199142 |
| 2023-05-19 | -63.79 | $29.23 | 403968 |
| 2023-05-18 | -72.84 | $29.02 | 214700 |
| 2023-05-17 | -69.83 | $29.09 | 200732 |
| 2023-05-16 | -90.95 | $28.60 | 207900 |
| 2023-05-15 | -75.00 | $28.97 | 160515 |
| 2023-05-12 | -72.41 | $29.03 | 145324 |
| 2023-05-11 | -78.02 | $28.90 | 178300 |
| 2023-05-10 | -51.85 | $29.56 | 168700 |
| 2023-05-09 | -46.09 | $29.70 | 190642 |
| 2023-05-08 | -39.09 | $29.87 | 183200 |
| 2023-05-05 | -33.33 | $30.01 | 197423 |
| 2023-05-04 | -89.30 | $28.65 | 196600 |
| 2023-05-03 | -99.08 | $28.66 | 283836 |
| 2023-05-02 | -85.02 | $29.06 | 1.0M |
| 2023-05-01 | -42.13 | $30.07 | 251913 |
| 2023-04-28 | -18.43 | $30.28 | 240342 |
| 2023-04-27 | -31.40 | $29.90 | 186900 |
| 2023-04-26 | -19.66 | $30.13 | 278700 |
| 2023-04-25 | -24.54 | $29.88 | 207404 |
| 2023-04-24 | -2.48 | $30.71 | 183100 |
| 2023-04-21 | -8.65 | $30.39 | 423300 |
| 2023-04-20 | -16.90 | $29.98 | 214822 |
| 2023-04-19 | -11.67 | $30.24 | 338333 |
| 2023-04-18 | -4.63 | $30.59 | 222900 |
| 2023-04-17 | -4.63 | $30.59 | 331900 |
| 2023-04-14 | -4.00 | $30.61 | 428341 |
| 2023-04-13 | -1.22 | $30.75 | 222056 |
| 2023-04-12 | -4.66 | $30.21 | 566100 |
| 2023-04-11 | -0.58 | $30.20 | 458525 |
| 2023-04-10 | -4.51 | $29.76 | 340518 |
| 2023-04-06 | -2.17 | $29.60 | 181402 |
| 2023-04-05 | -1.35 | $29.48 | 276411 |
| 2023-04-04 | -8.78 | $29.15 | 315800 |
| 2023-04-03 | -1.14 | $29.44 | 682124 |
| 2023-03-31 | -26.77 | $28.00 | 233707 |
| 2023-03-30 | -28.03 | $27.95 | 1.1M |
| 2023-03-29 | -39.90 | $27.48 | 284400 |
| 2023-03-28 | -47.98 | $27.16 | 213901 |
| 2023-03-27 | -57.07 | $26.80 | 293311 |
| 2023-03-24 | -69.44 | $26.31 | 267346 |
| 2023-03-23 | -58.84 | $26.73 | 261728 |
| 2023-03-22 | -60.35 | $26.67 | 332101 |
| 2023-03-21 | -64.85 | $26.91 | 527825 |
| 2023-03-20 | -80.83 | $26.16 | 470166 |
| 2023-03-17 | -87.65 | $25.80 | 585834 |
| 2023-03-16 | -82.95 | $26.21 | 713018 |
| 2023-03-15 | -93.91 | $26.16 | 629500 |
| 2023-03-14 | -91.53 | $27.78 | 322000 |
| 2023-03-13 | -96.28 | $27.55 | 530327 |
| 2023-03-10 | -91.63 | $28.16 | 561702 |
| 2023-03-09 | -96.61 | $27.94 | 406749 |
| 2023-03-08 | -89.59 | $28.25 | 342445 |
| 2023-03-07 | -87.78 | $28.33 | 393748 |
| 2023-03-06 | -73.98 | $28.94 | 274000 |
| 2023-03-03 | -82.81 | $28.55 | 347348 |
| 2023-03-02 | -86.43 | $28.39 | 460500 |
| 2023-03-01 | -88.91 | $28.28 | 315500 |
| 2023-02-28 | -87.10 | $28.36 | 493343 |
| 2023-02-27 | -83.26 | $28.53 | 425200 |
| 2023-02-24 | -90.50 | $28.21 | 668500 |
| 2023-02-23 | -95.07 | $28.35 | 1.1M |
| 2023-02-22 | -73.72 | $30.05 | 439000 |
| 2023-02-21 | -64.16 | $30.33 | 412500 |
| 2023-02-17 | -63.48 | $30.35 | 389714 |
| 2023-02-16 | -25.94 | $31.45 | 238400 |
| 2023-02-15 | -20.82 | $31.60 | 436656 |
| 2023-02-14 | -6.14 | $32.03 | 240943 |
| 2023-02-13 | -5.43 | $31.72 | 339900 |
| 2023-02-10 | -4.71 | $31.71 | 504000 |
| 2023-02-09 | -44.44 | $30.63 | 450700 |
| 2023-02-08 | -52.26 | $30.44 | 1.7M |
| 2023-02-07 | -58.44 | $30.29 | 366600 |
| 2023-02-06 | -88.07 | $29.57 | 241431 |
| 2023-02-03 | -62.54 | $29.94 | 298500 |
| 2023-02-02 | -54.21 | $29.97 | 526513 |
| 2023-02-01 | -37.69 | $30.50 | 276342 |
| 2023-01-31 | -25.23 | $30.90 | 220444 |
| 2023-01-30 | -34.83 | $30.55 | 298000 |
| 2023-01-27 | -25.23 | $30.87 | 283601 |
| 2023-01-26 | -15.62 | $31.19 | 446000 |
| 2023-01-25 | -26.73 | $30.82 | 315200 |
| 2023-01-24 | -21.62 | $30.99 | 370700 |
| 2023-01-23 | -9.51 | $31.36 | 372204 |
| 2023-01-20 | 0.00 | $31.71 | 535200 |
| 2023-01-19 | -8.61 | $31.22 | 333512 |
| 2023-01-18 | -14.04 | $30.99 | 337636 |
| 2023-01-17 | -9.07 | $31.13 | 264538 |
| 2023-01-13 | -1.43 | $31.45 | 264033 |
| 2023-01-12 | -4.53 | $31.32 | 467690 |
| 2023-01-11 | -2.07 | $30.63 | 270100 |
| 2023-01-10 | 0.00 | $30.25 | 324100 |
| 2023-01-09 | -16.55 | $29.74 | 389009 |
| 2023-01-06 | -6.84 | $29.50 | 353800 |
| 2023-01-05 | -35.04 | $28.84 | 226900 |
| 2023-01-04 | -36.75 | $28.80 | 477111 |
| 2023-01-03 | -38.03 | $28.77 | 517100 |
| 2022-12-30 | -42.74 | $28.66 | 243017 |
| 2022-12-29 | -36.44 | $28.89 | 281000 |
| 2022-12-28 | -47.58 | $28.62 | 276328 |
| 2022-12-27 | -36.29 | $28.90 | 198505 |
| 2022-12-23 | -35.08 | $28.93 | 248200 |
| 2022-12-22 | -56.05 | $28.41 | 287600 |
| 2022-12-21 | -43.55 | $28.72 | 384516 |
| 2022-12-20 | -82.26 | $27.76 | 276122 |
| 2022-12-19 | -85.89 | $27.67 | 328400 |
| 2022-12-16 | -86.69 | $27.65 | 1.2M |
| 2022-12-15 | -66.94 | $28.16 | 679714 |
| 2022-12-14 | -45.66 | $28.79 | 656905 |
| 2022-12-13 | -22.46 | $29.56 | 731261 |
| 2022-12-12 | -49.12 | $28.80 | 405170 |
| 2022-12-09 | -73.33 | $28.11 | 350400 |
| 2022-12-08 | -64.21 | $28.37 | 549200 |
| 2022-12-07 | -77.89 | $27.98 | 936100 |
| 2022-12-06 | -63.16 | $28.40 | 402600 |
| 2022-12-05 | -54.39 | $28.65 | 325923 |
| 2022-12-02 | -40.00 | $29.06 | 345000 |
| 2022-12-01 | -15.13 | $29.61 | 320000 |
| 2022-11-30 | -15.13 | $29.61 | 802311 |
| 2022-11-29 | -15.90 | $29.58 | 468400 |
| 2022-11-28 | -32.15 | $28.84 | 540213 |
| 2022-11-25 | -11.35 | $29.72 | 308900 |
| 2022-11-23 | -18.22 | $29.36 | 374800 |
| 2022-11-22 | -22.74 | $28.97 | 578500 |
| 2022-11-21 | -39.09 | $27.89 | 904000 |
| 2022-11-18 | -16.86 | $29.17 | 868900 |
| 2022-11-17 | -10.79 | $29.46 | 474098 |
| 2022-11-16 | -6.85 | $29.73 | 448900 |
| 2022-11-15 | -2.10 | $30.05 | 476511 |
| 2022-11-14 | -3.12 | $29.77 | 583000 |
| 2022-11-11 | -1.49 | $29.56 | 534531 |
| 2022-11-10 | 0.00 | $28.77 | 921640 |
| 2022-11-09 | -17.14 | $27.62 | 349700 |
| 2022-11-08 | -3.63 | $28.52 | 371525 |
| 2022-11-07 | -1.80 | $28.43 | 300400 |
| 2022-11-04 | -0.50 | $27.89 | 326402 |
| 2022-11-03 | -5.42 | $26.78 | 335100 |
| 2022-11-02 | -13.54 | $26.36 | 313384 |
| 2022-11-01 | -5.22 | $26.79 | 326900 |
| 2022-10-31 | -2.20 | $26.34 | 314133 |
| 2022-10-28 | -3.96 | $26.26 | 442800 |
| 2022-10-27 | -6.69 | $25.70 | 381200 |
| 2022-10-26 | -3.43 | $25.12 | 348425 |
| 2022-10-25 | -1.95 | $24.54 | 270125 |
| 2022-10-24 | -4.42 | $24.32 | 775036 |
| 2022-10-21 | -1.14 | $23.85 | 508300 |
| 2022-10-20 | -10.54 | $23.52 | 555725 |
| 2022-10-19 | 0.00 | $23.45 | 531723 |
| 2022-10-18 | -11.73 | $23.09 | 287014 |
| 2022-10-17 | -5.00 | $23.23 | 418900 |
| 2022-10-14 | -23.00 | $22.69 | 431200 |
| 2022-10-13 | -13.67 | $22.97 | 426300 |
| 2022-10-12 | -47.67 | $21.95 | 306900 |
| 2022-10-11 | -49.28 | $22.15 | 404500 |
| 2022-10-10 | -33.05 | $22.73 | 414134 |
| 2022-10-07 | -36.97 | $22.92 | 447600 |
| 2022-10-06 | -34.74 | $23.01 | 239676 |
| 2022-10-05 | -29.03 | $23.24 | 451700 |
| 2022-10-04 | -33.25 | $23.07 | 437400 |
| 2022-10-03 | -54.09 | $22.23 | 493600 |
| 2022-09-30 | -81.14 | $21.14 | 329300 |
| 2022-09-29 | -78.66 | $21.24 | 517020 |
| 2022-09-28 | -79.16 | $21.22 | 464600 |
| 2022-09-27 | -94.44 | $20.63 | 617400 |
| 2022-09-26 | -98.74 | $20.44 | 712900 |
| 2022-09-23 | -96.84 | $20.85 | 690802 |
| 2022-09-22 | -94.90 | $22.16 | 316804 |
| 2022-09-21 | -100.00 | $22.00 | 305576 |
| 2022-09-20 | -90.61 | $22.34 | 252000 |
| 2022-09-19 | -81.88 | $22.61 | 475400 |
| 2022-09-16 | -86.82 | $22.90 | 668810 |
| 2022-09-15 | -90.12 | $22.95 | 610217 |
| 2022-09-14 | -65.43 | $23.55 | 545329 |
| 2022-09-13 | -74.90 | $23.32 | 365547 |
| 2022-09-12 | -34.98 | $24.29 | 825000 |
| 2022-09-09 | -63.37 | $23.60 | 371900 |
| 2022-09-08 | -84.36 | $23.09 | 551935 |
| 2022-09-07 | -81.39 | $23.26 | 484202 |
| 2022-09-06 | -72.77 | $23.59 | 437000 |
| 2022-09-02 | -61.97 | $23.82 | 488915 |
| 2022-09-01 | -84.40 | $23.30 | 640600 |
| 2022-08-31 | -69.72 | $23.62 | 877929 |
| 2022-08-30 | -36.99 | $24.33 | 650200 |
| 2022-08-29 | -10.96 | $24.90 | 485768 |
| 2022-08-26 | -30.14 | $24.48 | 408655 |
| 2022-08-25 | -5.94 | $25.01 | 674916 |
| 2022-08-24 | -21.56 | $24.52 | 378426 |
| 2022-08-23 | -7.06 | $24.91 | 604557 |
| 2022-08-22 | -26.13 | $23.82 | 673703 |
| 2022-08-19 | -27.93 | $23.78 | 692500 |
| 2022-08-18 | -12.83 | $24.11 | 639100 |
| 2022-08-17 | -22.55 | $23.87 | 569954 |
| 2022-08-16 | -34.04 | $23.60 | 394425 |
| 2022-08-15 | -28.09 | $23.74 | 323631 |
| 2022-08-12 | -11.06 | $24.14 | 410100 |
| 2022-08-11 | -9.56 | $24.14 | 579235 |
| 2022-08-10 | -24.15 | $23.55 | 350700 |
| 2022-08-09 | -25.28 | $23.51 | 641015 |
| 2022-08-08 | -26.70 | $23.46 | 505100 |
| 2022-08-05 | -23.58 | $23.57 | 624637 |
| 2022-08-04 | -38.35 | $23.05 | 566300 |
| 2022-08-03 | -38.07 | $23.06 | 564300 |
| 2022-08-02 | -29.83 | $23.35 | 612209 |
| 2022-08-01 | -8.81 | $24.09 | 564035 |
| 2022-07-29 | -2.18 | $24.02 | 610996 |
| 2022-07-28 | -40.26 | $22.69 | 441546 |
| 2022-07-27 | -48.11 | $22.94 | 455400 |
| 2022-07-26 | -64.48 | $22.29 | 510700 |
| 2022-07-25 | -51.89 | $22.79 | 680900 |
| 2022-07-22 | -62.97 | $22.35 | 630137 |
| 2022-07-21 | -56.68 | $22.60 | 626836 |
| 2022-07-20 | -56.68 | $22.60 | 768457 |
| 2022-07-19 | -50.75 | $23.18 | 673207 |
| 2022-07-18 | -75.81 | $22.23 | 543600 |
| 2022-07-15 | -85.32 | $21.74 | 428100 |
| 2022-07-14 | -92.78 | $21.39 | 543400 |
| 2022-07-13 | -88.94 | $22.31 | 312150 |
| 2022-07-12 | -91.31 | $22.16 | 381521 |
| 2022-07-11 | -86.27 | $22.53 | 420610 |
| 2022-07-08 | -86.32 | $22.80 | 295200 |
| 2022-07-07 | -91.75 | $22.39 | 423300 |
| 2022-07-06 | -94.94 | $22.10 | 700103 |
| 2022-07-05 | -93.98 | $22.55 | 779268 |
| 2022-07-01 | -91.98 | $23.72 | 295500 |
| 2022-06-30 | -94.68 | $23.81 | 454026 |
| 2022-06-29 | -92.59 | $24.17 | 459000 |
| 2022-06-28 | -91.81 | $24.23 | 669271 |
| 2022-06-27 | -92.72 | $24.16 | 791909 |
| 2022-06-24 | -88.17 | $24.51 | 505071 |
| 2022-06-23 | -95.84 | $23.92 | 721800 |
| 2022-06-22 | -98.25 | $24.55 | 501043 |
| 2022-06-21 | -93.59 | $25.45 | 2.1M |
| 2022-06-17 | -97.92 | $25.18 | 1.0M |
| 2022-06-16 | -95.37 | $26.35 | 598600 |
| 2022-06-15 | -79.04 | $27.67 | 513916 |
| 2022-06-14 | -89.74 | $27.18 | 327046 |
| 2022-06-13 | -87.77 | $27.27 | 535730 |
| 2022-06-10 | -91.95 | $28.09 | 904244 |
| 2022-06-09 | -39.84 | $29.80 | 451300 |
| 2022-06-08 | -12.83 | $30.81 | 630400 |
| 2022-06-07 | 0.00 | $31.29 | 349140 |
| 2022-06-06 | -3.55 | $30.95 | 350000 |
| 2022-06-03 | -7.12 | $30.68 | 348800 |
| 2022-06-02 | -15.67 | $30.38 | 369504 |
| 2022-06-01 | -18.52 | $30.28 | 481400 |
| 2022-05-31 | -17.95 | $30.30 | 557500 |
| 2022-05-27 | -11.97 | $30.51 | 387226 |
| 2022-05-26 | -4.27 | $30.78 | 935100 |
| 2022-05-25 | -4.44 | $30.17 | 549100 |
| 2022-05-24 | -8.82 | $29.54 | 407418 |
| 2022-05-23 | -19.49 | $29.25 | 677947 |
| 2022-05-20 | -23.53 | $29.14 | 589723 |
| 2022-05-19 | -15.56 | $29.23 | 635923 |
| 2022-05-18 | -54.96 | $28.74 | 529239 |
| 2022-05-17 | -45.96 | $29.20 | 369300 |
| 2022-05-16 | -51.26 | $28.99 | 312608 |
| 2022-05-13 | -63.73 | $28.50 | 519528 |
| 2022-05-12 | -78.34 | $27.92 | 474729 |
| 2022-05-11 | -72.04 | $28.17 | 465038 |
| 2022-05-10 | -74.56 | $28.07 | 703809 |
| 2022-05-09 | -89.17 | $27.49 | 866427 |
| 2022-05-06 | -51.64 | $28.98 | 666500 |
| 2022-05-05 | -63.98 | $28.49 | 809211 |
| 2022-05-04 | -45.59 | $29.22 | 616400 |
| 2022-05-03 | -61.21 | $28.60 | 975433 |
| 2022-05-02 | -75.57 | $28.03 | 761623 |
| 2022-04-29 | -81.11 | $27.81 | 460226 |
| 2022-04-28 | -74.56 | $28.07 | 561829 |
| 2022-04-27 | -92.19 | $27.37 | 772723 |
| 2022-04-26 | -97.03 | $27.44 | 912800 |
| 2022-04-25 | -81.76 | $28.25 | 769635 |
| 2022-04-22 | -89.82 | $29.00 | 867800 |
| 2022-04-21 | -51.33 | $29.87 | 689900 |
| 2022-04-20 | -8.41 | $30.84 | 283746 |
| 2022-04-19 | -13.27 | $30.73 | 349928 |
| 2022-04-18 | -11.06 | $30.78 | 444357 |
| 2022-04-14 | -7.21 | $30.78 | 518800 |
| 2022-04-13 | -1.80 | $30.96 | 398767 |
| 2022-04-12 | -14.89 | $29.92 | 702100 |
| 2022-04-11 | -9.65 | $29.95 | 349800 |
| 2022-04-08 | -4.40 | $30.00 | 499900 |
| 2022-04-07 | -30.13 | $29.21 | 503200 |
| 2022-04-06 | -37.12 | $29.05 | 482500 |
| 2022-04-05 | -39.19 | $29.27 | 357100 |
| 2022-04-04 | -24.54 | $29.67 | 380400 |
| 2022-04-01 | -24.18 | $29.68 | 317500 |
| 2022-03-31 | -39.93 | $29.25 | 478747 |
| 2022-03-30 | -40.81 | $29.80 | 551214 |
| 2022-03-29 | -64.44 | $29.37 | 697900 |
| 2022-03-28 | -67.68 | $29.21 | 354700 |
| 2022-03-25 | -57.58 | $29.71 | 652848 |
| 2022-03-24 | -66.26 | $29.28 | 639500 |
| 2022-03-23 | -67.88 | $29.20 | 1.0M |
| 2022-03-22 | -75.35 | $28.83 | 993720 |
| 2022-03-21 | -76.16 | $28.79 | 626900 |
| 2022-03-18 | -84.85 | $28.36 | 1.0M |
| 2022-03-17 | -68.69 | $29.16 | 395841 |
| 2022-03-16 | -89.09 | $28.15 | 514000 |
| 2022-03-15 | -88.08 | $28.20 | 526427 |
| 2022-03-14 | -93.82 | $28.31 | 453312 |
| 2022-03-11 | -89.62 | $28.50 | 696300 |
| 2022-03-10 | -73.07 | $29.25 | 914147 |
| 2022-03-09 | -62.47 | $29.73 | 772504 |
| 2022-03-08 | -62.25 | $29.74 | 1.0M |
| 2022-03-07 | -75.72 | $29.13 | 1.4M |
| 2022-03-04 | -84.77 | $28.72 | 1.1M |
| 2022-03-03 | -55.17 | $30.80 | 630100 |
| 2022-03-02 | -2.19 | $32.49 | 447755 |
| 2022-03-01 | -21.53 | $31.52 | 772500 |
| 2022-02-28 | -19.19 | $30.97 | 1.1M |
| 2022-02-25 | -5.08 | $31.24 | 876844 |
| 2022-02-24 | -67.25 | $29.93 | 1.1M |
| 2022-02-23 | -44.37 | $30.45 | 894024 |
| 2022-02-22 | -27.88 | $30.50 | 796501 |
| 2022-02-18 | -25.76 | $30.40 | 599532 |
| 2022-02-17 | -29.92 | $30.29 | 379136 |
| 2022-02-16 | -34.47 | $30.17 | 423028 |
| 2022-02-15 | -43.94 | $29.92 | 447300 |
| 2022-02-14 | -28.03 | $30.34 | 662103 |
| 2022-02-11 | -10.61 | $30.80 | 702054 |
| 2022-02-10 | -35.61 | $30.14 | 519200 |
| 2022-02-09 | -31.44 | $30.25 | 400400 |
| 2022-02-08 | -39.77 | $30.03 | 734716 |
| 2022-02-07 | -34.47 | $30.17 | 919720 |
| 2022-02-04 | -7.58 | $30.88 | 582746 |
| 2022-02-03 | -12.75 | $30.63 | 373724 |
| 2022-02-02 | -20.72 | $30.43 | 258000 |
| 2022-02-01 | -24.30 | $30.34 | 323900 |
| 2022-01-31 | -34.14 | $29.96 | 447200 |
| 2022-01-28 | -15.07 | $30.43 | 527254 |
| 2022-01-27 | -6.09 | $30.74 | 622416 |
| 2022-01-26 | -16.56 | $30.12 | 509823 |
| 2022-01-25 | -22.93 | $29.92 | 577800 |
| 2022-01-24 | -42.99 | $29.29 | 553347 |
| 2022-01-21 | -33.12 | $29.60 | 488400 |
| 2022-01-20 | -22.99 | $29.84 | 386723 |
| 2022-01-19 | -3.74 | $30.51 | 452700 |
| 2022-01-18 | -5.22 | $30.21 | 401000 |
| 2022-01-14 | 0.00 | $30.38 | 396100 |
| 2022-01-13 | -10.00 | $29.64 | 536200 |
| 2022-01-12 | -1.39 | $29.95 | 1.2M |
| 2022-01-11 | -1.25 | $29.55 | 368500 |
| 2022-01-10 | -16.78 | $28.78 | 271200 |
| 2022-01-07 | -1.05 | $29.23 | 265600 |
| 2022-01-06 | -8.02 | $28.81 | 447300 |
| 2022-01-05 | -18.70 | $28.53 | 203400 |
| 2022-01-04 | -10.21 | $28.51 | 324500 |
| 2022-01-03 | -11.50 | $28.17 | 351100 |
| 2021-12-31 | -37.50 | $27.65 | 107000 |
| 2021-12-30 | -42.00 | $27.56 | 149100 |
| 2021-12-29 | -23.45 | $27.91 | 103309 |
| 2021-12-28 | -18.26 | $27.98 | 244216 |
| 2021-12-27 | -19.13 | $27.96 | 225524 |
| 2021-12-23 | -31.49 | $27.66 | 300300 |
| 2021-12-22 | -36.17 | $27.55 | 212700 |
| 2021-12-21 | -34.04 | $27.60 | 1.4M |
| 2021-12-20 | -66.81 | $26.83 | 322644 |
| 2021-12-17 | -61.28 | $26.96 | 438800 |
| 2021-12-16 | -40.00 | $27.46 | 260031 |
| 2021-12-15 | -50.19 | $27.34 | 362600 |
| 2021-12-14 | -54.21 | $27.30 | 371600 |
| 2021-12-13 | -60.44 | $27.13 | 2.0M |
| 2021-12-10 | -34.80 | $27.83 | 137700 |
| 2021-12-09 | -48.03 | $27.63 | 239152 |
| 2021-12-08 | -40.00 | $28.18 | 160800 |
| 2021-12-07 | -40.28 | $28.17 | 281300 |
| 2021-12-06 | -51.55 | $27.77 | 190515 |
| 2021-12-03 | -68.73 | $27.16 | 299900 |
| 2021-12-02 | -67.89 | $27.19 | 386100 |
| 2021-12-01 | -90.70 | $26.38 | 451900 |
| 2021-11-30 | -90.42 | $26.39 | 336711 |
| 2021-11-29 | -83.02 | $26.68 | 500300 |
| 2021-11-26 | -93.53 | $26.29 | 405517 |
| 2021-11-24 | -78.37 | $27.84 | 145500 |
| 2021-11-23 | -67.35 | $28.11 | 284419 |
| 2021-11-22 | -84.90 | $27.68 | 212930 |
| 2021-11-19 | -96.20 | $27.48 | 245507 |
| 2021-11-18 | -87.01 | $28.22 | 562500 |
| 2021-11-17 | -82.56 | $28.34 | 377745 |
| 2021-11-16 | -68.02 | $28.59 | 586800 |
| 2021-11-15 | -69.19 | $28.57 | 282321 |
| 2021-11-12 | -63.37 | $28.67 | 180325 |
| 2021-11-11 | -51.74 | $28.87 | 239000 |
| 2021-11-10 | -40.51 | $28.97 | 344820 |
| 2021-11-09 | -13.49 | $29.42 | 296633 |
| 2021-11-08 | -15.48 | $29.37 | 171632 |
| 2021-11-05 | -20.63 | $29.24 | 228000 |
| 2021-11-04 | -29.76 | $29.01 | 229534 |
| 2021-11-03 | -34.53 | $28.70 | 322432 |
| 2021-11-02 | -24.43 | $29.01 | 387500 |
| 2021-11-01 | -1.95 | $29.70 | 316700 |
| 2021-10-29 | -10.64 | $28.79 | 361639 |
| 2021-10-28 | -6.67 | $28.66 | 249401 |
| 2021-10-27 | -19.66 | $28.35 | 705848 |
| 2021-10-26 | -9.02 | $28.58 | 130517 |
| 2021-10-25 | -9.02 | $28.58 | 216102 |
| 2021-10-22 | -21.27 | $28.24 | 117746 |
| 2021-10-21 | -16.57 | $28.26 | 207227 |
| 2021-10-20 | -0.88 | $28.78 | 300494 |
| 2021-10-19 | -4.75 | $28.41 | 274001 |
| 2021-10-18 | -4.47 | $28.39 | 392100 |
| 2021-10-15 | -3.46 | $28.35 | 267200 |
| 2021-10-14 | -2.33 | $27.93 | 346344 |
| 2021-10-13 | -8.15 | $27.54 | 2.0M |
| 2021-10-12 | -8.15 | $27.54 | 441538 |
| 2021-10-11 | -6.25 | $27.61 | 700125 |
| 2021-10-08 | -5.44 | $27.46 | 259300 |
| 2021-10-07 | -22.35 | $26.87 | 1.2M |
| 2021-10-06 | -15.76 | $27.10 | 309400 |
| 2021-10-05 | -3.72 | $27.52 | 639348 |
| 2021-10-04 | -8.95 | $27.11 | 334700 |
| 2021-10-01 | -1.10 | $26.85 | 570700 |
| 2021-09-30 | -4.78 | $26.75 | 226106 |
| 2021-09-29 | -10.38 | $26.49 | 255900 |
| 2021-09-28 | -15.00 | $26.37 | 283200 |
| 2021-09-27 | -1.88 | $26.25 | 678722 |
| 2021-09-24 | -24.51 | $25.70 | 513126 |
| 2021-09-23 | -20.85 | $25.76 | 424418 |
| 2021-09-22 | -34.27 | $25.47 | 161600 |
| 2021-09-21 | -60.56 | $24.91 | 392400 |
| 2021-09-20 | -70.33 | $24.47 | 334411 |
| 2021-09-17 | -22.54 | $25.56 | 347600 |
| 2021-09-16 | -10.21 | $25.91 | 231100 |
| 2021-09-15 | 0.00 | $26.15 | 213100 |
| 2021-09-14 | -12.12 | $25.68 | 207200 |
| 2021-09-13 | 0.00 | $25.61 | 171523 |
| 2021-09-10 | -22.68 | $24.86 | 115424 |
| 2021-09-09 | -17.53 | $24.96 | 196424 |
| 2021-09-08 | -19.59 | $24.92 | 152017 |
| 2021-09-07 | -11.34 | $25.08 | 71839 |
| 2021-09-03 | -10.31 | $25.10 | 77400 |
| 2021-09-02 | -1.03 | $25.28 | 130304 |
| 2021-09-01 | -3.14 | $24.90 | 176900 |
| 2021-08-31 | -15.28 | $24.58 | 320336 |
| 2021-08-30 | -20.83 | $24.50 | 133300 |
| 2021-08-27 | -18.06 | $24.54 | 67863 |
| 2021-08-26 | -43.75 | $24.17 | 70610 |
| 2021-08-25 | -35.42 | $24.29 | 624703 |
| 2021-08-24 | -29.01 | $24.33 | 85100 |
| 2021-08-23 | -38.46 | $24.10 | 174945 |
| 2021-08-20 | -73.91 | $23.44 | 90500 |
| 2021-08-19 | -54.04 | $23.53 | 701500 |
| 2021-08-18 | -31.91 | $24.05 | 156308 |
| 2021-08-17 | -25.53 | $24.20 | 567018 |
| 2021-08-16 | -12.11 | $24.45 | 64400 |
| 2021-08-13 | -3.81 | $24.69 | 88600 |
| 2021-08-12 | 0.00 | $24.70 | 52600 |
| 2021-08-11 | -0.37 | $24.58 | 65500 |
| 2021-08-10 | -2.50 | $24.25 | 93600 |
| 2021-08-09 | -11.30 | $24.03 | 80200 |
| 2021-08-06 | -4.18 | $24.20 | 98200 |
| 2021-08-05 | -9.25 | $23.97 | 77722 |
| 2021-08-04 | -16.59 | $23.77 | 148500 |
| 2021-08-03 | 0.00 | $24.14 | 186700 |
| 2021-08-02 | -39.29 | $23.61 | 98200 |
| 2021-07-30 | -43.62 | $23.50 | 177400 |
| 2021-07-29 | -40.73 | $23.70 | 109100 |
| 2021-07-28 | -51.66 | $23.37 | 145430 |
| 2021-07-27 | -59.93 | $23.12 | 179620 |
| 2021-07-26 | -53.11 | $23.34 | 233200 |
| 2021-07-23 | -84.02 | $22.45 | 221942 |
| 2021-07-22 | -78.11 | $22.65 | 195400 |
| 2021-07-21 | -70.12 | $22.92 | 123000 |
| 2021-07-20 | -85.21 | $22.41 | 206000 |
| 2021-07-19 | -95.24 | $22.29 | 280918 |
Average Directional Index ADX
Measures trend strength on a scale of 0-100
Latest Value
24.43
2026-07-16
Close Price
$48.04
Vol: 353768
Average Directional Index - Detailed Analysis
Minimum
6.05
Average
20.27
Maximum
53.38
Trend Chart
Historical Data
| Date | ADX | Close | Volume |
|---|---|---|---|
| 2026-07-16 | 24.43 | $48.04 | 353768 |
| 2026-07-15 | 24.85 | $48.96 | 242400 |
| 2026-07-14 | 25.44 | $49.55 | 335200 |
| 2026-07-13 | 26.30 | $49.44 | 300500 |
| 2026-07-10 | 27.00 | $47.72 | 203800 |
| 2026-07-09 | 27.00 | $47.91 | 227927 |
| 2026-07-08 | 27.12 | $48.40 | 381728 |
| 2026-07-07 | 27.30 | $47.47 | 889368 |
| 2026-07-06 | 27.07 | $46.50 | 406020 |
| 2026-07-02 | 26.32 | $46.87 | 473420 |
| 2026-07-01 | 25.56 | $45.57 | 533249 |
| 2026-06-30 | 24.41 | $46.86 | 514405 |
| 2026-06-29 | 23.41 | $46.60 | 705040 |
| 2026-06-26 | 22.30 | $46.08 | 455439 |
| 2026-06-25 | 20.98 | $46.79 | 589235 |
| 2026-06-24 | 19.59 | $47.22 | 1.7M |
| 2026-06-23 | 18.30 | $48.72 | 331325 |
| 2026-06-22 | 17.24 | $49.40 | 561204 |
| 2026-06-18 | 16.19 | $48.95 | 713332 |
| 2026-06-17 | 14.80 | $49.74 | 460200 |
| 2026-06-16 | 13.55 | $50.89 | 434805 |
| 2026-06-15 | 12.24 | $51.27 | 390209 |
| 2026-06-12 | 12.06 | $53.50 | 257924 |
| 2026-06-11 | 12.58 | $54.06 | 310061 |
| 2026-06-10 | 12.99 | $54.24 | 221802 |
| 2026-06-09 | 13.60 | $53.56 | 255616 |
| 2026-06-08 | 14.17 | $54.32 | 276240 |
| 2026-06-05 | 14.60 | $53.80 | 220801 |
| 2026-06-04 | 15.21 | $54.41 | 245124 |
| 2026-06-03 | 15.70 | $54.34 | 246451 |
| 2026-06-02 | 16.10 | $54.05 | 200147 |
| 2026-06-01 | 16.77 | $53.60 | 499782 |
| 2026-05-29 | 17.56 | $52.16 | 404647 |
| 2026-05-28 | 18.15 | $52.31 | 371653 |
| 2026-05-27 | 18.82 | $52.46 | 438893 |
| 2026-05-26 | 19.27 | $53.57 | 274822 |
| 2026-05-22 | 20.25 | $54.39 | 379614 |
| 2026-05-21 | 21.29 | $55.14 | 364354 |
| 2026-05-20 | 21.89 | $54.40 | 334245 |
| 2026-05-19 | 22.53 | $55.75 | 259008 |
| 2026-05-18 | 22.78 | $56.39 | 457041 |
| 2026-05-15 | 22.99 | $55.49 | 476700 |
| 2026-05-14 | 23.65 | $55.33 | 350500 |
| 2026-05-13 | 24.35 | $55.52 | 264914 |
| 2026-05-12 | 24.91 | $55.83 | 245028 |
| 2026-05-11 | 25.49 | $55.46 | 313000 |
| 2026-05-08 | 26.18 | $53.43 | 690800 |
| 2026-05-07 | 27.36 | $52.59 | 479808 |
| 2026-05-06 | 28.69 | $53.91 | 598484 |
| 2026-05-05 | 29.91 | $56.50 | 372800 |
| 2026-05-04 | 30.32 | $56.19 | 500500 |
| 2026-05-01 | 30.80 | $56.16 | 275800 |
| 2026-04-30 | 31.32 | $56.63 | 502631 |
| 2026-04-29 | 31.86 | $55.44 | 308110 |
| 2026-04-28 | 32.81 | $54.79 | 681688 |
| 2026-04-27 | 33.94 | $53.77 | 831849 |
| 2026-04-24 | 35.44 | $54.11 | 625714 |
| 2026-04-23 | 37.01 | $54.65 | 365817 |
| 2026-04-22 | 38.38 | $54.23 | 354248 |
| 2026-04-21 | 39.91 | $53.09 | 327985 |
| 2026-04-20 | 41.89 | $52.55 | 501366 |
| 2026-04-17 | 44.02 | $52.25 | 838534 |
| 2026-04-16 | 46.23 | $55.39 | 620800 |
| 2026-04-15 | 47.44 | $54.22 | 460132 |
| 2026-04-14 | 48.81 | $55.39 | 507531 |
| 2026-04-13 | 49.84 | $56.01 | 418800 |
| 2026-04-10 | 50.58 | $56.43 | 492513 |
| 2026-04-09 | 51.36 | $55.68 | 904011 |
| 2026-04-08 | 52.16 | $55.31 | 1.1M |
| 2026-04-07 | 53.38 | $57.55 | 1.2M |
| 2026-04-06 | 52.99 | $57.61 | 576100 |
| 2026-04-02 | 52.57 | $57.10 | 576436 |
| 2026-04-01 | 52.24 | $54.88 | 880796 |
| 2026-03-31 | 52.13 | $56.61 | 1.0M |
| 2026-03-30 | 51.65 | $55.77 | 549503 |
| 2026-03-27 | 51.28 | $55.22 | 671266 |
| 2026-03-26 | 51.14 | $54.10 | 414645 |
| 2026-03-25 | 51.11 | $53.86 | 567514 |
| 2026-03-24 | 51.18 | $52.37 | 1.6M |
| 2026-03-23 | 51.43 | $53.41 | 697800 |
| 2026-03-20 | 51.58 | $54.54 | 1.3M |
| 2026-03-19 | 50.63 | $54.73 | 887500 |
| 2026-03-18 | 49.53 | $52.99 | 700800 |
| 2026-03-17 | 48.61 | $53.70 | 936200 |
| 2026-03-16 | 47.29 | $51.59 | 554617 |
| 2026-03-13 | 46.17 | $51.36 | 481600 |
| 2026-03-12 | 45.08 | $50.26 | 399267 |
| 2026-03-11 | 44.13 | $49.36 | 506044 |
| 2026-03-10 | 43.33 | $48.36 | 647281 |
| 2026-03-09 | 42.60 | $48.33 | 585622 |
| 2026-03-06 | 41.83 | $47.76 | 479928 |
| 2026-03-05 | 41.27 | $46.65 | 391790 |
| 2026-03-04 | 40.93 | $46.79 | 408984 |
| 2026-03-03 | 40.65 | $46.24 | 446600 |
| 2026-03-02 | 40.20 | $47.36 | 840100 |
| 2026-02-27 | 38.77 | $46.94 | 633420 |
| 2026-02-26 | 37.45 | $45.54 | 402441 |
| 2026-02-25 | 36.37 | $44.45 | 716641 |
| 2026-02-24 | 35.56 | $44.47 | 771655 |
| 2026-02-23 | 34.78 | $44.12 | 250066 |
| 2026-02-20 | 33.99 | $44.20 | 227039 |
| 2026-02-19 | 33.24 | $43.85 | 250738 |
| 2026-02-18 | 32.53 | $43.83 | 416400 |
| 2026-02-17 | 31.82 | $43.22 | 214512 |
| 2026-02-13 | 31.31 | $43.45 | 202204 |
| 2026-02-12 | 30.57 | $42.88 | 229260 |
| 2026-02-11 | 29.82 | $43.72 | 198700 |
| 2026-02-10 | 28.65 | $42.85 | 206809 |
| 2026-02-09 | 27.67 | $42.65 | 327757 |
| 2026-02-06 | 26.69 | $42.32 | 299500 |
| 2026-02-05 | 25.82 | $41.49 | 376222 |
| 2026-02-04 | 25.19 | $41.85 | 257800 |
| 2026-02-03 | 24.28 | $41.55 | 365100 |
| 2026-02-02 | 23.40 | $40.80 | 283600 |
| 2026-01-30 | 22.79 | $40.92 | 242819 |
| 2026-01-29 | 22.10 | $41.68 | 257487 |
| 2026-01-28 | 20.64 | $40.87 | 237054 |
| 2026-01-27 | 19.45 | $40.99 | 316826 |
| 2026-01-26 | 18.19 | $40.02 | 257300 |
| 2026-01-23 | 17.26 | $39.98 | 250600 |
| 2026-01-22 | 16.35 | $38.78 | 199600 |
| 2026-01-21 | 16.01 | $39.00 | 253632 |
| 2026-01-20 | 15.65 | $38.23 | 260943 |
| 2026-01-16 | 15.50 | $38.70 | 264705 |
| 2026-01-15 | 15.32 | $38.19 | 243721 |
| 2026-01-14 | 15.37 | $39.01 | 236600 |
| 2026-01-13 | 14.73 | $38.44 | 196701 |
| 2026-01-12 | 14.58 | $37.67 | 217800 |
| 2026-01-09 | 15.00 | $37.32 | 295400 |
| 2026-01-08 | 15.65 | $37.14 | 373000 |
| 2026-01-07 | 16.40 | $36.75 | 439757 |
| 2026-01-06 | 17.07 | $37.85 | 1.0M |
| 2026-01-05 | 17.13 | $39.25 | 691082 |
| 2026-01-02 | 16.12 | $39.04 | 349100 |
| 2025-12-31 | 15.29 | $37.94 | 71144 |
| 2025-12-30 | 15.14 | $38.12 | 136504 |
| 2025-12-29 | 15.09 | $37.75 | 134415 |
| 2025-12-26 | 15.41 | $37.77 | 127818 |
| 2025-12-24 | 15.76 | $37.83 | 75013 |
| 2025-12-23 | 15.99 | $37.82 | 122926 |
| 2025-12-22 | 16.24 | $37.78 | 180542 |
| 2025-12-19 | 16.45 | $37.25 | 353100 |
| 2025-12-18 | 17.08 | $36.65 | 171100 |
| 2025-12-17 | 17.74 | $36.92 | 164100 |
| 2025-12-16 | 18.46 | $36.50 | 203700 |
| 2025-12-15 | 19.21 | $37.53 | 140326 |
| 2025-12-12 | 19.60 | $37.60 | 128400 |
| 2025-12-11 | 20.11 | $37.39 | 294770 |
| 2025-12-10 | 20.58 | $37.61 | 143957 |
| 2025-12-09 | 21.07 | $37.46 | 137400 |
| 2025-12-08 | 21.52 | $37.25 | 180542 |
| 2025-12-05 | 22.14 | $37.21 | 228846 |
| 2025-12-04 | 22.79 | $38.07 | 119923 |
| 2025-12-03 | 22.52 | $38.27 | 193917 |
| 2025-12-02 | 22.24 | $37.59 | 245641 |
| 2025-12-01 | 22.36 | $37.57 | 284592 |
| 2025-11-28 | 22.54 | $37.42 | 128437 |
| 2025-11-26 | 22.90 | $37.11 | 280718 |
| 2025-11-25 | 23.41 | $36.53 | 364900 |
| 2025-11-24 | 24.44 | $36.95 | 248500 |
| 2025-11-21 | 24.91 | $37.30 | 314529 |
| 2025-11-20 | 25.22 | $37.33 | 342159 |
| 2025-11-19 | 25.20 | $37.51 | 240500 |
| 2025-11-18 | 25.34 | $37.99 | 218011 |
| 2025-11-17 | 25.01 | $38.20 | 336543 |
| 2025-11-14 | 24.03 | $38.22 | 203500 |
| 2025-11-13 | 23.09 | $38.08 | 140806 |
| 2025-11-12 | 22.10 | $38.00 | 157400 |
| 2025-11-11 | 21.13 | $38.19 | 214700 |
| 2025-11-10 | 20.11 | $37.63 | 261000 |
| 2025-11-07 | 19.04 | $37.06 | 193019 |
| 2025-11-06 | 18.81 | $36.82 | 212700 |
| 2025-11-05 | 18.74 | $36.50 | 305800 |
| 2025-11-04 | 18.80 | $36.32 | 204139 |
| 2025-11-03 | 18.98 | $36.63 | 383438 |
| 2025-10-31 | 18.67 | $36.91 | 671628 |
| 2025-10-30 | 18.35 | $36.67 | 509700 |
| 2025-10-29 | 17.85 | $37.14 | 298319 |
| 2025-10-28 | 16.95 | $37.12 | 199300 |
| 2025-10-27 | 16.05 | $37.06 | 176162 |
| 2025-10-24 | 15.10 | $36.81 | 399316 |
| 2025-10-23 | 14.09 | $36.20 | 237200 |
| 2025-10-22 | 13.55 | $35.43 | 316186 |
| 2025-10-21 | 13.73 | $34.59 | 164306 |
| 2025-10-20 | 14.39 | $34.80 | 172566 |
| 2025-10-17 | 15.08 | $34.80 | 251510 |
| 2025-10-16 | 15.81 | $34.20 | 247108 |
| 2025-10-15 | 16.35 | $34.30 | 221600 |
| 2025-10-14 | 16.66 | $34.03 | 240317 |
| 2025-10-13 | 16.95 | $34.59 | 205700 |
| 2025-10-10 | 17.67 | $34.40 | 220700 |
| 2025-10-09 | 18.43 | $35.41 | 175627 |
| 2025-10-08 | 18.58 | $35.54 | 172641 |
| 2025-10-07 | 19.11 | $35.50 | 214975 |
| 2025-10-06 | 19.74 | $35.36 | 169400 |
| 2025-10-03 | 20.56 | $35.06 | 201922 |
| 2025-10-02 | 21.51 | $34.73 | 328811 |
| 2025-10-01 | 22.52 | $35.06 | 355131 |
| 2025-09-30 | 23.11 | $34.95 | 202026 |
| 2025-09-29 | 24.00 | $35.41 | 184708 |
| 2025-09-26 | 24.33 | $35.85 | 219555 |
| 2025-09-25 | 24.12 | $35.60 | 301631 |
| 2025-09-24 | 24.24 | $35.49 | 266139 |
| 2025-09-23 | 24.38 | $35.05 | 236675 |
| 2025-09-22 | 24.91 | $35.03 | 244400 |
| 2025-09-19 | 25.64 | $34.73 | 187305 |
| 2025-09-18 | 26.59 | $35.07 | 197794 |
| 2025-09-17 | 27.12 | $35.06 | 274300 |
| 2025-09-16 | 27.53 | $35.55 | 190592 |
| 2025-09-15 | 27.89 | $35.01 | 172206 |
| 2025-09-12 | 28.84 | $34.87 | 211700 |
| 2025-09-11 | 29.84 | $35.03 | 156400 |
| 2025-09-10 | 30.77 | $35.30 | 158900 |
| 2025-09-09 | 31.75 | $34.90 | 200142 |
| 2025-09-08 | 32.70 | $34.66 | 230417 |
| 2025-09-05 | 34.25 | $34.18 | 314445 |
| 2025-09-04 | 36.05 | $34.87 | 360000 |
| 2025-09-03 | 37.17 | $34.69 | 332182 |
| 2025-09-02 | 38.34 | $35.47 | 471223 |
| 2025-08-29 | 38.81 | $35.77 | 186382 |
| 2025-08-28 | 38.58 | $35.69 | 212900 |
| 2025-08-27 | 38.44 | $35.51 | 207836 |
| 2025-08-26 | 38.34 | $35.47 | 175600 |
| 2025-08-25 | 38.00 | $35.59 | 245328 |
| 2025-08-22 | 37.37 | $35.93 | 301121 |
| 2025-08-21 | 36.70 | $35.45 | 251449 |
| 2025-08-20 | 36.31 | $35.22 | 192753 |
| 2025-08-19 | 35.95 | $34.84 | 186126 |
| 2025-08-18 | 35.76 | $34.94 | 212748 |
| 2025-08-15 | 35.61 | $35.21 | 257143 |
| 2025-08-14 | 34.96 | $35.19 | 182744 |
| 2025-08-13 | 34.44 | $35.20 | 310000 |
| 2025-08-12 | 33.79 | $34.69 | 255746 |
| 2025-08-11 | 33.26 | $34.35 | 148600 |
| 2025-08-08 | 33.00 | $34.64 | 175040 |
| 2025-08-07 | 32.28 | $34.45 | 203800 |
| 2025-08-06 | 31.60 | $34.52 | 193600 |
| 2025-08-05 | 30.79 | $34.25 | 167314 |
| 2025-08-04 | 30.36 | $33.97 | 297431 |
| 2025-08-01 | 29.98 | $33.97 | 186800 |
| 2025-07-31 | 29.58 | $34.04 | 290913 |
| 2025-07-30 | 29.23 | $34.06 | 358900 |
| 2025-07-29 | 28.56 | $34.60 | 362808 |
| 2025-07-28 | 27.54 | $34.30 | 256636 |
| 2025-07-25 | 26.60 | $34.69 | 387739 |
| 2025-07-24 | 25.61 | $33.99 | 185900 |
| 2025-07-23 | 24.94 | $34.01 | 218117 |
| 2025-07-22 | 24.31 | $33.50 | 237300 |
| 2025-07-21 | 24.00 | $33.02 | 171800 |
| 2025-07-18 | 23.90 | $32.93 | 220378 |
| 2025-07-17 | 23.79 | $33.00 | 301725 |
| 2025-07-16 | 23.96 | $33.25 | 243600 |
| 2025-07-15 | 24.01 | $32.96 | 256256 |
| 2025-07-14 | 24.10 | $33.11 | 203646 |
| 2025-07-11 | 23.96 | $33.46 | 182000 |
| 2025-07-10 | 23.71 | $33.45 | 209700 |
| 2025-07-09 | 23.49 | $33.50 | 216558 |
| 2025-07-08 | 23.07 | $33.24 | 266124 |
| 2025-07-07 | 22.79 | $32.55 | 259336 |
| 2025-07-03 | 22.84 | $32.79 | 307900 |
| 2025-07-02 | 22.37 | $33.35 | 243629 |
| 2025-07-01 | 21.67 | $32.72 | 212590 |
| 2025-06-30 | 21.36 | $32.42 | 479756 |
| 2025-06-27 | 21.23 | $32.49 | 258516 |
| 2025-06-26 | 20.82 | $32.16 | 235400 |
| 2025-06-25 | 20.57 | $31.95 | 273585 |
| 2025-06-24 | 20.46 | $31.97 | 561141 |
| 2025-06-23 | 20.35 | $32.29 | 459600 |
| 2025-06-20 | 19.72 | $32.93 | 644924 |
| 2025-06-18 | 19.05 | $32.67 | 386100 |
| 2025-06-17 | 18.54 | $32.73 | 322651 |
| 2025-06-16 | 17.32 | $32.41 | 363921 |
| 2025-06-13 | 16.04 | $32.59 | 446863 |
| 2025-06-12 | 14.82 | $32.26 | 326746 |
| 2025-06-11 | 13.74 | $31.74 | 362018 |
| 2025-06-10 | 12.93 | $31.06 | 331859 |
| 2025-06-09 | 12.37 | $30.64 | 234600 |
| 2025-06-06 | 12.26 | $30.46 | 264621 |
| 2025-06-05 | 12.27 | $30.33 | 308991 |
| 2025-06-04 | 12.40 | $30.10 | 253644 |
| 2025-06-03 | 12.53 | $30.21 | 269400 |
| 2025-06-02 | 12.77 | $30.38 | 316744 |
| 2025-05-30 | 13.02 | $29.56 | 319716 |
| 2025-05-29 | 13.43 | $29.48 | 172615 |
| 2025-05-28 | 13.83 | $29.29 | 221400 |
| 2025-05-27 | 14.22 | $29.61 | 217047 |
| 2025-05-23 | 14.86 | $29.10 | 178900 |
| 2025-05-22 | 15.12 | $29.11 | 271011 |
| 2025-05-21 | 15.44 | $29.44 | 252300 |
| 2025-05-20 | 16.22 | $29.62 | 275560 |
| 2025-05-19 | 17.04 | $30.14 | 281900 |
| 2025-05-16 | 17.25 | $30.17 | 219700 |
| 2025-05-15 | 17.48 | $30.06 | 334643 |
| 2025-05-14 | 18.17 | $30.14 | 317138 |
| 2025-05-13 | 18.46 | $30.22 | 432300 |
| 2025-05-12 | 18.78 | $29.56 | 612235 |
| 2025-05-09 | 19.56 | $29.44 | 269600 |
| 2025-05-08 | 20.58 | $28.62 | 370835 |
| 2025-05-07 | 21.06 | $28.54 | 211300 |
| 2025-05-06 | 21.49 | $28.74 | 225072 |
| 2025-05-05 | 22.09 | $28.47 | 309633 |
| 2025-05-02 | 22.56 | $28.80 | 249300 |
| 2025-05-01 | 23.05 | $28.74 | 244538 |
| 2025-04-30 | 23.57 | $28.41 | 408900 |
| 2025-04-29 | 24.04 | $28.79 | 226472 |
| 2025-04-28 | 24.81 | $29.04 | 339845 |
| 2025-04-25 | 25.62 | $29.07 | 394664 |
| 2025-04-24 | 26.45 | $28.86 | 341227 |
| 2025-04-23 | 27.14 | $28.30 | 333541 |
| 2025-04-22 | 27.65 | $28.48 | 350931 |
| 2025-04-21 | 28.32 | $27.68 | 305600 |
| 2025-04-17 | 28.57 | $27.87 | 422853 |
| 2025-04-16 | 29.02 | $27.48 | 480600 |
| 2025-04-15 | 29.19 | $26.76 | 450839 |
| 2025-04-14 | 28.96 | $26.67 | 632843 |
| 2025-04-11 | 28.47 | $26.44 | 699147 |
| 2025-04-10 | 27.75 | $25.47 | 843301 |
| 2025-04-09 | 26.55 | $26.86 | 1.3M |
| 2025-04-08 | 25.28 | $25.19 | 671032 |
| 2025-04-07 | 24.07 | $26.45 | 774517 |
| 2025-04-04 | 23.19 | $28.14 | 603627 |
| 2025-04-03 | 23.18 | $30.07 | 288700 |
| 2025-04-02 | 24.16 | $31.14 | 196842 |
| 2025-04-01 | 24.17 | $31.21 | 179300 |
| 2025-03-31 | 24.00 | $30.93 | 199500 |
| 2025-03-28 | 24.05 | $30.96 | 181719 |
| 2025-03-27 | 23.64 | $31.21 | 117700 |
| 2025-03-26 | 23.21 | $30.91 | 610749 |
| 2025-03-25 | 22.82 | $30.79 | 143138 |
| 2025-03-24 | 22.56 | $31.05 | 242833 |
| 2025-03-21 | 22.04 | $31.17 | 220100 |
| 2025-03-20 | 21.28 | $31.47 | 161400 |
| 2025-03-19 | 20.48 | $31.32 | 302610 |
| 2025-03-18 | 19.46 | $31.02 | 183528 |
| 2025-03-17 | 18.57 | $30.63 | 272015 |
| 2025-03-14 | 17.83 | $29.98 | 316300 |
| 2025-03-13 | 17.60 | $29.58 | 249300 |
| 2025-03-12 | 17.52 | $29.87 | 263310 |
| 2025-03-11 | 17.43 | $29.79 | 377800 |
| 2025-03-10 | 17.09 | $29.64 | 307000 |
| 2025-03-07 | 16.99 | $29.45 | 356521 |
| 2025-03-06 | 17.05 | $28.61 | 347444 |
| 2025-03-05 | 17.78 | $28.48 | 276732 |
| 2025-03-04 | 18.66 | $28.11 | 319634 |
| 2025-03-03 | 19.36 | $28.55 | 440811 |
| 2025-02-28 | 19.92 | $28.97 | 366086 |
| 2025-02-27 | 20.82 | $29.21 | 453400 |
| 2025-02-26 | 20.98 | $29.91 | 219920 |
| 2025-02-25 | 20.34 | $29.64 | 230900 |
| 2025-02-24 | 19.66 | $29.30 | 183300 |
| 2025-02-21 | 19.44 | $29.07 | 171600 |
| 2025-02-20 | 19.42 | $29.52 | 184800 |
| 2025-02-19 | 18.92 | $29.22 | 199805 |
| 2025-02-18 | 18.52 | $29.44 | 210500 |
| 2025-02-14 | 17.83 | $29.36 | 188100 |
| 2025-02-13 | 17.10 | $29.15 | 218700 |
| 2025-02-12 | 16.73 | $28.98 | 306413 |
| 2025-02-11 | 16.44 | $29.13 | 219328 |
| 2025-02-10 | 16.13 | $28.79 | 373747 |
| 2025-02-07 | 16.17 | $28.58 | 164200 |
| 2025-02-06 | 16.30 | $28.53 | 199203 |
| 2025-02-05 | 16.43 | $28.46 | 142600 |
| 2025-02-04 | 16.72 | $28.55 | 180200 |
| 2025-02-03 | 17.13 | $27.94 | 260501 |
| 2025-01-31 | 17.96 | $28.15 | 436600 |
| 2025-01-30 | 18.45 | $28.45 | 322400 |
| 2025-01-29 | 18.92 | $28.01 | 210400 |
| 2025-01-28 | 19.87 | $28.11 | 191800 |
| 2025-01-27 | 20.89 | $28.28 | 376600 |
| 2025-01-24 | 21.76 | $28.07 | 120438 |
| 2025-01-23 | 22.81 | $28.38 | 175931 |
| 2025-01-22 | 23.71 | $28.18 | 191405 |
| 2025-01-21 | 24.65 | $28.59 | 433500 |
| 2025-01-17 | 25.39 | $28.95 | 208400 |
| 2025-01-16 | 25.54 | $28.75 | 452000 |
| 2025-01-15 | 25.98 | $28.86 | 444249 |
| 2025-01-14 | 26.43 | $28.37 | 227500 |
| 2025-01-13 | 27.38 | $28.21 | 319400 |
| 2025-01-10 | 28.48 | $28.13 | 423345 |
| 2025-01-08 | 29.64 | $27.99 | 414111 |
| 2025-01-07 | 30.80 | $28.22 | 327135 |
| 2025-01-06 | 32.30 | $28.19 | 264839 |
| 2025-01-03 | 33.83 | $27.70 | 239400 |
| 2025-01-02 | 34.74 | $27.53 | 284200 |
| 2024-12-31 | 35.47 | $27.36 | 252400 |
| 2024-12-30 | 35.83 | $27.20 | 335520 |
| 2024-12-27 | 36.10 | $26.95 | 282700 |
| 2024-12-26 | 35.86 | $26.61 | 285000 |
| 2024-12-24 | 35.32 | $26.60 | 133322 |
| 2024-12-23 | 34.38 | $26.45 | 489000 |
| 2024-12-20 | 33.30 | $26.37 | 670900 |
| 2024-12-19 | 32.16 | $26.32 | 358540 |
| 2024-12-18 | 31.05 | $26.46 | 271158 |
| 2024-12-17 | 29.92 | $26.85 | 291600 |
| 2024-12-16 | 28.92 | $27.26 | 442800 |
| 2024-12-13 | 28.13 | $27.84 | 374428 |
| 2024-12-12 | 27.67 | $27.87 | 364323 |
| 2024-12-11 | 27.25 | $28.08 | 262500 |
| 2024-12-10 | 26.86 | $28.04 | 222800 |
| 2024-12-09 | 26.54 | $28.24 | 344600 |
| 2024-12-06 | 26.35 | $28.11 | 261231 |
| 2024-12-05 | 25.90 | $28.45 | 351843 |
| 2024-12-04 | 25.57 | $28.15 | 337100 |
| 2024-12-03 | 25.16 | $28.30 | 558113 |
| 2024-12-02 | 24.62 | $28.07 | 397453 |
| 2024-11-29 | 23.68 | $28.18 | 168634 |
| 2024-11-27 | 22.88 | $28.22 | 158500 |
| 2024-11-26 | 22.03 | $28.12 | 379900 |
| 2024-11-25 | 21.14 | $28.65 | 225900 |
| 2024-11-22 | 20.57 | $29.01 | 183341 |
| 2024-11-21 | 20.05 | $28.89 | 206107 |
| 2024-11-20 | 19.55 | $28.93 | 290100 |
| 2024-11-19 | 18.93 | $29.07 | 252509 |
| 2024-11-18 | 18.27 | $29.92 | 302129 |
| 2024-11-15 | 18.19 | $29.69 | 270600 |
| 2024-11-14 | 17.75 | $29.49 | 204025 |
| 2024-11-13 | 17.18 | $29.14 | 283500 |
| 2024-11-12 | 16.13 | $29.37 | 252700 |
| 2024-11-11 | 15.25 | $29.93 | 234207 |
| 2024-11-08 | 14.74 | $29.92 | 257200 |
| 2024-11-07 | 14.20 | $30.55 | 167243 |
| 2024-11-06 | 14.07 | $30.07 | 253600 |
| 2024-11-05 | 13.44 | $30.75 | 172607 |
| 2024-11-04 | 13.53 | $30.38 | 206338 |
| 2024-11-01 | 13.50 | $30.30 | 164428 |
| 2024-10-31 | 13.46 | $30.43 | 422840 |
| 2024-10-30 | 13.24 | $30.27 | 228400 |
| 2024-10-29 | 13.04 | $30.13 | 445814 |
| 2024-10-28 | 12.83 | $30.44 | 423024 |
| 2024-10-25 | 12.77 | $31.00 | 155309 |
| 2024-10-24 | 13.25 | $30.90 | 333412 |
| 2024-10-23 | 13.23 | $30.51 | 241000 |
| 2024-10-22 | 13.01 | $30.79 | 119700 |
| 2024-10-21 | 13.05 | $30.79 | 249143 |
| 2024-10-18 | 13.13 | $30.76 | 242400 |
| 2024-10-17 | 12.89 | $30.68 | 123528 |
| 2024-10-16 | 12.59 | $30.55 | 178513 |
| 2024-10-15 | 12.38 | $30.45 | 308011 |
| 2024-10-14 | 11.93 | $31.36 | 111127 |
| 2024-10-11 | 12.19 | $31.35 | 94700 |
| 2024-10-10 | 12.40 | $31.24 | 153700 |
| 2024-10-09 | 12.52 | $31.03 | 127813 |
| 2024-10-08 | 12.45 | $31.17 | 176200 |
| 2024-10-07 | 12.52 | $31.76 | 489200 |
| 2024-10-04 | 13.18 | $31.42 | 276500 |
| 2024-10-03 | 13.50 | $31.55 | 875649 |
| 2024-10-02 | 13.84 | $31.35 | 503600 |
| 2024-10-01 | 14.18 | $30.77 | 251443 |
| 2024-09-30 | 13.85 | $30.31 | 254327 |
| 2024-09-27 | 13.37 | $30.61 | 142334 |
| 2024-09-26 | 12.93 | $30.19 | 371924 |
| 2024-09-25 | 12.24 | $30.91 | 189242 |
| 2024-09-24 | 12.06 | $31.60 | 225743 |
| 2024-09-23 | 12.32 | $31.98 | 211722 |
| 2024-09-20 | 12.78 | $32.05 | 408600 |
| 2024-09-19 | 13.28 | $32.06 | 276341 |
| 2024-09-18 | 13.90 | $31.68 | 320431 |
| 2024-09-17 | 14.45 | $31.63 | 319707 |
| 2024-09-16 | 14.86 | $31.55 | 287200 |
| 2024-09-13 | 15.28 | $30.93 | 481000 |
| 2024-09-12 | 15.34 | $30.54 | 229300 |
| 2024-09-11 | 14.67 | $30.22 | 829800 |
| 2024-09-10 | 13.72 | $30.21 | 350774 |
| 2024-09-09 | 12.78 | $31.11 | 129600 |
| 2024-09-06 | 12.33 | $30.96 | 216700 |
| 2024-09-05 | 11.87 | $31.40 | 192000 |
| 2024-09-04 | 11.75 | $31.29 | 166502 |
| 2024-09-03 | 11.58 | $31.55 | 185900 |
| 2024-08-30 | 11.39 | $32.57 | 207900 |
| 2024-08-29 | 11.75 | $32.86 | 174500 |
| 2024-08-28 | 11.34 | $32.67 | 152600 |
| 2024-08-27 | 11.05 | $32.75 | 192647 |
| 2024-08-26 | 10.51 | $32.88 | 285100 |
| 2024-08-23 | 9.74 | $32.70 | 103120 |
| 2024-08-22 | 9.22 | $32.06 | 147200 |
| 2024-08-21 | 9.15 | $32.14 | 177100 |
| 2024-08-20 | 8.89 | $32.05 | 216549 |
| 2024-08-19 | 8.66 | $32.28 | 132844 |
| 2024-08-16 | 8.28 | $31.98 | 175510 |
| 2024-08-15 | 8.25 | $31.71 | 84610 |
| 2024-08-14 | 8.37 | $31.59 | 132500 |
| 2024-08-13 | 8.57 | $31.53 | 117931 |
| 2024-08-12 | 8.91 | $31.70 | 99900 |
| 2024-08-09 | 9.09 | $31.31 | 125900 |
| 2024-08-08 | 9.51 | $31.22 | 165943 |
| 2024-08-07 | 9.97 | $30.89 | 202000 |
| 2024-08-06 | 10.29 | $30.55 | 345813 |
| 2024-08-05 | 10.24 | $30.45 | 394803 |
| 2024-08-02 | 10.22 | $30.97 | 495640 |
| 2024-08-01 | 10.62 | $31.41 | 288200 |
| 2024-07-31 | 11.07 | $32.05 | 269800 |
| 2024-07-30 | 10.75 | $31.76 | 260300 |
| 2024-07-29 | 10.73 | $31.74 | 285400 |
| 2024-07-26 | 10.72 | $31.66 | 358400 |
| 2024-07-25 | 10.76 | $30.29 | 222800 |
| 2024-07-24 | 10.83 | $30.22 | 229900 |
| 2024-07-23 | 10.90 | $30.36 | 173740 |
| 2024-07-22 | 10.87 | $30.55 | 253704 |
| 2024-07-19 | 10.97 | $30.58 | 123200 |
| 2024-07-18 | 11.10 | $31.03 | 138200 |
| 2024-07-17 | 11.57 | $30.92 | 196549 |
| 2024-07-16 | 11.94 | $30.71 | 205132 |
| 2024-07-15 | 11.98 | $31.17 | 275660 |
| 2024-07-12 | 12.54 | $31.09 | 216800 |
| 2024-07-11 | 13.17 | $30.97 | 182520 |
| 2024-07-10 | 13.17 | $30.66 | 123945 |
| 2024-07-09 | 12.92 | $30.57 | 222823 |
| 2024-07-08 | 12.57 | $30.88 | 244900 |
| 2024-07-05 | 13.22 | $31.26 | 112000 |
| 2024-07-03 | 13.56 | $31.20 | 68300 |
| 2024-07-02 | 14.06 | $31.17 | 137500 |
| 2024-07-01 | 14.58 | $31.17 | 197545 |
| 2024-06-28 | 15.10 | $30.79 | 148341 |
| 2024-06-27 | 15.55 | $30.60 | 105543 |
| 2024-06-26 | 16.02 | $30.35 | 158005 |
| 2024-06-25 | 16.12 | $30.52 | 168737 |
| 2024-06-24 | 16.26 | $30.41 | 496400 |
| 2024-06-21 | 16.39 | $30.49 | 4.1M |
| 2024-06-20 | 16.47 | $30.13 | 1.4M |
| 2024-06-18 | 16.81 | $29.61 | 143332 |
| 2024-06-17 | 16.54 | $29.14 | 221300 |
| 2024-06-14 | 15.59 | $28.94 | 211300 |
| 2024-06-13 | 14.59 | $29.45 | 253201 |
| 2024-06-12 | 13.91 | $30.17 | 246400 |
| 2024-06-11 | 13.65 | $30.07 | 154830 |
| 2024-06-10 | 13.05 | $30.46 | 184600 |
| 2024-06-07 | 12.60 | $30.24 | 307700 |
| 2024-06-06 | 12.11 | $30.72 | 869321 |
| 2024-06-05 | 11.78 | $30.45 | 508500 |
| 2024-06-04 | 11.20 | $30.58 | 685403 |
| 2024-06-03 | 10.60 | $31.27 | 382400 |
| 2024-05-31 | 10.62 | $31.53 | 394825 |
| 2024-05-30 | 10.85 | $31.14 | 158400 |
| 2024-05-29 | 10.72 | $31.12 | 482176 |
| 2024-05-28 | 10.58 | $31.64 | 355542 |
| 2024-05-24 | 10.89 | $31.15 | 237000 |
| 2024-05-23 | 10.74 | $31.25 | 588135 |
| 2024-05-22 | 10.59 | $30.90 | 876600 |
| 2024-05-21 | 10.22 | $31.38 | 1.9M |
| 2024-05-20 | 10.14 | $31.70 | 456322 |
| 2024-05-17 | 10.63 | $32.68 | 250109 |
| 2024-05-16 | 10.74 | $32.20 | 301500 |
| 2024-05-15 | 11.30 | $32.51 | 681200 |
| 2024-05-14 | 11.51 | $32.69 | 284110 |
| 2024-05-13 | 11.34 | $32.73 | 188200 |
| 2024-05-10 | 11.19 | $32.64 | 179414 |
| 2024-05-09 | 11.12 | $32.33 | 226630 |
| 2024-05-08 | 11.45 | $31.98 | 216900 |
| 2024-05-07 | 12.02 | $32.26 | 206200 |
| 2024-05-06 | 12.34 | $31.95 | 161400 |
| 2024-05-03 | 12.81 | $31.71 | 95700 |
| 2024-05-02 | 13.27 | $31.61 | 361758 |
| 2024-05-01 | 13.78 | $31.71 | 233343 |
| 2024-04-30 | 14.38 | $32.03 | 279903 |
| 2024-04-29 | 14.88 | $32.80 | 293620 |
| 2024-04-26 | 14.82 | $32.80 | 145333 |
| 2024-04-25 | 14.80 | $32.79 | 144014 |
| 2024-04-24 | 14.79 | $32.59 | 366435 |
| 2024-04-23 | 14.93 | $33.30 | 117900 |
| 2024-04-22 | 14.71 | $32.81 | 145703 |
| 2024-04-19 | 14.83 | $32.51 | 165103 |
| 2024-04-18 | 15.25 | $32.13 | 171619 |
| 2024-04-17 | 15.76 | $32.52 | 210300 |
| 2024-04-16 | 16.02 | $32.44 | 362806 |
| 2024-04-15 | 16.45 | $32.86 | 268124 |
| 2024-04-12 | 16.23 | $33.12 | 172546 |
| 2024-04-11 | 15.69 | $32.96 | 142931 |
| 2024-04-10 | 15.20 | $33.21 | 288022 |
| 2024-04-09 | 14.89 | $33.66 | 327600 |
| 2024-04-08 | 14.03 | $33.60 | 225100 |
| 2024-04-05 | 13.00 | $33.75 | 171351 |
| 2024-04-04 | 11.94 | $33.28 | 254100 |
| 2024-04-03 | 10.98 | $32.77 | 207809 |
| 2024-04-02 | 10.39 | $32.50 | 320467 |
| 2024-04-01 | 10.03 | $31.84 | 143600 |
| 2024-03-28 | 10.29 | $31.72 | 96600 |
| 2024-03-27 | 10.64 | $31.47 | 160941 |
| 2024-03-26 | 11.17 | $31.31 | 159403 |
| 2024-03-25 | 11.73 | $31.49 | 146112 |
| 2024-03-22 | 12.31 | $31.04 | 158700 |
| 2024-03-21 | 12.49 | $30.91 | 232902 |
| 2024-03-20 | 12.67 | $31.30 | 225300 |
| 2024-03-19 | 12.83 | $31.41 | 326408 |
| 2024-03-18 | 13.32 | $30.93 | 264082 |
| 2024-03-15 | 13.32 | $31.74 | 254640 |
| 2024-03-14 | 13.97 | $31.88 | 351204 |
| 2024-03-13 | 14.67 | $32.76 | 151200 |
| 2024-03-12 | 14.48 | $32.15 | 135700 |
| 2024-03-11 | 14.92 | $32.13 | 218200 |
| 2024-03-08 | 15.44 | $32.14 | 125334 |
| 2024-03-07 | 15.53 | $31.91 | 213800 |
| 2024-03-06 | 15.78 | $31.77 | 203412 |
| 2024-03-05 | 16.20 | $31.42 | 193922 |
| 2024-03-04 | 16.89 | $31.10 | 438335 |
| 2024-03-01 | 17.44 | $30.91 | 332034 |
| 2024-02-29 | 17.73 | $30.75 | 341300 |
| 2024-02-28 | 17.84 | $31.00 | 286400 |
| 2024-02-27 | 18.34 | $31.19 | 464200 |
| 2024-02-26 | 18.76 | $30.82 | 246005 |
| 2024-02-23 | 18.79 | $30.80 | 155400 |
| 2024-02-22 | 18.81 | $30.72 | 125000 |
| 2024-02-21 | 18.88 | $30.96 | 197900 |
| 2024-02-20 | 18.95 | $30.43 | 250715 |
| 2024-02-16 | 18.79 | $30.44 | 286192 |
| 2024-02-15 | 18.47 | $31.58 | 239612 |
| 2024-02-14 | 18.63 | $31.00 | 162000 |
| 2024-02-13 | 18.33 | $30.86 | 464900 |
| 2024-02-12 | 18.00 | $31.04 | 271000 |
| 2024-02-09 | 17.77 | $30.79 | 535018 |
| 2024-02-08 | 17.38 | $30.98 | 347335 |
| 2024-02-07 | 17.03 | $30.94 | 278546 |
| 2024-02-06 | 16.72 | $31.34 | 189300 |
| 2024-02-05 | 16.57 | $30.87 | 387112 |
| 2024-02-02 | 15.89 | $31.45 | 205800 |
| 2024-02-01 | 15.66 | $31.97 | 368100 |
| 2024-01-31 | 15.77 | $31.95 | 492518 |
| 2024-01-30 | 15.88 | $32.45 | 180000 |
| 2024-01-29 | 16.18 | $32.31 | 280836 |
| 2024-01-26 | 16.39 | $32.34 | 248816 |
| 2024-01-25 | 16.57 | $31.95 | 370932 |
| 2024-01-24 | 16.39 | $31.49 | 260400 |
| 2024-01-23 | 15.84 | $31.05 | 328120 |
| 2024-01-22 | 14.80 | $31.27 | 323638 |
| 2024-01-19 | 13.69 | $31.53 | 284378 |
| 2024-01-18 | 12.76 | $31.99 | 483706 |
| 2024-01-17 | 11.78 | $31.84 | 269700 |
| 2024-01-16 | 10.93 | $32.43 | 338200 |
| 2024-01-12 | 10.39 | $33.17 | 269623 |
| 2024-01-11 | 10.30 | $32.53 | 205600 |
| 2024-01-10 | 9.77 | $32.53 | 322900 |
| 2024-01-09 | 9.27 | $32.60 | 214800 |
| 2024-01-08 | 8.77 | $33.19 | 207200 |
| 2024-01-05 | 8.58 | $33.86 | 193904 |
| 2024-01-04 | 9.00 | $33.89 | 203100 |
| 2024-01-03 | 9.42 | $33.93 | 329100 |
| 2024-01-02 | 9.75 | $34.12 | 294500 |
| 2023-12-29 | 9.17 | $34.01 | 182900 |
| 2023-12-28 | 8.74 | $33.83 | 152400 |
| 2023-12-27 | 8.26 | $34.19 | 206613 |
| 2023-12-26 | 7.47 | $33.81 | 146719 |
| 2023-12-22 | 6.87 | $33.64 | 191230 |
| 2023-12-21 | 6.39 | $33.49 | 264800 |
| 2023-12-20 | 6.14 | $32.84 | 252600 |
| 2023-12-19 | 6.05 | $33.08 | 181425 |
| 2023-12-18 | 6.16 | $32.70 | 231200 |
| 2023-12-15 | 6.45 | $32.26 | 606300 |
| 2023-12-14 | 6.51 | $32.64 | 367500 |
| 2023-12-13 | 6.79 | $32.23 | 593249 |
| 2023-12-12 | 6.56 | $32.18 | 1.3M |
| 2023-12-11 | 6.44 | $32.03 | 944809 |
| 2023-12-08 | 6.43 | $32.30 | 170915 |
| 2023-12-07 | 6.46 | $31.85 | 205156 |
| 2023-12-06 | 6.30 | $31.90 | 282520 |
| 2023-12-05 | 6.26 | $32.28 | 224947 |
| 2023-12-04 | 6.53 | $32.37 | 303600 |
| 2023-12-01 | 6.73 | $32.97 | 247200 |
| 2023-11-30 | 6.64 | $33.14 | 223847 |
| 2023-11-29 | 6.55 | $33.03 | 190200 |
| 2023-11-28 | 6.68 | $33.26 | 207800 |
| 2023-11-27 | 6.81 | $32.76 | 173900 |
| 2023-11-24 | 7.08 | $32.92 | 119246 |
| 2023-11-22 | 7.41 | $32.27 | 174200 |
| 2023-11-21 | 7.15 | $32.59 | 433200 |
| 2023-11-20 | 7.50 | $32.62 | 485600 |
| 2023-11-17 | 7.88 | $32.78 | 285641 |
| 2023-11-16 | 8.27 | $32.33 | 387718 |
| 2023-11-15 | 8.26 | $32.62 | 303900 |
| 2023-11-14 | 8.69 | $33.21 | 259930 |
| 2023-11-13 | 8.91 | $32.70 | 172400 |
| 2023-11-10 | 9.18 | $32.26 | 344031 |
| 2023-11-09 | 9.15 | $31.80 | 256400 |
| 2023-11-08 | 8.86 | $31.61 | 224235 |
| 2023-11-07 | 8.57 | $32.13 | 318631 |
| 2023-11-06 | 8.57 | $32.88 | 404800 |
| 2023-11-03 | 8.76 | $32.80 | 217300 |
| 2023-11-02 | 9.13 | $33.36 | 304139 |
| 2023-11-01 | 9.12 | $32.73 | 194439 |
| 2023-10-31 | 9.53 | $32.56 | 749029 |
| 2023-10-30 | 9.90 | $32.52 | 851200 |
| 2023-10-27 | 10.38 | $32.46 | 425600 |
| 2023-10-26 | 10.74 | $32.48 | 329800 |
| 2023-10-25 | 10.75 | $32.59 | 191000 |
| 2023-10-24 | 10.99 | $32.40 | 379400 |
| 2023-10-23 | 11.25 | $32.59 | 347024 |
| 2023-10-20 | 11.41 | $32.50 | 220537 |
| 2023-10-19 | 11.66 | $32.74 | 335400 |
| 2023-10-18 | 11.97 | $32.80 | 267800 |
| 2023-10-17 | 12.29 | $33.05 | 226000 |
| 2023-10-16 | 11.98 | $32.75 | 177213 |
| 2023-10-13 | 11.85 | $32.58 | 155415 |
| 2023-10-12 | 11.75 | $32.17 | 120900 |
| 2023-10-11 | 11.87 | $32.14 | 202000 |
| 2023-10-10 | 12.00 | $32.04 | 182100 |
| 2023-10-09 | 12.32 | $31.78 | 449300 |
| 2023-10-06 | 12.96 | $31.02 | 394537 |
| 2023-10-05 | 13.21 | $30.50 | 185100 |
| 2023-10-04 | 12.77 | $30.40 | 261428 |
| 2023-10-03 | 12.31 | $30.92 | 247929 |
| 2023-10-02 | 12.16 | $31.37 | 233400 |
| 2023-09-29 | 12.36 | $31.92 | 407818 |
| 2023-09-28 | 12.73 | $32.47 | 326200 |
| 2023-09-27 | 12.66 | $32.50 | 463800 |
| 2023-09-26 | 12.70 | $31.91 | 243635 |
| 2023-09-25 | 13.03 | $32.34 | 296024 |
| 2023-09-22 | 13.31 | $32.34 | 347600 |
| 2023-09-21 | 13.23 | $31.70 | 2.0M |
| 2023-09-20 | 13.34 | $32.29 | 843415 |
| 2023-09-19 | 12.88 | $32.47 | 320607 |
| 2023-09-18 | 12.57 | $32.02 | 208426 |
| 2023-09-15 | 12.63 | $32.70 | 257202 |
| 2023-09-14 | 11.77 | $33.00 | 138600 |
| 2023-09-13 | 10.78 | $32.52 | 215900 |
| 2023-09-12 | 10.00 | $32.46 | 352133 |
| 2023-09-11 | 9.20 | $32.14 | 431504 |
| 2023-09-08 | 8.51 | $31.65 | 237933 |
| 2023-09-07 | 8.38 | $31.40 | 131354 |
| 2023-09-06 | 8.25 | $31.72 | 157608 |
| 2023-09-05 | 7.80 | $31.68 | 172200 |
| 2023-09-01 | 7.39 | $31.46 | 219825 |
| 2023-08-31 | 7.28 | $30.96 | 175001 |
| 2023-08-30 | 7.44 | $31.34 | 143201 |
| 2023-08-29 | 7.19 | $31.43 | 152400 |
| 2023-08-28 | 7.03 | $30.87 | 92101 |
| 2023-08-25 | 7.27 | $30.73 | 162042 |
| 2023-08-24 | 7.49 | $30.47 | 153900 |
| 2023-08-23 | 7.66 | $30.67 | 189800 |
| 2023-08-22 | 7.83 | $30.58 | 88400 |
| 2023-08-21 | 8.24 | $30.81 | 195426 |
| 2023-08-18 | 8.59 | $30.35 | 135415 |
| 2023-08-17 | 8.84 | $30.30 | 162200 |
| 2023-08-16 | 9.24 | $30.08 | 247048 |
| 2023-08-15 | 9.63 | $30.09 | 114410 |
| 2023-08-14 | 10.07 | $30.54 | 96332 |
| 2023-08-11 | 10.35 | $30.76 | 110600 |
| 2023-08-10 | 10.51 | $30.97 | 209400 |
| 2023-08-09 | 10.45 | $30.72 | 309700 |
| 2023-08-08 | 10.65 | $30.23 | 208426 |
| 2023-08-07 | 10.94 | $30.31 | 99602 |
| 2023-08-04 | 11.39 | $30.09 | 202100 |
| 2023-08-03 | 11.71 | $30.00 | 144804 |
| 2023-08-02 | 12.32 | $29.72 | 164540 |
| 2023-08-01 | 12.91 | $30.44 | 142400 |
| 2023-07-31 | 13.10 | $30.65 | 214900 |
| 2023-07-28 | 12.81 | $30.18 | 195205 |
| 2023-07-27 | 12.84 | $30.05 | 229400 |
| 2023-07-26 | 12.88 | $30.17 | 220500 |
| 2023-07-25 | 12.96 | $30.48 | 242700 |
| 2023-07-24 | 12.78 | $30.63 | 151530 |
| 2023-07-21 | 12.17 | $30.36 | 187147 |
| 2023-07-20 | 11.67 | $30.28 | 228100 |
| 2023-07-19 | 11.15 | $30.16 | 208812 |
| 2023-07-18 | 10.77 | $30.09 | 402811 |
| 2023-07-17 | 10.44 | $29.86 | 202700 |
| 2023-07-14 | 10.25 | $29.89 | 118800 |
| 2023-07-13 | 9.93 | $30.54 | 148900 |
| 2023-07-12 | 9.17 | $30.13 | 287600 |
| 2023-07-11 | 8.59 | $29.24 | 137443 |
| 2023-07-10 | 8.60 | $28.92 | 207700 |
| 2023-07-07 | 8.79 | $28.63 | 214519 |
| 2023-07-06 | 9.14 | $28.48 | 203300 |
| 2023-07-05 | 9.58 | $29.01 | 150133 |
| 2023-07-03 | 9.54 | $29.19 | 152200 |
| 2023-06-30 | 9.36 | $28.79 | 245961 |
| 2023-06-29 | 9.49 | $28.15 | 160944 |
| 2023-06-28 | 9.88 | $27.92 | 102444 |
| 2023-06-27 | 10.09 | $27.86 | 165346 |
| 2023-06-26 | 10.46 | $28.17 | 138610 |
| 2023-06-23 | 10.98 | $27.80 | 176000 |
| 2023-06-22 | 11.22 | $28.20 | 144800 |
| 2023-06-21 | 11.80 | $28.56 | 209900 |
| 2023-06-20 | 12.41 | $27.98 | 364200 |
| 2023-06-16 | 12.68 | $28.43 | 834900 |
| 2023-06-15 | 13.15 | $28.59 | 254100 |
| 2023-06-14 | 13.69 | $28.00 | 187400 |
| 2023-06-13 | 14.05 | $27.80 | 231636 |
| 2023-06-12 | 14.23 | $27.62 | 288300 |
| 2023-06-09 | 14.12 | $27.98 | 178800 |
| 2023-06-08 | 14.19 | $28.39 | 384800 |
| 2023-06-07 | 14.43 | $28.22 | 422900 |
| 2023-06-06 | 14.48 | $27.99 | 212045 |
| 2023-06-05 | 14.37 | $28.00 | 210319 |
| 2023-06-02 | 14.54 | $28.19 | 169419 |
| 2023-06-01 | 14.59 | $27.35 | 243621 |
| 2023-05-31 | 14.10 | $26.56 | 542600 |
| 2023-05-30 | 13.02 | $27.70 | 237611 |
| 2023-05-26 | 12.44 | $28.31 | 178600 |
| 2023-05-25 | 12.14 | $28.04 | 262835 |
| 2023-05-24 | 11.65 | $28.79 | 250600 |
| 2023-05-23 | 11.68 | $28.79 | 183941 |
| 2023-05-22 | 11.79 | $28.87 | 199142 |
| 2023-05-19 | 11.78 | $29.23 | 403968 |
| 2023-05-18 | 12.14 | $29.02 | 214700 |
| 2023-05-17 | 12.25 | $29.09 | 200732 |
| 2023-05-16 | 12.47 | $28.60 | 207900 |
| 2023-05-15 | 12.57 | $28.97 | 160515 |
| 2023-05-12 | 12.92 | $29.03 | 145324 |
| 2023-05-11 | 13.32 | $28.90 | 178300 |
| 2023-05-10 | 13.57 | $29.56 | 168700 |
| 2023-05-09 | 14.15 | $29.70 | 190642 |
| 2023-05-08 | 14.76 | $29.87 | 183200 |
| 2023-05-05 | 15.03 | $30.01 | 197423 |
| 2023-05-04 | 15.48 | $28.65 | 196600 |
| 2023-05-03 | 15.77 | $28.66 | 283836 |
| 2023-05-02 | 16.24 | $29.06 | 1.0M |
| 2023-05-01 | 16.81 | $30.07 | 251913 |
| 2023-04-28 | 17.01 | $30.28 | 240342 |
| 2023-04-27 | 17.21 | $29.90 | 186900 |
| 2023-04-26 | 17.85 | $30.13 | 278700 |
| 2023-04-25 | 18.14 | $29.88 | 207404 |
| 2023-04-24 | 18.56 | $30.71 | 183100 |
| 2023-04-21 | 18.52 | $30.39 | 423300 |
| 2023-04-20 | 18.59 | $29.98 | 214822 |
| 2023-04-19 | 19.04 | $30.24 | 338333 |
| 2023-04-18 | 19.18 | $30.59 | 222900 |
| 2023-04-17 | 19.10 | $30.59 | 331900 |
| 2023-04-14 | 19.03 | $30.61 | 428341 |
| 2023-04-13 | 18.89 | $30.75 | 222056 |
| 2023-04-12 | 18.64 | $30.21 | 566100 |
| 2023-04-11 | 18.57 | $30.20 | 458525 |
| 2023-04-10 | 18.64 | $29.76 | 340518 |
| 2023-04-06 | 18.86 | $29.60 | 181402 |
| 2023-04-05 | 19.25 | $29.48 | 276411 |
| 2023-04-04 | 19.81 | $29.15 | 315800 |
| 2023-04-03 | 20.38 | $29.44 | 682124 |
| 2023-03-31 | 20.90 | $28.00 | 233707 |
| 2023-03-30 | 21.72 | $27.95 | 1.1M |
| 2023-03-29 | 22.55 | $27.48 | 284400 |
| 2023-03-28 | 22.98 | $27.16 | 213901 |
| 2023-03-27 | 23.24 | $26.80 | 293311 |
| 2023-03-24 | 23.18 | $26.31 | 267346 |
| 2023-03-23 | 22.66 | $26.73 | 261728 |
| 2023-03-22 | 22.41 | $26.67 | 332101 |
| 2023-03-21 | 22.23 | $26.91 | 527825 |
| 2023-03-20 | 22.06 | $26.16 | 470166 |
| 2023-03-17 | 21.02 | $25.80 | 585834 |
| 2023-03-16 | 19.71 | $26.21 | 713018 |
| 2023-03-15 | 18.33 | $26.16 | 629500 |
| 2023-03-14 | 17.14 | $27.78 | 322000 |
| 2023-03-13 | 16.68 | $27.55 | 530327 |
| 2023-03-10 | 16.07 | $28.16 | 561702 |
| 2023-03-09 | 15.86 | $27.94 | 406749 |
| 2023-03-08 | 15.58 | $28.25 | 342445 |
| 2023-03-07 | 15.47 | $28.33 | 393748 |
| 2023-03-06 | 15.40 | $28.94 | 274000 |
| 2023-03-03 | 15.73 | $28.55 | 347348 |
| 2023-03-02 | 15.75 | $28.39 | 460500 |
| 2023-03-01 | 15.61 | $28.28 | 315500 |
| 2023-02-28 | 15.43 | $28.36 | 493343 |
| 2023-02-27 | 15.24 | $28.53 | 425200 |
| 2023-02-24 | 14.88 | $28.21 | 668500 |
| 2023-02-23 | 14.23 | $28.35 | 1.1M |
| 2023-02-22 | 13.72 | $30.05 | 439000 |
| 2023-02-21 | 14.32 | $30.33 | 412500 |
| 2023-02-17 | 14.93 | $30.35 | 389714 |
| 2023-02-16 | 15.52 | $31.45 | 238400 |
| 2023-02-15 | 15.33 | $31.60 | 436656 |
| 2023-02-14 | 15.14 | $32.03 | 240943 |
| 2023-02-13 | 14.50 | $31.72 | 339900 |
| 2023-02-10 | 14.04 | $31.71 | 504000 |
| 2023-02-09 | 13.57 | $30.63 | 450700 |
| 2023-02-08 | 13.64 | $30.44 | 1.7M |
| 2023-02-07 | 13.92 | $30.29 | 366600 |
| 2023-02-06 | 14.54 | $29.57 | 241431 |
| 2023-02-03 | 14.88 | $29.94 | 298500 |
| 2023-02-02 | 15.62 | $29.97 | 526513 |
| 2023-02-01 | 16.41 | $30.50 | 276342 |
| 2023-01-31 | 17.08 | $30.90 | 220444 |
| 2023-01-30 | 17.52 | $30.55 | 298000 |
| 2023-01-27 | 17.71 | $30.87 | 283601 |
| 2023-01-26 | 17.59 | $31.19 | 446000 |
| 2023-01-25 | 17.52 | $30.82 | 315200 |
| 2023-01-24 | 17.63 | $30.99 | 370700 |
| 2023-01-23 | 17.54 | $31.36 | 372204 |
| 2023-01-20 | 16.91 | $31.71 | 535200 |
| 2023-01-19 | 16.25 | $31.22 | 333512 |
| 2023-01-18 | 15.80 | $30.99 | 337636 |
| 2023-01-17 | 15.22 | $31.13 | 264538 |
| 2023-01-13 | 14.68 | $31.45 | 264033 |
| 2023-01-12 | 13.88 | $31.32 | 467690 |
| 2023-01-11 | 13.03 | $30.63 | 270100 |
| 2023-01-10 | 12.57 | $30.25 | 324100 |
| 2023-01-09 | 12.35 | $29.74 | 389009 |
| 2023-01-06 | 12.14 | $29.50 | 353800 |
| 2023-01-05 | 12.35 | $28.84 | 226900 |
| 2023-01-04 | 12.92 | $28.80 | 477111 |
| 2023-01-03 | 13.59 | $28.77 | 517100 |
| 2022-12-30 | 14.24 | $28.66 | 243017 |
| 2022-12-29 | 14.79 | $28.89 | 281000 |
| 2022-12-28 | 15.47 | $28.62 | 276328 |
| 2022-12-27 | 16.18 | $28.90 | 198505 |
| 2022-12-23 | 16.76 | $28.93 | 248200 |
| 2022-12-22 | 17.40 | $28.41 | 287600 |
| 2022-12-21 | 18.20 | $28.72 | 384516 |
| 2022-12-20 | 18.83 | $27.76 | 276122 |
| 2022-12-19 | 19.54 | $27.67 | 328400 |
| 2022-12-16 | 20.26 | $27.65 | 1.2M |
| 2022-12-15 | 20.91 | $28.16 | 679714 |
| 2022-12-14 | 21.83 | $28.79 | 656905 |
| 2022-12-13 | 22.52 | $29.56 | 731261 |
| 2022-12-12 | 22.85 | $28.80 | 405170 |
| 2022-12-09 | 23.72 | $28.11 | 350400 |
| 2022-12-08 | 24.72 | $28.37 | 549200 |
| 2022-12-07 | 25.61 | $27.98 | 936100 |
| 2022-12-06 | 26.70 | $28.40 | 402600 |
| 2022-12-05 | 27.64 | $28.65 | 325923 |
| 2022-12-02 | 28.39 | $29.06 | 345000 |
| 2022-12-01 | 28.89 | $29.61 | 320000 |
| 2022-11-30 | 29.17 | $29.61 | 802311 |
| 2022-11-29 | 29.47 | $29.58 | 468400 |
| 2022-11-28 | 29.78 | $28.84 | 540213 |
| 2022-11-25 | 30.27 | $29.72 | 308900 |
| 2022-11-23 | 30.34 | $29.36 | 374800 |
| 2022-11-22 | 30.57 | $28.97 | 578500 |
| 2022-11-21 | 30.97 | $27.89 | 904000 |
| 2022-11-18 | 31.89 | $29.17 | 868900 |
| 2022-11-17 | 31.77 | $29.46 | 474098 |
| 2022-11-16 | 31.48 | $29.73 | 448900 |
| 2022-11-15 | 30.50 | $30.05 | 476511 |
| 2022-11-14 | 29.37 | $29.77 | 583000 |
| 2022-11-11 | 28.25 | $29.56 | 534531 |
| 2022-11-10 | 27.18 | $28.77 | 921640 |
| 2022-11-09 | 26.36 | $27.62 | 349700 |
| 2022-11-08 | 25.63 | $28.52 | 371525 |
| 2022-11-07 | 24.14 | $28.43 | 300400 |
| 2022-11-04 | 22.65 | $27.89 | 326402 |
| 2022-11-03 | 21.28 | $26.78 | 335100 |
| 2022-11-02 | 20.29 | $26.36 | 313384 |
| 2022-11-01 | 19.20 | $26.79 | 326900 |
| 2022-10-31 | 17.88 | $26.34 | 314133 |
| 2022-10-28 | 16.76 | $26.26 | 442800 |
| 2022-10-27 | 15.55 | $25.70 | 381200 |
| 2022-10-26 | 14.45 | $25.12 | 348425 |
| 2022-10-25 | 13.66 | $24.54 | 270125 |
| 2022-10-24 | 13.18 | $24.32 | 775036 |
| 2022-10-21 | 12.76 | $23.85 | 508300 |
| 2022-10-20 | 12.69 | $23.52 | 555725 |
| 2022-10-19 | 12.47 | $23.45 | 531723 |
| 2022-10-18 | 12.53 | $23.09 | 287014 |
| 2022-10-17 | 12.58 | $23.23 | 418900 |
| 2022-10-14 | 12.48 | $22.69 | 431200 |
| 2022-10-13 | 12.49 | $22.97 | 426300 |
| 2022-10-12 | 12.56 | $21.95 | 306900 |
| 2022-10-11 | 13.19 | $22.15 | 404500 |
| 2022-10-10 | 13.69 | $22.73 | 414134 |
| 2022-10-07 | 13.76 | $22.92 | 447600 |
| 2022-10-06 | 13.77 | $23.01 | 239676 |
| 2022-10-05 | 13.83 | $23.24 | 451700 |
| 2022-10-04 | 13.90 | $23.07 | 437400 |
| 2022-10-03 | 14.12 | $22.23 | 493600 |
| 2022-09-30 | 14.86 | $21.14 | 329300 |
| 2022-09-29 | 15.11 | $21.24 | 517020 |
| 2022-09-28 | 15.25 | $21.22 | 464600 |
| 2022-09-27 | 15.40 | $20.63 | 617400 |
| 2022-09-26 | 14.57 | $20.44 | 712900 |
| 2022-09-23 | 13.57 | $20.85 | 690802 |
| 2022-09-22 | 12.65 | $22.16 | 316804 |
| 2022-09-21 | 12.46 | $22.00 | 305576 |
| 2022-09-20 | 12.26 | $22.34 | 252000 |
| 2022-09-19 | 11.83 | $22.61 | 475400 |
| 2022-09-16 | 11.38 | $22.90 | 668810 |
| 2022-09-15 | 11.18 | $22.95 | 610217 |
| 2022-09-14 | 11.15 | $23.55 | 545329 |
| 2022-09-13 | 11.45 | $23.32 | 365547 |
| 2022-09-12 | 11.76 | $24.29 | 825000 |
| 2022-09-09 | 12.21 | $23.60 | 371900 |
| 2022-09-08 | 12.49 | $23.09 | 551935 |
| 2022-09-07 | 12.44 | $23.26 | 484202 |
| 2022-09-06 | 12.45 | $23.59 | 437000 |
| 2022-09-02 | 12.78 | $23.82 | 488915 |
| 2022-09-01 | 13.38 | $23.30 | 640600 |
| 2022-08-31 | 13.34 | $23.62 | 877929 |
| 2022-08-30 | 13.29 | $24.33 | 650200 |
| 2022-08-29 | 13.83 | $24.90 | 485768 |
| 2022-08-26 | 14.17 | $24.48 | 408655 |
| 2022-08-25 | 14.52 | $25.01 | 674916 |
| 2022-08-24 | 14.63 | $24.52 | 378426 |
| 2022-08-23 | 15.00 | $24.91 | 604557 |
| 2022-08-22 | 15.18 | $23.82 | 673703 |
| 2022-08-19 | 15.71 | $23.78 | 692500 |
| 2022-08-18 | 16.41 | $24.11 | 639100 |
| 2022-08-17 | 17.18 | $23.87 | 569954 |
| 2022-08-16 | 17.99 | $23.60 | 394425 |
| 2022-08-15 | 18.71 | $23.74 | 323631 |
| 2022-08-12 | 19.44 | $24.14 | 410100 |
| 2022-08-11 | 20.45 | $24.14 | 579235 |
| 2022-08-10 | 21.43 | $23.55 | 350700 |
| 2022-08-09 | 22.28 | $23.51 | 641015 |
| 2022-08-08 | 23.17 | $23.46 | 505100 |
| 2022-08-05 | 23.97 | $23.57 | 624637 |
| 2022-08-04 | 24.81 | $23.05 | 566300 |
| 2022-08-03 | 25.53 | $23.06 | 564300 |
| 2022-08-02 | 26.28 | $23.35 | 612209 |
| 2022-08-01 | 27.20 | $24.09 | 564035 |
| 2022-07-29 | 28.63 | $24.02 | 610996 |
| 2022-07-28 | 29.94 | $22.69 | 441546 |
| 2022-07-27 | 30.41 | $22.94 | 455400 |
| 2022-07-26 | 30.93 | $22.29 | 510700 |
| 2022-07-25 | 31.21 | $22.79 | 680900 |
| 2022-07-22 | 31.57 | $22.35 | 630137 |
| 2022-07-21 | 31.89 | $22.60 | 626836 |
| 2022-07-20 | 32.14 | $22.60 | 768457 |
| 2022-07-19 | 32.52 | $23.18 | 673207 |
| 2022-07-18 | 33.09 | $22.23 | 543600 |
| 2022-07-15 | 33.28 | $21.74 | 428100 |
| 2022-07-14 | 33.07 | $21.39 | 543400 |
| 2022-07-13 | 32.28 | $22.31 | 312150 |
| 2022-07-12 | 31.82 | $22.16 | 381521 |
| 2022-07-11 | 31.20 | $22.53 | 420610 |
| 2022-07-08 | 30.66 | $22.80 | 295200 |
| 2022-07-07 | 30.13 | $22.39 | 423300 |
| 2022-07-06 | 29.32 | $22.10 | 700103 |
| 2022-07-05 | 28.00 | $22.55 | 779268 |
| 2022-07-01 | 26.72 | $23.72 | 295500 |
| 2022-06-30 | 25.67 | $23.81 | 454026 |
| 2022-06-29 | 24.68 | $24.17 | 459000 |
| 2022-06-28 | 23.88 | $24.23 | 669271 |
| 2022-06-27 | 22.75 | $24.16 | 791909 |
| 2022-06-24 | 21.52 | $24.51 | 505071 |
| 2022-06-23 | 20.22 | $23.92 | 721800 |
| 2022-06-22 | 18.70 | $24.55 | 501043 |
| 2022-06-21 | 17.33 | $25.45 | 2.1M |
| 2022-06-17 | 16.15 | $25.18 | 1.0M |
| 2022-06-16 | 14.92 | $26.35 | 598600 |
| 2022-06-15 | 13.97 | $27.67 | 513916 |
| 2022-06-14 | 13.42 | $27.18 | 327046 |
| 2022-06-13 | 12.82 | $27.27 | 535730 |
| 2022-06-10 | 11.93 | $28.09 | 904244 |
| 2022-06-09 | 11.47 | $29.80 | 451300 |
| 2022-06-08 | 12.05 | $30.81 | 630400 |
| 2022-06-07 | 11.83 | $31.29 | 349140 |
| 2022-06-06 | 11.60 | $30.95 | 350000 |
| 2022-06-03 | 11.12 | $30.68 | 348800 |
| 2022-06-02 | 10.81 | $30.38 | 369504 |
| 2022-06-01 | 10.67 | $30.28 | 481400 |
| 2022-05-31 | 10.53 | $30.30 | 557500 |
| 2022-05-27 | 10.26 | $30.51 | 387226 |
| 2022-05-26 | 10.09 | $30.78 | 935100 |
| 2022-05-25 | 9.91 | $30.17 | 549100 |
| 2022-05-24 | 10.08 | $29.54 | 407418 |
| 2022-05-23 | 10.50 | $29.25 | 677947 |
| 2022-05-20 | 10.82 | $29.14 | 589723 |
| 2022-05-19 | 11.27 | $29.23 | 635923 |
| 2022-05-18 | 11.57 | $28.74 | 529239 |
| 2022-05-17 | 11.88 | $29.20 | 369300 |
| 2022-05-16 | 12.47 | $28.99 | 312608 |
| 2022-05-13 | 12.92 | $28.50 | 519528 |
| 2022-05-12 | 13.01 | $27.92 | 474729 |
| 2022-05-11 | 12.80 | $28.17 | 465038 |
| 2022-05-10 | 12.90 | $28.07 | 703809 |
| 2022-05-09 | 12.67 | $27.49 | 866427 |
| 2022-05-06 | 12.31 | $28.98 | 666500 |
| 2022-05-05 | 12.64 | $28.49 | 809211 |
| 2022-05-04 | 12.76 | $29.22 | 616400 |
| 2022-05-03 | 13.17 | $28.60 | 975433 |
| 2022-05-02 | 13.16 | $28.03 | 761623 |
| 2022-04-29 | 12.72 | $27.81 | 460226 |
| 2022-04-28 | 12.36 | $28.07 | 561829 |
| 2022-04-27 | 11.89 | $27.37 | 772723 |
| 2022-04-26 | 10.79 | $27.44 | 912800 |
| 2022-04-25 | 9.76 | $28.25 | 769635 |
| 2022-04-22 | 8.80 | $29.00 | 867800 |
| 2022-04-21 | 8.53 | $29.87 | 689900 |
| 2022-04-20 | 8.80 | $30.84 | 283746 |
| 2022-04-19 | 8.78 | $30.73 | 349928 |
| 2022-04-18 | 8.82 | $30.78 | 444357 |
| 2022-04-14 | 8.86 | $30.78 | 518800 |
| 2022-04-13 | 8.83 | $30.96 | 398767 |
| 2022-04-12 | 8.81 | $29.92 | 702100 |
| 2022-04-11 | 9.26 | $29.95 | 349800 |
| 2022-04-08 | 9.68 | $30.00 | 499900 |
| 2022-04-07 | 10.06 | $29.21 | 503200 |
| 2022-04-06 | 9.92 | $29.05 | 482500 |
| 2022-04-05 | 9.87 | $29.27 | 357100 |
| 2022-04-04 | 9.94 | $29.67 | 380400 |
| 2022-04-01 | 10.20 | $29.68 | 317500 |
| 2022-03-31 | 10.47 | $29.25 | 478747 |
| 2022-03-30 | 10.74 | $29.80 | 551214 |
| 2022-03-29 | 11.17 | $29.37 | 697900 |
| 2022-03-28 | 11.30 | $29.21 | 354700 |
| 2022-03-25 | 11.60 | $29.71 | 652848 |
| 2022-03-24 | 12.11 | $29.28 | 639500 |
| 2022-03-23 | 12.64 | $29.20 | 1.0M |
| 2022-03-22 | 12.92 | $28.83 | 993720 |
| 2022-03-21 | 13.19 | $28.79 | 626900 |
| 2022-03-18 | 13.43 | $28.36 | 1.0M |
| 2022-03-17 | 13.17 | $29.16 | 395841 |
| 2022-03-16 | 13.31 | $28.15 | 514000 |
| 2022-03-15 | 12.97 | $28.20 | 526427 |
| 2022-03-14 | 12.49 | $28.31 | 453312 |
| 2022-03-11 | 12.23 | $28.50 | 696300 |
| 2022-03-10 | 12.06 | $29.25 | 914147 |
| 2022-03-09 | 12.04 | $29.73 | 772504 |
| 2022-03-08 | 12.31 | $29.74 | 1.0M |
| 2022-03-07 | 12.50 | $29.13 | 1.4M |
| 2022-03-04 | 12.48 | $28.72 | 1.1M |
| 2022-03-03 | 11.89 | $30.80 | 630100 |
| 2022-03-02 | 12.51 | $32.49 | 447755 |
| 2022-03-01 | 12.03 | $31.52 | 772500 |
| 2022-02-28 | 11.79 | $30.97 | 1.1M |
| 2022-02-25 | 12.06 | $31.24 | 876844 |
| 2022-02-24 | 12.25 | $29.93 | 1.1M |
| 2022-02-23 | 12.77 | $30.45 | 894024 |
| 2022-02-22 | 12.71 | $30.50 | 796501 |
| 2022-02-18 | 12.65 | $30.40 | 599532 |
| 2022-02-17 | 12.59 | $30.29 | 379136 |
| 2022-02-16 | 12.92 | $30.17 | 423028 |
| 2022-02-15 | 13.28 | $29.92 | 447300 |
| 2022-02-14 | 13.96 | $30.34 | 662103 |
| 2022-02-11 | 14.49 | $30.80 | 702054 |
| 2022-02-10 | 14.60 | $30.14 | 519200 |
| 2022-02-09 | 14.88 | $30.25 | 400400 |
| 2022-02-08 | 15.29 | $30.03 | 734716 |
| 2022-02-07 | 15.91 | $30.17 | 919720 |
| 2022-02-04 | 16.27 | $30.88 | 582746 |
| 2022-02-03 | 15.98 | $30.63 | 373724 |
| 2022-02-02 | 15.98 | $30.43 | 258000 |
| 2022-02-01 | 16.08 | $30.34 | 323900 |
| 2022-01-31 | 16.21 | $29.96 | 447200 |
| 2022-01-28 | 16.54 | $30.43 | 527254 |
| 2022-01-27 | 16.71 | $30.74 | 622416 |
| 2022-01-26 | 16.50 | $30.12 | 509823 |
| 2022-01-25 | 16.48 | $29.92 | 577800 |
| 2022-01-24 | 16.86 | $29.29 | 553347 |
| 2022-01-21 | 17.67 | $29.60 | 488400 |
| 2022-01-20 | 17.71 | $29.84 | 386723 |
| 2022-01-19 | 17.43 | $30.51 | 452700 |
| 2022-01-18 | 16.46 | $30.21 | 401000 |
| 2022-01-14 | 15.58 | $30.38 | 396100 |
| 2022-01-13 | 14.68 | $29.64 | 536200 |
| 2022-01-12 | 13.98 | $29.95 | 1.2M |
| 2022-01-11 | 13.23 | $29.55 | 368500 |
| 2022-01-10 | 12.71 | $28.78 | 271200 |
| 2022-01-07 | 12.45 | $29.23 | 265600 |
| 2022-01-06 | 12.11 | $28.81 | 447300 |
| 2022-01-05 | 11.95 | $28.53 | 203400 |
| 2022-01-04 | 11.78 | $28.51 | 324500 |
| 2022-01-03 | 11.79 | $28.17 | 351100 |
| 2021-12-31 | 12.22 | $27.65 | 107000 |
| 2021-12-30 | 12.60 | $27.56 | 149100 |
| 2021-12-29 | 13.04 | $27.91 | 103309 |
| 2021-12-28 | 13.67 | $27.98 | 244216 |
| 2021-12-27 | 14.28 | $27.96 | 225524 |
| 2021-12-23 | 15.03 | $27.66 | 300300 |
| 2021-12-22 | 15.70 | $27.55 | 212700 |
| 2021-12-21 | 16.30 | $27.60 | 1.4M |
| 2021-12-20 | 17.00 | $26.83 | 322644 |
| 2021-12-17 | 17.07 | $26.96 | 438800 |
| 2021-12-16 | 17.49 | $27.46 | 260031 |
| 2021-12-15 | 18.29 | $27.34 | 362600 |
| 2021-12-14 | 18.84 | $27.30 | 371600 |
| 2021-12-13 | 19.64 | $27.13 | 2.0M |
| 2021-12-10 | 20.40 | $27.83 | 137700 |
| 2021-12-09 | 21.35 | $27.63 | 239152 |
| 2021-12-08 | 22.42 | $28.18 | 160800 |
| 2021-12-07 | 23.11 | $28.17 | 281300 |
| 2021-12-06 | 23.84 | $27.77 | 190515 |
| 2021-12-03 | 24.97 | $27.16 | 299900 |
| 2021-12-02 | 26.20 | $27.19 | 386100 |
| 2021-12-01 | 27.20 | $26.38 | 451900 |
| 2021-11-30 | 28.19 | $26.39 | 336711 |
| 2021-11-29 | 28.69 | $26.68 | 500300 |
| 2021-11-26 | 29.50 | $26.29 | 405517 |
| 2021-11-24 | 29.68 | $27.84 | 145500 |
| 2021-11-23 | 30.98 | $28.11 | 284419 |
| 2021-11-22 | 32.55 | $27.68 | 212930 |
| 2021-11-19 | 34.05 | $27.48 | 245507 |
| 2021-11-18 | 35.70 | $28.22 | 562500 |
| 2021-11-17 | 37.09 | $28.34 | 377745 |
| 2021-11-16 | 38.19 | $28.59 | 586800 |
| 2021-11-15 | 39.01 | $28.57 | 282321 |
| 2021-11-12 | 39.90 | $28.67 | 180325 |
| 2021-11-11 | 40.85 | $28.87 | 239000 |
| 2021-11-10 | 41.52 | $28.97 | 344820 |
| 2021-11-09 | 42.13 | $29.42 | 296633 |
| 2021-11-08 | 42.48 | $29.37 | 171632 |
| 2021-11-05 | 42.73 | $29.24 | 228000 |
| 2021-11-04 | 43.06 | $29.01 | 229534 |
| 2021-11-03 | 43.50 | $28.70 | 322432 |
| 2021-11-02 | 44.25 | $29.01 | 387500 |
| 2021-11-01 | 44.51 | $29.70 | 316700 |
| 2021-10-29 | 44.24 | $28.79 | 361639 |
| 2021-10-28 | 44.33 | $28.66 | 249401 |
| 2021-10-27 | 44.64 | $28.35 | 705848 |
| 2021-10-26 | 44.96 | $28.58 | 130517 |
| 2021-10-25 | 44.92 | $28.58 | 216102 |
| 2021-10-22 | 44.93 | $28.24 | 117746 |
| 2021-10-21 | 45.15 | $28.26 | 207227 |
| 2021-10-20 | 45.26 | $28.78 | 300494 |
| 2021-10-19 | 45.01 | $28.41 | 274001 |
| 2021-10-18 | 44.87 | $28.39 | 392100 |
| 2021-10-15 | 44.73 | $28.35 | 267200 |
| 2021-10-14 | 44.61 | $27.93 | 346344 |
| 2021-10-13 | 44.70 | $27.54 | 2.0M |
| 2021-10-12 | 45.02 | $27.54 | 441538 |
| 2021-10-11 | 44.99 | $27.61 | 700125 |
| 2021-10-08 | 44.96 | $27.46 | 259300 |
| 2021-10-07 | 45.05 | $26.87 | 1.2M |
| 2021-10-06 | 45.43 | $27.10 | 309400 |
| 2021-10-05 | 45.57 | $27.52 | 639348 |
| 2021-10-04 | 45.27 | $27.11 | 334700 |
| 2021-10-01 | 45.06 | $26.85 | 570700 |
| 2021-09-30 | 45.07 | $26.75 | 226106 |
| 2021-09-29 | 45.08 | $26.49 | 255900 |
| 2021-09-28 | 45.24 | $26.37 | 283200 |
| 2021-09-27 | 45.41 | $26.25 | 678722 |
| 2021-09-24 | 45.81 | $25.70 | 513126 |
| 2021-09-23 | 46.51 | $25.76 | 424418 |
| 2021-09-22 | 47.24 | $25.47 | 161600 |
| 2021-09-21 | 48.04 | $24.91 | 392400 |
| 2021-09-20 | 49.25 | $24.47 | 334411 |
| 2021-09-17 | 50.87 | $25.56 | 347600 |
| 2021-09-16 | 51.00 | $25.91 | 231100 |
| 2021-09-15 | 50.68 | $26.15 | 213100 |
| 2021-09-14 | 50.36 | $25.68 | 207200 |
| 2021-09-13 | 50.08 | $25.61 | 171523 |
| 2021-09-10 | 49.95 | $24.86 | 115424 |
| 2021-09-09 | 50.06 | $24.96 | 196424 |
| 2021-09-08 | 50.17 | $24.92 | 152017 |
| 2021-09-07 | 50.16 | $25.08 | 71839 |
| 2021-09-03 | 50.03 | $25.10 | 77400 |
| 2021-09-02 | 49.89 | $25.28 | 130304 |
| 2021-09-01 | 49.67 | $24.90 | 176900 |
| 2021-08-31 | 49.56 | $24.58 | 320336 |
| 2021-08-30 | 49.52 | $24.50 | 133300 |
| 2021-08-27 | 49.50 | $24.54 | 67863 |
| 2021-08-26 | 49.50 | $24.17 | 70610 |
| 2021-08-25 | 49.61 | $24.29 | 624703 |
| 2021-08-24 | 49.72 | $24.33 | 85100 |
| 2021-08-23 | 49.80 | $24.10 | 174945 |
| 2021-08-20 | 49.98 | $23.44 | 90500 |
| 2021-08-19 | 50.36 | $23.53 | 701500 |
| 2021-08-18 | 50.73 | $24.05 | 156308 |
| 2021-08-17 | 50.62 | $24.20 | 567018 |
| 2021-08-16 | 50.44 | $24.45 | 64400 |
| 2021-08-13 | 50.13 | $24.69 | 88600 |
| 2021-08-12 | 49.41 | $24.70 | 52600 |
| 2021-08-11 | 48.68 | $24.58 | 65500 |
| 2021-08-10 | 47.92 | $24.25 | 93600 |
| 2021-08-09 | 47.18 | $24.03 | 80200 |
| 2021-08-06 | 46.43 | $24.20 | 98200 |
| 2021-08-05 | 45.53 | $23.97 | 77722 |
| 2021-08-04 | 44.61 | $23.77 | 148500 |
| 2021-08-03 | 43.66 | $24.14 | 186700 |
| 2021-08-02 | 42.64 | $23.61 | 98200 |
| 2021-07-30 | 41.60 | $23.50 | 177400 |
| 2021-07-29 | 40.51 | $23.70 | 109100 |
| 2021-07-28 | 39.28 | $23.37 | 145430 |
| 2021-07-27 | 38.05 | $23.12 | 179620 |
| 2021-07-26 | 36.78 | $23.34 | 233200 |
| 2021-07-23 | 35.45 | $22.45 | 221942 |
| 2021-07-22 | 34.11 | $22.65 | 195400 |
| 2021-07-21 | 32.62 | $22.92 | 123000 |
| 2021-07-20 | 31.03 | $22.41 | 206000 |
| 2021-07-19 | 29.42 | $22.29 | 280918 |
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